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:

22 November 2023

Number of ordinary shares purchased:

69,000

Highest price paid per share (p):

3044

Lowest price paid per share (p):

3009

Volume weighted average price paid per share (p):

3028.9113

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

22-Nov-2023 08:01:56

200

3029.0000

XLON

07003070000003325-E0GkWjivAipN20231122

22-Nov-2023 08:02:07

199

3028.0000

XLON

07003070000003244-E0GkWjivAjjS20231122

22-Nov-2023 08:02:53

242

3026.0000

XLON

07003070000003757-E0GkWjivAle020231122

22-Nov-2023 08:05:57

224

3026.0000

XLON

07003070000004223-E0GkWjivAsqh20231122

22-Nov-2023 08:05:58

172

3025.0000

XLON

05003050000004147-E0GkWjivAsrz20231122

22-Nov-2023 08:06:15

181

3026.0000

XLON

07003070000004673-E0GkWjivAtXj20231122

22-Nov-2023 08:07:40

79

3027.0000

XLON

07003070000005007-E0GkWjivAw2620231122

22-Nov-2023 08:09:19

128

3025.0000

XLON

07003070000004658-E0GkWjivAzDg20231122

22-Nov-2023 08:09:19

23

3025.0000

XLON

07003070000004658-E0GkWjivAzDk20231122

22-Nov-2023 08:09:52

151

3024.0000

XLON

05003050000004630-E0GkWjivB05W20231122

22-Nov-2023 08:12:00

210

3027.0000

XLON

07003070000005879-E0GkWjivB41y20231122

22-Nov-2023 08:12:44

314

3025.0000

XLON

05003050000006150-E0GkWjivB5OZ20231122

22-Nov-2023 08:15:03

239

3026.0000

XLON

07003070000006558-E0GkWjivB9Vj20231122

22-Nov-2023 08:16:01

314

3026.0000

XLON

05003050000006901-E0GkWjivBAzI20231122

22-Nov-2023 08:17:27

202

3024.0000

XLON

05003050000005597-E0GkWjivBDTk20231122

22-Nov-2023 08:18:32

245

3021.0000

XLON

05003050000007247-E0GkWjivBG7C20231122

22-Nov-2023 08:20:43

216

3027.0000

XLON

05003050000007820-E0GkWjivBJuM20231122

22-Nov-2023 08:21:04

209

3027.0000

XLON

07003070000008040-E0GkWjivBKWF20231122

22-Nov-2023 08:22:43

283

3027.0000

XLON

05003050000008314-E0GkWjivBNAI20231122

22-Nov-2023 08:24:11

198

3026.0000

XLON

07003070000007723-E0GkWjivBOoD20231122

22-Nov-2023 08:24:22

103

3026.0000

XLON

05003050000008606-E0GkWjivBPES20231122

22-Nov-2023 08:24:22

55

3026.0000

XLON

05003050000008606-E0GkWjivBPEQ20231122

22-Nov-2023 08:26:30

178

3028.0000

XLON

07003070000009042-E0GkWjivBSBs20231122

22-Nov-2023 08:26:46

196

3027.0000

XLON

05003050000008947-E0GkWjivBSWX20231122

22-Nov-2023 08:27:42

79

3027.0000

XLON

07003070000009326-E0GkWjivBTTx20231122

22-Nov-2023 08:27:42

22

3027.0000

XLON

07003070000009326-E0GkWjivBTU120231122

22-Nov-2023 08:27:42

132

3027.0000

XLON

07003070000009326-E0GkWjivBTTz20231122

22-Nov-2023 08:29:25

67

3027.0000

XLON

05003050000009580-E0GkWjivBVIZ20231122

22-Nov-2023 08:29:25

36

3027.0000

XLON

05003050000009580-E0GkWjivBVIV20231122

22-Nov-2023 08:29:25

73

3027.0000

XLON

05003050000009580-E0GkWjivBVIX20231122

22-Nov-2023 08:29:45

176

3025.0000

XLON

07003070000009623-E0GkWjivBVdG20231122

22-Nov-2023 08:32:19

148

3028.0000

XLON

07003070000010225-E0GkWjivBZnY20231122

22-Nov-2023 08:32:26

152

3027.0000

XLON

05003050000010114-E0GkWjivBa5F20231122

22-Nov-2023 08:32:29

10

3027.0000

XLON

05003050000010114-E0GkWjivBa7x20231122

22-Nov-2023 08:35:14

191

3027.0000

XLON

05003050000010306-E0GkWjivBeGO20231122

22-Nov-2023 08:35:35

250

3025.0000

XLON

07003070000010170-E0GkWjivBet720231122

22-Nov-2023 08:37:01

148

3022.0000

XLON

07003070000011187-E0GkWjivBhAg20231122

22-Nov-2023 08:37:15

162

3021.0000

XLON

07003070000010998-E0GkWjivBhOh20231122

22-Nov-2023 08:38:16

148

3022.0000

XLON

07003070000011388-E0GkWjivBicA20231122

22-Nov-2023 08:38:35

191

3021.0000

XLON

05003050000011248-E0GkWjivBipC20231122

22-Nov-2023 08:40:23

148

3020.0000

XLON

07003070000011673-E0GkWjivBkW320231122

22-Nov-2023 08:40:59

162

3019.0000

XLON

07003070000011550-E0GkWjivBl6w20231122

22-Nov-2023 08:41:06

156

3019.0000

XLON

07003070000011772-E0GkWjivBlVl20231122

22-Nov-2023 08:41:06

50

3019.0000

XLON

07003070000011772-E0GkWjivBlVu20231122

22-Nov-2023 08:42:45

71

3021.0000

XLON

05003050000011917-E0GkWjivBnCR20231122

22-Nov-2023 08:42:46

91

3021.0000

XLON

05003050000011917-E0GkWjivBnCu20231122

22-Nov-2023 08:42:59

206

3020.0000

XLON

07003070000011996-E0GkWjivBnMj20231122

22-Nov-2023 08:49:46

169

3022.0000

XLON

07003070000012733-E0GkWjivBtZp20231122

22-Nov-2023 08:49:46

155

3022.0000

XLON

07003070000012677-E0GkWjivBtZn20231122

22-Nov-2023 08:51:45

236

3023.0000

XLON

07003070000013495-E0GkWjivBvk320231122

22-Nov-2023 08:53:07

160

3022.0000

XLON

05003050000013442-E0GkWjivBx1F20231122

22-Nov-2023 08:54:15

196

3022.0000

XLON

07003070000013922-E0GkWjivByPr20231122

22-Nov-2023 08:54:39

255

3022.0000

XLON

05003050000013945-E0GkWjivBym920231122

22-Nov-2023 08:57:11

182

3021.0000

XLON

07003070000014243-E0GkWjivC1M120231122

22-Nov-2023 08:58:51

253

3021.0000

XLON

05003050000014597-E0GkWjivC3QJ20231122

22-Nov-2023 08:59:22

64

3021.0000

XLON

07003070000014764-E0GkWjivC3oe20231122

22-Nov-2023 09:00:18

155

3021.0000

XLON

05003050000014926-E0GkWjivC57020231122

22-Nov-2023 09:01:20

176

3020.0000

XLON

07003070000012224-E0GkWjivC6TL20231122

22-Nov-2023 09:01:20

235

3021.0000

XLON

07003070000015226-E0GkWjivC6Sn20231122

22-Nov-2023 09:03:42

177

3021.0000

XLON

07003070000015711-E0GkWjivC8Zk20231122

22-Nov-2023 09:03:55

162

3020.0000

XLON

05003050000015409-E0GkWjivC8tv20231122

22-Nov-2023 09:05:07

162

3020.0000

XLON

07003070000016044-E0GkWjivC9x020231122

22-Nov-2023 09:05:27

147

3019.0000

XLON

07003070000015900-E0GkWjivCADz20231122

22-Nov-2023 09:06:19

51

3019.0000

XLON

05003050000016278-E0GkWjivCBGj20231122

22-Nov-2023 09:06:19

111

3019.0000

XLON

05003050000016278-E0GkWjivCBGl20231122

22-Nov-2023 09:08:52

147

3019.0000

XLON

05003050000016498-E0GkWjivCDtK20231122

22-Nov-2023 09:09:04

221

3018.0000

XLON

07003070000016330-E0GkWjivCEGr20231122

22-Nov-2023 09:10:34

147

3017.0000

XLON

05003050000016857-E0GkWjivCFuK20231122

22-Nov-2023 09:11:03

162

3016.0000

XLON

05003050000017174-E0GkWjivCGdU20231122

22-Nov-2023 09:11:09

162

3015.0000

XLON

07003070000016977-E0GkWjivCGkk20231122

22-Nov-2023 09:14:54

55

3013.0000

XLON

07003070000017770-E0GkWjivCKNE20231122

22-Nov-2023 09:14:54

93

3013.0000

XLON

07003070000017770-E0GkWjivCKNB20231122

22-Nov-2023 09:14:54

147

3012.0000

XLON

05003050000017644-E0GkWjivCKOL20231122

22-Nov-2023 09:17:06

162

3011.0000

XLON

05003050000018058-E0GkWjivCMLr20231122

22-Nov-2023 09:18:01

62

3011.0000

XLON

07003070000018466-E0GkWjivCN2520231122

22-Nov-2023 09:18:01

129

3011.0000

XLON

07003070000018466-E0GkWjivCN2020231122

22-Nov-2023 09:19:24

172

3011.0000

XLON

07003070000018848-E0GkWjivCOM020231122

22-Nov-2023 09:19:24

19

3011.0000

XLON

07003070000018848-E0GkWjivCOM220231122

22-Nov-2023 09:20:00

162

3009.0000

XLON

07003070000018168-E0GkWjivCP8620231122

22-Nov-2023 09:22:08

162

3010.0000

XLON

05003050000019256-E0GkWjivCRqh20231122

22-Nov-2023 09:25:00

184

3012.0000

XLON

07003070000019740-E0GkWjivCUCm20231122

22-Nov-2023 09:26:21

191

3012.0000

XLON

05003050000019866-E0GkWjivCVCw20231122

22-Nov-2023 09:28:37

79

3015.0000

XLON

05003050000020296-E0GkWjivCX5Q20231122

22-Nov-2023 09:28:37

75

3015.0000

XLON

05003050000020296-E0GkWjivCX5S20231122

22-Nov-2023 09:29:05

147

3014.0000

XLON

07003070000020444-E0GkWjivCXVq20231122

22-Nov-2023 09:29:26

162

3013.0000

XLON

05003050000020449-E0GkWjivCXx220231122

22-Nov-2023 09:33:43

211

3012.0000

XLON

07003070000021536-E0GkWjivCbu720231122

22-Nov-2023 09:34:55

107

3011.0000

XLON

07003070000021812-E0GkWjivCd8x20231122

22-Nov-2023 09:36:15

166

3013.0000

XLON

05003050000021991-E0GkWjivCf2l20231122

22-Nov-2023 09:39:24

205

3011.0000

XLON

07003070000022414-E0GkWjivChVa20231122

22-Nov-2023 09:41:04

201

3011.0000

XLON

07003070000022880-E0GkWjivCir120231122

22-Nov-2023 09:41:04

68

3011.0000

XLON

07003070000022880-E0GkWjivCir320231122

22-Nov-2023 09:42:19

191

3010.0000

XLON

07003070000020464-E0GkWjivCjtE20231122

22-Nov-2023 09:47:03

216

3011.0000

XLON

07003070000023759-E0GkWjivCpKt20231122

22-Nov-2023 09:47:03

36

3011.0000

XLON

07003070000023759-E0GkWjivCpKv20231122

22-Nov-2023 09:47:23

216

3010.0000

XLON

07003070000023461-E0GkWjivCplF20231122

22-Nov-2023 09:47:23

34

3010.0000

XLON

07003070000023461-E0GkWjivCplC20231122

22-Nov-2023 09:47:44

234

3010.0000

XLON

05003050000023693-E0GkWjivCqVd20231122

22-Nov-2023 09:50:23

8

3011.0000

XLON

05003050000024158-E0GkWjivCtNA20231122

22-Nov-2023 09:50:23

149

3011.0000

XLON

05003050000024158-E0GkWjivCtN820231122

22-Nov-2023 09:50:26

220

3010.0000

XLON

07003070000024162-E0GkWjivCtOj20231122

22-Nov-2023 09:51:04

100

3010.0000

XLON

07003070000024475-E0GkWjivCtmS20231122

22-Nov-2023 09:51:04

69

3010.0000

XLON

07003070000024475-E0GkWjivCtmU20231122

22-Nov-2023 09:53:44

144

3010.0000

XLON

05003050000024632-E0GkWjivCvsW20231122

22-Nov-2023 09:53:44

33

3010.0000

XLON

05003050000024632-E0GkWjivCvsY20231122

22-Nov-2023 09:53:57

206

3009.0000

XLON

05003050000024499-E0GkWjivCw4g20231122

22-Nov-2023 09:56:04

162

3013.0000

XLON

05003050000024898-E0GkWjivCxdH20231122

22-Nov-2023 09:57:22

162

3015.0000

XLON

07003070000025304-E0GkWjivCzdX20231122

22-Nov-2023 09:57:46

191

3015.0000

XLON

05003050000025286-E0GkWjivD02G20231122

22-Nov-2023 09:58:28

147

3014.0000

XLON

05003050000025139-E0GkWjivD0dO20231122

22-Nov-2023 10:05:47

182

3017.0000

XLON

07003070000026657-E0GkWjivD8n220231122

22-Nov-2023 10:05:47

182

3016.0000

XLON

05003050000026533-E0GkWjivD8ny20231122

22-Nov-2023 10:05:54

215

3015.0000

XLON

05003050000026521-E0GkWjivD8yr20231122

22-Nov-2023 10:07:40

162

3015.0000

XLON

05003050000026682-E0GkWjivDAsD20231122

22-Nov-2023 10:07:44

176

3015.0000

XLON

07003070000027019-E0GkWjivDB9B20231122

22-Nov-2023 10:07:51

221

3014.0000

XLON

07003070000026780-E0GkWjivDBGm20231122

22-Nov-2023 10:16:04

79

3012.0000

XLON

05003050000028243-E0GkWjivDIod20231122

22-Nov-2023 10:16:04

119

3012.0000

XLON

05003050000028243-E0GkWjivDIob20231122

22-Nov-2023 10:21:30

245

3012.0000

XLON

07003070000028802-E0GkWjivDMzp20231122

22-Nov-2023 10:26:30

291

3014.0000

XLON

05003050000029575-E0GkWjivDQ4C20231122

22-Nov-2023 10:28:00

398

3014.0000

XLON

05003050000029809-E0GkWjivDRQY20231122

22-Nov-2023 10:29:24

27

3014.0000

XLON

05003050000030072-E0GkWjivDSeF20231122

22-Nov-2023 10:29:24

134

3014.0000

XLON

05003050000030072-E0GkWjivDSeD20231122

22-Nov-2023 10:29:24

79

3014.0000

XLON

05003050000030072-E0GkWjivDSeB20231122

22-Nov-2023 10:33:03

263

3014.0000

XLON

05003050000030340-E0GkWjivDVFl20231122

22-Nov-2023 10:36:35

36

3015.0000

XLON

07003070000030965-E0GkWjivDY0n20231122

22-Nov-2023 10:36:35

241

3015.0000

XLON

07003070000030965-E0GkWjivDY0l20231122

22-Nov-2023 10:39:24

157

3015.0000

XLON

05003050000031580-E0GkWjivDaS020231122

22-Nov-2023 10:39:24

117

3015.0000

XLON

05003050000031580-E0GkWjivDaRy20231122

22-Nov-2023 10:39:24

79

3015.0000

XLON

05003050000031580-E0GkWjivDaRw20231122

22-Nov-2023 10:40:15

264

3014.0000

XLON

05003050000031539-E0GkWjivDb6A20231122

22-Nov-2023 10:43:52

207

3015.0000

XLON

05003050000031987-E0GkWjivDe2n20231122

22-Nov-2023 10:44:24

79

3016.0000

XLON

05003050000032354-E0GkWjivDeSL20231122

22-Nov-2023 10:46:20

252

3015.0000

XLON

07003070000032714-E0GkWjivDftz20231122

22-Nov-2023 10:47:44

196

3015.0000

XLON

05003050000032842-E0GkWjivDhLi20231122

22-Nov-2023 10:47:44

65

3015.0000

XLON

05003050000032842-E0GkWjivDhLg20231122

22-Nov-2023 10:49:05

239

3014.0000

XLON

07003070000031874-E0GkWjivDiJd20231122

22-Nov-2023 10:55:23

65

3016.0000

XLON

05003050000034051-E0GkWjivDnIq20231122

22-Nov-2023 10:55:23

74

3016.0000

XLON

05003050000034051-E0GkWjivDnIs20231122

22-Nov-2023 10:56:04

234

3016.0000

XLON

07003070000034241-E0GkWjivDnhp20231122

22-Nov-2023 10:57:45

177

3016.0000

XLON

07003070000034464-E0GkWjivDoXW20231122

22-Nov-2023 10:59:25

171

3018.0000

XLON

07003070000034732-E0GkWjivDqBI20231122

22-Nov-2023 10:59:36

147

3016.0000

XLON

05003050000034512-E0GkWjivDqOq20231122

22-Nov-2023 11:03:51

221

3017.0000

XLON

05003050000034900-E0GkWjivDtUQ20231122

22-Nov-2023 11:05:51

225

3017.0000

XLON

07003070000035419-E0GkWjivDvrJ20231122

22-Nov-2023 11:07:22

176

3017.0000

XLON

07003070000035789-E0GkWjivDxZr20231122

22-Nov-2023 11:18:08

291

3022.0000

XLON

07003070000037817-E0GkWjivE4hh20231122

22-Nov-2023 11:18:08

91

3022.0000

XLON

07003070000037817-E0GkWjivE4hj20231122

22-Nov-2023 11:20:05

178

3022.0000

XLON

07003070000038015-E0GkWjivE62N20231122

22-Nov-2023 11:20:05

141

3022.0000

XLON

07003070000038015-E0GkWjivE62L20231122

22-Nov-2023 11:20:40

374

3021.0000

XLON

05003050000037547-E0GkWjivE6Pc20231122

22-Nov-2023 11:22:02

235

3020.0000

XLON

07003070000038320-E0GkWjivE7SI20231122

22-Nov-2023 11:29:39

235

3021.0000

XLON

05003050000039313-E0GkWjivECmK20231122

22-Nov-2023 11:30:02

211

3021.0000

XLON

07003070000039509-E0GkWjivED9x20231122

22-Nov-2023 11:31:23

193

3023.0000

XLON

05003050000039714-E0GkWjivEE8N20231122

22-Nov-2023 11:31:52

209

3022.0000

XLON

07003070000039776-E0GkWjivEERQ20231122

22-Nov-2023 11:37:30

162

3023.0000

XLON

05003050000040034-E0GkWjivEIW020231122

22-Nov-2023 11:41:07

172

3023.0000

XLON

07003070000040771-E0GkWjivEKzr20231122

22-Nov-2023 11:42:01

238

3022.0000

XLON

07003070000041154-E0GkWjivELem20231122

22-Nov-2023 11:44:17

15

3020.0000

XLON

05003050000039580-E0GkWjivENDb20231122

22-Nov-2023 11:44:17

143

3020.0000

XLON

05003050000039580-E0GkWjivENDU20231122

22-Nov-2023 11:47:16

195

3021.0000

XLON

07003070000041818-E0GkWjivEOsS20231122

22-Nov-2023 11:47:16

186

3021.0000

XLON

05003050000041596-E0GkWjivEOsU20231122

22-Nov-2023 11:48:08

206

3021.0000

XLON

07003070000042340-E0GkWjivEPSt20231122

22-Nov-2023 11:52:21

176

3022.0000

XLON

05003050000042357-E0GkWjivESJy20231122

22-Nov-2023 11:55:16

221

3021.0000

XLON

05003050000042938-E0GkWjivETwv20231122

22-Nov-2023 11:57:12

221

3021.0000

XLON

05003050000043426-E0GkWjivEVTE20231122

22-Nov-2023 11:58:56

3

3021.0000

XLON

07003070000044106-E0GkWjivEWkq20231122

22-Nov-2023 11:58:56

163

3021.0000

XLON

07003070000044106-E0GkWjivEWkm20231122

22-Nov-2023 12:03:41

147

3019.0000

XLON

07003070000044249-E0GkWjivEaPB20231122

22-Nov-2023 12:06:06

120

3019.0000

XLON

05003050000045207-E0GkWjivEbt720231122

22-Nov-2023 12:06:06

79

3019.0000

XLON

05003050000045207-E0GkWjivEbt520231122

22-Nov-2023 12:07:46

226

3020.0000

XLON

07003070000045632-E0GkWjivEcu820231122

22-Nov-2023 12:08:33

146

3020.0000

XLON

07003070000045689-E0GkWjivEdVH20231122

22-Nov-2023 12:08:33

15

3020.0000

XLON

07003070000045689-E0GkWjivEdUy20231122

22-Nov-2023 12:13:45

147

3020.0000

XLON

05003050000045621-E0GkWjivEhEk20231122

22-Nov-2023 12:13:45

176

3020.0000

XLON

07003070000045802-E0GkWjivEhEi20231122

22-Nov-2023 12:15:16

93

3020.0000

XLON

05003050000046392-E0GkWjivEih120231122

22-Nov-2023 12:15:16

79

3020.0000

XLON

05003050000046392-E0GkWjivEigz20231122

22-Nov-2023 12:17:05

51

3021.0000

XLON

07003070000046848-E0GkWjivEkKY20231122

22-Nov-2023 12:17:05

96

3021.0000

XLON

07003070000046848-E0GkWjivEkKa20231122

22-Nov-2023 12:18:46

164

3021.0000

XLON

07003070000047105-E0GkWjivElcb20231122

22-Nov-2023 12:19:28

162

3021.0000

XLON

05003050000047010-E0GkWjivEm6a20231122

22-Nov-2023 12:21:07

147

3021.0000

XLON

07003070000047427-E0GkWjivEnW720231122

22-Nov-2023 12:22:48

195

3020.0000

XLON

05003050000046534-E0GkWjivEoXd20231122

22-Nov-2023 12:25:05

162

3021.0000

XLON

05003050000047737-E0GkWjivEqGE20231122

22-Nov-2023 12:30:06

186

3022.0000

XLON

05003050000048767-E0GkWjivEtam20231122

22-Nov-2023 12:30:41

147

3021.0000

XLON

05003050000048022-E0GkWjivEtqz20231122

22-Nov-2023 12:33:31

233

3022.0000

XLON

07003070000049717-E0GkWjivEvd820231122

22-Nov-2023 12:34:39

151

3021.0000

XLON

07003070000049450-E0GkWjivEwGo20231122

22-Nov-2023 12:36:22

162

3022.0000

XLON

07003070000050179-E0GkWjivEwy420231122

22-Nov-2023 12:39:28

211

3021.0000

XLON

07003070000050982-E0GkWjivEyus20231122

22-Nov-2023 12:42:36

198

3021.0000

XLON

07003070000051380-E0GkWjivF0qm20231122

22-Nov-2023 12:43:50

241

3021.0000

XLON

05003050000051584-E0GkWjivF1W120231122

22-Nov-2023 12:45:01

202

3021.0000

XLON

05003050000051841-E0GkWjivF2OH20231122

22-Nov-2023 12:46:54

159

3021.0000

XLON

05003050000052119-E0GkWjivF3l320231122

22-Nov-2023 12:46:54

32

3021.0000

XLON

05003050000052119-E0GkWjivF3l120231122

22-Nov-2023 12:49:46

208

3021.0000

XLON

07003070000052795-E0GkWjivF5Sj20231122

22-Nov-2023 12:51:08

106

3021.0000

XLON

05003050000052897-E0GkWjivF66b20231122

22-Nov-2023 12:51:08

61

3021.0000

XLON

05003050000052897-E0GkWjivF66d20231122

22-Nov-2023 12:51:54

163

3020.0000

XLON

05003050000049678-E0GkWjivF6R420231122

22-Nov-2023 12:53:20

191

3020.0000

XLON

07003070000053307-E0GkWjivF71u20231122

22-Nov-2023 12:53:20

162

3020.0000

XLON

05003050000053161-E0GkWjivF71w20231122

22-Nov-2023 12:55:16

221

3021.0000

XLON

07003070000053563-E0GkWjivF87T20231122

22-Nov-2023 12:57:07

158

3021.0000

XLON

07003070000054016-E0GkWjivF9CA20231122

22-Nov-2023 12:58:33

162

3021.0000

XLON

05003050000054061-E0GkWjivF9uh20231122

22-Nov-2023 12:58:41

162

3020.0000

XLON

05003050000053434-E0GkWjivFAJO20231122

22-Nov-2023 13:03:03

206

3023.0000

XLON

07003070000055648-E0GkWjivFDwD20231122

22-Nov-2023 13:05:36

147

3026.0000

XLON

05003050000056158-E0GkWjivFH6K20231122

22-Nov-2023 13:06:12

185

3026.0000

XLON

05003050000056458-E0GkWjivFI3G20231122

22-Nov-2023 13:07:34

162

3025.0000

XLON

05003050000056111-E0GkWjivFJz620231122

22-Nov-2023 13:12:13

191

3031.0000

XLON

07003070000058069-E0GkWjivFNv020231122

22-Nov-2023 13:15:05

171

3030.0000

XLON

05003050000057711-E0GkWjivFPtO20231122

22-Nov-2023 13:18:26

30

3032.0000

XLON

05003050000058952-E0GkWjivFTYN20231122

22-Nov-2023 13:18:26

323

3032.0000

XLON

05003050000058952-E0GkWjivFTYP20231122

22-Nov-2023 13:18:26

179

3031.0000

XLON

07003070000058828-E0GkWjivFTZY20231122

22-Nov-2023 13:20:52

166

3032.0000

XLON

05003050000059567-E0GkWjivFVTM20231122

22-Nov-2023 13:25:22

199

3032.0000

XLON

07003070000060170-E0GkWjivFZMj20231122

22-Nov-2023 13:25:22

92

3032.0000

XLON

07003070000060170-E0GkWjivFZMl20231122

22-Nov-2023 13:25:22

372

3033.0000

XLON

05003050000060516-E0GkWjivFZM720231122

22-Nov-2023 13:27:12

233

3031.0000

XLON

05003050000060901-E0GkWjivFatw20231122

22-Nov-2023 13:27:22

171

3030.0000

XLON

07003070000061147-E0GkWjivFb6b20231122

22-Nov-2023 13:28:31

176

3030.0000

XLON

05003050000061333-E0GkWjivFcQa20231122

22-Nov-2023 13:30:00

147

3031.0000

XLON

07003070000061987-E0GkWjivFeTQ20231122

22-Nov-2023 13:32:30

192

3035.0000

XLON

05003050000063062-E0GkWjivFidt20231122

22-Nov-2023 13:33:02

79

3035.0000

XLON

07003070000063675-E0GkWjivFjV820231122

22-Nov-2023 13:33:21

162

3034.0000

XLON

07003070000063299-E0GkWjivFjsg20231122

22-Nov-2023 13:35:53

75

3034.0000

XLON

07003070000064525-E0GkWjivFnZx20231122

22-Nov-2023 13:35:53

73

3034.0000

XLON

07003070000064525-E0GkWjivFnZz20231122

22-Nov-2023 13:35:53

43

3034.0000

XLON

07003070000064525-E0GkWjivFna120231122

22-Nov-2023 13:37:04

79

3035.0000

XLON

05003050000064561-E0GkWjivFpHK20231122

22-Nov-2023 13:38:31

149

3036.0000

XLON

05003050000065039-E0GkWjivFrIC20231122

22-Nov-2023 13:38:31

186

3036.0000

XLON

05003050000065009-E0GkWjivFrI120231122

22-Nov-2023 13:39:36

147

3036.0000

XLON

05003050000065423-E0GkWjivFshK20231122

22-Nov-2023 13:42:33

162

3037.0000

XLON

05003050000065896-E0GkWjivFvzn20231122

22-Nov-2023 13:42:57

217

3037.0000

XLON

07003070000066717-E0GkWjivFwoA20231122

22-Nov-2023 13:44:33

155

3038.0000

XLON

05003050000067014-E0GkWjivFzQA20231122

22-Nov-2023 13:47:02

86

3038.0000

XLON

07003070000067781-E0GkWjivG2Af20231122

22-Nov-2023 13:47:02

82

3038.0000

XLON

07003070000067781-E0GkWjivG2Ak20231122

22-Nov-2023 13:48:54

79

3040.0000

XLON

07003070000068555-E0GkWjivG4dd20231122

22-Nov-2023 13:49:10

169

3039.0000

XLON

07003070000067998-E0GkWjivG4s820231122

22-Nov-2023 13:49:47

226

3039.0000

XLON

05003050000068403-E0GkWjivG5WY20231122

22-Nov-2023 13:52:09

209

3040.0000

XLON

07003070000069356-E0GkWjivG8EA20231122

22-Nov-2023 13:52:13

244

3039.0000

XLON

05003050000068846-E0GkWjivG8Kf20231122

22-Nov-2023 13:54:34

176

3039.0000

XLON

07003070000069530-E0GkWjivGAJt20231122

22-Nov-2023 13:55:41

174

3038.0000

XLON

05003050000068833-E0GkWjivGBSB20231122

22-Nov-2023 13:56:42

155

3039.0000

XLON

07003070000070203-E0GkWjivGCNv20231122

22-Nov-2023 13:56:42

43

3039.0000

XLON

07003070000070203-E0GkWjivGCNx20231122

22-Nov-2023 13:58:39

175

3038.0000

XLON

05003050000070264-E0GkWjivGE6W20231122

22-Nov-2023 13:59:46

258

3038.0000

XLON

05003050000070604-E0GkWjivGF6h20231122

22-Nov-2023 14:01:29

202

3039.0000

XLON

07003070000071411-E0GkWjivGGvA20231122

22-Nov-2023 14:01:31

180

3037.0000

XLON

05003050000069240-E0GkWjivGGyS20231122

22-Nov-2023 14:05:46

35

3036.0000

XLON

07003070000072542-E0GkWjivGKtN20231122

22-Nov-2023 14:05:46

191

3036.0000

XLON

07003070000072542-E0GkWjivGKtL20231122

22-Nov-2023 14:07:59

197

3037.0000

XLON

05003050000072318-E0GkWjivGO7n20231122

22-Nov-2023 14:07:59

191

3037.0000

XLON

07003070000072651-E0GkWjivGO7r20231122

22-Nov-2023 14:07:59

72

3037.0000

XLON

05003050000072318-E0GkWjivGO7p20231122

22-Nov-2023 14:10:26

176

3037.0000

XLON

07003070000073877-E0GkWjivGQQ720231122

22-Nov-2023 14:10:27

240

3037.0000

XLON

05003050000073406-E0GkWjivGQPz20231122

22-Nov-2023 14:11:26

79

3038.0000

XLON

05003050000073867-E0GkWjivGR7u20231122

22-Nov-2023 14:13:58

234

3036.0000

XLON

07003070000074166-E0GkWjivGU0d20231122

22-Nov-2023 14:16:00

311

3038.0000

XLON

05003050000074965-E0GkWjivGW7A20231122

22-Nov-2023 14:16:10

73

3038.0000

XLON

07003070000075336-E0GkWjivGWFG20231122

22-Nov-2023 14:16:10

49

3038.0000

XLON

07003070000075336-E0GkWjivGWFI20231122

22-Nov-2023 14:16:10

29

3038.0000

XLON

07003070000075336-E0GkWjivGWFC20231122

22-Nov-2023 14:16:10

65

3038.0000

XLON

07003070000075336-E0GkWjivGWFE20231122

22-Nov-2023 14:17:06

177

3039.0000

XLON

05003050000075122-E0GkWjivGX1q20231122

22-Nov-2023 14:18:31

255

3041.0000

XLON

05003050000075527-E0GkWjivGY0s20231122

22-Nov-2023 14:20:35

222

3040.0000

XLON

07003070000076200-E0GkWjivGZq920231122

22-Nov-2023 14:21:30

216

3040.0000

XLON

07003070000076660-E0GkWjivGalY20231122

22-Nov-2023 14:23:47

285

3041.0000

XLON

07003070000077147-E0GkWjivGd7n20231122

22-Nov-2023 14:26:34

337

3042.0000

XLON

05003050000077575-E0GkWjivGfhN20231122

22-Nov-2023 14:29:25

252

3043.0000

XLON

07003070000078566-E0GkWjivGipc20231122

22-Nov-2023 14:29:41

234

3043.0000

XLON

05003050000078373-E0GkWjivGjKS20231122

22-Nov-2023 14:30:00

344

3042.0000

XLON

05003050000077922-E0GkWjivGkG520231122

22-Nov-2023 14:31:58

174

3043.0000

XLON

07003070000079816-E0GkWjivGpXm20231122

22-Nov-2023 14:31:59

260

3042.0000

XLON

05003050000079241-E0GkWjivGpZm20231122

22-Nov-2023 14:32:05

149

3041.0000

XLON

07003070000078706-E0GkWjivGq4v20231122

22-Nov-2023 14:33:28

147

3039.0000

XLON

05003050000080050-E0GkWjivGtoU20231122

22-Nov-2023 14:33:29

147

3038.0000

XLON

07003070000080383-E0GkWjivGu0Z20231122

22-Nov-2023 14:35:55

206

3041.0000

XLON

05003050000081473-E0GkWjivGzQg20231122

22-Nov-2023 14:36:10

60

3041.0000

XLON

05003050000081982-E0GkWjivGzwt20231122

22-Nov-2023 14:36:10

65

3041.0000

XLON

05003050000081982-E0GkWjivGzwr20231122

22-Nov-2023 14:36:24

191

3040.0000

XLON

07003070000082324-E0GkWjivH0TY20231122

22-Nov-2023 14:38:35

162

3040.0000

XLON

07003070000083269-E0GkWjivH4Va20231122

22-Nov-2023 14:43:09

203

3044.0000

XLON

07003070000084501-E0GkWjivHCa320231122

22-Nov-2023 14:43:22

147

3043.0000

XLON

05003050000083584-E0GkWjivHCzb20231122

22-Nov-2023 14:44:04

58

3042.0000

XLON

07003070000083830-E0GkWjivHE3j20231122

22-Nov-2023 14:44:04

201

3042.0000

XLON

07003070000085092-E0GkWjivHE3n20231122

22-Nov-2023 14:44:04

118

3042.0000

XLON

07003070000083830-E0GkWjivHE3Y20231122

22-Nov-2023 14:46:12

282

3042.0000

XLON

07003070000086278-E0GkWjivHHbq20231122

22-Nov-2023 14:46:20

194

3041.0000

XLON

07003070000085759-E0GkWjivHHnu20231122

22-Nov-2023 14:48:34

299

3042.0000

XLON

05003050000086942-E0GkWjivHMQg20231122

22-Nov-2023 14:50:01

81

3040.0000

XLON

07003070000086948-E0GkWjivHOm020231122

22-Nov-2023 14:50:01

205

3040.0000

XLON

07003070000086948-E0GkWjivHOm220231122

22-Nov-2023 14:51:33

303

3040.0000

XLON

07003070000088049-E0GkWjivHR1020231122

22-Nov-2023 14:52:15

200

3038.0000

XLON

07003070000087540-E0GkWjivHSDk20231122

22-Nov-2023 14:52:57

163

3037.0000

XLON

05003050000088472-E0GkWjivHU2720231122

22-Nov-2023 14:54:45

248

3037.0000

XLON

07003070000089415-E0GkWjivHWZS20231122

22-Nov-2023 14:55:56

191

3036.0000

XLON

05003050000089060-E0GkWjivHYUE20231122

22-Nov-2023 14:56:21

198

3036.0000

XLON

05003050000089716-E0GkWjivHYyo20231122

22-Nov-2023 14:59:58

275

3036.0000

XLON

05003050000091136-E0GkWjivHege20231122

22-Nov-2023 15:00:16

160

3035.0000

XLON

07003070000088764-E0GkWjivHfCc20231122

22-Nov-2023 15:00:27

52

3035.0000

XLON

07003070000088764-E0GkWjivHfMb20231122

22-Nov-2023 15:01:24

101

3035.0000

XLON

05003050000092041-E0GkWjivHhbJ20231122

22-Nov-2023 15:02:05

189

3037.0000

XLON

07003070000092802-E0GkWjivHj8e20231122

22-Nov-2023 15:02:26

136

3035.0000

XLON

05003050000092041-E0GkWjivHk0h20231122

22-Nov-2023 15:04:02

237

3034.0000

XLON

07003070000092862-E0GkWjivHn5r20231122

22-Nov-2023 15:04:43

227

3033.0000

XLON

05003050000092908-E0GkWjivHoLg20231122

22-Nov-2023 15:04:51

212

3032.0000

XLON

05003050000093533-E0GkWjivHoUC20231122

22-Nov-2023 15:08:30

242

3032.0000

XLON

07003070000094334-E0GkWjivHu3H20231122

22-Nov-2023 15:11:01

293

3033.0000

XLON

07003070000095423-E0GkWjivHxEr20231122

22-Nov-2023 15:11:39

328

3033.0000

XLON

07003070000095681-E0GkWjivHy1h20231122

22-Nov-2023 15:12:53

98

3034.0000

XLON

05003050000095989-E0GkWjivHzWn20231122

22-Nov-2023 15:12:53

177

3034.0000

XLON

05003050000095989-E0GkWjivHzWl20231122

22-Nov-2023 15:12:53

79

3034.0000

XLON

05003050000095989-E0GkWjivHzWj20231122

22-Nov-2023 15:13:39

223

3033.0000

XLON

07003070000096199-E0GkWjivI0pg20231122

22-Nov-2023 15:14:48

245

3034.0000

XLON

07003070000096776-E0GkWjivI2OC20231122

22-Nov-2023 15:16:38

312

3036.0000

XLON

05003050000097202-E0GkWjivI50O20231122

22-Nov-2023 15:18:00

162

3036.0000

XLON

05003050000097682-E0GkWjivI6iP20231122

22-Nov-2023 15:18:00

106

3036.0000

XLON

05003050000097682-E0GkWjivI6iN20231122

22-Nov-2023 15:18:06

312

3035.0000

XLON

07003070000097284-E0GkWjivI73320231122

22-Nov-2023 15:20:25

79

3038.0000

XLON

05003050000098528-E0GkWjivIAFk20231122

22-Nov-2023 15:20:25

116

3038.0000

XLON

05003050000098528-E0GkWjivIAFm20231122

22-Nov-2023 15:20:37

214

3037.0000

XLON

05003050000098443-E0GkWjivIAZi20231122

22-Nov-2023 15:25:04

180

3037.0000

XLON

07003070000099527-E0GkWjivIG3K20231122

22-Nov-2023 15:27:37

148

3037.0000

XLON

07003070000100574-E0GkWjivIJfg20231122

22-Nov-2023 15:27:37

339

3037.0000

XLON

07003070000100574-E0GkWjivIJfe20231122

22-Nov-2023 15:29:35

337

3038.0000

XLON

07003070000101652-E0GkWjivILyO20231122

22-Nov-2023 15:29:35

61

3038.0000

XLON

07003070000101652-E0GkWjivILyM20231122

22-Nov-2023 15:29:35

30

3038.0000

XLON

07003070000101652-E0GkWjivILyK20231122

22-Nov-2023 15:32:06

410

3040.0000

XLON

07003070000102460-E0GkWjivIPAV20231122

22-Nov-2023 15:33:43

361

3040.0000

XLON

05003050000102772-E0GkWjivIRFg20231122

22-Nov-2023 15:34:03

485

3039.0000

XLON

07003070000102239-E0GkWjivIRcp20231122

22-Nov-2023 15:37:24

220

3041.0000

XLON

05003050000104457-E0GkWjivIVtx20231122

22-Nov-2023 15:37:24

85

3041.0000

XLON

05003050000104457-E0GkWjivIVtv20231122

22-Nov-2023 15:38:19

466

3040.0000

XLON

05003050000104313-E0GkWjivIWqJ20231122

22-Nov-2023 15:39:35

288

3039.0000

XLON

05003050000103833-E0GkWjivIY9R20231122

22-Nov-2023 15:41:49

33

3040.0000

XLON

07003070000105993-E0GkWjivIayG20231122

22-Nov-2023 15:41:49

404

3040.0000

XLON

07003070000105993-E0GkWjivIayE20231122

22-Nov-2023 15:43:05

61

3040.0000

XLON

05003050000106555-E0GkWjivIcGi20231122

22-Nov-2023 15:43:05

68

3040.0000

XLON

05003050000106555-E0GkWjivIcGk20231122

22-Nov-2023 15:43:53

290

3040.0000

XLON

05003050000106866-E0GkWjivIdCh20231122

22-Nov-2023 15:44:39

373

3040.0000

XLON

07003070000107281-E0GkWjivIdsB20231122

22-Nov-2023 15:46:38

69

3040.0000

XLON

07003070000108023-E0GkWjivIg4X20231122

22-Nov-2023 15:46:38

79

3040.0000

XLON

07003070000108023-E0GkWjivIg4Z20231122

22-Nov-2023 15:46:58

194

3040.0000

XLON

07003070000108127-E0GkWjivIgdx20231122

22-Nov-2023 15:47:13

293

3039.0000

XLON

07003070000106627-E0GkWjivIgyk20231122

22-Nov-2023 15:47:53

69

3040.0000

XLON

05003050000108262-E0GkWjivIhlb20231122

22-Nov-2023 15:48:41

68

3040.0000

XLON

05003050000108532-E0GkWjivIj0020231122

22-Nov-2023 15:51:15

249

3041.0000

XLON

05003050000109705-E0GkWjivIlcx20231122

22-Nov-2023 15:51:15

70

3041.0000

XLON

05003050000109705-E0GkWjivIlcv20231122

22-Nov-2023 15:51:15

59

3041.0000

XLON

05003050000109705-E0GkWjivIlct20231122

22-Nov-2023 15:52:12

456

3040.0000

XLON

07003070000109007-E0GkWjivImWA20231122

22-Nov-2023 15:52:53

79

3040.0000

XLON

07003070000110473-E0GkWjivInHX20231122

22-Nov-2023 15:53:15

100

3040.0000

XLON

05003050000110450-E0GkWjivInjO20231122

22-Nov-2023 15:53:15

170

3040.0000

XLON

05003050000110450-E0GkWjivInjR20231122

22-Nov-2023 15:53:18

344

3039.0000

XLON

05003050000110330-E0GkWjivInpL20231122

22-Nov-2023 15:55:16

178

3038.0000

XLON

07003070000111196-E0GkWjivIqYI20231122

22-Nov-2023 15:55:16

113

3038.0000

XLON

07003070000111196-E0GkWjivIqYK20231122

22-Nov-2023 15:57:11

290

3038.0000

XLON

07003070000111889-E0GkWjivIsvt20231122

22-Nov-2023 15:58:38

79

3039.0000

XLON

07003070000112690-E0GkWjivIuP720231122

22-Nov-2023 15:59:37

276

3039.0000

XLON

07003070000113022-E0GkWjivIvd120231122

22-Nov-2023 15:59:37

79

3039.0000

XLON

07003070000113022-E0GkWjivIvcz20231122

22-Nov-2023 16:00:48

470

3038.0000

XLON

05003050000112352-E0GkWjivIxJI20231122

22-Nov-2023 16:00:49

148

3037.0000

XLON

07003070000113006-E0GkWjivIxLY20231122

22-Nov-2023 16:02:13

79

3040.0000

XLON

05003050000114063-E0GkWjivIzEJ20231122

22-Nov-2023 16:02:13

167

3040.0000

XLON

05003050000114063-E0GkWjivIzEL20231122

22-Nov-2023 16:02:53

353

3041.0000

XLON

07003070000114420-E0GkWjivJ0CQ20231122

22-Nov-2023 16:05:22

203

3042.0000

XLON

07003070000115139-E0GkWjivJ3Oy20231122

22-Nov-2023 16:05:22

40

3042.0000

XLON

07003070000115139-E0GkWjivJ3P020231122

22-Nov-2023 16:06:20

384

3042.0000

XLON

05003050000115636-E0GkWjivJ4AG20231122

22-Nov-2023 16:11:13

125

3042.0000

XLON

07003070000117463-E0GkWjivJ9FY20231122

22-Nov-2023 16:11:13

79

3042.0000

XLON

07003070000117463-E0GkWjivJ9Fa20231122

22-Nov-2023 16:11:40

235

3042.0000

XLON

07003070000117607-E0GkWjivJ9rX20231122

22-Nov-2023 16:12:54

73

3042.0000

XLON

07003070000118103-E0GkWjivJBhG20231122

22-Nov-2023 16:12:54

79

3042.0000

XLON

07003070000118103-E0GkWjivJBhE20231122

22-Nov-2023 16:13:22

395

3042.0000

XLON

05003050000118135-E0GkWjivJCFi20231122

22-Nov-2023 16:14:52

537

3041.0000

XLON

05003050000117171-E0GkWjivJDd520231122

22-Nov-2023 16:15:29

228

3040.0000

XLON

07003070000116896-E0GkWjivJEZ020231122

22-Nov-2023 16:17:22

371

3040.0000

XLON

07003070000119781-E0GkWjivJH1220231122

22-Nov-2023 16:18:06

347

3040.0000

XLON

05003050000120433-E0GkWjivJIBZ20231122

22-Nov-2023 16:19:39

362

3040.0000

XLON

07003070000121192-E0GkWjivJJrp20231122

22-Nov-2023 16:21:37

342

3040.0000

XLON

07003070000122138-E0GkWjivJMKT20231122

22-Nov-2023 16:23:25

456

3039.0000

XLON

07003070000118984-E0GkWjivJO4w20231122

22-Nov-2023 16:23:25

82

3038.0000

XLON

05003050000119650-E0GkWjivJO6720231122

22-Nov-2023 16:23:25

158

3038.0000

XLON

05003050000119650-E0GkWjivJO5v20231122

22-Nov-2023 16:25:15

340

3038.0000

XLON

05003050000123390-E0GkWjivJQ1o20231122

22-Nov-2023 16:26:48

241

3038.0000

XLON

07003070000124071-E0GkWjivJS6M20231122

22-Nov-2023 16:27:26

470

3037.0000

XLON

05003050000122522-E0GkWjivJTMp20231122

22-Nov-2023 16:27:59

162

3037.0000

XLON

07003070000124765-E0GkWjivJU7F20231122

22-Nov-2023 16:28:55

21

3037.0000

XLON

05003050000125090-E0GkWjivJVHt20231122

22-Nov-2023 16:28:55

236

3037.0000

XLON

07003070000125265-E0GkWjivJVHc20231122

22-Nov-2023 16:28:55

79

3037.0000

XLON

07003070000125265-E0GkWjivJVHa20231122