Relx Regulatory News (REL)

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Date of purchase:

19 October 2023

Number of ordinary shares purchased:

76,000

Highest price paid per share (p):

2886

Lowest price paid per share (p):

2851

Volume weighted average price paid per share (p):

2872.6299

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

19-Oct-2023 07:01:07

164

2862.0000

XLON

05002050000002725-E0GLqFANaMOA20231019

19-Oct-2023 07:01:07

180

2863.0000

XLON

07002070000002711-E0GLqFANaMMg20231019

19-Oct-2023 07:01:07

246

2863.0000

XLON

05002050000002723-E0GLqFANaMMe20231019

19-Oct-2023 07:04:11

189

2862.0000

XLON

07002070000003385-E0GLqFANaYgO20231019

19-Oct-2023 07:04:11

173

2863.0000

XLON

05002050000003469-E0GLqFANaYgG20231019

19-Oct-2023 07:05:30

189

2862.0000

XLON

07002070000004372-E0GLqFANadBg20231019

19-Oct-2023 07:06:02

173

2865.0000

XLON

05002050000004602-E0GLqFANaeye20231019

19-Oct-2023 07:08:13

173

2864.0000

XLON

05002050000005054-E0GLqFANamjH20231019

19-Oct-2023 07:08:15

157

2862.0000

XLON

05002050000005030-E0GLqFANamr020231019

19-Oct-2023 07:09:29

157

2859.0000

XLON

05002050000005402-E0GLqFANaqg320231019

19-Oct-2023 07:09:49

198

2856.0000

XLON

05002050000005165-E0GLqFANara020231019

19-Oct-2023 07:11:46

157

2851.0000

XLON

07002070000005790-E0GLqFANaych20231019

19-Oct-2023 07:11:46

171

2852.0000

XLON

07002070000005812-E0GLqFANayal20231019

19-Oct-2023 07:12:41

114

2856.0000

XLON

07002070000006151-E0GLqFANb2MW20231019

19-Oct-2023 07:14:21

157

2859.0000

XLON

07002070000006519-E0GLqFANb6i820231019

19-Oct-2023 07:14:41

204

2856.0000

XLON

07002070000006245-E0GLqFANb7RO20231019

19-Oct-2023 07:16:11

158

2859.0000

XLON

05002050000007031-E0GLqFANbCJN20231019

19-Oct-2023 07:16:16

157

2857.0000

XLON

07002070000006971-E0GLqFANbCce20231019

19-Oct-2023 07:19:21

188

2866.0000

XLON

07002070000008116-E0GLqFANbMU620231019

19-Oct-2023 07:19:21

204

2865.0000

XLON

07002070000008095-E0GLqFANbMWC20231019

19-Oct-2023 07:19:37

157

2863.0000

XLON

07002070000008024-E0GLqFANbNMu20231019

19-Oct-2023 07:21:17

157

2864.0000

XLON

07002070000008678-E0GLqFANbRzG20231019

19-Oct-2023 07:21:33

173

2863.0000

XLON

05002050000008649-E0GLqFANbSZz20231019

19-Oct-2023 07:22:57

236

2863.0000

XLON

07002070000009071-E0GLqFANbW8H20231019

19-Oct-2023 07:24:53

157

2865.0000

XLON

05002050000009582-E0GLqFANbacw20231019

19-Oct-2023 07:26:52

99

2866.0000

XLON

05002050000009935-E0GLqFANbevp20231019

19-Oct-2023 07:26:52

90

2866.0000

XLON

05002050000009935-E0GLqFANbevn20231019

19-Oct-2023 07:27:24

200

2864.0000

XLON

07002070000009920-E0GLqFANbgM020231019

19-Oct-2023 07:27:49

204

2863.0000

XLON

05002050000010240-E0GLqFANbhM720231019

19-Oct-2023 07:29:26

157

2860.0000

XLON

07002070000010640-E0GLqFANblCh20231019

19-Oct-2023 07:31:09

188

2868.0000

XLON

07002070000010972-E0GLqFANbpPY20231019

19-Oct-2023 07:32:43

164

2873.0000

XLON

07002070000011238-E0GLqFANbtEE20231019

19-Oct-2023 07:32:58

195

2871.0000

XLON

07002070000011280-E0GLqFANbtpX20231019

19-Oct-2023 07:34:54

158

2873.0000

XLON

05002050000011549-E0GLqFANbxse20231019

19-Oct-2023 07:35:27

89

2872.0000

XLON

05002050000011540-E0GLqFANbzBe20231019

19-Oct-2023 07:36:08

236

2874.0000

XLON

05002050000011863-E0GLqFANc0dk20231019

19-Oct-2023 07:37:59

38

2872.0000

XLON

05002050000011540-E0GLqFANc4PC20231019

19-Oct-2023 07:37:59

43

2872.0000

XLON

05002050000011540-E0GLqFANc4PJ20231019

19-Oct-2023 07:38:04

154

2871.0000

XLON

05002050000012334-E0GLqFANc4Xb20231019

19-Oct-2023 07:38:04

66

2871.0000

XLON

05002050000012334-E0GLqFANc4XY20231019

19-Oct-2023 07:39:30

188

2874.0000

XLON

07002070000012654-E0GLqFANc8Lc20231019

19-Oct-2023 07:41:04

236

2871.0000

XLON

05002050000012961-E0GLqFANcByl20231019

19-Oct-2023 07:43:08

197

2870.0000

XLON

07002070000013292-E0GLqFANcFd620231019

19-Oct-2023 07:43:09

188

2869.0000

XLON

07002070000013255-E0GLqFANcFoj20231019

19-Oct-2023 07:44:22

173

2868.0000

XLON

05002050000013546-E0GLqFANcIBF20231019

19-Oct-2023 07:46:29

173

2864.0000

XLON

05002050000013870-E0GLqFANcMSt20231019

19-Oct-2023 07:48:09

189

2866.0000

XLON

05002050000014259-E0GLqFANcQAR20231019

19-Oct-2023 07:48:11

173

2865.0000

XLON

07002070000014255-E0GLqFANcQE820231019

19-Oct-2023 07:49:41

236

2863.0000

XLON

07002070000014555-E0GLqFANcT1n20231019

19-Oct-2023 07:51:11

220

2859.0000

XLON

05002050000014943-E0GLqFANcWNb20231019

19-Oct-2023 07:52:42

188

2860.0000

XLON

05002050000015325-E0GLqFANcZ6520231019

19-Oct-2023 07:55:08

158

2864.0000

XLON

07002070000015975-E0GLqFANce5L20231019

19-Oct-2023 07:55:23

175

2863.0000

XLON

05002050000015880-E0GLqFANceVk20231019

19-Oct-2023 07:56:06

204

2862.0000

XLON

07002070000016130-E0GLqFANcfxr20231019

19-Oct-2023 07:58:57

173

2862.0000

XLON

05002050000016415-E0GLqFANcjsm20231019

19-Oct-2023 08:00:00

220

2861.0000

XLON

07002070000016567-E0GLqFANcldc20231019

19-Oct-2023 08:01:05

173

2862.0000

XLON

07002070000016998-E0GLqFANcnmQ20231019

19-Oct-2023 08:02:41

170

2863.0000

XLON

07002070000017242-E0GLqFANcqal20231019

19-Oct-2023 08:02:42

232

2863.0000

XLON

05002050000017326-E0GLqFANcqcx20231019

19-Oct-2023 08:05:07

157

2861.0000

XLON

05002050000017803-E0GLqFANcuUS20231019

19-Oct-2023 08:06:32

220

2858.0000

XLON

05002050000018060-E0GLqFANcxN720231019

19-Oct-2023 08:07:48

173

2862.0000

XLON

05002050000018451-E0GLqFANczpY20231019

19-Oct-2023 08:09:35

157

2859.0000

XLON

05002050000018830-E0GLqFANd2us20231019

19-Oct-2023 08:09:38

214

2858.0000

XLON

07002070000018910-E0GLqFANd3Fo20231019

19-Oct-2023 08:11:35

229

2857.0000

XLON

07002070000019184-E0GLqFANd6h420231019

19-Oct-2023 08:12:55

204

2857.0000

XLON

05002050000019385-E0GLqFANd8N820231019

19-Oct-2023 08:15:04

204

2857.0000

XLON

05002050000019697-E0GLqFANdBev20231019

19-Oct-2023 08:17:10

173

2860.0000

XLON

07002070000019995-E0GLqFANdFWu20231019

19-Oct-2023 08:17:57

236

2860.0000

XLON

07002070000020237-E0GLqFANdGSp20231019

19-Oct-2023 08:19:49

188

2861.0000

XLON

05002050000020492-E0GLqFANdJmZ20231019

19-Oct-2023 08:21:46

205

2861.0000

XLON

07002070000020850-E0GLqFANdLzI20231019

19-Oct-2023 08:22:47

236

2861.0000

XLON

05002050000021032-E0GLqFANdNlj20231019

19-Oct-2023 08:25:29

173

2860.0000

XLON

05002050000021308-E0GLqFANdRIk20231019

19-Oct-2023 08:27:48

148

2863.0000

XLON

05002050000021791-E0GLqFANdUL520231019

19-Oct-2023 08:27:48

72

2863.0000

XLON

05002050000021791-E0GLqFANdUL720231019

19-Oct-2023 08:28:03

166

2861.0000

XLON

05002050000021716-E0GLqFANdUlK20231019

19-Oct-2023 08:28:03

163

2862.0000

XLON

07002070000021766-E0GLqFANdUiq20231019

19-Oct-2023 08:29:27

220

2857.0000

XLON

07002070000022087-E0GLqFANdWZe20231019

19-Oct-2023 08:31:07

141

2857.0000

XLON

05002050000022284-E0GLqFANdZZS20231019

19-Oct-2023 08:31:07

32

2857.0000

XLON

05002050000022284-E0GLqFANdZZU20231019

19-Oct-2023 08:33:23

220

2859.0000

XLON

07002070000022580-E0GLqFANdcTx20231019

19-Oct-2023 08:35:27

158

2859.0000

XLON

05002050000022922-E0GLqFANdfaK20231019

19-Oct-2023 08:36:10

236

2858.0000

XLON

07002070000023082-E0GLqFANdgb020231019

19-Oct-2023 08:38:07

109

2855.0000

XLON

05002050000023214-E0GLqFANdiuL20231019

19-Oct-2023 08:38:07

48

2855.0000

XLON

05002050000023214-E0GLqFANdiuJ20231019

19-Oct-2023 08:38:08

157

2854.0000

XLON

07002070000023308-E0GLqFANdj3e20231019

19-Oct-2023 08:39:41

204

2852.0000

XLON

07002070000023563-E0GLqFANdkbo20231019

19-Oct-2023 08:41:21

157

2853.0000

XLON

07002070000023909-E0GLqFANdnpm20231019

19-Oct-2023 08:43:10

267

2853.0000

XLON

07002070000024080-E0GLqFANdqOp20231019

19-Oct-2023 08:45:10

204

2856.0000

XLON

05002050000024301-E0GLqFANdszm20231019

19-Oct-2023 08:46:51

173

2858.0000

XLON

07002070000024671-E0GLqFANdvBG20231019

19-Oct-2023 08:47:59

236

2856.0000

XLON

05002050000024764-E0GLqFANdwIw20231019

19-Oct-2023 08:50:54

173

2854.0000

XLON

05002050000025029-E0GLqFANdzFK20231019

19-Oct-2023 08:52:15

3

2853.0000

XLON

05002050000025265-E0GLqFANe0Z720231019

19-Oct-2023 08:52:31

169

2852.0000

XLON

05002050000025275-E0GLqFANe0wT20231019

19-Oct-2023 08:55:02

172

2857.0000

XLON

05002050000025540-E0GLqFANe4MU20231019

19-Oct-2023 08:55:10

163

2856.0000

XLON

07002070000025571-E0GLqFANe4ZI20231019

19-Oct-2023 08:56:38

158

2858.0000

XLON

07002070000025846-E0GLqFANe67Z20231019

19-Oct-2023 08:56:38

173

2857.0000

XLON

07002070000025812-E0GLqFANe68R20231019

19-Oct-2023 08:58:20

157

2855.0000

XLON

05002050000025932-E0GLqFANe7nh20231019

19-Oct-2023 09:03:53

157

2854.0000

XLON

05002050000026520-E0GLqFANeE4620231019

19-Oct-2023 09:06:31

188

2857.0000

XLON

07002070000026971-E0GLqFANeGoS20231019

19-Oct-2023 09:06:33

220

2856.0000

XLON

05002050000026760-E0GLqFANeGwl20231019

19-Oct-2023 09:07:57

188

2857.0000

XLON

05002050000027128-E0GLqFANeILp20231019

19-Oct-2023 09:09:40

173

2861.0000

XLON

05002050000027382-E0GLqFANeKi020231019

19-Oct-2023 09:10:32

173

2860.0000

XLON

05002050000027364-E0GLqFANeLf920231019

19-Oct-2023 09:12:16

157

2860.0000

XLON

07002070000027607-E0GLqFANeNSL20231019

19-Oct-2023 09:13:51

157

2859.0000

XLON

07002070000027955-E0GLqFANeP5S20231019

19-Oct-2023 09:14:55

176

2858.0000

XLON

07002070000027368-E0GLqFANeQ6Q20231019

19-Oct-2023 09:17:12

204

2858.0000

XLON

07002070000028276-E0GLqFANeSIY20231019

19-Oct-2023 09:17:15

89

2857.0000

XLON

07002070000028230-E0GLqFANeSMr20231019

19-Oct-2023 09:17:15

104

2857.0000

XLON

07002070000028230-E0GLqFANeSMt20231019

19-Oct-2023 09:19:13

173

2857.0000

XLON

05002050000028499-E0GLqFANeUOI20231019

19-Oct-2023 09:23:05

175

2859.0000

XLON

05002050000029037-E0GLqFANeXxC20231019

19-Oct-2023 09:23:39

188

2858.0000

XLON

05002050000028829-E0GLqFANeYcQ20231019

19-Oct-2023 09:27:07

199

2863.0000

XLON

07002070000029683-E0GLqFANecqD20231019

19-Oct-2023 09:27:11

236

2862.0000

XLON

07002070000029541-E0GLqFANed0i20231019

19-Oct-2023 09:29:08

189

2865.0000

XLON

07002070000029935-E0GLqFANeehH20231019

19-Oct-2023 09:29:38

204

2864.0000

XLON

05002050000029761-E0GLqFANef8X20231019

19-Oct-2023 09:31:46

165

2868.0000

XLON

07002070000030337-E0GLqFANehRR20231019

19-Oct-2023 09:33:59

189

2869.0000

XLON

07002070000030637-E0GLqFANekVy20231019

19-Oct-2023 09:34:48

204

2871.0000

XLON

07002070000030707-E0GLqFANel9D20231019

19-Oct-2023 09:36:44

189

2872.0000

XLON

05002050000030885-E0GLqFANen5320231019

19-Oct-2023 09:38:25

175

2872.0000

XLON

05002050000030900-E0GLqFANepRh20231019

19-Oct-2023 09:39:14

181

2872.0000

XLON

05002050000031212-E0GLqFANeqRQ20231019

19-Oct-2023 09:41:03

146

2872.0000

XLON

05002050000031302-E0GLqFANerz520231019

19-Oct-2023 09:41:03

30

2872.0000

XLON

05002050000031302-E0GLqFANerz320231019

19-Oct-2023 09:46:45

204

2872.0000

XLON

07002070000032024-E0GLqFANexSe20231019

19-Oct-2023 09:48:23

230

2873.0000

XLON

07002070000032426-E0GLqFANeyx220231019

19-Oct-2023 09:49:44

248

2872.0000

XLON

07002070000032358-E0GLqFANezs220231019

19-Oct-2023 09:51:49

200

2874.0000

XLON

05002050000032713-E0GLqFANf1sn20231019

19-Oct-2023 09:52:51

173

2874.0000

XLON

07002070000032952-E0GLqFANf2h820231019

19-Oct-2023 09:53:19

134

2873.0000

XLON

07002070000032780-E0GLqFANf34v20231019

19-Oct-2023 09:53:19

23

2873.0000

XLON

07002070000032780-E0GLqFANf34x20231019

19-Oct-2023 09:54:35

236

2873.0000

XLON

07002070000033148-E0GLqFANf44N20231019

19-Oct-2023 09:56:29

198

2876.0000

XLON

05002050000033235-E0GLqFANf5ll20231019

19-Oct-2023 09:56:29

6

2876.0000

XLON

05002050000033235-E0GLqFANf5lj20231019

19-Oct-2023 09:57:19

171

2874.0000

XLON

05002050000033060-E0GLqFANf6aE20231019

19-Oct-2023 09:57:19

18

2874.0000

XLON

05002050000033060-E0GLqFANf6aA20231019

19-Oct-2023 09:58:44

204

2872.0000

XLON

07002070000033529-E0GLqFANf7l520231019

19-Oct-2023 10:01:09

205

2872.0000

XLON

05002050000033856-E0GLqFANfAEM20231019

19-Oct-2023 10:04:39

157

2878.0000

XLON

05002050000034197-E0GLqFANfCpa20231019

19-Oct-2023 10:04:42

157

2876.0000

XLON

05002050000034023-E0GLqFANfDwp20231019

19-Oct-2023 10:06:59

157

2874.0000

XLON

05002050000035060-E0GLqFANfJYs20231019

19-Oct-2023 10:08:46

157

2875.0000

XLON

07002070000035665-E0GLqFANfM5J20231019

19-Oct-2023 10:14:24

175

2880.0000

XLON

07002070000036695-E0GLqFANfRlA20231019

19-Oct-2023 10:15:00

223

2879.0000

XLON

05002050000036503-E0GLqFANfSQR20231019

19-Oct-2023 10:16:29

127

2881.0000

XLON

05002050000036802-E0GLqFANfU6120231019

19-Oct-2023 10:16:34

124

2881.0000

XLON

05002050000036802-E0GLqFANfU7j20231019

19-Oct-2023 10:19:09

157

2881.0000

XLON

05002050000037231-E0GLqFANfWZ220231019

19-Oct-2023 10:19:18

140

2880.0000

XLON

05002050000037063-E0GLqFANfWuS20231019

19-Oct-2023 10:19:18

33

2880.0000

XLON

05002050000037063-E0GLqFANfWuW20231019

19-Oct-2023 10:19:37

233

2879.0000

XLON

07002070000037046-E0GLqFANfX9C20231019

19-Oct-2023 10:23:22

219

2879.0000

XLON

05002050000037749-E0GLqFANfb1r20231019

19-Oct-2023 10:29:54

309

2883.0000

XLON

07002070000038736-E0GLqFANfh0x20231019

19-Oct-2023 10:30:20

227

2882.0000

XLON

05002050000038557-E0GLqFANfhig20231019

19-Oct-2023 10:30:32

190

2881.0000

XLON

05002050000038539-E0GLqFANfhyW20231019

19-Oct-2023 10:31:25

173

2879.0000

XLON

07002070000038924-E0GLqFANfiW520231019

19-Oct-2023 10:33:28

86

2880.0000

XLON

05002050000038957-E0GLqFANfkJd20231019

19-Oct-2023 10:33:28

119

2880.0000

XLON

05002050000038957-E0GLqFANfkJf20231019

19-Oct-2023 10:34:56

220

2879.0000

XLON

07002070000039075-E0GLqFANflaL20231019

19-Oct-2023 10:42:45

255

2882.0000

XLON

07002070000040447-E0GLqFANfsIB20231019

19-Oct-2023 10:43:00

188

2881.0000

XLON

07002070000040507-E0GLqFANfsTQ20231019

19-Oct-2023 10:43:24

188

2880.0000

XLON

07002070000040267-E0GLqFANfsjE20231019

19-Oct-2023 10:45:53

173

2880.0000

XLON

05002050000040575-E0GLqFANfuxl20231019

19-Oct-2023 10:47:05

204

2879.0000

XLON

07002070000040731-E0GLqFANfvxL20231019

19-Oct-2023 10:47:36

173

2878.0000

XLON

05002050000040576-E0GLqFANfwRO20231019

19-Oct-2023 10:50:08

220

2876.0000

XLON

05002050000041002-E0GLqFANfyR520231019

19-Oct-2023 10:58:06

283

2878.0000

XLON

05002050000042303-E0GLqFANg4ay20231019

19-Oct-2023 10:59:39

291

2878.0000

XLON

05002050000042634-E0GLqFANg6aI20231019

19-Oct-2023 11:01:20

188

2877.0000

XLON

07002070000042112-E0GLqFANg8nz20231019

19-Oct-2023 11:02:39

220

2875.0000

XLON

07002070000041677-E0GLqFANg9zZ20231019

19-Oct-2023 11:03:02

157

2873.0000

XLON

05002050000043233-E0GLqFANgAKn20231019

19-Oct-2023 11:03:02

220

2874.0000

XLON

07002070000043357-E0GLqFANgAKL20231019

19-Oct-2023 11:05:08

188

2876.0000

XLON

07002070000043725-E0GLqFANgDEi20231019

19-Oct-2023 11:06:25

166

2877.0000

XLON

05002050000043912-E0GLqFANgEXK20231019

19-Oct-2023 11:06:33

208

2875.0000

XLON

05002050000043609-E0GLqFANgEwx20231019

19-Oct-2023 11:09:18

167

2871.0000

XLON

07002070000044533-E0GLqFANgI4720231019

19-Oct-2023 11:14:20

167

2869.0000

XLON

07002070000044696-E0GLqFANgLrY20231019

19-Oct-2023 11:18:20

13

2871.0000

XLON

05002050000045750-E0GLqFANgOp920231019

19-Oct-2023 11:18:20

175

2871.0000

XLON

05002050000045750-E0GLqFANgOp720231019

19-Oct-2023 11:18:59

168

2870.0000

XLON

07002070000045846-E0GLqFANgPUu20231019

19-Oct-2023 11:20:12

173

2870.0000

XLON

07002070000046155-E0GLqFANgQOf20231019

19-Oct-2023 11:21:34

157

2870.0000

XLON

05002050000046305-E0GLqFANgRBv20231019

19-Oct-2023 11:22:58

161

2870.0000

XLON

07002070000046527-E0GLqFANgSD520231019

19-Oct-2023 11:26:34

157

2871.0000

XLON

05002050000046814-E0GLqFANgVOh20231019

19-Oct-2023 11:28:16

25

2872.0000

XLON

07002070000047351-E0GLqFANgWoF20231019

19-Oct-2023 11:28:16

221

2872.0000

XLON

07002070000047351-E0GLqFANgWoI20231019

19-Oct-2023 11:31:09

196

2873.0000

XLON

05002050000047695-E0GLqFANga0o20231019

19-Oct-2023 11:31:11

212

2872.0000

XLON

07002070000047583-E0GLqFANga3Z20231019

19-Oct-2023 11:31:59

220

2871.0000

XLON

05002050000047809-E0GLqFANgaw820231019

19-Oct-2023 11:32:01

173

2870.0000

XLON

07002070000047875-E0GLqFANgb3L20231019

19-Oct-2023 11:36:26

220

2872.0000

XLON

07002070000048610-E0GLqFANges620231019

19-Oct-2023 11:38:15

157

2871.0000

XLON

05002050000048804-E0GLqFANgg9120231019

19-Oct-2023 11:41:25

166

2872.0000

XLON

07002070000049209-E0GLqFANgiDZ20231019

19-Oct-2023 11:44:28

157

2871.0000

XLON

05002050000049087-E0GLqFANgl9q20231019

19-Oct-2023 11:44:30

220

2870.0000

XLON

07002070000048449-E0GLqFANglOC20231019

19-Oct-2023 11:46:12

252

2869.0000

XLON

07002070000049708-E0GLqFANgnEK20231019

19-Oct-2023 11:46:36

157

2870.0000

XLON

07002070000050179-E0GLqFANgnaQ20231019

19-Oct-2023 11:49:00

157

2871.0000

XLON

05002050000050412-E0GLqFANgpT120231019

19-Oct-2023 11:49:56

220

2870.0000

XLON

07002070000050398-E0GLqFANgq8H20231019

19-Oct-2023 11:50:52

236

2869.0000

XLON

05002050000050100-E0GLqFANgqt720231019

19-Oct-2023 11:51:19

204

2869.0000

XLON

07002070000050845-E0GLqFANgrWT20231019

19-Oct-2023 11:53:28

188

2869.0000

XLON

07002070000051075-E0GLqFANgtPL20231019

19-Oct-2023 11:54:09

157

2868.0000

XLON

05002050000050792-E0GLqFANgu1920231019

19-Oct-2023 11:54:52

236

2869.0000

XLON

05002050000051209-E0GLqFANguTj20231019

19-Oct-2023 11:58:46

220

2873.0000

XLON

05002050000051694-E0GLqFANgyu120231019

19-Oct-2023 11:59:53

220

2873.0000

XLON

05002050000051906-E0GLqFANgzqt20231019

19-Oct-2023 12:04:13

109

2873.0000

XLON

07002070000052434-E0GLqFANh5Le20231019

19-Oct-2023 12:04:13

64

2873.0000

XLON

07002070000052434-E0GLqFANh5La20231019

19-Oct-2023 12:05:24

173

2872.0000

XLON

07002070000052195-E0GLqFANh6VM20231019

19-Oct-2023 12:06:16

157

2872.0000

XLON

05002050000052720-E0GLqFANh7JF20231019

19-Oct-2023 12:09:07

173

2872.0000

XLON

07002070000053113-E0GLqFANhAa820231019

19-Oct-2023 12:09:44

188

2871.0000

XLON

05002050000051712-E0GLqFANhB8920231019

19-Oct-2023 12:09:56

164

2870.0000

XLON

07002070000052780-E0GLqFANhBOg20231019

19-Oct-2023 12:13:50

257

2870.0000

XLON

05002050000053592-E0GLqFANhEz520231019

19-Oct-2023 12:15:03

212

2870.0000

XLON

05002050000053775-E0GLqFANhGSG20231019

19-Oct-2023 12:16:03

220

2869.0000

XLON

05002050000053300-E0GLqFANhHKa20231019

19-Oct-2023 12:17:54

157

2869.0000

XLON

07002070000054022-E0GLqFANhJSh20231019

19-Oct-2023 12:19:56

158

2870.0000

XLON

05002050000054269-E0GLqFANhM7W20231019

19-Oct-2023 12:19:56

167

2870.0000

XLON

07002070000054308-E0GLqFANhM7Y20231019

19-Oct-2023 12:21:34

267

2872.0000

XLON

05002050000054634-E0GLqFANhO2820231019

19-Oct-2023 12:24:33

173

2871.0000

XLON

05002050000055032-E0GLqFANhRBt20231019

19-Oct-2023 12:26:46

305

2871.0000

XLON

05002050000055264-E0GLqFANhTHD20231019

19-Oct-2023 12:30:07

281

2871.0000

XLON

07002070000055999-E0GLqFANhXhh20231019

19-Oct-2023 12:32:32

270

2874.0000

XLON

05002050000056646-E0GLqFANhau020231019

19-Oct-2023 12:33:04

327

2874.0000

XLON

07002070000056772-E0GLqFANhbQY20231019

19-Oct-2023 12:33:58

275

2873.0000

XLON

05002050000056607-E0GLqFANhcYU20231019

19-Oct-2023 12:35:13

220

2873.0000

XLON

05002050000057078-E0GLqFANhe0G20231019

19-Oct-2023 12:36:02

204

2872.0000

XLON

07002070000057055-E0GLqFANhf4q20231019

19-Oct-2023 12:38:41

188

2874.0000

XLON

07002070000057658-E0GLqFANhk5u20231019

19-Oct-2023 12:39:37

186

2876.0000

XLON

05002050000057987-E0GLqFANhl1w20231019

19-Oct-2023 12:40:52

164

2878.0000

XLON

07002070000058211-E0GLqFANhmXw20231019

19-Oct-2023 12:41:48

157

2875.0000

XLON

07002070000058408-E0GLqFANhoMF20231019

19-Oct-2023 12:43:06

191

2874.0000

XLON

07002070000058703-E0GLqFANhpni20231019

19-Oct-2023 12:43:06

9

2874.0000

XLON

07002070000058703-E0GLqFANhpne20231019

19-Oct-2023 12:44:10

102

2875.0000

XLON

07002070000058849-E0GLqFANhqq620231019

19-Oct-2023 12:44:10

51

2875.0000

XLON

07002070000058849-E0GLqFANhqqD20231019

19-Oct-2023 12:44:10

8

2875.0000

XLON

07002070000058849-E0GLqFANhqq820231019

19-Oct-2023 12:45:52

138

2878.0000

XLON

07002070000059098-E0GLqFANhset20231019

19-Oct-2023 12:46:44

168

2879.0000

XLON

05002050000059107-E0GLqFANhu0N20231019

19-Oct-2023 12:47:10

188

2878.0000

XLON

07002070000059160-E0GLqFANhuGJ20231019

19-Oct-2023 12:48:35

220

2876.0000

XLON

05002050000059389-E0GLqFANhvl720231019

19-Oct-2023 12:49:14

173

2875.0000

XLON

05002050000059378-E0GLqFANhwHo20231019

19-Oct-2023 12:49:39

188

2874.0000

XLON

07002070000059692-E0GLqFANhwof20231019

19-Oct-2023 12:50:07

220

2873.0000

XLON

05002050000059623-E0GLqFANhxVH20231019

19-Oct-2023 12:50:15

199

2872.0000

XLON

07002070000059693-E0GLqFANhxnt20231019

19-Oct-2023 12:51:18

236

2872.0000

XLON

07002070000059963-E0GLqFANhyuy20231019

19-Oct-2023 12:53:02

204

2873.0000

XLON

05002050000060171-E0GLqFANi0pX20231019

19-Oct-2023 12:54:41

158

2877.0000

XLON

07002070000060514-E0GLqFANi34Z20231019

19-Oct-2023 12:55:03

157

2878.0000

XLON

05002050000060520-E0GLqFANi3Mb20231019

19-Oct-2023 12:56:43

204

2876.0000

XLON

07002070000060714-E0GLqFANi4zp20231019

19-Oct-2023 12:58:05

204

2875.0000

XLON

05002050000060934-E0GLqFANi6iY20231019

19-Oct-2023 13:00:11

157

2875.0000

XLON

05002050000061094-E0GLqFANi8eU20231019

19-Oct-2023 13:01:16

163

2874.0000

XLON

07002070000060968-E0GLqFANi9rN20231019

19-Oct-2023 13:02:00

169

2874.0000

XLON

07002070000061422-E0GLqFANiAWZ20231019

19-Oct-2023 13:03:08

204

2874.0000

XLON

05002050000061554-E0GLqFANiCDF20231019

19-Oct-2023 13:06:02

157

2876.0000

XLON

05002050000061916-E0GLqFANiFkH20231019

19-Oct-2023 13:06:59

158

2877.0000

XLON

07002070000062068-E0GLqFANiH1n20231019

19-Oct-2023 13:08:09

198

2877.0000

XLON

07002070000062355-E0GLqFANiHyR20231019

19-Oct-2023 13:09:07

195

2880.0000

XLON

07002070000062471-E0GLqFANiJ1p20231019

19-Oct-2023 13:09:50

173

2880.0000

XLON

05002050000062480-E0GLqFANiJl820231019

19-Oct-2023 13:10:56

185

2878.0000

XLON

05002050000062341-E0GLqFANiKWP20231019

19-Oct-2023 13:12:12

205

2879.0000

XLON

05002050000062857-E0GLqFANiLib20231019

19-Oct-2023 13:12:42

137

2878.0000

XLON

07002070000062943-E0GLqFANiM3720231019

19-Oct-2023 13:12:42

21

2878.0000

XLON

07002070000062943-E0GLqFANiM3420231019

19-Oct-2023 13:13:24

204

2878.0000

XLON

05002050000062975-E0GLqFANiMjx20231019

19-Oct-2023 13:14:43

173

2880.0000

XLON

05002050000063183-E0GLqFANiNeo20231019

19-Oct-2023 13:19:39

417

2882.0000

XLON

05002050000063918-E0GLqFANiRfK20231019

19-Oct-2023 13:19:45

188

2881.0000

XLON

07002070000063993-E0GLqFANiRm920231019

19-Oct-2023 13:22:48

326

2880.0000

XLON

07002070000064247-E0GLqFANiTuk20231019

19-Oct-2023 13:23:33

188

2880.0000

XLON

05002050000064439-E0GLqFANiURR20231019

19-Oct-2023 13:24:08

220

2879.0000

XLON

07002070000063258-E0GLqFANiUok20231019

19-Oct-2023 13:27:10

332

2879.0000

XLON

05002050000065013-E0GLqFANiXqA20231019

19-Oct-2023 13:27:27

9

2878.0000

XLON

05002050000064155-E0GLqFANiY0020231019

19-Oct-2023 13:27:27

226

2878.0000

XLON

05002050000064155-E0GLqFANiY0320231019

19-Oct-2023 13:28:47

267

2879.0000

XLON

07002070000065250-E0GLqFANiZGp20231019

19-Oct-2023 13:30:14

292

2880.0000

XLON

07002070000065855-E0GLqFANicX720231019

19-Oct-2023 13:31:25

228

2886.0000

XLON

05002050000066285-E0GLqFANigyN20231019

19-Oct-2023 13:31:26

327

2884.0000

XLON

05002050000066248-E0GLqFANih1o20231019

19-Oct-2023 13:33:06

257

2884.0000

XLON

07002070000067037-E0GLqFANilEg20231019

19-Oct-2023 13:33:31

188

2883.0000

XLON

05002050000066874-E0GLqFANilmt20231019

19-Oct-2023 13:34:55

157

2883.0000

XLON

07002070000067566-E0GLqFANiokP20231019

19-Oct-2023 13:35:05

236

2882.0000

XLON

05002050000067330-E0GLqFANipGe20231019

19-Oct-2023 13:35:21

173

2881.0000

XLON

07002070000067520-E0GLqFANipqQ20231019

19-Oct-2023 13:36:20

157

2880.0000

XLON

05002050000067881-E0GLqFANirtt20231019

19-Oct-2023 13:36:59

157

2879.0000

XLON

07002070000068047-E0GLqFANitJU20231019

19-Oct-2023 13:37:25

180

2878.0000

XLON

05002050000067882-E0GLqFANiuAR20231019

19-Oct-2023 13:38:45

12

2878.0000

XLON

07002070000068553-E0GLqFANixbj20231019

19-Oct-2023 13:38:45

176

2878.0000

XLON

07002070000068553-E0GLqFANixbn20231019

19-Oct-2023 13:39:55

205

2878.0000

XLON

05002050000068874-E0GLqFANizvl20231019

19-Oct-2023 13:41:14

180

2877.0000

XLON

05002050000068858-E0GLqFANj2xl20231019

19-Oct-2023 13:41:14

56

2877.0000

XLON

05002050000068858-E0GLqFANj2xo20231019

19-Oct-2023 13:41:51

204

2877.0000

XLON

07002070000069543-E0GLqFANj49f20231019

19-Oct-2023 13:43:02

220

2878.0000

XLON

07002070000070004-E0GLqFANj6VR20231019

19-Oct-2023 13:43:02

236

2879.0000

XLON

05002050000069837-E0GLqFANj6Tw20231019

19-Oct-2023 13:45:01

236

2879.0000

XLON

05002050000070271-E0GLqFANjA1320231019

19-Oct-2023 13:47:48

204

2880.0000

XLON

07002070000071030-E0GLqFANjFOk20231019

19-Oct-2023 13:48:02

173

2879.0000

XLON

07002070000070873-E0GLqFANjFhH20231019

19-Oct-2023 13:48:28

183

2878.0000

XLON

07002070000071334-E0GLqFANjGCe20231019

19-Oct-2023 13:49:55

157

2881.0000

XLON

05002050000071755-E0GLqFANjJ8O20231019

19-Oct-2023 13:50:09

236

2880.0000

XLON

07002070000071788-E0GLqFANjJcC20231019

19-Oct-2023 13:53:23

176

2883.0000

XLON

05002050000072724-E0GLqFANjPs320231019

19-Oct-2023 13:54:58

65

2883.0000

XLON

07002070000073175-E0GLqFANjSgz20231019

19-Oct-2023 13:54:58

145

2883.0000

XLON

07002070000073175-E0GLqFANjSgw20231019

19-Oct-2023 13:56:17

204

2884.0000

XLON

05002050000073410-E0GLqFANjV3820231019

19-Oct-2023 13:56:17

69

2884.0000

XLON

05002050000073410-E0GLqFANjV3A20231019

19-Oct-2023 13:56:35

148

2884.0000

XLON

05002050000073534-E0GLqFANjVkS20231019

19-Oct-2023 13:56:35

127

2884.0000

XLON

05002050000073534-E0GLqFANjVkQ20231019

19-Oct-2023 14:00:30

277

2884.0000

XLON

05002050000073884-E0GLqFANjaXM20231019

19-Oct-2023 14:01:32

22

2883.0000

XLON

05002050000074756-E0GLqFANjbbp20231019

19-Oct-2023 14:01:33

262

2883.0000

XLON

05002050000074756-E0GLqFANjbd420231019

19-Oct-2023 14:01:45

112

2882.0000

XLON

07002070000073613-E0GLqFANjbqB20231019

19-Oct-2023 14:01:45

198

2882.0000

XLON

07002070000073965-E0GLqFANjbqI20231019

19-Oct-2023 14:01:45

194

2882.0000

XLON

07002070000074303-E0GLqFANjbqK20231019

19-Oct-2023 14:01:45

71

2882.0000

XLON

07002070000073613-E0GLqFANjbqG20231019

19-Oct-2023 14:03:02

201

2881.0000

XLON

05002050000075214-E0GLqFANjeFf20231019

19-Oct-2023 14:04:58

248

2882.0000

XLON

05002050000075435-E0GLqFANjh7t20231019

19-Oct-2023 14:07:00

236

2883.0000

XLON

05002050000076236-E0GLqFANjk1H20231019

19-Oct-2023 14:07:00

196

2883.0000

XLON

07002070000076305-E0GLqFANjk1J20231019

19-Oct-2023 14:07:28

236

2881.0000

XLON

05002050000076102-E0GLqFANjkjj20231019

19-Oct-2023 14:08:40

193

2881.0000

XLON

05002050000076593-E0GLqFANjmd120231019

19-Oct-2023 14:10:08

272

2881.0000

XLON

07002070000077174-E0GLqFANjp1620231019

19-Oct-2023 14:12:34

228

2882.0000

XLON

07002070000078266-E0GLqFANjsy020231019

19-Oct-2023 14:13:45

342

2881.0000

XLON

05002050000077981-E0GLqFANjuDg20231019

19-Oct-2023 14:15:21

339

2881.0000

XLON

05002050000078916-E0GLqFANjvuJ20231019

19-Oct-2023 14:15:22

210

2880.0000

XLON

07002070000076643-E0GLqFANjw0e20231019

19-Oct-2023 14:16:57

338

2880.0000

XLON

05002050000079629-E0GLqFANjy7D20231019

19-Oct-2023 14:18:12

231

2880.0000

XLON

05002050000080107-E0GLqFANk07d20231019

19-Oct-2023 14:20:30

338

2880.0000

XLON

07002070000080721-E0GLqFANk2bq20231019

19-Oct-2023 14:21:37

454

2880.0000

XLON

05002050000081144-E0GLqFANk3mf20231019

19-Oct-2023 14:24:00

326

2880.0000

XLON

07002070000081595-E0GLqFANk6E920231019

19-Oct-2023 14:24:47

291

2880.0000

XLON

07002070000081987-E0GLqFANk6zi20231019

19-Oct-2023 14:25:02

101

2880.0000

XLON

07002070000081987-E0GLqFANk7EL20231019

19-Oct-2023 14:25:45

14

2879.0000

XLON

05002050000078376-E0GLqFANk7sE20231019

19-Oct-2023 14:25:45

310

2879.0000

XLON

05002050000078376-E0GLqFANk7sB20231019

19-Oct-2023 14:27:54

29

2879.0000

XLON

07002070000082678-E0GLqFANk9cU20231019

19-Oct-2023 14:27:54

29

2879.0000

XLON

07002070000082678-E0GLqFANk9cQ20231019

19-Oct-2023 14:27:54

29

2879.0000

XLON

07002070000082678-E0GLqFANk9cS20231019

19-Oct-2023 14:27:54

180

2880.0000

XLON

07002070000082709-E0GLqFANk9bX20231019

19-Oct-2023 14:27:54

12

2879.0000

XLON

07002070000082678-E0GLqFANk9cN20231019

19-Oct-2023 14:27:54

33

2880.0000

XLON

07002070000082709-E0GLqFANk9bZ20231019

19-Oct-2023 14:27:58

114

2879.0000

XLON

07002070000082678-E0GLqFANk9h720231019

19-Oct-2023 14:28:29

166

2878.0000

XLON

07002070000080266-E0GLqFANkAB420231019

19-Oct-2023 14:29:45

274

2878.0000

XLON

05002050000083597-E0GLqFANkBIJ20231019

19-Oct-2023 14:32:31

249

2879.0000

XLON

07002070000087258-E0GLqFANkEDC20231019

19-Oct-2023 14:37:01

330

2881.0000

XLON

07002070000088670-E0GLqFANkIdT20231019

19-Oct-2023 14:37:01

530

2881.0000

XLON

05002050000087688-E0GLqFANkIdR20231019

19-Oct-2023 14:40:57

469

2880.0000

XLON

07002070000089207-E0GLqFANkKdP20231019

19-Oct-2023 14:43:04

450

2882.0000

XLON

05002050000090685-E0GLqFANkLxr20231019

19-Oct-2023 14:43:49

466

2881.0000

XLON

05002050000090547-E0GLqFANkMUm20231019

19-Oct-2023 14:43:49

10

2881.0000

XLON

05002050000090547-E0GLqFANkMUq20231019

19-Oct-2023 14:44:36

476

2880.0000

XLON

07002070000091171-E0GLqFANkMsH20231019

19-Oct-2023 14:45:19

274

2879.0000

XLON

07002070000091925-E0GLqFANkNGg20231019

19-Oct-2023 14:48:10

117

2879.0000

XLON

05002050000091712-E0GLqFANkOkK20231019

19-Oct-2023 14:48:10

180

2879.0000

XLON

05002050000091712-E0GLqFANkOkI20231019

19-Oct-2023 14:49:48

596

2879.0000

XLON

07002070000093031-E0GLqFANkPVY20231019

19-Oct-2023 14:51:27

464

2879.0000

XLON

05002050000092500-E0GLqFANkQOT20231019

19-Oct-2023 14:52:58

210

2878.0000

XLON

05002050000091032-E0GLqFANkRAZ20231019

19-Oct-2023 14:52:58

174

2878.0000

XLON

05002050000091032-E0GLqFANkRAb20231019

19-Oct-2023 14:55:46

133

2878.0000

XLON

05002050000093486-E0GLqFANkSp420231019

19-Oct-2023 14:55:46

153

2878.0000

XLON

05002050000093486-E0GLqFANkSp620231019

19-Oct-2023 14:55:46

200

2878.0000

XLON

05002050000093486-E0GLqFANkSp220231019

19-Oct-2023 14:56:29

216

2877.0000

XLON

07002070000093408-E0GLqFANkT8U20231019

19-Oct-2023 14:56:29

170

2877.0000

XLON

07002070000094146-E0GLqFANkT8Y20231019

19-Oct-2023 14:57:09

267

2876.0000

XLON

07002070000093790-E0GLqFANkTZG20231019

19-Oct-2023 14:58:15

335

2876.0000

XLON

07002070000094921-E0GLqFANkU4s20231019

19-Oct-2023 14:59:55

94

2876.0000

XLON

07002070000095452-E0GLqFANkV4S20231019

19-Oct-2023 15:00:01

227

2876.0000

XLON

07002070000095452-E0GLqFANkV9y20231019

19-Oct-2023 15:01:47

310

2876.0000

XLON

07002070000096064-E0GLqFANkWgc20231019

19-Oct-2023 15:02:02

395

2875.0000

XLON

07002070000094518-E0GLqFANkWoP20231019

19-Oct-2023 15:02:02

179

2874.0000

XLON

05002050000094074-E0GLqFANkWox20231019

19-Oct-2023 15:03:41

214

2876.0000

XLON

05002050000095871-E0GLqFANkXvp20231019

19-Oct-2023 15:04:02

279

2875.0000

XLON

05002050000095870-E0GLqFANkY4o20231019

19-Oct-2023 15:05:04

294

2875.0000

XLON

07002070000097039-E0GLqFANkZNj20231019

19-Oct-2023 15:06:09

216

2874.0000

XLON

05002050000096178-E0GLqFANkaNZ20231019

19-Oct-2023 15:08:06

386

2877.0000

XLON

05002050000097694-E0GLqFANkdPF20231019

19-Oct-2023 15:08:35

232

2876.0000

XLON

07002070000098281-E0GLqFANkdwB20231019

19-Oct-2023 15:08:50

211

2875.0000

XLON

05002050000097182-E0GLqFANkeHe20231019

19-Oct-2023 15:09:48

242

2876.0000

XLON

07002070000099118-E0GLqFANkfDk20231019

19-Oct-2023 15:15:12

158

2880.0000

XLON

05002050000099344-E0GLqFANkkYr20231019

19-Oct-2023 15:15:12

189

2880.0000

XLON

05002050000099344-E0GLqFANkkYp20231019

19-Oct-2023 15:15:51

347

2879.0000

XLON

07002070000099877-E0GLqFANklYm20231019

19-Oct-2023 15:16:27

172

2879.0000

XLON

05002050000100373-E0GLqFANkmWI20231019

19-Oct-2023 15:17:22

187

2878.0000

XLON

07002070000101245-E0GLqFANknj420231019

19-Oct-2023 15:18:51

367

2878.0000

XLON

05002050000100939-E0GLqFANkpNK20231019

19-Oct-2023 15:18:51

24

2878.0000

XLON

05002050000100939-E0GLqFANkpNO20231019

19-Oct-2023 15:20:21

270

2877.0000

XLON

05002050000098864-E0GLqFANkqqm20231019

19-Oct-2023 15:20:29

215

2876.0000

XLON

05002050000100393-E0GLqFANkrEY20231019

19-Oct-2023 15:20:29

110

2876.0000

XLON

07002070000101002-E0GLqFANkrEW20231019

19-Oct-2023 15:20:29

57

2876.0000

XLON

07002070000101002-E0GLqFANkrEQ20231019

19-Oct-2023 15:21:22

273

2875.0000

XLON

07002070000102300-E0GLqFANksOm20231019

19-Oct-2023 15:21:22

91

2875.0000

XLON

07002070000102300-E0GLqFANksOf20231019

19-Oct-2023 15:23:08

413

2877.0000

XLON

05002050000102636-E0GLqFANkunN20231019

19-Oct-2023 15:23:22

253

2876.0000

XLON

07002070000103527-E0GLqFANkuxn20231019

19-Oct-2023 15:25:02

246

2880.0000

XLON

05002050000103162-E0GLqFANkwiv20231019

19-Oct-2023 15:25:13

330

2879.0000

XLON

07002070000104052-E0GLqFANkwwm20231019

19-Oct-2023 15:28:08

109

2880.0000

XLON

05002050000104248-E0GLqFANl0HV20231019

19-Oct-2023 15:28:55

345

2881.0000

XLON

05002050000104480-E0GLqFANl0xM20231019