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:

13 November 2023

Number of ordinary shares purchased:

71,315

Highest price paid per share (p):

2974

Lowest price paid per share (p):

2940

Volume weighted average price paid per share (p):

2956.4861

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

13-Nov-2023 08:01:13

208

2960.0000

XLON

05003050000002853-E0Ge06NZT1Iy20231113

13-Nov-2023 08:02:41

124

2964.0000

XLON

05003050000003309-E0Ge06NZT5IL20231113

13-Nov-2023 08:02:41

4

2964.0000

XLON

05003050000003309-E0Ge06NZT5IN20231113

13-Nov-2023 08:05:10

294

2965.0000

XLON

05003050000003605-E0Ge06NZTAOi20231113

13-Nov-2023 08:05:31

123

2963.0000

XLON

07003070000003599-E0Ge06NZTBC720231113

13-Nov-2023 08:05:31

123

2963.0000

XLON

07003070000003599-E0Ge06NZTBC920231113

13-Nov-2023 08:06:08

276

2958.0000

XLON

07003070000003906-E0Ge06NZTCZo20231113

13-Nov-2023 08:06:08

217

2958.0000

XLON

05003050000003935-E0Ge06NZTCZq20231113

13-Nov-2023 08:08:30

159

2952.0000

XLON

07003070000004540-E0Ge06NZTI0F20231113

13-Nov-2023 08:08:30

220

2952.0000

XLON

07003070000004539-E0Ge06NZTI0D20231113

13-Nov-2023 08:09:28

167

2954.0000

XLON

05003050000004863-E0Ge06NZTKL320231113

13-Nov-2023 08:09:58

228

2953.0000

XLON

07003070000004823-E0Ge06NZTLfT20231113

13-Nov-2023 08:10:01

182

2950.0000

XLON

05003050000004864-E0Ge06NZTLs520231113

13-Nov-2023 08:11:33

153

2951.0000

XLON

05003050000005394-E0Ge06NZTOjk20231113

13-Nov-2023 08:11:41

36

2950.0000

XLON

05003050000005321-E0Ge06NZTP1220231113

13-Nov-2023 08:11:41

146

2950.0000

XLON

05003050000005321-E0Ge06NZTP1020231113

13-Nov-2023 08:13:55

171

2953.0000

XLON

05003050000005903-E0Ge06NZTSF120231113

13-Nov-2023 08:13:55

27

2953.0000

XLON

05003050000005903-E0Ge06NZTSEz20231113

13-Nov-2023 08:13:55

153

2954.0000

XLON

07003070000005889-E0Ge06NZTSDU20231113

13-Nov-2023 08:15:38

198

2956.0000

XLON

07003070000006113-E0Ge06NZTUXg20231113

13-Nov-2023 08:17:05

182

2955.0000

XLON

05003050000006510-E0Ge06NZTWea20231113

13-Nov-2023 08:17:13

64

2954.0000

XLON

07003070000006492-E0Ge06NZTWto20231113

13-Nov-2023 08:17:13

103

2954.0000

XLON

07003070000006492-E0Ge06NZTWtm20231113

13-Nov-2023 08:18:00

182

2952.0000

XLON

07003070000006932-E0Ge06NZTY7x20231113

13-Nov-2023 08:19:25

198

2955.0000

XLON

07003070000007367-E0Ge06NZTaPM20231113

13-Nov-2023 08:21:22

243

2956.0000

XLON

07003070000007792-E0Ge06NZTdS520231113

13-Nov-2023 08:22:07

145

2955.0000

XLON

05003050000007873-E0Ge06NZTei720231113

13-Nov-2023 08:22:07

53

2955.0000

XLON

05003050000007873-E0Ge06NZTeiD20231113

13-Nov-2023 08:22:42

82

2956.0000

XLON

07003070000008153-E0Ge06NZTfYI20231113

13-Nov-2023 08:27:01

174

2960.0000

XLON

05003050000008970-E0Ge06NZTmhw20231113

13-Nov-2023 08:27:45

19

2962.0000

XLON

05003050000009261-E0Ge06NZTnwC20231113

13-Nov-2023 08:27:45

211

2962.0000

XLON

05003050000009261-E0Ge06NZTnwA20231113

13-Nov-2023 08:28:46

195

2960.0000

XLON

07003070000009218-E0Ge06NZTpFH20231113

13-Nov-2023 08:29:49

156

2961.0000

XLON

05003050000009528-E0Ge06NZTqIe20231113

13-Nov-2023 08:29:49

11

2961.0000

XLON

05003050000009528-E0Ge06NZTqIc20231113

13-Nov-2023 08:30:19

213

2959.0000

XLON

07003070000009496-E0Ge06NZTrGo20231113

13-Nov-2023 08:31:23

213

2955.0000

XLON

05003050000009785-E0Ge06NZTsxI20231113

13-Nov-2023 08:33:03

111

2956.0000

XLON

05003050000010004-E0Ge06NZTunv20231113

13-Nov-2023 08:33:03

41

2956.0000

XLON

05003050000010004-E0Ge06NZTunt20231113

13-Nov-2023 08:36:10

153

2959.0000

XLON

05003050000010481-E0Ge06NZTysh20231113

13-Nov-2023 08:38:13

187

2961.0000

XLON

07003070000010819-E0Ge06NZU0xj20231113

13-Nov-2023 08:38:13

57

2961.0000

XLON

07003070000010819-E0Ge06NZU0xh20231113

13-Nov-2023 08:38:32

201

2962.0000

XLON

05003050000010872-E0Ge06NZU1VM20231113

13-Nov-2023 08:39:31

220

2962.0000

XLON

07003070000011015-E0Ge06NZU2as20231113

13-Nov-2023 08:39:31

201

2962.0000

XLON

05003050000010970-E0Ge06NZU2au20231113

13-Nov-2023 08:41:46

167

2962.0000

XLON

05003050000011230-E0Ge06NZU4vj20231113

13-Nov-2023 08:42:27

228

2961.0000

XLON

07003070000011256-E0Ge06NZU5lI20231113

13-Nov-2023 08:42:42

152

2961.0000

XLON

07003070000011478-E0Ge06NZU5sX20231113

13-Nov-2023 08:43:10

213

2960.0000

XLON

05003050000011477-E0Ge06NZU6Ev20231113

13-Nov-2023 08:44:29

82

2962.0000

XLON

05003050000011656-E0Ge06NZU77020231113

13-Nov-2023 08:46:27

72

2968.0000

XLON

05003050000011940-E0Ge06NZU9nI20231113

13-Nov-2023 08:46:27

81

2968.0000

XLON

05003050000011940-E0Ge06NZU9nG20231113

13-Nov-2023 08:49:06

167

2971.0000

XLON

05003050000012175-E0Ge06NZUChP20231113

13-Nov-2023 08:49:06

164

2971.0000

XLON

07003070000012161-E0Ge06NZUChR20231113

13-Nov-2023 08:49:50

168

2974.0000

XLON

05003050000012397-E0Ge06NZUDZU20231113

13-Nov-2023 08:50:37

7

2973.0000

XLON

07003070000012289-E0Ge06NZUEEu20231113

13-Nov-2023 08:50:37

160

2970.0000

XLON

05003050000012544-E0Ge06NZUEHG20231113

13-Nov-2023 08:50:37

175

2973.0000

XLON

07003070000012289-E0Ge06NZUEEs20231113

13-Nov-2023 08:52:35

152

2970.0000

XLON

05003050000012578-E0Ge06NZUFpK20231113

13-Nov-2023 08:52:39

182

2969.0000

XLON

07003070000012578-E0Ge06NZUFtI20231113

13-Nov-2023 08:52:51

152

2967.0000

XLON

05003050000012775-E0Ge06NZUG5820231113

13-Nov-2023 08:54:48

213

2967.0000

XLON

07003070000013051-E0Ge06NZUHcC20231113

13-Nov-2023 08:59:00

50

2969.0000

XLON

07003070000013505-E0Ge06NZULpy20231113

13-Nov-2023 08:59:00

150

2969.0000

XLON

07003070000013505-E0Ge06NZULpw20231113

13-Nov-2023 08:59:01

182

2968.0000

XLON

05003050000013364-E0Ge06NZULrp20231113

13-Nov-2023 09:01:00

213

2967.0000

XLON

05003050000013978-E0Ge06NZUOAi20231113

13-Nov-2023 09:04:55

198

2969.0000

XLON

07003070000015190-E0Ge06NZURw320231113

13-Nov-2023 09:06:36

73

2969.0000

XLON

05003050000015662-E0Ge06NZUTLf20231113

13-Nov-2023 09:07:42

220

2970.0000

XLON

05003050000015795-E0Ge06NZUUMo20231113

13-Nov-2023 09:07:42

73

2970.0000

XLON

05003050000015795-E0Ge06NZUUMm20231113

13-Nov-2023 09:08:04

152

2968.0000

XLON

05003050000014977-E0Ge06NZUUoG20231113

13-Nov-2023 09:08:04

152

2968.0000

XLON

07003070000014915-E0Ge06NZUUoE20231113

13-Nov-2023 09:08:05

205

2967.0000

XLON

07003070000015707-E0Ge06NZUUrS20231113

13-Nov-2023 09:09:37

213

2967.0000

XLON

07003070000015967-E0Ge06NZUWBz20231113

13-Nov-2023 09:11:13

228

2966.0000

XLON

05003050000016029-E0Ge06NZUY4G20231113

13-Nov-2023 09:11:13

198

2967.0000

XLON

07003070000016169-E0Ge06NZUY2L20231113

13-Nov-2023 09:13:46

169

2966.0000

XLON

05003050000016654-E0Ge06NZUaWA20231113

13-Nov-2023 09:13:46

183

2966.0000

XLON

07003070000016603-E0Ge06NZUaW820231113

13-Nov-2023 09:15:35

198

2967.0000

XLON

07003070000016857-E0Ge06NZUcfY20231113

13-Nov-2023 09:19:20

163

2969.0000

XLON

05003050000017569-E0Ge06NZUgqF20231113

13-Nov-2023 09:19:53

27

2968.0000

XLON

07003070000017264-E0Ge06NZUhK120231113

13-Nov-2023 09:19:53

141

2968.0000

XLON

07003070000017264-E0Ge06NZUhK320231113

13-Nov-2023 09:21:48

182

2969.0000

XLON

07003070000017903-E0Ge06NZUimp20231113

13-Nov-2023 09:21:52

163

2968.0000

XLON

05003050000017856-E0Ge06NZUir520231113

13-Nov-2023 09:25:24

167

2969.0000

XLON

07003070000018161-E0Ge06NZUlNC20231113

13-Nov-2023 09:25:43

167

2968.0000

XLON

05003050000018227-E0Ge06NZUlgx20231113

13-Nov-2023 09:26:27

182

2968.0000

XLON

05003050000018911-E0Ge06NZUmAL20231113

13-Nov-2023 09:26:27

167

2968.0000

XLON

07003070000018844-E0Ge06NZUmAJ20231113

13-Nov-2023 09:28:32

152

2965.0000

XLON

07003070000019176-E0Ge06NZUnfw20231113

13-Nov-2023 09:29:24

161

2966.0000

XLON

07003070000019443-E0Ge06NZUoLG20231113

13-Nov-2023 09:29:24

186

2966.0000

XLON

05003050000019503-E0Ge06NZUoLI20231113

13-Nov-2023 09:31:58

182

2964.0000

XLON

05003050000019803-E0Ge06NZUqgc20231113

13-Nov-2023 09:33:48

153

2965.0000

XLON

07003070000020070-E0Ge06NZUs7q20231113

13-Nov-2023 09:33:48

173

2965.0000

XLON

05003050000020087-E0Ge06NZUs7o20231113

13-Nov-2023 09:35:10

182

2963.0000

XLON

05003050000020268-E0Ge06NZUt5U20231113

13-Nov-2023 09:45:15

248

2967.0000

XLON

05003050000021518-E0Ge06NZV1Pn20231113

13-Nov-2023 09:45:32

217

2966.0000

XLON

05003050000021297-E0Ge06NZV1aJ20231113

13-Nov-2023 09:45:34

159

2965.0000

XLON

05003050000021212-E0Ge06NZV1bx20231113

13-Nov-2023 09:48:46

180

2965.0000

XLON

07003070000022159-E0Ge06NZV3wr20231113

13-Nov-2023 09:50:02

204

2969.0000

XLON

07003070000022537-E0Ge06NZV4pH20231113

13-Nov-2023 09:51:02

259

2969.0000

XLON

05003050000022726-E0Ge06NZV5dv20231113

13-Nov-2023 09:51:02

4

2969.0000

XLON

05003050000022726-E0Ge06NZV5dx20231113

13-Nov-2023 09:53:00

207

2969.0000

XLON

05003050000022964-E0Ge06NZV70j20231113

13-Nov-2023 09:53:46

157

2970.0000

XLON

07003070000023004-E0Ge06NZV7Xx20231113

13-Nov-2023 09:55:53

155

2970.0000

XLON

05003050000023303-E0Ge06NZV96o20231113

13-Nov-2023 09:56:02

193

2970.0000

XLON

05003050000023334-E0Ge06NZV9DC20231113

13-Nov-2023 09:56:05

202

2969.0000

XLON

07003070000023109-E0Ge06NZV9Et20231113

13-Nov-2023 09:59:03

182

2970.0000

XLON

05003050000023526-E0Ge06NZVBGN20231113

13-Nov-2023 09:59:31

213

2969.0000

XLON

07003070000023502-E0Ge06NZVBgH20231113

13-Nov-2023 10:01:50

167

2970.0000

XLON

07003070000024149-E0Ge06NZVDTJ20231113

13-Nov-2023 10:04:20

82

2971.0000

XLON

05003050000024716-E0Ge06NZVF7x20231113

13-Nov-2023 10:04:46

198

2971.0000

XLON

05003050000024757-E0Ge06NZVFSs20231113

13-Nov-2023 10:05:11

182

2970.0000

XLON

05003050000024638-E0Ge06NZVFlC20231113

13-Nov-2023 10:06:02

70

2969.0000

XLON

07003070000024908-E0Ge06NZVGYb20231113

13-Nov-2023 10:06:02

82

2969.0000

XLON

07003070000024908-E0Ge06NZVGYZ20231113

13-Nov-2023 10:07:50

213

2968.0000

XLON

05003050000024996-E0Ge06NZVHio20231113

13-Nov-2023 10:10:19

167

2967.0000

XLON

07003070000025701-E0Ge06NZVJmB20231113

13-Nov-2023 10:11:02

167

2967.0000

XLON

07003070000025832-E0Ge06NZVKHs20231113

13-Nov-2023 10:13:47

167

2968.0000

XLON

07003070000026056-E0Ge06NZVM6m20231113

13-Nov-2023 10:13:47

180

2968.0000

XLON

05003050000026117-E0Ge06NZVM6k20231113

13-Nov-2023 10:20:01

153

2967.0000

XLON

07003070000026795-E0Ge06NZVQSX20231113

13-Nov-2023 10:23:28

264

2968.0000

XLON

05003050000027350-E0Ge06NZVSIn20231113

13-Nov-2023 10:24:28

227

2967.0000

XLON

07003070000027208-E0Ge06NZVSga20231113

13-Nov-2023 10:24:28

278

2967.0000

XLON

07003070000027047-E0Ge06NZVSgY20231113

13-Nov-2023 10:26:37

82

2967.0000

XLON

05003050000027656-E0Ge06NZVTZr20231113

13-Nov-2023 10:28:50

213

2966.0000

XLON

05003050000027581-E0Ge06NZVUk820231113

13-Nov-2023 10:29:50

198

2965.0000

XLON

07003070000027502-E0Ge06NZVVgX20231113

13-Nov-2023 10:32:24

175

2966.0000

XLON

05003050000028219-E0Ge06NZVXR020231113

13-Nov-2023 10:32:24

17

2966.0000

XLON

05003050000028219-E0Ge06NZVXR420231113

13-Nov-2023 10:34:12

169

2966.0000

XLON

07003070000028491-E0Ge06NZVYhD20231113

13-Nov-2023 10:35:52

160

2965.0000

XLON

05003050000028196-E0Ge06NZVZpd20231113

13-Nov-2023 10:37:00

202

2964.0000

XLON

05003050000028599-E0Ge06NZVaVX20231113

13-Nov-2023 10:40:10

166

2962.0000

XLON

05003050000028593-E0Ge06NZVcXS20231113

13-Nov-2023 10:40:10

176

2963.0000

XLON

07003070000029326-E0Ge06NZVcWo20231113

13-Nov-2023 10:43:21

171

2963.0000

XLON

07003070000029627-E0Ge06NZVeCU20231113

13-Nov-2023 10:43:41

152

2962.0000

XLON

07003070000029449-E0Ge06NZVeI220231113

13-Nov-2023 10:46:26

152

2961.0000

XLON

05003050000029917-E0Ge06NZVgcI20231113

13-Nov-2023 10:48:16

157

2963.0000

XLON

05003050000030448-E0Ge06NZVhrC20231113

13-Nov-2023 10:48:47

234

2962.0000

XLON

07003070000030283-E0Ge06NZVi7u20231113

13-Nov-2023 10:57:05

174

2963.0000

XLON

07003070000031544-E0Ge06NZVmYF20231113

13-Nov-2023 11:02:05

435

2964.0000

XLON

05003050000032418-E0Ge06NZVqLr20231113

13-Nov-2023 11:04:22

389

2963.0000

XLON

07003070000032211-E0Ge06NZVrl620231113

13-Nov-2023 11:05:12

213

2964.0000

XLON

05003050000032859-E0Ge06NZVsTu20231113

13-Nov-2023 11:06:05

241

2964.0000

XLON

05003050000033003-E0Ge06NZVt4J20231113

13-Nov-2023 11:07:59

200

2964.0000

XLON

07003070000033128-E0Ge06NZVuAy20231113

13-Nov-2023 11:09:51

152

2964.0000

XLON

05003050000033390-E0Ge06NZVvBe20231113

13-Nov-2023 11:12:53

182

2966.0000

XLON

07003070000033656-E0Ge06NZVwSU20231113

13-Nov-2023 11:14:27

198

2966.0000

XLON

07003070000033937-E0Ge06NZVxOZ20231113

13-Nov-2023 11:14:49

182

2965.0000

XLON

07003070000033583-E0Ge06NZVxXg20231113

13-Nov-2023 11:14:55

152

2964.0000

XLON

05003050000033789-E0Ge06NZVxdk20231113

13-Nov-2023 11:16:26

167

2961.0000

XLON

05003050000034161-E0Ge06NZVyT820231113

13-Nov-2023 11:20:09

164

2962.0000

XLON

05003050000034446-E0Ge06NZW04A20231113

13-Nov-2023 11:27:43

82

2963.0000

XLON

07003070000035447-E0Ge06NZW4PC20231113

13-Nov-2023 11:31:42

288

2965.0000

XLON

07003070000035997-E0Ge06NZW75O20231113

13-Nov-2023 11:32:15

247

2966.0000

XLON

05003050000036077-E0Ge06NZW7ZJ20231113

13-Nov-2023 11:33:12

184

2965.0000

XLON

07003070000036152-E0Ge06NZW83T20231113

13-Nov-2023 11:33:20

62

2964.0000

XLON

07003070000035735-E0Ge06NZW8BY20231113

13-Nov-2023 11:33:20

242

2964.0000

XLON

07003070000035735-E0Ge06NZW8Bc20231113

13-Nov-2023 11:35:00

228

2963.0000

XLON

07003070000036370-E0Ge06NZW9Jw20231113

13-Nov-2023 11:38:28

152

2961.0000

XLON

05003050000036681-E0Ge06NZWBzu20231113

13-Nov-2023 11:41:43

198

2960.0000

XLON

05003050000037253-E0Ge06NZWDiI20231113

13-Nov-2023 11:47:05

294

2958.0000

XLON

05003050000038100-E0Ge06NZWHPE20231113

13-Nov-2023 11:53:03

351

2960.0000

XLON

07003070000038651-E0Ge06NZWKMq20231113

13-Nov-2023 11:55:21

73

2960.0000

XLON

07003070000038878-E0Ge06NZWLgG20231113

13-Nov-2023 11:56:14

233

2959.0000

XLON

07003070000038397-E0Ge06NZWM0L20231113

13-Nov-2023 11:58:12

204

2960.0000

XLON

05003050000039135-E0Ge06NZWMtF20231113

13-Nov-2023 11:58:12

184

2960.0000

XLON

05003050000039135-E0Ge06NZWMtH20231113

13-Nov-2023 11:59:33

228

2960.0000

XLON

07003070000039341-E0Ge06NZWNhb20231113

13-Nov-2023 11:59:33

5

2960.0000

XLON

07003070000039341-E0Ge06NZWNhZ20231113

13-Nov-2023 12:02:00

152

2959.0000

XLON

05003050000039628-E0Ge06NZWPmf20231113

13-Nov-2023 12:07:57

252

2959.0000

XLON

05003050000040331-E0Ge06NZWT9j20231113

13-Nov-2023 12:08:24

249

2958.0000

XLON

05003050000038170-E0Ge06NZWTQ320231113

13-Nov-2023 12:08:25

181

2956.0000

XLON

05003050000040289-E0Ge06NZWTVG20231113

13-Nov-2023 12:11:11

198

2956.0000

XLON

05003050000040702-E0Ge06NZWUi920231113

13-Nov-2023 12:11:14

156

2955.0000

XLON

07003070000040733-E0Ge06NZWUmL20231113

13-Nov-2023 12:11:14

11

2955.0000

XLON

07003070000040733-E0Ge06NZWUmJ20231113

13-Nov-2023 12:14:52

152

2953.0000

XLON

07003070000041298-E0Ge06NZWXGb20231113

13-Nov-2023 12:20:37

213

2955.0000

XLON

05003050000041672-E0Ge06NZWanQ20231113

13-Nov-2023 12:21:58

177

2954.0000

XLON

05003050000042331-E0Ge06NZWbWJ20231113

13-Nov-2023 12:22:45

258

2954.0000

XLON

05003050000042509-E0Ge06NZWc2k20231113

13-Nov-2023 12:23:36

189

2953.0000

XLON

05003050000042048-E0Ge06NZWcOv20231113

13-Nov-2023 12:24:41

103

2951.0000

XLON

07003070000042829-E0Ge06NZWd6920231113

13-Nov-2023 12:24:41

125

2951.0000

XLON

07003070000042829-E0Ge06NZWd6720231113

13-Nov-2023 12:30:30

28

2953.0000

XLON

07003070000043514-E0Ge06NZWg8h20231113

13-Nov-2023 12:30:30

149

2953.0000

XLON

07003070000043514-E0Ge06NZWg8f20231113

13-Nov-2023 12:31:22

236

2953.0000

XLON

05003050000043605-E0Ge06NZWgej20231113

13-Nov-2023 12:37:56

205

2955.0000

XLON

07003070000044341-E0Ge06NZWk5Y20231113

13-Nov-2023 12:38:03

226

2954.0000

XLON

07003070000044329-E0Ge06NZWk9V20231113

13-Nov-2023 12:40:07

82

2954.0000

XLON

05003050000044677-E0Ge06NZWlL720231113

13-Nov-2023 12:40:38

182

2953.0000

XLON

05003050000043856-E0Ge06NZWleg20231113

13-Nov-2023 12:41:30

15

2952.0000

XLON

07003070000044606-E0Ge06NZWmJE20231113

13-Nov-2023 12:41:30

241

2952.0000

XLON

07003070000044606-E0Ge06NZWmJG20231113

13-Nov-2023 12:43:26

179

2950.0000

XLON

05003050000044756-E0Ge06NZWngT20231113

13-Nov-2023 12:45:12

3

2951.0000

XLON

07003070000045469-E0Ge06NZWodc20231113

13-Nov-2023 12:46:27

167

2950.0000

XLON

07003070000045402-E0Ge06NZWpHi20231113

13-Nov-2023 12:48:00

213

2949.0000

XLON

07003070000045382-E0Ge06NZWqBy20231113

13-Nov-2023 12:50:16

167

2948.0000

XLON

07003070000045720-E0Ge06NZWrLl20231113

13-Nov-2023 12:53:20

244

2949.0000

XLON

05003050000046436-E0Ge06NZWszy20231113

13-Nov-2023 12:55:30

189

2948.0000

XLON

07003070000046866-E0Ge06NZWuTq20231113

13-Nov-2023 12:56:23

187

2948.0000

XLON

07003070000047023-E0Ge06NZWvD720231113

13-Nov-2023 13:00:13

204

2948.0000

XLON

05003050000047250-E0Ge06NZWwj620231113

13-Nov-2023 13:01:56

79

2949.0000

XLON

07003070000047687-E0Ge06NZWxvp20231113

13-Nov-2023 13:01:56

245

2949.0000

XLON

07003070000047687-E0Ge06NZWxvn20231113

13-Nov-2023 13:03:32

282

2951.0000

XLON

05003050000048033-E0Ge06NZWyyB20231113

13-Nov-2023 13:04:52

263

2950.0000

XLON

05003050000048011-E0Ge06NZWzk120231113

13-Nov-2023 13:06:09

152

2949.0000

XLON

07003070000048399-E0Ge06NZX0Ol20231113

13-Nov-2023 13:06:12

103

2948.0000

XLON

05003050000048151-E0Ge06NZX0W120231113

13-Nov-2023 13:06:12

82

2948.0000

XLON

05003050000048151-E0Ge06NZX0Vy20231113

13-Nov-2023 13:09:12

167

2948.0000

XLON

05003050000048624-E0Ge06NZX2Jw20231113

13-Nov-2023 13:10:13

213

2949.0000

XLON

05003050000048916-E0Ge06NZX2yE20231113

13-Nov-2023 13:12:23

201

2949.0000

XLON

05003050000049205-E0Ge06NZX4CG20231113

13-Nov-2023 13:12:48

213

2948.0000

XLON

05003050000049089-E0Ge06NZX4Qm20231113

13-Nov-2023 13:14:03

152

2946.0000

XLON

05003050000049299-E0Ge06NZX5AK20231113

13-Nov-2023 13:15:00

213

2945.0000

XLON

07003070000049457-E0Ge06NZX5ew20231113

13-Nov-2023 13:15:02

182

2944.0000

XLON

05003050000049458-E0Ge06NZX5hc20231113

13-Nov-2023 13:16:09

213

2944.0000

XLON

07003070000049702-E0Ge06NZX6Ny20231113

13-Nov-2023 13:18:28

152

2944.0000

XLON

05003050000049966-E0Ge06NZX7ZA20231113

13-Nov-2023 13:19:28

152

2946.0000

XLON

05003050000050148-E0Ge06NZX89K20231113

13-Nov-2023 13:22:25

183

2947.0000

XLON

07003070000050594-E0Ge06NZXALE20231113

13-Nov-2023 13:24:13

152

2946.0000

XLON

05003050000050683-E0Ge06NZXBLg20231113

13-Nov-2023 13:25:55

168

2947.0000

XLON

07003070000051118-E0Ge06NZXCLu20231113

13-Nov-2023 13:27:28

181

2947.0000

XLON

05003050000051244-E0Ge06NZXDAr20231113

13-Nov-2023 13:29:23

153

2946.0000

XLON

05003050000051058-E0Ge06NZXEIL20231113

13-Nov-2023 13:29:50

167

2945.0000

XLON

07003070000051660-E0Ge06NZXEcX20231113

13-Nov-2023 13:31:42

198

2948.0000

XLON

05003050000051986-E0Ge06NZXGeW20231113

13-Nov-2023 13:31:50

167

2947.0000

XLON

05003050000051947-E0Ge06NZXGl920231113

13-Nov-2023 13:32:52

167

2948.0000

XLON

05003050000052151-E0Ge06NZXHUg20231113

13-Nov-2023 13:34:12

198

2947.0000

XLON

05003050000052109-E0Ge06NZXIUl20231113

13-Nov-2023 13:35:03

152

2947.0000

XLON

07003070000052505-E0Ge06NZXIvJ20231113

13-Nov-2023 13:36:12

228

2944.0000

XLON

07003070000052668-E0Ge06NZXK1M20231113

13-Nov-2023 13:39:10

198

2944.0000

XLON

05003050000052867-E0Ge06NZXMdr20231113

13-Nov-2023 13:39:36

2

2943.0000

XLON

07003070000053076-E0Ge06NZXMym20231113

13-Nov-2023 13:40:11

180

2943.0000

XLON

07003070000053076-E0Ge06NZXNGN20231113

13-Nov-2023 13:41:40

59

2943.0000

XLON

07003070000053258-E0Ge06NZXOAL20231113

13-Nov-2023 13:43:14

123

2943.0000

XLON

07003070000053258-E0Ge06NZXP3Y20231113

13-Nov-2023 13:45:03

100

2945.0000

XLON

05003050000053680-E0Ge06NZXQS620231113

13-Nov-2023 13:45:03

68

2945.0000

XLON

05003050000053680-E0Ge06NZXQS820231113

13-Nov-2023 13:46:06

198

2945.0000

XLON

07003070000053936-E0Ge06NZXRQ820231113

13-Nov-2023 13:47:48

32

2945.0000

XLON

07003070000054256-E0Ge06NZXTEJ20231113

13-Nov-2023 13:47:52

166

2945.0000

XLON

07003070000054256-E0Ge06NZXTHC20231113

13-Nov-2023 13:48:36

152

2944.0000

XLON

07003070000054249-E0Ge06NZXTfs20231113

13-Nov-2023 13:50:00

213

2944.0000

XLON

05003050000054424-E0Ge06NZXUWR20231113

13-Nov-2023 13:51:11

198

2944.0000

XLON

07003070000054920-E0Ge06NZXVQx20231113

13-Nov-2023 13:54:06

210

2944.0000

XLON

07003070000055214-E0Ge06NZXXD120231113

13-Nov-2023 13:54:06

3

2944.0000

XLON

07003070000055214-E0Ge06NZXXD320231113

13-Nov-2023 13:56:06

285

2946.0000

XLON

07003070000055800-E0Ge06NZXZ5320231113

13-Nov-2023 14:00:19

323

2948.0000

XLON

07003070000056530-E0Ge06NZXcVH20231113

13-Nov-2023 14:01:35

255

2947.0000

XLON

05003050000056317-E0Ge06NZXdTm20231113

13-Nov-2023 14:03:04

218

2946.0000

XLON

07003070000056167-E0Ge06NZXeaz20231113

13-Nov-2023 14:04:58

175

2945.0000

XLON

07003070000056719-E0Ge06NZXfxU20231113

13-Nov-2023 14:07:03

82

2947.0000

XLON

07003070000057676-E0Ge06NZXguL20231113

13-Nov-2023 14:07:52

234

2947.0000

XLON

05003050000057702-E0Ge06NZXhOx20231113

13-Nov-2023 14:09:40

306

2947.0000

XLON

05003050000058023-E0Ge06NZXirS20231113

13-Nov-2023 14:11:47

69

2947.0000

XLON

05003050000058382-E0Ge06NZXkEp20231113

13-Nov-2023 14:11:47

309

2947.0000

XLON

05003050000058382-E0Ge06NZXkEn20231113

13-Nov-2023 14:13:15

309

2946.0000

XLON

07003070000057559-E0Ge06NZXlAq20231113

13-Nov-2023 14:14:11

204

2945.0000

XLON

05003050000058666-E0Ge06NZXlaP20231113

13-Nov-2023 14:14:26

236

2946.0000

XLON

07003070000059002-E0Ge06NZXlod20231113

13-Nov-2023 14:15:59

221

2946.0000

XLON

07003070000059132-E0Ge06NZXmi520231113

13-Nov-2023 14:17:38

177

2948.0000

XLON

07003070000059506-E0Ge06NZXoAU20231113

13-Nov-2023 14:18:13

176

2946.0000

XLON

07003070000059300-E0Ge06NZXoWx20231113

13-Nov-2023 14:18:45

214

2945.0000

XLON

07003070000059584-E0Ge06NZXosp20231113

13-Nov-2023 14:20:32

189

2945.0000

XLON

07003070000059851-E0Ge06NZXpys20231113

13-Nov-2023 14:20:32

13

2945.0000

XLON

07003070000059851-E0Ge06NZXpyq20231113

13-Nov-2023 14:21:00

171

2944.0000

XLON

07003070000059819-E0Ge06NZXqbT20231113

13-Nov-2023 14:22:12

213

2943.0000

XLON

07003070000060106-E0Ge06NZXrUw20231113

13-Nov-2023 14:22:19

178

2942.0000

XLON

05003050000059671-E0Ge06NZXrdE20231113

13-Nov-2023 14:23:13

183

2942.0000

XLON

05003050000060414-E0Ge06NZXs4d20231113

13-Nov-2023 14:24:34

167

2941.0000

XLON

07003070000060397-E0Ge06NZXsyz20231113

13-Nov-2023 14:24:35

152

2940.0000

XLON

05003050000060339-E0Ge06NZXt1820231113

13-Nov-2023 14:27:08

164

2943.0000

XLON

07003070000061043-E0Ge06NZXv9H20231113

13-Nov-2023 14:29:43

198

2946.0000

XLON

05003050000061559-E0Ge06NZXxlK20231113

13-Nov-2023 14:31:19

245

2949.0000

XLON

07003070000062782-E0Ge06NZY2sj20231113

13-Nov-2023 14:32:48

136

2947.0000

XLON

05003050000062535-E0Ge06NZY6E020231113

13-Nov-2023 14:32:48

241

2948.0000

XLON

07003070000062629-E0Ge06NZY6CD20231113

13-Nov-2023 14:32:48

19

2947.0000

XLON

05003050000062535-E0Ge06NZY6E220231113

13-Nov-2023 14:33:09

303

2946.0000

XLON

07003070000063495-E0Ge06NZY77C20231113

13-Nov-2023 14:35:02

152

2946.0000

XLON

05003050000064307-E0Ge06NZYBO820231113

13-Nov-2023 14:36:25

198

2949.0000

XLON

07003070000064858-E0Ge06NZYDsS20231113

13-Nov-2023 14:37:14

184

2950.0000

XLON

05003050000065091-E0Ge06NZYEzm20231113

13-Nov-2023 14:38:16

196

2950.0000

XLON

05003050000065310-E0Ge06NZYGqP20231113

13-Nov-2023 14:39:29

221

2951.0000

XLON

07003070000065903-E0Ge06NZYIUN20231113

13-Nov-2023 14:39:29

157

2951.0000

XLON

07003070000065840-E0Ge06NZYIUL20231113

13-Nov-2023 14:39:32

179

2949.0000

XLON

07003070000065334-E0Ge06NZYIf120231113

13-Nov-2023 14:41:08

228

2949.0000

XLON

05003050000066353-E0Ge06NZYLAw20231113

13-Nov-2023 14:42:48

182

2948.0000

XLON

07003070000066456-E0Ge06NZYNcX20231113

13-Nov-2023 14:44:27

208

2950.0000

XLON

05003050000067492-E0Ge06NZYPvP20231113

13-Nov-2023 14:44:49

152

2952.0000

XLON

07003070000067639-E0Ge06NZYQR720231113

13-Nov-2023 14:46:48

169

2954.0000

XLON

05003050000068169-E0Ge06NZYTbw20231113

13-Nov-2023 14:46:48

9

2954.0000

XLON

05003050000068169-E0Ge06NZYTby20231113

13-Nov-2023 14:48:22

162

2953.0000

XLON

05003050000068047-E0Ge06NZYVJ920231113

13-Nov-2023 14:48:57

218

2951.0000

XLON

07003070000068665-E0Ge06NZYWAX20231113

13-Nov-2023 14:50:23

193

2950.0000

XLON

07003070000069096-E0Ge06NZYYK420231113

13-Nov-2023 14:51:20

279

2951.0000

XLON

07003070000069632-E0Ge06NZYZRL20231113

13-Nov-2023 14:52:35

210

2949.0000

XLON

05003050000068766-E0Ge06NZYasl20231113

13-Nov-2023 14:53:39

140

2951.0000

XLON

07003070000070416-E0Ge06NZYc6a20231113

13-Nov-2023 14:54:46

180

2950.0000

XLON

05003050000070338-E0Ge06NZYdJi20231113

13-Nov-2023 14:56:49

296

2951.0000

XLON

05003050000071234-E0Ge06NZYgSI20231113

13-Nov-2023 14:58:46

326

2951.0000

XLON

07003070000071629-E0Ge06NZYig920231113

13-Nov-2023 14:58:52

164

2950.0000

XLON

07003070000071281-E0Ge06NZYimP20231113

13-Nov-2023 14:58:52

319

2950.0000

XLON

05003050000071217-E0Ge06NZYimN20231113

13-Nov-2023 15:00:26

48

2950.0000

XLON

07003070000072120-E0Ge06NZYlJN20231113

13-Nov-2023 15:00:26

150

2950.0000

XLON

07003070000072120-E0Ge06NZYlJJ20231113

13-Nov-2023 15:01:30

216

2951.0000

XLON

05003050000072826-E0Ge06NZYnEb20231113

13-Nov-2023 15:02:02

211

2950.0000

XLON

05003050000072768-E0Ge06NZYo6720231113

13-Nov-2023 15:04:53

153

2951.0000

XLON

07003070000073662-E0Ge06NZYrdA20231113

13-Nov-2023 15:06:57

311

2954.0000

XLON

05003050000074639-E0Ge06NZYuS520231113

13-Nov-2023 15:06:57

55

2954.0000

XLON

05003050000074639-E0Ge06NZYuS720231113

13-Nov-2023 15:07:42

268

2953.0000

XLON

05003050000074364-E0Ge06NZYvgH20231113

13-Nov-2023 15:08:16

84

2953.0000

XLON

05003050000075140-E0Ge06NZYwVW20231113

13-Nov-2023 15:08:16

155

2953.0000

XLON

05003050000075140-E0Ge06NZYwVU20231113

13-Nov-2023 15:08:54

244

2952.0000

XLON

07003070000074445-E0Ge06NZYx4420231113

13-Nov-2023 15:10:41

171

2953.0000

XLON

05003050000075618-E0Ge06NZYzLd20231113

13-Nov-2023 15:11:43

75

2953.0000

XLON

05003050000076215-E0Ge06NZZ0mB20231113

13-Nov-2023 15:11:43

132

2953.0000

XLON

05003050000076215-E0Ge06NZZ0m920231113

13-Nov-2023 15:12:59

155

2952.0000

XLON

07003070000075602-E0Ge06NZZ1zD20231113

13-Nov-2023 15:14:57

116

2953.0000

XLON

07003070000077156-E0Ge06NZZ4Bq20231113

13-Nov-2023 15:14:57

180

2953.0000

XLON

07003070000077156-E0Ge06NZZ4Bo20231113

13-Nov-2023 15:14:57

82

2953.0000

XLON

07003070000077156-E0Ge06NZZ4Bm20231113

13-Nov-2023 15:15:21

252

2952.0000

XLON

07003070000076987-E0Ge06NZZ4vn20231113

13-Nov-2023 15:16:07

249

2952.0000

XLON

07003070000077481-E0Ge06NZZ5zC20231113

13-Nov-2023 15:16:07

23

2952.0000

XLON

07003070000077481-E0Ge06NZZ5zA20231113

13-Nov-2023 15:18:12

230

2953.0000

XLON

07003070000077959-E0Ge06NZZ8My20231113

13-Nov-2023 15:19:35

303

2954.0000

XLON

05003050000078173-E0Ge06NZZ9cP20231113

13-Nov-2023 15:21:13

339

2954.0000

XLON

07003070000078731-E0Ge06NZZB5320231113

13-Nov-2023 15:22:59

293

2954.0000

XLON

07003070000079194-E0Ge06NZZCqc20231113

13-Nov-2023 15:26:03

282

2954.0000

XLON

05003050000079688-E0Ge06NZZFd320231113

13-Nov-2023 15:26:07

271

2954.0000

XLON

07003070000079981-E0Ge06NZZFf920231113

13-Nov-2023 15:29:00

403

2955.0000

XLON

07003070000080785-E0Ge06NZZJCK20231113

13-Nov-2023 15:29:27

54

2955.0000

XLON

07003070000081040-E0Ge06NZZJgW20231113

13-Nov-2023 15:29:27

366

2955.0000

XLON

07003070000081040-E0Ge06NZZJgU20231113

13-Nov-2023 15:31:07

348

2957.0000

XLON

07003070000081524-E0Ge06NZZLr320231113

13-Nov-2023 15:33:03

248

2958.0000

XLON

05003050000082030-E0Ge06NZZONq20231113

13-Nov-2023 15:34:42

78

2958.0000

XLON

05003050000082493-E0Ge06NZZQOz20231113

13-Nov-2023 15:34:42

275

2958.0000

XLON

05003050000082493-E0Ge06NZZQOx20231113

13-Nov-2023 15:36:37

327

2959.0000

XLON

05003050000082873-E0Ge06NZZS4c20231113

13-Nov-2023 15:38:04

386

2958.0000

XLON

07003070000082910-E0Ge06NZZTFH20231113

13-Nov-2023 15:38:09

178

2957.0000

XLON

05003050000082982-E0Ge06NZZTRm20231113

13-Nov-2023 15:38:55

306

2956.0000

XLON

07003070000083301-E0Ge06NZZUMG20231113

13-Nov-2023 15:41:37

309

2955.0000

XLON

05003050000083680-E0Ge06NZZXWn20231113

13-Nov-2023 15:42:57

18

2955.0000

XLON

07003070000084565-E0Ge06NZZYiV20231113

13-Nov-2023 15:43:33

304

2956.0000

XLON

05003050000084726-E0Ge06NZZZ7r20231113

13-Nov-2023 15:44:07

394

2955.0000

XLON

07003070000084565-E0Ge06NZZZmZ20231113

13-Nov-2023 15:44:39

316

2955.0000

XLON

05003050000084977-E0Ge06NZZaFR20231113

13-Nov-2023 15:46:22

145

2954.0000

XLON

07003070000085010-E0Ge06NZZboI20231113

13-Nov-2023 15:46:22

149

2954.0000

XLON

07003070000085010-E0Ge06NZZboK20231113

13-Nov-2023 15:48:06

183

2954.0000

XLON

07003070000085587-E0Ge06NZZdxM20231113

13-Nov-2023 15:54:24

586

2956.0000

XLON

07003070000087653-E0Ge06NZZjmt20231113

13-Nov-2023 15:54:28

577

2956.0000

XLON

07003070000087662-E0Ge06NZZjom20231113

13-Nov-2023 15:55:44

451

2955.0000

XLON

05003050000087518-E0Ge06NZZksF20231113

13-Nov-2023 15:57:54

285

2956.0000

XLON

07003070000088305-E0Ge06NZZmVM20231113

13-Nov-2023 15:59:28

502

2956.0000

XLON

07003070000088998-E0Ge06NZZo1n20231113

13-Nov-2023 16:01:08

549

2956.0000

XLON

07003070000089705-E0Ge06NZZpuo20231113

13-Nov-2023 16:02:48

388

2956.0000

XLON

05003050000090278-E0Ge06NZZrZT20231113

13-Nov-2023 16:02:48

72

2956.0000

XLON

05003050000090278-E0Ge06NZZrZV20231113

13-Nov-2023 16:02:48

10

2956.0000

XLON

05003050000090278-E0Ge06NZZrZX20231113

13-Nov-2023 16:05:09

388

2957.0000

XLON

05003050000090709-E0Ge06NZZuO420231113

13-Nov-2023 16:07:05

100

2957.0000

XLON

07003070000091521-E0Ge06NZZwN520231113

13-Nov-2023 16:07:05

260

2957.0000

XLON

07003070000091521-E0Ge06NZZwN820231113

13-Nov-2023 16:08:10

235

2957.0000

XLON

05003050000091767-E0Ge06NZZxhG20231113

13-Nov-2023 16:08:12

392

2956.0000

XLON

07003070000091273-E0Ge06NZZxkv20231113

13-Nov-2023 16:10:11

315

2958.0000

XLON

07003070000092330-E0Ge06NZa05320231113

13-Nov-2023 16:12:39

167

2960.0000

XLON

07003070000092982-E0Ge06NZa2fe20231113

13-Nov-2023 16:12:39

147

2960.0000

XLON

07003070000092982-E0Ge06NZa2fc20231113

13-Nov-2023 16:12:48

42

2959.0000

XLON

05003050000092939-E0Ge06NZa2vV20231113

13-Nov-2023 16:12:48

223

2959.0000

XLON

05003050000092939-E0Ge06NZa2vX20231113

13-Nov-2023 16:14:35

132

2960.0000

XLON

07003070000093564-E0Ge06NZa4kz20231113

13-Nov-2023 16:14:35

203

2960.0000

XLON

07003070000093564-E0Ge06NZa4l320231113

13-Nov-2023 16:15:25

408

2958.0000

XLON

05003050000092491-E0Ge06NZa6Yl20231113

13-Nov-2023 16:16:16

100

2957.0000

XLON

05003050000094528-E0Ge06NZa84C20231113

13-Nov-2023 16:16:16

204

2957.0000

XLON

05003050000094528-E0Ge06NZa84E20231113

13-Nov-2023 16:16:16

60

2957.0000

XLON

05003050000094528-E0Ge06NZa83N20231113

13-Nov-2023 16:18:00

359

2956.0000

XLON

07003070000094006-E0Ge06NZaAKv20231113

13-Nov-2023 16:20:37

495

2956.0000

XLON

05003050000095700-E0Ge06NZaDau20231113

13-Nov-2023 16:22:03

350

2956.0000

XLON

07003070000096838-E0Ge06NZaFG820231113

13-Nov-2023 16:23:22

80

2956.0000

XLON

05003050000097028-E0Ge06NZaGLu20231113

13-Nov-2023 16:23:22

89

2956.0000

XLON

05003050000097028-E0Ge06NZaGLw20231113

13-Nov-2023 16:23:22

300

2956.0000

XLON

05003050000097028-E0Ge06NZaGLy20231113

13-Nov-2023 16:25:27

428

2957.0000

XLON

05003050000097673-E0Ge06NZaIk720231113

13-Nov-2023 16:27:56

207

2958.0000

XLON

07003070000098816-E0Ge06NZaLoW20231113

13-Nov-2023 16:27:56

3

2958.0000

XLON

07003070000098816-E0Ge06NZaLoY20231113

13-Nov-2023 16:27:56

97

2958.0000

XLON

07003070000098816-E0Ge06NZaLoa20231113

13-Nov-2023 16:27:57

307

2957.0000

XLON

07003070000098200-E0Ge06NZaLqK20231113