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:

9 November 2023

Number of ordinary shares purchased:

72,500

Highest price paid per share (p):

2963

Lowest price paid per share (p):

2910

Volume weighted average price paid per share (p):

2942.3418

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

09-Nov-2023 08:01:38

149

2915.0000

XLON

07003070000003198-E0Gb6GRrNMkd20231109

09-Nov-2023 08:01:38

77

2915.0000

XLON

07003070000003198-E0Gb6GRrNMkb20231109

09-Nov-2023 08:02:30

263

2910.0000

XLON

05003050000003118-E0Gb6GRrNPHl20231109

09-Nov-2023 08:03:51

169

2910.0000

XLON

05003050000004002-E0Gb6GRrNSXd20231109

09-Nov-2023 08:05:38

225

2913.0000

XLON

05003050000004517-E0Gb6GRrNVmm20231109

09-Nov-2023 08:05:55

233

2912.0000

XLON

07003070000004542-E0Gb6GRrNWPQ20231109

09-Nov-2023 08:08:09

248

2916.0000

XLON

05003050000005281-E0Gb6GRrNaWH20231109

09-Nov-2023 08:08:15

185

2914.0000

XLON

07003070000005048-E0Gb6GRrNaoC20231109

09-Nov-2023 08:09:47

233

2915.0000

XLON

07003070000005632-E0Gb6GRrNdRq20231109

09-Nov-2023 08:11:01

247

2914.0000

XLON

05003050000005914-E0Gb6GRrNg0J20231109

09-Nov-2023 08:12:41

238

2919.0000

XLON

05003050000006207-E0Gb6GRrNjbU20231109

09-Nov-2023 08:14:21

270

2917.0000

XLON

07003070000006740-E0Gb6GRrNm3d20231109

09-Nov-2023 08:14:40

198

2915.0000

XLON

07003070000006280-E0Gb6GRrNmcA20231109

09-Nov-2023 08:16:01

100

2919.0000

XLON

05003050000007177-E0Gb6GRrNpkI20231109

09-Nov-2023 08:17:41

100

2919.0000

XLON

05003050000007594-E0Gb6GRrNtS620231109

09-Nov-2023 08:17:41

59

2919.0000

XLON

05003050000007594-E0Gb6GRrNtSC20231109

09-Nov-2023 08:17:41

36

2919.0000

XLON

05003050000007594-E0Gb6GRrNtS820231109

09-Nov-2023 08:17:41

114

2919.0000

XLON

05003050000007594-E0Gb6GRrNtSA20231109

09-Nov-2023 08:19:21

260

2918.0000

XLON

07003070000008003-E0Gb6GRrNwSM20231109

09-Nov-2023 08:20:12

187

2916.0000

XLON

07003070000007226-E0Gb6GRrNy1W20231109

09-Nov-2023 08:21:01

248

2915.0000

XLON

05003050000008398-E0Gb6GRrNzKA20231109

09-Nov-2023 08:23:11

188

2918.0000

XLON

05003050000008902-E0Gb6GRrO3Wv20231109

09-Nov-2023 08:25:45

238

2921.0000

XLON

05003050000009495-E0Gb6GRrO7Hr20231109

09-Nov-2023 08:26:01

100

2921.0000

XLON

05003050000009537-E0Gb6GRrO7lp20231109

09-Nov-2023 08:27:01

223

2920.0000

XLON

05003050000009344-E0Gb6GRrO9Bj20231109

09-Nov-2023 08:27:58

216

2918.0000

XLON

05003050000009949-E0Gb6GRrOARB20231109

09-Nov-2023 08:29:21

265

2919.0000

XLON

05003050000010269-E0Gb6GRrOCoT20231109

09-Nov-2023 08:31:01

123

2922.0000

XLON

07003070000010846-E0Gb6GRrOFZs20231109

09-Nov-2023 08:31:01

103

2922.0000

XLON

07003070000010846-E0Gb6GRrOFZw20231109

09-Nov-2023 08:31:54

226

2921.0000

XLON

05003050000010687-E0Gb6GRrOHIj20231109

09-Nov-2023 08:32:55

155

2923.0000

XLON

05003050000011226-E0Gb6GRrOIpM20231109

09-Nov-2023 08:34:21

169

2923.0000

XLON

07003070000011802-E0Gb6GRrOLDv20231109

09-Nov-2023 08:36:07

316

2926.0000

XLON

05003050000012069-E0Gb6GRrOOaU20231109

09-Nov-2023 08:36:25

224

2925.0000

XLON

07003070000012263-E0Gb6GRrOP5S20231109

09-Nov-2023 08:37:41

231

2928.0000

XLON

05003050000012522-E0Gb6GRrORMe20231109

09-Nov-2023 08:39:21

262

2933.0000

XLON

05003050000013006-E0Gb6GRrOV0R20231109

09-Nov-2023 08:41:03

160

2936.0000

XLON

05003050000013331-E0Gb6GRrOX2i20231109

09-Nov-2023 08:41:24

169

2934.0000

XLON

07003070000013478-E0Gb6GRrOXXP20231109

09-Nov-2023 08:43:38

100

2935.0000

XLON

05003050000013841-E0Gb6GRrOadJ20231109

09-Nov-2023 08:43:38

85

2935.0000

XLON

05003050000013841-E0Gb6GRrOadL20231109

09-Nov-2023 08:44:01

216

2934.0000

XLON

05003050000013645-E0Gb6GRrOaz020231109

09-Nov-2023 08:44:21

100

2934.0000

XLON

07003070000014107-E0Gb6GRrObUy20231109

09-Nov-2023 08:44:21

85

2934.0000

XLON

07003070000014107-E0Gb6GRrObV020231109

09-Nov-2023 08:46:31

169

2933.0000

XLON

05003050000014326-E0Gb6GRrOeUv20231109

09-Nov-2023 08:46:42

228

2932.0000

XLON

05003050000013947-E0Gb6GRrOekb20231109

09-Nov-2023 08:47:41

100

2931.0000

XLON

05003050000014492-E0Gb6GRrOfrA20231109

09-Nov-2023 08:47:41

131

2931.0000

XLON

05003050000014492-E0Gb6GRrOfrC20231109

09-Nov-2023 08:49:29

169

2931.0000

XLON

07003070000014949-E0Gb6GRrOihc20231109

09-Nov-2023 08:50:29

156

2931.0000

XLON

05003050000014908-E0Gb6GRrOk4J20231109

09-Nov-2023 08:51:33

154

2932.0000

XLON

05003050000015278-E0Gb6GRrOlvq20231109

09-Nov-2023 08:52:52

231

2933.0000

XLON

05003050000015473-E0Gb6GRrOnIT20231109

09-Nov-2023 08:55:06

155

2933.0000

XLON

05003050000015858-E0Gb6GRrOrFy20231109

09-Nov-2023 08:56:12

246

2932.0000

XLON

07003070000016213-E0Gb6GRrOsqc20231109

09-Nov-2023 08:56:31

100

2931.0000

XLON

07003070000016022-E0Gb6GRrOtK220231109

09-Nov-2023 08:56:31

54

2931.0000

XLON

07003070000016022-E0Gb6GRrOtJv20231109

09-Nov-2023 08:57:47

169

2928.0000

XLON

05003050000016478-E0Gb6GRrOvH320231109

09-Nov-2023 09:00:12

155

2934.0000

XLON

05003050000017126-E0Gb6GRrOz3a20231109

09-Nov-2023 09:01:22

191

2935.0000

XLON

05003050000017457-E0Gb6GRrP18V20231109

09-Nov-2023 09:01:59

185

2934.0000

XLON

07003070000017581-E0Gb6GRrP29T20231109

09-Nov-2023 09:05:54

155

2935.0000

XLON

05003050000018495-E0Gb6GRrP8NU20231109

09-Nov-2023 09:06:01

154

2935.0000

XLON

07003070000018721-E0Gb6GRrP8Wf20231109

09-Nov-2023 09:07:08

155

2934.0000

XLON

07003070000018479-E0Gb6GRrPA3620231109

09-Nov-2023 09:08:37

169

2932.0000

XLON

05003050000018835-E0Gb6GRrPBog20231109

09-Nov-2023 09:09:29

155

2934.0000

XLON

07003070000019320-E0Gb6GRrPCZZ20231109

09-Nov-2023 09:11:57

169

2936.0000

XLON

05003050000019387-E0Gb6GRrPFBi20231109

09-Nov-2023 09:12:08

215

2935.0000

XLON

05003050000019209-E0Gb6GRrPFSa20231109

09-Nov-2023 09:13:04

200

2931.0000

XLON

05003050000019629-E0Gb6GRrPGVz20231109

09-Nov-2023 09:14:43

169

2932.0000

XLON

07003070000020117-E0Gb6GRrPILM20231109

09-Nov-2023 09:16:39

155

2934.0000

XLON

05003050000020201-E0Gb6GRrPKfG20231109

09-Nov-2023 09:17:50

154

2934.0000

XLON

05003050000020436-E0Gb6GRrPMeZ20231109

09-Nov-2023 09:18:30

49

2933.0000

XLON

05003050000020163-E0Gb6GRrPNLM20231109

09-Nov-2023 09:18:30

121

2933.0000

XLON

05003050000020163-E0Gb6GRrPNLV20231109

09-Nov-2023 09:19:43

200

2930.0000

XLON

05003050000020641-E0Gb6GRrPOfp20231109

09-Nov-2023 09:23:03

155

2932.0000

XLON

07003070000021342-E0Gb6GRrPRMa20231109

09-Nov-2023 09:24:30

157

2932.0000

XLON

07003070000021634-E0Gb6GRrPSq720231109

09-Nov-2023 09:24:30

28

2932.0000

XLON

07003070000021634-E0Gb6GRrPSq920231109

09-Nov-2023 09:24:44

155

2931.0000

XLON

05003050000021090-E0Gb6GRrPT6x20231109

09-Nov-2023 09:26:35

185

2929.0000

XLON

05003050000021601-E0Gb6GRrPUd420231109

09-Nov-2023 09:29:54

196

2929.0000

XLON

07003070000022556-E0Gb6GRrPXUs20231109

09-Nov-2023 09:32:56

269

2934.0000

XLON

05003050000022788-E0Gb6GRrPaB320231109

09-Nov-2023 09:35:40

228

2934.0000

XLON

07003070000023378-E0Gb6GRrPbfY20231109

09-Nov-2023 09:35:58

293

2933.0000

XLON

07003070000023298-E0Gb6GRrPc4Q20231109

09-Nov-2023 09:37:09

154

2931.0000

XLON

07003070000023609-E0Gb6GRrPd8i20231109

09-Nov-2023 09:39:21

52

2934.0000

XLON

07003070000024231-E0Gb6GRrPf0L20231109

09-Nov-2023 09:40:05

163

2933.0000

XLON

07003070000024198-E0Gb6GRrPfUI20231109

09-Nov-2023 09:44:28

242

2936.0000

XLON

05003050000024567-E0Gb6GRrPiGi20231109

09-Nov-2023 09:44:35

197

2935.0000

XLON

05003050000024324-E0Gb6GRrPiSx20231109

09-Nov-2023 09:45:58

197

2934.0000

XLON

05003050000024180-E0Gb6GRrPjLc20231109

09-Nov-2023 09:47:03

146

2934.0000

XLON

05003050000024918-E0Gb6GRrPjvJ20231109

09-Nov-2023 09:47:03

33

2934.0000

XLON

05003050000024918-E0Gb6GRrPjvH20231109

09-Nov-2023 09:47:52

246

2935.0000

XLON

07003070000025469-E0Gb6GRrPkTZ20231109

09-Nov-2023 09:48:40

258

2933.0000

XLON

07003070000025141-E0Gb6GRrPkvI20231109

09-Nov-2023 09:49:21

185

2933.0000

XLON

05003050000025294-E0Gb6GRrPlKg20231109

09-Nov-2023 09:50:06

154

2932.0000

XLON

07003070000025676-E0Gb6GRrPlst20231109

09-Nov-2023 09:53:28

154

2931.0000

XLON

05003050000025534-E0Gb6GRrPocg20231109

09-Nov-2023 09:55:07

44

2933.0000

XLON

05003050000026229-E0Gb6GRrPqBJ20231109

09-Nov-2023 09:55:07

157

2933.0000

XLON

05003050000026229-E0Gb6GRrPqBH20231109

09-Nov-2023 09:56:19

154

2934.0000

XLON

07003070000026806-E0Gb6GRrPrHt20231109

09-Nov-2023 10:00:16

216

2933.0000

XLON

07003070000027018-E0Gb6GRrPuMD20231109

09-Nov-2023 10:00:41

185

2932.0000

XLON

07003070000026551-E0Gb6GRrPunO20231109

09-Nov-2023 10:03:08

185

2932.0000

XLON

07003070000027497-E0Gb6GRrPwic20231109

09-Nov-2023 10:05:23

157

2931.0000

XLON

05003050000027035-E0Gb6GRrPyhc20231109

09-Nov-2023 10:05:23

189

2932.0000

XLON

07003070000028028-E0Gb6GRrPygk20231109

09-Nov-2023 10:05:23

74

2931.0000

XLON

05003050000027035-E0Gb6GRrPyhe20231109

09-Nov-2023 10:09:16

194

2934.0000

XLON

05003050000028155-E0Gb6GRrQ1sG20231109

09-Nov-2023 10:11:47

235

2935.0000

XLON

05003050000028580-E0Gb6GRrQ3z920231109

09-Nov-2023 10:14:20

176

2934.0000

XLON

05003050000028331-E0Gb6GRrQ5hB20231109

09-Nov-2023 10:14:32

178

2933.0000

XLON

05003050000028055-E0Gb6GRrQ63x20231109

09-Nov-2023 10:14:49

278

2932.0000

XLON

07003070000029210-E0Gb6GRrQ6KB20231109

09-Nov-2023 10:16:49

200

2931.0000

XLON

05003050000029302-E0Gb6GRrQ7we20231109

09-Nov-2023 10:18:55

200

2931.0000

XLON

07003070000030150-E0Gb6GRrQ9e920231109

09-Nov-2023 10:19:06

154

2930.0000

XLON

07003070000029743-E0Gb6GRrQ9oQ20231109

09-Nov-2023 10:23:33

161

2933.0000

XLON

05003050000030503-E0Gb6GRrQEvR20231109

09-Nov-2023 10:27:11

200

2932.0000

XLON

07003070000030954-E0Gb6GRrQHpI20231109

09-Nov-2023 10:27:17

166

2931.0000

XLON

05003050000030740-E0Gb6GRrQHwA20231109

09-Nov-2023 10:28:12

176

2931.0000

XLON

07003070000031675-E0Gb6GRrQIiU20231109

09-Nov-2023 10:29:34

207

2931.0000

XLON

05003050000031503-E0Gb6GRrQJcM20231109

09-Nov-2023 10:31:02

216

2931.0000

XLON

07003070000032182-E0Gb6GRrQKlA20231109

09-Nov-2023 10:31:43

219

2930.0000

XLON

05003050000030971-E0Gb6GRrQLRE20231109

09-Nov-2023 10:42:31

292

2932.0000

XLON

07003070000033964-E0Gb6GRrQTHF20231109

09-Nov-2023 10:47:24

352

2933.0000

XLON

05003050000034061-E0Gb6GRrQXDr20231109

09-Nov-2023 10:47:44

287

2932.0000

XLON

07003070000034255-E0Gb6GRrQXVE20231109

09-Nov-2023 10:49:10

255

2931.0000

XLON

05003050000033134-E0Gb6GRrQYd920231109

09-Nov-2023 10:50:25

189

2931.0000

XLON

07003070000035402-E0Gb6GRrQZLT20231109

09-Nov-2023 10:56:24

360

2935.0000

XLON

05003050000035937-E0Gb6GRrQez620231109

09-Nov-2023 10:58:19

425

2936.0000

XLON

07003070000036599-E0Gb6GRrQg9o20231109

09-Nov-2023 11:00:41

255

2937.0000

XLON

05003050000036614-E0Gb6GRrQiKL20231109

09-Nov-2023 11:02:50

237

2936.0000

XLON

07003070000036887-E0Gb6GRrQjo320231109

09-Nov-2023 11:03:19

211

2934.0000

XLON

07003070000037165-E0Gb6GRrQk9G20231109

09-Nov-2023 11:05:14

169

2933.0000

XLON

07003070000037722-E0Gb6GRrQlHS20231109

09-Nov-2023 11:06:10

152

2933.0000

XLON

07003070000037985-E0Gb6GRrQlyU20231109

09-Nov-2023 11:06:10

64

2933.0000

XLON

07003070000037985-E0Gb6GRrQlyS20231109

09-Nov-2023 11:16:50

98

2937.0000

XLON

07003070000039668-E0Gb6GRrQtyH20231109

09-Nov-2023 11:17:08

303

2937.0000

XLON

07003070000039668-E0Gb6GRrQu6h20231109

09-Nov-2023 11:19:18

284

2936.0000

XLON

05003050000039005-E0Gb6GRrQvOq20231109

09-Nov-2023 11:21:23

189

2938.0000

XLON

07003070000040336-E0Gb6GRrQx1V20231109

09-Nov-2023 11:21:49

189

2937.0000

XLON

05003050000039875-E0Gb6GRrQxOz20231109

09-Nov-2023 11:23:22

189

2937.0000

XLON

07003070000040544-E0Gb6GRrQyd120231109

09-Nov-2023 11:26:01

172

2937.0000

XLON

07003070000040981-E0Gb6GRrR0Gh20231109

09-Nov-2023 11:27:37

223

2937.0000

XLON

05003050000040830-E0Gb6GRrR1Ed20231109

09-Nov-2023 11:28:06

170

2940.0000

XLON

07003070000041382-E0Gb6GRrR1qd20231109

09-Nov-2023 11:29:32

169

2940.0000

XLON

07003070000041569-E0Gb6GRrR2uI20231109

09-Nov-2023 11:31:19

231

2941.0000

XLON

05003050000041510-E0Gb6GRrR4fp20231109

09-Nov-2023 11:31:34

231

2939.0000

XLON

07003070000041564-E0Gb6GRrR4op20231109

09-Nov-2023 11:41:15

301

2942.0000

XLON

07003070000043668-E0Gb6GRrRCpJ20231109

09-Nov-2023 11:44:23

277

2941.0000

XLON

05003050000043610-E0Gb6GRrREQb20231109

09-Nov-2023 11:46:29

157

2941.0000

XLON

05003050000043904-E0Gb6GRrRFxW20231109

09-Nov-2023 11:49:03

313

2941.0000

XLON

05003050000044070-E0Gb6GRrRHlv20231109

09-Nov-2023 11:50:30

169

2940.0000

XLON

05003050000042849-E0Gb6GRrRIro20231109

09-Nov-2023 11:55:53

224

2940.0000

XLON

07003070000045325-E0Gb6GRrRLko20231109

09-Nov-2023 11:57:25

185

2939.0000

XLON

07003070000044883-E0Gb6GRrRMWf20231109

09-Nov-2023 11:57:25

202

2938.0000

XLON

07003070000043854-E0Gb6GRrRMXu20231109

09-Nov-2023 12:02:26

100

2941.0000

XLON

05003050000046259-E0Gb6GRrRRmQ20231109

09-Nov-2023 12:02:26

139

2941.0000

XLON

05003050000046259-E0Gb6GRrRRmS20231109

09-Nov-2023 12:05:59

212

2944.0000

XLON

07003070000047231-E0Gb6GRrRUBr20231109

09-Nov-2023 12:06:39

100

2943.0000

XLON

07003070000047168-E0Gb6GRrRUsU20231109

09-Nov-2023 12:06:39

132

2943.0000

XLON

07003070000047168-E0Gb6GRrRUsW20231109

09-Nov-2023 12:07:03

317

2942.0000

XLON

07003070000047119-E0Gb6GRrRV7V20231109

09-Nov-2023 12:13:36

230

2946.0000

XLON

07003070000048488-E0Gb6GRrRZkI20231109

09-Nov-2023 12:14:58

230

2945.0000

XLON

07003070000048387-E0Gb6GRrRajp20231109

09-Nov-2023 12:16:38

196

2945.0000

XLON

05003050000048376-E0Gb6GRrRbvN20231109

09-Nov-2023 12:19:43

201

2946.0000

XLON

07003070000049482-E0Gb6GRrRe4620231109

09-Nov-2023 12:22:23

230

2947.0000

XLON

05003050000049307-E0Gb6GRrRfuC20231109

09-Nov-2023 12:23:27

211

2946.0000

XLON

07003070000049620-E0Gb6GRrRgM620231109

09-Nov-2023 12:24:15

255

2945.0000

XLON

05003050000048800-E0Gb6GRrRgoS20231109

09-Nov-2023 12:27:53

215

2945.0000

XLON

05003050000050149-E0Gb6GRrRj6Q20231109

09-Nov-2023 12:31:03

157

2947.0000

XLON

05003050000050594-E0Gb6GRrRlp820231109

09-Nov-2023 12:32:57

241

2947.0000

XLON

07003070000051268-E0Gb6GRrRnMt20231109

09-Nov-2023 12:36:44

222

2947.0000

XLON

05003050000050924-E0Gb6GRrRpgM20231109

09-Nov-2023 12:39:03

290

2949.0000

XLON

05003050000051594-E0Gb6GRrRrAM20231109

09-Nov-2023 12:39:46

207

2948.0000

XLON

05003050000051565-E0Gb6GRrRril20231109

09-Nov-2023 12:39:49

248

2947.0000

XLON

07003070000051928-E0Gb6GRrRroB20231109

09-Nov-2023 12:41:40

200

2946.0000

XLON

07003070000052365-E0Gb6GRrRt9u20231109

09-Nov-2023 12:43:43

10

2945.0000

XLON

05003050000051706-E0Gb6GRrRu6G20231109

09-Nov-2023 12:45:19

169

2946.0000

XLON

07003070000053151-E0Gb6GRrRvBZ20231109

09-Nov-2023 12:50:19

287

2947.0000

XLON

05003050000053719-E0Gb6GRrRzJ920231109

09-Nov-2023 12:54:50

242

2946.0000

XLON

07003070000053950-E0Gb6GRrS2Vm20231109

09-Nov-2023 13:00:31

495

2948.0000

XLON

05003050000055456-E0Gb6GRrS7LU20231109

09-Nov-2023 13:01:37

295

2948.0000

XLON

07003070000056360-E0Gb6GRrS80d20231109

09-Nov-2023 13:02:34

386

2947.0000

XLON

07003070000055576-E0Gb6GRrS8pp20231109

09-Nov-2023 13:02:57

220

2947.0000

XLON

05003050000056137-E0Gb6GRrS8yM20231109

09-Nov-2023 13:04:37

178

2947.0000

XLON

05003050000056569-E0Gb6GRrS9zI20231109

09-Nov-2023 13:09:30

264

2948.0000

XLON

05003050000057607-E0Gb6GRrSDgX20231109

09-Nov-2023 13:11:03

250

2948.0000

XLON

05003050000058017-E0Gb6GRrSEvp20231109

09-Nov-2023 13:11:27

230

2947.0000

XLON

05003050000057185-E0Gb6GRrSFA220231109

09-Nov-2023 13:15:38

251

2947.0000

XLON

07003070000059356-E0Gb6GRrSIOc20231109

09-Nov-2023 13:17:03

157

2947.0000

XLON

05003050000059366-E0Gb6GRrSJXH20231109

09-Nov-2023 13:20:01

298

2947.0000

XLON

05003050000060092-E0Gb6GRrSMKT20231109

09-Nov-2023 13:21:15

344

2947.0000

XLON

05003050000060431-E0Gb6GRrSNWj20231109

09-Nov-2023 13:23:19

302

2948.0000

XLON

05003050000060769-E0Gb6GRrSPI420231109

09-Nov-2023 13:25:03

183

2948.0000

XLON

05003050000061240-E0Gb6GRrSQRX20231109

09-Nov-2023 13:25:13

152

2947.0000

XLON

05003050000061127-E0Gb6GRrSQev20231109

09-Nov-2023 13:25:13

103

2947.0000

XLON

05003050000061127-E0Gb6GRrSQex20231109

09-Nov-2023 13:25:17

233

2946.0000

XLON

07003070000061378-E0Gb6GRrSQjr20231109

09-Nov-2023 13:26:21

231

2945.0000

XLON

05003050000061538-E0Gb6GRrSRbn20231109

09-Nov-2023 13:28:01

231

2945.0000

XLON

07003070000062582-E0Gb6GRrSSnS20231109

09-Nov-2023 13:29:30

200

2944.0000

XLON

07003070000062155-E0Gb6GRrSTnm20231109

09-Nov-2023 13:31:10

207

2944.0000

XLON

07003070000063885-E0Gb6GRrSW8D20231109

09-Nov-2023 13:31:10

24

2944.0000

XLON

07003070000063885-E0Gb6GRrSW8F20231109

09-Nov-2023 13:31:34

162

2943.0000

XLON

07003070000063012-E0Gb6GRrSWPO20231109

09-Nov-2023 13:32:56

169

2942.0000

XLON

05003050000063769-E0Gb6GRrSYTA20231109

09-Nov-2023 13:34:48

154

2942.0000

XLON

07003070000064901-E0Gb6GRrSaHR20231109

09-Nov-2023 13:38:40

185

2944.0000

XLON

07003070000065970-E0Gb6GRrSekW20231109

09-Nov-2023 13:40:24

20

2946.0000

XLON

05003050000065576-E0Gb6GRrSgIQ20231109

09-Nov-2023 13:42:08

157

2948.0000

XLON

07003070000066634-E0Gb6GRrShqJ20231109

09-Nov-2023 13:43:12

181

2948.0000

XLON

05003050000066002-E0Gb6GRrSirg20231109

09-Nov-2023 13:43:42

167

2947.0000

XLON

07003070000066442-E0Gb6GRrSjcv20231109

09-Nov-2023 13:45:12

221

2948.0000

XLON

07003070000067283-E0Gb6GRrSkwF20231109

09-Nov-2023 13:45:12

1

2948.0000

XLON

05003050000066533-E0Gb6GRrSkwT20231109

09-Nov-2023 13:45:12

157

2948.0000

XLON

05003050000066533-E0Gb6GRrSkwJ20231109

09-Nov-2023 13:47:12

164

2949.0000

XLON

07003070000067712-E0Gb6GRrSmai20231109

09-Nov-2023 13:48:13

216

2948.0000

XLON

07003070000067450-E0Gb6GRrSnY020231109

09-Nov-2023 13:50:24

185

2947.0000

XLON

05003050000067576-E0Gb6GRrSq7t20231109

09-Nov-2023 13:57:53

168

2946.0000

XLON

05003050000068972-E0Gb6GRrSxyL20231109

09-Nov-2023 13:57:53

191

2946.0000

XLON

07003070000066391-E0Gb6GRrSxyH20231109

09-Nov-2023 13:59:39

330

2946.0000

XLON

07003070000070423-E0Gb6GRrSzei20231109

09-Nov-2023 14:01:33

378

2947.0000

XLON

07003070000070783-E0Gb6GRrT2Pk20231109

09-Nov-2023 14:03:40

187

2946.0000

XLON

05003050000070701-E0Gb6GRrT4FD20231109

09-Nov-2023 14:03:40

161

2946.0000

XLON

05003050000070701-E0Gb6GRrT4FF20231109

09-Nov-2023 14:04:24

325

2946.0000

XLON

05003050000070834-E0Gb6GRrT4dz20231109

09-Nov-2023 14:06:03

258

2946.0000

XLON

05003050000071123-E0Gb6GRrT5rK20231109

09-Nov-2023 14:09:02

387

2946.0000

XLON

07003070000072159-E0Gb6GRrT7oU20231109

09-Nov-2023 14:09:35

350

2946.0000

XLON

07003070000072512-E0Gb6GRrT8L120231109

09-Nov-2023 14:09:50

396

2945.0000

XLON

07003070000070381-E0Gb6GRrT8Zy20231109

09-Nov-2023 14:12:01

185

2947.0000

XLON

07003070000073096-E0Gb6GRrTAXK20231109

09-Nov-2023 14:15:00

119

2949.0000

XLON

05003050000073076-E0Gb6GRrTDIa20231109

09-Nov-2023 14:15:00

192

2949.0000

XLON

05003050000073076-E0Gb6GRrTDIY20231109

09-Nov-2023 14:16:20

259

2949.0000

XLON

05003050000073345-E0Gb6GRrTEM420231109

09-Nov-2023 14:19:40

308

2953.0000

XLON

05003050000074274-E0Gb6GRrTGvk20231109

09-Nov-2023 14:20:06

155

2952.0000

XLON

05003050000074238-E0Gb6GRrTHJb20231109

09-Nov-2023 14:20:06

360

2952.0000

XLON

07003070000074925-E0Gb6GRrTHJQ20231109

09-Nov-2023 14:21:17

185

2950.0000

XLON

05003050000074575-E0Gb6GRrTIQd20231109

09-Nov-2023 14:21:32

169

2949.0000

XLON

07003070000075306-E0Gb6GRrTIoD20231109

09-Nov-2023 14:23:45

200

2949.0000

XLON

05003050000074944-E0Gb6GRrTKOg20231109

09-Nov-2023 14:26:36

100

2950.0000

XLON

07003070000076248-E0Gb6GRrTMfq20231109

09-Nov-2023 14:27:08

85

2950.0000

XLON

07003070000076248-E0Gb6GRrTN5320231109

09-Nov-2023 14:28:02

116

2950.0000

XLON

05003050000076056-E0Gb6GRrTNnW20231109

09-Nov-2023 14:28:02

134

2950.0000

XLON

05003050000076056-E0Gb6GRrTNnU20231109

09-Nov-2023 14:29:59

282

2950.0000

XLON

07003070000077094-E0Gb6GRrTPwY20231109

09-Nov-2023 14:30:00

21

2949.0000

XLON

07003070000076212-E0Gb6GRrTQCa20231109

09-Nov-2023 14:30:04

130

2949.0000

XLON

07003070000076212-E0Gb6GRrTQYf20231109

09-Nov-2023 14:30:04

24

2949.0000

XLON

07003070000076212-E0Gb6GRrTQYh20231109

09-Nov-2023 14:30:13

40

2948.0000

XLON

05003050000074576-E0Gb6GRrTRNB20231109

09-Nov-2023 14:31:04

160

2946.0000

XLON

05003050000077303-E0Gb6GRrTTVt20231109

09-Nov-2023 14:31:04

53

2946.0000

XLON

05003050000077303-E0Gb6GRrTTVp20231109

09-Nov-2023 14:31:18

74

2944.0000

XLON

07003070000077745-E0Gb6GRrTUG120231109

09-Nov-2023 14:31:18

34

2944.0000

XLON

07003070000077745-E0Gb6GRrTUFz20231109

09-Nov-2023 14:31:18

10

2944.0000

XLON

07003070000077951-E0Gb6GRrTUGG20231109

09-Nov-2023 14:31:18

24

2944.0000

XLON

07003070000077951-E0Gb6GRrTUGE20231109

09-Nov-2023 14:31:18

68

2944.0000

XLON

07003070000077951-E0Gb6GRrTUGA20231109

09-Nov-2023 14:31:18

11

2944.0000

XLON

07003070000077951-E0Gb6GRrTUG520231109

09-Nov-2023 14:31:18

116

2944.0000

XLON

07003070000077951-E0Gb6GRrTUGC20231109

09-Nov-2023 14:31:18

62

2944.0000

XLON

07003070000077951-E0Gb6GRrTUG720231109

09-Nov-2023 14:31:20

21

2944.0000

XLON

07003070000077745-E0Gb6GRrTUG320231109

09-Nov-2023 14:32:45

231

2943.0000

XLON

05003050000078086-E0Gb6GRrTY4N20231109

09-Nov-2023 14:34:57

119

2946.0000

XLON

05003050000078996-E0Gb6GRrTccI20231109

09-Nov-2023 14:34:57

66

2946.0000

XLON

05003050000078996-E0Gb6GRrTccG20231109

09-Nov-2023 14:35:02

231

2945.0000

XLON

07003070000079419-E0Gb6GRrTcp920231109

09-Nov-2023 14:35:04

154

2944.0000

XLON

05003050000078804-E0Gb6GRrTcyE20231109

09-Nov-2023 14:36:17

170

2943.0000

XLON

07003070000080134-E0Gb6GRrTfNu20231109

09-Nov-2023 14:37:46

216

2944.0000

XLON

07003070000080729-E0Gb6GRrTiKI20231109

09-Nov-2023 14:40:24

170

2946.0000

XLON

05003050000080968-E0Gb6GRrTm3O20231109

09-Nov-2023 14:41:01

154

2945.0000

XLON

07003070000081586-E0Gb6GRrTmnz20231109

09-Nov-2023 14:41:05

200

2945.0000

XLON

05003050000081166-E0Gb6GRrTmrp20231109

09-Nov-2023 14:41:28

200

2944.0000

XLON

07003070000081326-E0Gb6GRrTnJU20231109

09-Nov-2023 14:43:13

154

2944.0000

XLON

07003070000082371-E0Gb6GRrTpj720231109

09-Nov-2023 14:43:37

154

2943.0000

XLON

05003050000081729-E0Gb6GRrTq2t20231109

09-Nov-2023 14:45:06

154

2943.0000

XLON

07003070000083029-E0Gb6GRrTssR20231109

09-Nov-2023 14:45:06

185

2943.0000

XLON

05003050000082473-E0Gb6GRrTssT20231109

09-Nov-2023 14:47:47

155

2941.0000

XLON

05003050000083245-E0Gb6GRrTwti20231109

09-Nov-2023 14:49:43

272

2944.0000

XLON

07003070000084874-E0Gb6GRrU02l20231109

09-Nov-2023 14:51:29

245

2944.0000

XLON

07003070000085286-E0Gb6GRrU2xv20231109

09-Nov-2023 14:52:43

133

2945.0000

XLON

05003050000085279-E0Gb6GRrU4wP20231109

09-Nov-2023 14:52:43

129

2945.0000

XLON

05003050000085279-E0Gb6GRrU4wN20231109

09-Nov-2023 14:53:16

209

2945.0000

XLON

05003050000085409-E0Gb6GRrU5pi20231109

09-Nov-2023 14:53:16

194

2943.0000

XLON

07003070000084749-E0Gb6GRrU5tM20231109

09-Nov-2023 14:55:59

142

2945.0000

XLON

05003050000086434-E0Gb6GRrUAOK20231109

09-Nov-2023 14:57:45

120

2947.0000

XLON

07003070000087358-E0Gb6GRrUDIy20231109

09-Nov-2023 14:57:45

159

2947.0000

XLON

07003070000087358-E0Gb6GRrUDJ020231109

09-Nov-2023 14:57:54

186

2946.0000

XLON

05003050000086696-E0Gb6GRrUDXD20231109

09-Nov-2023 14:59:27

269

2948.0000

XLON

05003050000087309-E0Gb6GRrUFZV20231109

09-Nov-2023 15:02:02

347

2951.0000

XLON

07003070000088757-E0Gb6GRrUKPY20231109

09-Nov-2023 15:02:02

7

2951.0000

XLON

07003070000088757-E0Gb6GRrUKPS20231109

09-Nov-2023 15:03:08

231

2951.0000

XLON

05003050000088393-E0Gb6GRrUMAM20231109

09-Nov-2023 15:04:23

328

2951.0000

XLON

05003050000088954-E0Gb6GRrUNiC20231109

09-Nov-2023 15:06:08

180

2950.0000

XLON

07003070000088736-E0Gb6GRrUQYW20231109

09-Nov-2023 15:06:08

56

2950.0000

XLON

07003070000088736-E0Gb6GRrUQYU20231109

09-Nov-2023 15:06:19

249

2949.0000

XLON

07003070000088924-E0Gb6GRrUQu620231109

09-Nov-2023 15:07:40

282

2948.0000

XLON

05003050000089566-E0Gb6GRrUTKi20231109

09-Nov-2023 15:07:40

72

2948.0000

XLON

05003050000089566-E0Gb6GRrUTKu20231109

09-Nov-2023 15:07:55

73

2948.0000

XLON

05003050000090256-E0Gb6GRrUU0F20231109

09-Nov-2023 15:07:55

81

2948.0000

XLON

05003050000090256-E0Gb6GRrUU0H20231109

09-Nov-2023 15:08:48

200

2947.0000

XLON

05003050000090234-E0Gb6GRrUVkR20231109

09-Nov-2023 15:11:42

157

2947.0000

XLON

05003050000091632-E0Gb6GRrUahe20231109

09-Nov-2023 15:12:04

154

2946.0000

XLON

07003070000091436-E0Gb6GRrUbEc20231109

09-Nov-2023 15:13:09

270

2946.0000

XLON

07003070000092486-E0Gb6GRrUd0P20231109

09-Nov-2023 15:14:23

240

2946.0000

XLON

05003050000092372-E0Gb6GRrUeIk20231109

09-Nov-2023 15:17:53

314

2950.0000

XLON

07003070000093939-E0Gb6GRrUjJF20231109

09-Nov-2023 15:18:48

341

2949.0000

XLON

07003070000093929-E0Gb6GRrUkQ720231109

09-Nov-2023 15:19:04

314

2948.0000

XLON

05003050000093286-E0Gb6GRrUktH20231109

09-Nov-2023 15:19:35

312

2947.0000

XLON

07003070000094509-E0Gb6GRrUlZ420231109

09-Nov-2023 15:21:03

300

2947.0000

XLON

07003070000095009-E0Gb6GRrUnUH20231109

09-Nov-2023 15:21:03

2

2947.0000

XLON

07003070000095009-E0Gb6GRrUnUJ20231109

09-Nov-2023 15:23:06

318

2949.0000

XLON

05003050000094948-E0Gb6GRrUqI620231109

09-Nov-2023 15:25:24

304

2951.0000

XLON

05003050000095703-E0Gb6GRrUsM020231109

09-Nov-2023 15:27:16

245

2951.0000

XLON

05003050000095904-E0Gb6GRrUuIp20231109

09-Nov-2023 15:28:00

269

2951.0000

XLON

07003070000096996-E0Gb6GRrUvUx20231109

09-Nov-2023 15:29:43

344

2953.0000

XLON

05003050000096899-E0Gb6GRrUxbY20231109

09-Nov-2023 15:30:36

431

2952.0000

XLON

07003070000097453-E0Gb6GRrUymy20231109

09-Nov-2023 15:31:06

205

2952.0000

XLON

07003070000097971-E0Gb6GRrUzdo20231109

09-Nov-2023 15:31:13

287

2951.0000

XLON

05003050000097409-E0Gb6GRrUzus20231109

09-Nov-2023 15:33:03

217

2950.0000

XLON

07003070000098687-E0Gb6GRrV36720231109

09-Nov-2023 15:36:06

181

2949.0000

XLON

05003050000098125-E0Gb6GRrV6wR20231109

09-Nov-2023 15:39:08

57

2950.0000

XLON

05003050000100120-E0Gb6GRrVAU320231109

09-Nov-2023 15:39:15

157

2950.0000

XLON

05003050000100160-E0Gb6GRrVAcZ20231109

09-Nov-2023 15:39:31

324

2949.0000

XLON

05003050000099709-E0Gb6GRrVAnx20231109

09-Nov-2023 15:41:04

157

2950.0000

XLON

07003070000101238-E0Gb6GRrVCRz20231109

09-Nov-2023 15:41:06

272

2950.0000

XLON

07003070000101265-E0Gb6GRrVCYb20231109

09-Nov-2023 15:42:44

463

2952.0000

XLON

07003070000101848-E0Gb6GRrVEP820231109

09-Nov-2023 15:45:10

510

2954.0000

XLON

05003050000102040-E0Gb6GRrVHzP20231109

09-Nov-2023 15:46:47

471

2954.0000

XLON

07003070000102896-E0Gb6GRrVJXk20231109

09-Nov-2023 15:48:07

564

2954.0000

XLON

07003070000103490-E0Gb6GRrVL7T20231109

09-Nov-2023 15:49:54

288

2955.0000

XLON

05003050000103527-E0Gb6GRrVNLQ20231109

09-Nov-2023 15:51:04

479

2956.0000

XLON

07003070000104503-E0Gb6GRrVPOm20231109

09-Nov-2023 15:52:56

16

2956.0000

XLON

07003070000105118-E0Gb6GRrVRaA20231109

09-Nov-2023 15:52:56

301

2956.0000

XLON

07003070000105118-E0Gb6GRrVRaC20231109

09-Nov-2023 15:55:24

420

2956.0000

XLON

05003050000105099-E0Gb6GRrVThq20231109

09-Nov-2023 15:56:31

303

2956.0000

XLON

05003050000105736-E0Gb6GRrVUhM20231109

09-Nov-2023 15:59:28

325

2957.0000

XLON

07003070000107093-E0Gb6GRrVXZL20231109

09-Nov-2023 15:59:28

161

2957.0000

XLON

07003070000107093-E0Gb6GRrVXZN20231109

09-Nov-2023 16:01:10

501

2958.0000

XLON

05003050000107224-E0Gb6GRrVZvt20231109

09-Nov-2023 16:02:44

373

2957.0000

XLON

07003070000108348-E0Gb6GRrVbma20231109

09-Nov-2023 16:05:08

484

2959.0000

XLON

07003070000109080-E0Gb6GRrVe2J20231109

09-Nov-2023 16:06:06

497

2959.0000

XLON

05003050000109082-E0Gb6GRrVfIL20231109

09-Nov-2023 16:06:43

484

2958.0000

XLON

07003070000109045-E0Gb6GRrVfsr20231109

09-Nov-2023 16:07:44

157

2959.0000

XLON

07003070000110251-E0Gb6GRrVhzG20231109

09-Nov-2023 16:07:44

42

2959.0000

XLON

07003070000110251-E0Gb6GRrVhzI20231109

09-Nov-2023 16:08:08

217

2960.0000

XLON

07003070000110385-E0Gb6GRrVig620231109

09-Nov-2023 16:09:24

157

2960.0000

XLON

05003050000110513-E0Gb6GRrVkZP20231109

09-Nov-2023 16:09:24

147

2960.0000

XLON

05003050000110513-E0Gb6GRrVkZR20231109

09-Nov-2023 16:11:04

76

2960.0000

XLON

05003050000111031-E0Gb6GRrVm7Z20231109

09-Nov-2023 16:12:12

164

2960.0000

XLON

07003070000111755-E0Gb6GRrVncj20231109

09-Nov-2023 16:12:12

240

2960.0000

XLON

05003050000111326-E0Gb6GRrVnch20231109

09-Nov-2023 16:12:53

274

2961.0000

XLON

07003070000112110-E0Gb6GRrVoOd20231109

09-Nov-2023 16:15:51

389

2963.0000

XLON

07003070000113632-E0Gb6GRrVsoX20231109

09-Nov-2023 16:16:02

17

2962.0000

XLON

05003050000112629-E0Gb6GRrVt2y20231109

09-Nov-2023 16:16:02

294

2962.0000

XLON

05003050000112629-E0Gb6GRrVt2w20231109

09-Nov-2023 16:16:04

88

2962.0000

XLON

05003050000113303-E0Gb6GRrVt8k20231109

09-Nov-2023 16:16:04

157

2962.0000

XLON

05003050000113303-E0Gb6GRrVt8i20231109

09-Nov-2023 16:16:44

207

2961.0000

XLON

05003050000113231-E0Gb6GRrVu0820231109

09-Nov-2023 16:16:44

261

2960.0000

XLON

07003070000113699-E0Gb6GRrVu1N20231109

09-Nov-2023 16:17:50

183

2959.0000

XLON

05003050000113952-E0Gb6GRrVvYn20231109

09-Nov-2023 16:17:50

2

2959.0000

XLON

05003050000113952-E0Gb6GRrVvYv20231109

09-Nov-2023 16:19:45

2

2959.0000

XLON

05003050000114625-E0Gb6GRrVySf20231109

09-Nov-2023 16:19:45

215

2959.0000

XLON

05003050000114625-E0Gb6GRrVySd20231109

09-Nov-2023 16:22:26

313

2960.0000

XLON

05003050000115743-E0Gb6GRrW1cU20231109

09-Nov-2023 16:22:42

241

2959.0000

XLON

07003070000115698-E0Gb6GRrW1uj20231109

09-Nov-2023 16:22:44

305

2959.0000

XLON

07003070000116289-E0Gb6GRrW1x920231109

09-Nov-2023 16:23:35

200

2958.0000

XLON

07003070000114348-E0Gb6GRrW2b020231109

09-Nov-2023 16:25:36

21

2958.0000

XLON

05003050000116477-E0Gb6GRrW4ci20231109

09-Nov-2023 16:25:36

200

2958.0000

XLON

05003050000116477-E0Gb6GRrW4ck20231109

09-Nov-2023 16:26:04

154

2959.0000

XLON

07003070000117504-E0Gb6GRrW5Bw20231109

09-Nov-2023 16:27:44

185

2959.0000

XLON

05003050000117548-E0Gb6GRrW6oZ20231109

09-Nov-2023 16:28:55

363

2959.0000

XLON

07003070000118446-E0Gb6GRrW8Rz20231109