UNITED STATES

SECURITIES AND EXCHANGE COMMISSION

Washington, D.C. 20549

FORM 6-K

REPORT OF FOREIGN PRIVATE ISSUER

PURSUANT TO RULE 13a-16 OR 15d-16

UNDER THE SECURITIES EXCHANGE ACT OF 1934

November 2023

Commission File Number: 001-13334

RELX PLC

(Translation of registrant’s name into English)

1-3 Strand

London

WC2N 5JR

(Address of principal executive office)

Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F:  Form 20-F   Form 40-F


EXHIBIT INDEX

Exhibit No

Description

99.1

Transaction in Own Shares 11.01.2023

99.2

Transaction in Own Shares 11.02.2023

99.3

Transaction in Own Shares 11.03.2023

99.3

Transaction in Own Shares 11.06.2023

99.4

Transaction in Own Shares 11.07.2023

99.5

Transaction in Own Shares 11.08.2023

99.6

Transaction in Own Shares 11.09.2023

99.7

Transaction in Own Shares 11.10.2023

99.8

Transaction in Own Shares 11.13.2023

99.9

Transaction in Own Shares 11.14.2023

99.10

Transaction in Own Shares 11.15.2023

99.11

Transaction in Own Shares 11.16.2023

99.12

Transaction in Own Shares 11.17.2023

99.13

Transaction in Own Shares 11.20.2023

99.14

Transaction in Own Shares 11.21.2023

99.15

Transaction in Own Shares 11.22.2023

99.16

Transaction in Own Shares 11.23.2023

99.17

Transaction in Own Shares 11.24.2023

99.18

Transaction in Own Shares 11.27.2023

99.19

Transaction in Own Shares 11.28.2023

99.20

Transaction in Own Shares 11.29.2023

99.21

Transaction in Own Shared 11.30.2023

99.22

Total Voting Rights 12.01.2023


1 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 74,200 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,006,679 ordinary shares in treasury, and has 1,888,612,686 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,206,612 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

1 November 2023

Number of ordinary shares purchased:

74,200

Highest price paid per share (p):

2885

Lowest price paid per share (p):

2837

Volume weighted average price paid per share (p):

2859.4199

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

01-Nov-2023 08:01:16

190

2866.0000

XLON

05003050000007056-E0GVIaaRC6Is20231101

01-Nov-2023 08:01:16

266

2865.0000

XLON

05003050000006971-E0GVIaaRC6JV20231101

01-Nov-2023 08:01:16

228

2864.0000

XLON

05003050000006917-E0GVIaaRC6KZ20231101

01-Nov-2023 08:03:00

188

2862.0000

XLON

05003050000010044-E0GVIaaRCBRy20231101

01-Nov-2023 08:03:32

173

2856.0000

XLON

05003050000010046-E0GVIaaRCCpo20231101

01-Nov-2023 08:03:32

220

2856.0000

XLON

05003050000010045-E0GVIaaRCCpm20231101

01-Nov-2023 08:05:05

236

2848.0000

XLON

05003050000011866-E0GVIaaRCGKx20231101

01-Nov-2023 08:06:04

188

2837.0000

XLON

05003050000013223-E0GVIaaRCJLi20231101

01-Nov-2023 08:08:18

173

2846.0000

XLON

05003050000014596-E0GVIaaRCPMK20231101

01-Nov-2023 08:09:48

189

2863.0000

XLON

05003050000015584-E0GVIaaRCTbQ20231101

01-Nov-2023 08:11:26

180

2861.0000

XLON

05003050000016614-E0GVIaaRCY8h20231101

01-Nov-2023 08:11:26

9

2861.0000

XLON

05003050000016614-E0GVIaaRCY8j20231101


01-Nov-2023 08:11:26

182

2862.0000

XLON

05003050000016661-E0GVIaaRCY8520231101

01-Nov-2023 08:14:25

183

2865.0000

XLON

05003050000018808-E0GVIaaRCdVI20231101

01-Nov-2023 08:15:05

173

2864.0000

XLON

05003050000018703-E0GVIaaRCfCV20231101

01-Nov-2023 08:15:08

204

2863.0000

XLON

05003050000018263-E0GVIaaRCfOY20231101

01-Nov-2023 08:16:13

157

2860.0000

XLON

05003050000019881-E0GVIaaRChyF20231101

01-Nov-2023 08:16:17

157

2855.0000

XLON

05003050000019882-E0GVIaaRCiHN20231101

01-Nov-2023 08:16:17

173

2854.0000

XLON

05003050000019883-E0GVIaaRCiJt20231101

01-Nov-2023 08:17:41

102

2854.0000

XLON

05003050000020933-E0GVIaaRClHk20231101

01-Nov-2023 08:17:41

55

2854.0000

XLON

05003050000020933-E0GVIaaRClHi20231101

01-Nov-2023 08:18:38

204

2849.0000

XLON

05003050000020934-E0GVIaaRCnbC20231101

01-Nov-2023 08:19:51

98

2849.0000

XLON

05003050000022418-E0GVIaaRCqLN20231101

01-Nov-2023 08:21:08

84

2853.0000

XLON

05003050000023147-E0GVIaaRCtiv20231101

01-Nov-2023 08:21:08

104

2853.0000

XLON

05003050000023147-E0GVIaaRCtit20231101

01-Nov-2023 08:22:18

173

2851.0000

XLON

05003050000022882-E0GVIaaRCwEv20231101

01-Nov-2023 08:22:54

157

2849.0000

XLON

07003070000000057-E0GVIaaRCxEK20231101

01-Nov-2023 08:24:21

136

2851.0000

XLON

07003070000000336-E0GVIaaRCzQN20231101

01-Nov-2023 08:24:21

84

2851.0000

XLON

07003070000000336-E0GVIaaRCzQL20231101

01-Nov-2023 08:26:01

236

2850.0000

XLON

05003050000024769-E0GVIaaRD24f20231101

01-Nov-2023 08:26:25

158

2848.0000

XLON

07003070000000172-E0GVIaaRD2mE20231101

01-Nov-2023 08:28:04

173

2849.0000

XLON

07003070000001063-E0GVIaaRD4v020231101

01-Nov-2023 08:28:06

173

2848.0000

XLON

07003070000001013-E0GVIaaRD4wz20231101

01-Nov-2023 08:30:59

189

2855.0000

XLON

05003050000026077-E0GVIaaRDBdh20231101

01-Nov-2023 08:31:01

173

2855.0000

XLON

05003050000026085-E0GVIaaRDBfV20231101

01-Nov-2023 08:34:22

205

2857.0000

XLON

05003050000026743-E0GVIaaRDGlj20231101

01-Nov-2023 08:34:34

173

2856.0000

XLON

07003070000002360-E0GVIaaRDH8S20231101

01-Nov-2023 08:36:14

101

2856.0000

XLON

05003050000027138-E0GVIaaRDJoT20231101

01-Nov-2023 08:36:14

58

2856.0000

XLON

05003050000027138-E0GVIaaRDJoV20231101

01-Nov-2023 08:37:42

236

2860.0000

XLON

07003070000003128-E0GVIaaRDLFo20231101

01-Nov-2023 08:38:54

173

2857.0000

XLON

07003070000003058-E0GVIaaRDMhd20231101

01-Nov-2023 08:39:35

236

2859.0000

XLON

05003050000027704-E0GVIaaRDOEl20231101

01-Nov-2023 08:40:56

191

2857.0000

XLON

07003070000003462-E0GVIaaRDPtP20231101

01-Nov-2023 08:42:06

158

2858.0000

XLON

07003070000003824-E0GVIaaRDRge20231101

01-Nov-2023 08:42:08

157

2857.0000

XLON

05003050000028051-E0GVIaaRDRi120231101

01-Nov-2023 08:43:10

23

2854.0000

XLON

07003070000004140-E0GVIaaRDT5z20231101

01-Nov-2023 08:43:10

150

2854.0000

XLON

07003070000004140-E0GVIaaRDT5x20231101

01-Nov-2023 08:44:12

178

2851.0000

XLON

05003050000028399-E0GVIaaRDUEv20231101

01-Nov-2023 08:44:22

96

2851.0000

XLON

07003070000004355-E0GVIaaRDULT20231101

01-Nov-2023 08:44:22

140

2851.0000

XLON

07003070000004355-E0GVIaaRDULV20231101

01-Nov-2023 08:46:05

173

2854.0000

XLON

05003050000028938-E0GVIaaRDWIm20231101

01-Nov-2023 08:48:40

20

2852.0000

XLON

05003050000029432-E0GVIaaRDZwl20231101

01-Nov-2023 08:48:40

137

2852.0000

XLON

05003050000029432-E0GVIaaRDZwj20231101

01-Nov-2023 08:48:41

157

2851.0000

XLON

07003070000004967-E0GVIaaRDZxJ20231101

01-Nov-2023 08:49:22

173

2850.0000

XLON

05003050000029592-E0GVIaaRDbj620231101

01-Nov-2023 08:51:05

165

2849.0000

XLON

05003050000029986-E0GVIaaRDeid20231101


01-Nov-2023 08:51:05

8

2849.0000

XLON

05003050000029986-E0GVIaaRDeib20231101

01-Nov-2023 08:53:11

161

2849.0000

XLON

07003070000006093-E0GVIaaRDh1C20231101

01-Nov-2023 08:53:27

205

2848.0000

XLON

07003070000006068-E0GVIaaRDhAp20231101

01-Nov-2023 08:55:26

188

2850.0000

XLON

05003050000030727-E0GVIaaRDjQA20231101

01-Nov-2023 08:57:08

157

2847.0000

XLON

07003070000006770-E0GVIaaRDlBz20231101

01-Nov-2023 08:58:36

205

2850.0000

XLON

07003070000007022-E0GVIaaRDmq920231101

01-Nov-2023 08:59:42

157

2853.0000

XLON

05003050000031418-E0GVIaaRDnbL20231101

01-Nov-2023 09:00:01

157

2852.0000

XLON

07003070000007142-E0GVIaaRDno420231101

01-Nov-2023 09:01:28

112

2849.0000

XLON

05003050000031787-E0GVIaaRDqDm20231101

01-Nov-2023 09:01:28

76

2849.0000

XLON

05003050000031787-E0GVIaaRDqDk20231101

01-Nov-2023 09:02:45

220

2851.0000

XLON

07003070000007880-E0GVIaaRDror20231101

01-Nov-2023 09:04:23

42

2851.0000

XLON

07003070000008134-E0GVIaaRDtme20231101

01-Nov-2023 09:04:23

209

2851.0000

XLON

07003070000008134-E0GVIaaRDtmc20231101

01-Nov-2023 09:06:19

157

2852.0000

XLON

07003070000008431-E0GVIaaRDvpv20231101

01-Nov-2023 09:08:26

158

2854.0000

XLON

07003070000008945-E0GVIaaRDy5G20231101

01-Nov-2023 09:09:23

157

2854.0000

XLON

07003070000009092-E0GVIaaRDyhP20231101

01-Nov-2023 09:10:37

188

2853.0000

XLON

05003050000033028-E0GVIaaRE01t20231101

01-Nov-2023 09:11:03

136

2853.0000

XLON

07003070000009384-E0GVIaaRE0ZH20231101

01-Nov-2023 09:11:03

84

2853.0000

XLON

07003070000009384-E0GVIaaRE0ZF20231101

01-Nov-2023 09:13:15

157

2851.0000

XLON

05003050000033879-E0GVIaaRE2LU20231101

01-Nov-2023 09:15:04

220

2851.0000

XLON

05003050000034147-E0GVIaaRE44c20231101

01-Nov-2023 09:16:12

59

2851.0000

XLON

05003050000034409-E0GVIaaRE59A20231101

01-Nov-2023 09:16:12

98

2851.0000

XLON

05003050000034409-E0GVIaaRE59C20231101

01-Nov-2023 09:16:37

173

2850.0000

XLON

05003050000034397-E0GVIaaRE5d920231101

01-Nov-2023 09:17:50

221

2848.0000

XLON

05003050000034651-E0GVIaaRE6OW20231101

01-Nov-2023 09:17:50

15

2848.0000

XLON

05003050000034651-E0GVIaaRE6OU20231101

01-Nov-2023 09:20:02

112

2848.0000

XLON

05003050000034949-E0GVIaaRE8rV20231101

01-Nov-2023 09:20:02

45

2848.0000

XLON

05003050000034949-E0GVIaaRE8s320231101

01-Nov-2023 09:21:30

204

2847.0000

XLON

07003070000011018-E0GVIaaREAMx20231101

01-Nov-2023 09:23:46

204

2844.0000

XLON

07003070000011328-E0GVIaaRECHr20231101

01-Nov-2023 09:26:30

151

2844.0000

XLON

05003050000035895-E0GVIaaREEmn20231101

01-Nov-2023 09:30:26

145

2851.0000

XLON

05003050000037006-E0GVIaaREIIh20231101

01-Nov-2023 09:30:26

12

2851.0000

XLON

05003050000037006-E0GVIaaREIIj20231101

01-Nov-2023 09:33:31

245

2851.0000

XLON

07003070000012808-E0GVIaaRELfc20231101

01-Nov-2023 09:34:24

175

2850.0000

XLON

05003050000037893-E0GVIaaREMGj20231101

01-Nov-2023 09:34:24

101

2850.0000

XLON

05003050000037893-E0GVIaaREMGh20231101

01-Nov-2023 09:34:38

173

2849.0000

XLON

07003070000012669-E0GVIaaREMSU20231101

01-Nov-2023 09:36:38

204

2849.0000

XLON

05003050000038318-E0GVIaaREOTV20231101

01-Nov-2023 09:38:12

220

2850.0000

XLON

07003070000014213-E0GVIaaREQAr20231101

01-Nov-2023 09:38:12

173

2851.0000

XLON

07003070000014221-E0GVIaaREQAT20231101

01-Nov-2023 09:39:55

173

2849.0000

XLON

07003070000014476-E0GVIaaRERQi20231101

01-Nov-2023 09:39:55

173

2848.0000

XLON

07003070000014428-E0GVIaaRERRX20231101

01-Nov-2023 09:41:30

163

2849.0000

XLON

07003070000014713-E0GVIaaRET0T20231101

01-Nov-2023 09:41:44

220

2848.0000

XLON

05003050000039003-E0GVIaaRETUr20231101


01-Nov-2023 09:48:00

173

2847.0000

XLON

07003070000015021-E0GVIaaREYiV20231101

01-Nov-2023 09:51:20

211

2844.0000

XLON

07003070000015884-E0GVIaaREcGH20231101

01-Nov-2023 09:53:23

242

2843.0000

XLON

05003050000040806-E0GVIaaREeC920231101

01-Nov-2023 09:55:34

55

2847.0000

XLON

05003050000041395-E0GVIaaREh0A20231101

01-Nov-2023 09:56:10

64

2846.0000

XLON

07003070000017028-E0GVIaaREhWM20231101

01-Nov-2023 09:56:10

128

2846.0000

XLON

07003070000017028-E0GVIaaREhWO20231101

01-Nov-2023 09:57:54

219

2846.0000

XLON

07003070000017561-E0GVIaaREjw520231101

01-Nov-2023 10:00:26

277

2847.0000

XLON

07003070000018068-E0GVIaaREmiN20231101

01-Nov-2023 10:01:04

255

2847.0000

XLON

07003070000018150-E0GVIaaREnJ420231101

01-Nov-2023 10:01:19

103

2846.0000

XLON

05003050000042089-E0GVIaaREnmF20231101

01-Nov-2023 10:01:19

131

2846.0000

XLON

05003050000042089-E0GVIaaREnmH20231101

01-Nov-2023 10:02:48

101

2846.0000

XLON

05003050000042709-E0GVIaaREpcf20231101

01-Nov-2023 10:04:10

236

2845.0000

XLON

07003070000018451-E0GVIaaREquw20231101

01-Nov-2023 10:04:28

188

2844.0000

XLON

07003070000018717-E0GVIaaREr6N20231101

01-Nov-2023 10:07:03

159

2845.0000

XLON

07003070000019171-E0GVIaaREtS420231101

01-Nov-2023 10:07:23

188

2844.0000

XLON

07003070000019056-E0GVIaaREtfx20231101

01-Nov-2023 10:16:26

223

2846.0000

XLON

07003070000020500-E0GVIaaRF0iJ20231101

01-Nov-2023 10:16:26

163

2846.0000

XLON

07003070000020500-E0GVIaaRF0iL20231101

01-Nov-2023 10:18:29

259

2846.0000

XLON

05003050000044897-E0GVIaaRF2rf20231101

01-Nov-2023 10:19:27

161

2845.0000

XLON

07003070000020168-E0GVIaaRF3kV20231101

01-Nov-2023 10:21:43

306

2845.0000

XLON

05003050000045480-E0GVIaaRF5jS20231101

01-Nov-2023 10:22:19

202

2844.0000

XLON

07003070000020160-E0GVIaaRF6Rm20231101

01-Nov-2023 10:22:56

84

2844.0000

XLON

07003070000021569-E0GVIaaRF6ul20231101

01-Nov-2023 10:24:22

188

2843.0000

XLON

05003050000045701-E0GVIaaRF7ua20231101

01-Nov-2023 10:25:03

87

2842.0000

XLON

07003070000021533-E0GVIaaRF8Vf20231101

01-Nov-2023 10:25:03

149

2842.0000

XLON

07003070000021533-E0GVIaaRF8Vd20231101

01-Nov-2023 10:26:29

179

2843.0000

XLON

05003050000046293-E0GVIaaRF9sa20231101

01-Nov-2023 10:27:45

157

2843.0000

XLON

07003070000022285-E0GVIaaRFBNE20231101

01-Nov-2023 10:29:49

173

2844.0000

XLON

07003070000022513-E0GVIaaRFDK520231101

01-Nov-2023 10:32:23

176

2847.0000

XLON

05003050000047128-E0GVIaaRFGZy20231101

01-Nov-2023 10:32:38

188

2846.0000

XLON

07003070000022834-E0GVIaaRFGoY20231101

01-Nov-2023 10:33:09

173

2845.0000

XLON

07003070000022835-E0GVIaaRFHET20231101

01-Nov-2023 10:38:10

158

2847.0000

XLON

07003070000023904-E0GVIaaRFL8320231101

01-Nov-2023 10:42:13

169

2843.0000

XLON

07003070000023947-E0GVIaaRFNFa20231101

01-Nov-2023 10:42:49

105

2843.0000

XLON

07003070000024401-E0GVIaaRFNiV20231101

01-Nov-2023 10:42:49

164

2843.0000

XLON

07003070000024401-E0GVIaaRFNib20231101

01-Nov-2023 10:44:26

159

2845.0000

XLON

05003050000049019-E0GVIaaRFP4O20231101

01-Nov-2023 10:45:41

191

2844.0000

XLON

07003070000024726-E0GVIaaRFPyK20231101

01-Nov-2023 10:46:39

157

2844.0000

XLON

07003070000025049-E0GVIaaRFQyd20231101

01-Nov-2023 10:46:39

173

2844.0000

XLON

05003050000049341-E0GVIaaRFQyb20231101

01-Nov-2023 10:54:05

104

2845.0000

XLON

07003070000026331-E0GVIaaRFWXr20231101

01-Nov-2023 10:54:05

104

2845.0000

XLON

07003070000026331-E0GVIaaRFWXp20231101

01-Nov-2023 10:54:27

306

2845.0000

XLON

07003070000026408-E0GVIaaRFXA920231101

01-Nov-2023 10:54:59

223

2844.0000

XLON

05003050000050263-E0GVIaaRFXjJ20231101


01-Nov-2023 11:03:10

161

2847.0000

XLON

05003050000052284-E0GVIaaRFg4020231101

01-Nov-2023 11:03:10

76

2847.0000

XLON

05003050000052284-E0GVIaaRFg4220231101

01-Nov-2023 11:04:12

261

2848.0000

XLON

05003050000052388-E0GVIaaRFhKA20231101

01-Nov-2023 11:04:55

186

2849.0000

XLON

05003050000052757-E0GVIaaRFhqt20231101

01-Nov-2023 11:05:51

174

2848.0000

XLON

07003070000028388-E0GVIaaRFity20231101

01-Nov-2023 11:06:16

204

2848.0000

XLON

07003070000028768-E0GVIaaRFj8t20231101

01-Nov-2023 11:07:05

254

2847.0000

XLON

07003070000028342-E0GVIaaRFkFy20231101

01-Nov-2023 11:08:51

173

2845.0000

XLON

07003070000029091-E0GVIaaRFlXU20231101

01-Nov-2023 11:19:03

158

2846.0000

XLON

05003050000054697-E0GVIaaRFsrQ20231101

01-Nov-2023 11:20:30

7

2847.0000

XLON

05003050000055449-E0GVIaaRFtxe20231101

01-Nov-2023 11:20:30

48

2847.0000

XLON

05003050000055449-E0GVIaaRFtxi20231101

01-Nov-2023 11:20:52

236

2847.0000

XLON

05003050000055449-E0GVIaaRFuBX20231101

01-Nov-2023 11:21:00

314

2846.0000

XLON

07003070000031005-E0GVIaaRFuUP20231101

01-Nov-2023 11:21:34

26

2845.0000

XLON

07003070000031338-E0GVIaaRFv2f20231101

01-Nov-2023 11:21:34

147

2845.0000

XLON

07003070000031338-E0GVIaaRFv2d20231101

01-Nov-2023 11:25:09

176

2846.0000

XLON

07003070000031663-E0GVIaaRFxRY20231101

01-Nov-2023 11:25:09

71

2846.0000

XLON

05003050000055836-E0GVIaaRFxRU20231101

01-Nov-2023 11:25:09

117

2846.0000

XLON

05003050000055836-E0GVIaaRFxRS20231101

01-Nov-2023 11:26:17

129

2846.0000

XLON

07003070000031943-E0GVIaaRFy8Q20231101

01-Nov-2023 11:26:17

60

2846.0000

XLON

07003070000031943-E0GVIaaRFy8S20231101

01-Nov-2023 11:27:09

168

2845.0000

XLON

07003070000031919-E0GVIaaRFybW20231101

01-Nov-2023 11:34:30

220

2845.0000

XLON

05003050000056480-E0GVIaaRG3ah20231101

01-Nov-2023 11:37:19

215

2845.0000

XLON

07003070000033623-E0GVIaaRG5Yv20231101

01-Nov-2023 11:40:00

227

2845.0000

XLON

07003070000034005-E0GVIaaRG6yc20231101

01-Nov-2023 11:41:51

244

2844.0000

XLON

05003050000057876-E0GVIaaRG8FC20231101

01-Nov-2023 11:42:59

261

2843.0000

XLON

07003070000033430-E0GVIaaRG8oB20231101

01-Nov-2023 11:43:26

260

2841.0000

XLON

07003070000034556-E0GVIaaRG9B220231101

01-Nov-2023 11:47:00

173

2840.0000

XLON

07003070000034813-E0GVIaaRGBRv20231101

01-Nov-2023 11:54:03

188

2842.0000

XLON

07003070000036160-E0GVIaaRGG3t20231101

01-Nov-2023 11:54:03

138

2842.0000

XLON

07003070000036160-E0GVIaaRGG3v20231101

01-Nov-2023 12:04:11

470

2847.0000

XLON

07003070000037646-E0GVIaaRGOsQ20231101

01-Nov-2023 12:04:28

456

2846.0000

XLON

07003070000037619-E0GVIaaRGPFW20231101

01-Nov-2023 12:08:11

320

2847.0000

XLON

07003070000038175-E0GVIaaRGSNl20231101

01-Nov-2023 12:08:45

226

2846.0000

XLON

05003050000062483-E0GVIaaRGSsn20231101

01-Nov-2023 12:08:45

8

2846.0000

XLON

05003050000062483-E0GVIaaRGSsl20231101

01-Nov-2023 12:10:14

164

2846.0000

XLON

05003050000063102-E0GVIaaRGU4420231101

01-Nov-2023 12:11:44

191

2848.0000

XLON

05003050000063467-E0GVIaaRGVNF20231101

01-Nov-2023 12:12:56

204

2850.0000

XLON

07003070000039299-E0GVIaaRGWhX20231101

01-Nov-2023 12:12:59

163

2849.0000

XLON

07003070000039144-E0GVIaaRGWnx20231101

01-Nov-2023 12:15:15

158

2849.0000

XLON

05003050000064206-E0GVIaaRGZsD20231101

01-Nov-2023 12:16:02

220

2848.0000

XLON

07003070000039601-E0GVIaaRGbAv20231101

01-Nov-2023 12:24:02

234

2849.0000

XLON

05003050000066169-E0GVIaaRGjlL20231101

01-Nov-2023 12:24:27

185

2849.0000

XLON

07003070000042093-E0GVIaaRGk3320231101

01-Nov-2023 12:28:00

190

2851.0000

XLON

07003070000042770-E0GVIaaRGn7120231101


01-Nov-2023 12:30:39

30

2853.0000

XLON

07003070000043645-E0GVIaaRGrbU20231101

01-Nov-2023 12:30:39

87

2853.0000

XLON

07003070000043645-E0GVIaaRGrbW20231101

01-Nov-2023 12:30:39

195

2853.0000

XLON

07003070000043645-E0GVIaaRGrbY20231101

01-Nov-2023 12:31:56

179

2856.0000

XLON

05003050000068611-E0GVIaaRGtjg20231101

01-Nov-2023 12:33:25

179

2858.0000

XLON

05003050000069053-E0GVIaaRGwKw20231101

01-Nov-2023 12:33:30

246

2857.0000

XLON

07003070000044497-E0GVIaaRGwT520231101

01-Nov-2023 12:35:02

173

2856.0000

XLON

07003070000045023-E0GVIaaRGz5b20231101

01-Nov-2023 12:35:41

251

2855.0000

XLON

05003050000068484-E0GVIaaRH0kT20231101

01-Nov-2023 12:37:22

173

2855.0000

XLON

07003070000045731-E0GVIaaRH2ox20231101

01-Nov-2023 12:40:05

174

2856.0000

XLON

07003070000046642-E0GVIaaRH6cJ20231101

01-Nov-2023 12:42:24

158

2856.0000

XLON

05003050000071929-E0GVIaaRHA9920231101

01-Nov-2023 12:45:06

174

2856.0000

XLON

05003050000072578-E0GVIaaRHCYL20231101

01-Nov-2023 12:46:39

179

2857.0000

XLON

05003050000072953-E0GVIaaRHEXR20231101

01-Nov-2023 12:47:26

173

2856.0000

XLON

07003070000048348-E0GVIaaRHFW620231101

01-Nov-2023 12:48:02

188

2856.0000

XLON

07003070000048791-E0GVIaaRHFx220231101

01-Nov-2023 12:53:31

157

2862.0000

XLON

07003070000049777-E0GVIaaRHM9E20231101

01-Nov-2023 12:53:46

173

2861.0000

XLON

07003070000049674-E0GVIaaRHMHR20231101

01-Nov-2023 12:55:11

188

2861.0000

XLON

05003050000074912-E0GVIaaRHNcG20231101

01-Nov-2023 12:57:05

158

2860.0000

XLON

05003050000073994-E0GVIaaRHPjv20231101

01-Nov-2023 12:57:44

188

2861.0000

XLON

07003070000050841-E0GVIaaRHQ5720231101

01-Nov-2023 13:00:02

157

2860.0000

XLON

07003070000051160-E0GVIaaRHSnP20231101

01-Nov-2023 13:01:37

242

2860.0000

XLON

05003050000076150-E0GVIaaRHV6F20231101

01-Nov-2023 13:01:52

218

2859.0000

XLON

07003070000050205-E0GVIaaRHVQF20231101

01-Nov-2023 13:03:14

158

2861.0000

XLON

05003050000076724-E0GVIaaRHXFs20231101

01-Nov-2023 13:06:03

132

2862.0000

XLON

07003070000053033-E0GVIaaRHaSK20231101

01-Nov-2023 13:06:03

25

2862.0000

XLON

07003070000053033-E0GVIaaRHaS820231101

01-Nov-2023 13:06:11

157

2862.0000

XLON

07003070000053035-E0GVIaaRHagt20231101

01-Nov-2023 13:07:11

189

2861.0000

XLON

07003070000052848-E0GVIaaRHbiF20231101

01-Nov-2023 13:11:02

158

2864.0000

XLON

07003070000053942-E0GVIaaRHgMA20231101

01-Nov-2023 13:14:47

229

2865.0000

XLON

07003070000054939-E0GVIaaRHkmN20231101

01-Nov-2023 13:18:03

103

2866.0000

XLON

07003070000055915-E0GVIaaRHnmm20231101

01-Nov-2023 13:18:03

223

2866.0000

XLON

07003070000055915-E0GVIaaRHnmk20231101

01-Nov-2023 13:19:37

294

2867.0000

XLON

07003070000056345-E0GVIaaRHpz320231101

01-Nov-2023 13:25:24

83

2869.0000

XLON

07003070000057810-E0GVIaaRHx1j20231101

01-Nov-2023 13:25:24

209

2869.0000

XLON

07003070000057810-E0GVIaaRHx1h20231101

01-Nov-2023 13:26:48

361

2869.0000

XLON

05003050000082396-E0GVIaaRHyZf20231101

01-Nov-2023 13:28:02

278

2870.0000

XLON

07003070000058222-E0GVIaaRHzkV20231101

01-Nov-2023 13:29:23

292

2868.0000

XLON

05003050000082102-E0GVIaaRI17D20231101

01-Nov-2023 13:31:19

262

2873.0000

XLON

05003050000084162-E0GVIaaRI6US20231101

01-Nov-2023 13:32:54

371

2875.0000

XLON

07003070000060810-E0GVIaaRIA2220231101

01-Nov-2023 13:34:36

355

2874.0000

XLON

07003070000060811-E0GVIaaRIDWu20231101

01-Nov-2023 13:34:36

72

2875.0000

XLON

05003050000086002-E0GVIaaRIDWA20231101

01-Nov-2023 13:34:36

401

2875.0000

XLON

05003050000086002-E0GVIaaRIDWC20231101

01-Nov-2023 13:34:41

287

2873.0000

XLON

05003050000085204-E0GVIaaRIDhl20231101


01-Nov-2023 13:37:10

189

2879.0000

XLON

07003070000062991-E0GVIaaRIJPz20231101

01-Nov-2023 13:37:52

265

2878.0000

XLON

05003050000087354-E0GVIaaRIKw920231101

01-Nov-2023 13:37:55

245

2877.0000

XLON

05003050000087055-E0GVIaaRIL6G20231101

01-Nov-2023 13:40:11

96

2881.0000

XLON

07003070000064467-E0GVIaaRIPCw20231101

01-Nov-2023 13:41:25

271

2880.0000

XLON

05003050000089260-E0GVIaaRIRGQ20231101

01-Nov-2023 13:42:55

38

2882.0000

XLON

07003070000065593-E0GVIaaRITne20231101

01-Nov-2023 13:42:55

278

2882.0000

XLON

07003070000065593-E0GVIaaRITng20231101

01-Nov-2023 13:44:24

325

2882.0000

XLON

05003050000090720-E0GVIaaRIVnA20231101

01-Nov-2023 13:44:56

223

2881.0000

XLON

05003050000089983-E0GVIaaRIWEA20231101

01-Nov-2023 13:46:38

252

2883.0000

XLON

05003050000091571-E0GVIaaRIXt920231101

01-Nov-2023 13:47:28

213

2884.0000

XLON

07003070000067580-E0GVIaaRIa0Y20231101

01-Nov-2023 13:48:43

272

2884.0000

XLON

05003050000092712-E0GVIaaRIc9Y20231101

01-Nov-2023 13:50:49

248

2884.0000

XLON

05003050000093265-E0GVIaaRIf3g20231101

01-Nov-2023 13:51:39

245

2885.0000

XLON

05003050000093833-E0GVIaaRIgFF20231101

01-Nov-2023 13:52:03

294

2884.0000

XLON

07003070000069182-E0GVIaaRIgq320231101

01-Nov-2023 13:52:08

248

2883.0000

XLON

05003050000093169-E0GVIaaRIh6c20231101

01-Nov-2023 13:52:54

205

2881.0000

XLON

05003050000094373-E0GVIaaRIiyP20231101

01-Nov-2023 13:53:04

190

2880.0000

XLON

07003070000069919-E0GVIaaRIjHU20231101

01-Nov-2023 13:55:21

134

2882.0000

XLON

05003050000095623-E0GVIaaRInZi20231101

01-Nov-2023 13:56:09

288

2882.0000

XLON

05003050000095918-E0GVIaaRIonW20231101

01-Nov-2023 13:56:48

236

2881.0000

XLON

05003050000095190-E0GVIaaRIpQP20231101

01-Nov-2023 13:58:02

205

2882.0000

XLON

05003050000096544-E0GVIaaRIr9R20231101

01-Nov-2023 14:00:11

263

2881.0000

XLON

05003050000097161-E0GVIaaRIuIq20231101

01-Nov-2023 14:00:14

241

2880.0000

XLON

07003070000072774-E0GVIaaRIuOn20231101

01-Nov-2023 14:00:14

204

2880.0000

XLON

07003070000070768-E0GVIaaRIuOl20231101

01-Nov-2023 14:01:24

189

2881.0000

XLON

05003050000098927-E0GVIaaRIwwS20231101

01-Nov-2023 14:02:44

188

2883.0000

XLON

05003050000099687-E0GVIaaRJ09120231101

01-Nov-2023 14:02:46

165

2882.0000

XLON

07003070000075149-E0GVIaaRJ0Hh20231101

01-Nov-2023 14:06:02

220

2878.0000

XLON

05003050000100471-E0GVIaaRJ6mX20231101

01-Nov-2023 14:08:22

165

2879.0000

XLON

07003070000077505-E0GVIaaRJBMU20231101

01-Nov-2023 14:08:22

198

2879.0000

XLON

05003050000101794-E0GVIaaRJBMS20231101

01-Nov-2023 14:08:26

226

2877.0000

XLON

07003070000077755-E0GVIaaRJBWe20231101

01-Nov-2023 14:08:26

216

2877.0000

XLON

05003050000101364-E0GVIaaRJBWc20231101

01-Nov-2023 14:09:47

243

2878.0000

XLON

07003070000078527-E0GVIaaRJDjO20231101

01-Nov-2023 14:10:20

259

2877.0000

XLON

05003050000102956-E0GVIaaRJEgM20231101

01-Nov-2023 14:12:48

173

2877.0000

XLON

05003050000104140-E0GVIaaRJIwU20231101

01-Nov-2023 14:13:31

173

2876.0000

XLON

07003070000079270-E0GVIaaRJJnM20231101

01-Nov-2023 14:14:31

268

2877.0000

XLON

07003070000080741-E0GVIaaRJLku20231101

01-Nov-2023 14:15:20

206

2875.0000

XLON

05003050000105198-E0GVIaaRJNAZ20231101

01-Nov-2023 14:15:20

21

2875.0000

XLON

05003050000105198-E0GVIaaRJNAb20231101

01-Nov-2023 14:15:20

157

2875.0000

XLON

05003050000103698-E0GVIaaRJNAX20231101

01-Nov-2023 14:16:04

188

2874.0000

XLON

07003070000081470-E0GVIaaRJOD220231101

01-Nov-2023 14:16:48

173

2873.0000

XLON

05003050000105974-E0GVIaaRJPhD20231101

01-Nov-2023 14:17:44

236

2872.0000

XLON

05003050000106800-E0GVIaaRJR1z20231101


01-Nov-2023 14:20:00

157

2874.0000

XLON

07003070000083204-E0GVIaaRJU2h20231101

01-Nov-2023 14:20:02

157

2873.0000

XLON

05003050000107447-E0GVIaaRJU7T20231101

01-Nov-2023 14:21:14

220

2872.0000

XLON

05003050000108185-E0GVIaaRJW9i20231101

01-Nov-2023 14:23:00

157

2872.0000

XLON

05003050000109445-E0GVIaaRJZew20231101

01-Nov-2023 14:24:17

116

2875.0000

XLON

05003050000110051-E0GVIaaRJbhe20231101

01-Nov-2023 14:24:17

42

2875.0000

XLON

05003050000110051-E0GVIaaRJbhc20231101

01-Nov-2023 14:24:24

173

2875.0000

XLON

05003050000110154-E0GVIaaRJc0M20231101

01-Nov-2023 14:25:06

158

2874.0000

XLON

07003070000085617-E0GVIaaRJd7Q20231101

01-Nov-2023 14:25:09

234

2873.0000

XLON

07003070000085711-E0GVIaaRJdH820231101

01-Nov-2023 14:26:05

236

2873.0000

XLON

07003070000086510-E0GVIaaRJeWE20231101

01-Nov-2023 14:27:57

188

2870.0000

XLON

07003070000087193-E0GVIaaRJhcI20231101

01-Nov-2023 14:30:01

158

2870.0000

XLON

05003050000112589-E0GVIaaRJk1520231101

01-Nov-2023 14:30:16

167

2869.0000

XLON

05003050000111636-E0GVIaaRJkGS20231101

01-Nov-2023 14:31:44

236

2870.0000

XLON

05003050000113148-E0GVIaaRJnEt20231101

01-Nov-2023 14:33:25

158

2870.0000

XLON

05003050000114008-E0GVIaaRJpmE20231101

01-Nov-2023 14:37:30

158

2872.0000

XLON

05003050000115676-E0GVIaaRJw9t20231101

01-Nov-2023 14:38:22

157

2871.0000

XLON

05003050000115456-E0GVIaaRJxLq20231101

01-Nov-2023 14:38:27

198

2870.0000

XLON

07003070000090688-E0GVIaaRJxWF20231101

01-Nov-2023 14:39:35

204

2869.0000

XLON

07003070000091967-E0GVIaaRJyzV20231101

01-Nov-2023 14:41:47

157

2869.0000

XLON

07003070000092694-E0GVIaaRK1dc20231101

01-Nov-2023 14:41:51

209

2868.0000

XLON

07003070000091552-E0GVIaaRK1fT20231101

01-Nov-2023 14:43:29

173

2868.0000

XLON

07003070000093319-E0GVIaaRK3WP20231101

01-Nov-2023 14:45:21

158

2868.0000

XLON

05003050000118985-E0GVIaaRK6md20231101

01-Nov-2023 14:46:42

173

2869.0000

XLON

07003070000095012-E0GVIaaRK8O620231101

01-Nov-2023 14:47:10

234

2867.0000

XLON

05003050000119468-E0GVIaaRK9R420231101

01-Nov-2023 14:47:10

157

2867.0000

XLON

05003050000117797-E0GVIaaRK9R020231101

01-Nov-2023 14:48:53

188

2866.0000

XLON

05003050000120041-E0GVIaaRKBeQ20231101

01-Nov-2023 14:49:00

173

2865.0000

XLON

07003070000095582-E0GVIaaRKBjF20231101

01-Nov-2023 14:49:37

188

2866.0000

XLON

05003050000120830-E0GVIaaRKCj920231101

01-Nov-2023 14:52:45

116

2867.0000

XLON

07003070000097502-E0GVIaaRKGl620231101

01-Nov-2023 14:52:45

57

2867.0000

XLON

07003070000097502-E0GVIaaRKGl420231101

01-Nov-2023 14:54:35

212

2866.0000

XLON

07003070000098183-E0GVIaaRKJCB20231101

01-Nov-2023 14:56:06

225

2866.0000

XLON

07003070000098885-E0GVIaaRKLCH20231101

01-Nov-2023 14:56:06

5

2866.0000

XLON

07003070000098885-E0GVIaaRKLCJ20231101

01-Nov-2023 14:56:17

157

2865.0000

XLON

07003070000096248-E0GVIaaRKLNC20231101

01-Nov-2023 14:57:45

260

2863.0000

XLON

07003070000099559-E0GVIaaRKNNV20231101

01-Nov-2023 14:59:06

173

2862.0000

XLON

05003050000124056-E0GVIaaRKOme20231101

01-Nov-2023 15:00:06

64

2863.0000

XLON

07003070000100395-E0GVIaaRKPsE20231101

01-Nov-2023 15:00:06

140

2863.0000

XLON

07003070000100395-E0GVIaaRKPsB20231101

01-Nov-2023 15:04:23

244

2865.0000

XLON

07003070000101697-E0GVIaaRKVA220231101

01-Nov-2023 15:04:25

162

2864.0000

XLON

07003070000101108-E0GVIaaRKVET20231101

01-Nov-2023 15:06:09

339

2864.0000

XLON

05003050000127144-E0GVIaaRKXoP20231101

01-Nov-2023 15:07:02

148

2865.0000

XLON

05003050000127388-E0GVIaaRKYgl20231101

01-Nov-2023 15:07:02

90

2865.0000

XLON

05003050000127388-E0GVIaaRKYgj20231101


01-Nov-2023 15:09:15

248

2864.0000

XLON

07003070000103166-E0GVIaaRKb2H20231101

01-Nov-2023 15:10:06

162

2863.0000

XLON

07003070000100901-E0GVIaaRKc9D20231101

01-Nov-2023 15:10:16

269

2862.0000

XLON

05003050000127653-E0GVIaaRKcXZ20231101

01-Nov-2023 15:10:44

222

2861.0000

XLON

07003070000103694-E0GVIaaRKdCI20231101

01-Nov-2023 15:12:00

157

2860.0000

XLON

07003070000104281-E0GVIaaRKfCk20231101

01-Nov-2023 15:12:06

166

2859.0000

XLON

05003050000128831-E0GVIaaRKfMj20231101

01-Nov-2023 15:12:06

70

2859.0000

XLON

05003050000128831-E0GVIaaRKfMh20231101

01-Nov-2023 15:13:49

157

2859.0000

XLON

07003070000105549-E0GVIaaRKiYr20231101

01-Nov-2023 15:14:07

173

2858.0000

XLON

07003070000105475-E0GVIaaRKj1E20231101

01-Nov-2023 15:15:02

157

2858.0000

XLON

07003070000105888-E0GVIaaRKk0h20231101

01-Nov-2023 15:17:11

168

2859.0000

XLON

05003050000131358-E0GVIaaRKn1220231101

01-Nov-2023 15:17:56

252

2858.0000

XLON

07003070000106548-E0GVIaaRKnq120231101

01-Nov-2023 15:19:25

84

2858.0000

XLON

05003050000132279-E0GVIaaRKpWK20231101

01-Nov-2023 15:19:25

217

2858.0000

XLON

05003050000132279-E0GVIaaRKpWM20231101

01-Nov-2023 15:21:46

173

2857.0000

XLON

05003050000129715-E0GVIaaRKsBq20231101

01-Nov-2023 15:22:45

326

2858.0000

XLON

07003070000108831-E0GVIaaRKtWJ20231101

01-Nov-2023 15:24:25

326

2858.0000

XLON

05003050000133961-E0GVIaaRKvSJ20231101

01-Nov-2023 15:26:05

74

2859.0000

XLON

07003070000109926-E0GVIaaRKxCI20231101

01-Nov-2023 15:26:05

252

2859.0000

XLON

07003070000109926-E0GVIaaRKxCK20231101

01-Nov-2023 15:26:14

302

2858.0000

XLON

05003050000134493-E0GVIaaRKxQn20231101

01-Nov-2023 15:28:00

101

2859.0000

XLON

07003070000110550-E0GVIaaRKzXk20231101

01-Nov-2023 15:28:00

151

2859.0000

XLON

07003070000110550-E0GVIaaRKzXm20231101

01-Nov-2023 15:28:00

17

2859.0000

XLON

07003070000110550-E0GVIaaRKzXo20231101

01-Nov-2023 15:29:35

203

2859.0000

XLON

05003050000135648-E0GVIaaRL1N920231101

01-Nov-2023 15:31:06

84

2859.0000

XLON

07003070000111708-E0GVIaaRL34p20231101

01-Nov-2023 15:32:19

202

2859.0000

XLON

07003070000112130-E0GVIaaRL4t620231101

01-Nov-2023 15:32:46

200

2859.0000

XLON

07003070000112325-E0GVIaaRL5SK20231101

01-Nov-2023 15:35:01

316

2861.0000

XLON

05003050000137552-E0GVIaaRL85t20231101

01-Nov-2023 15:36:06

84

2861.0000

XLON

05003050000138112-E0GVIaaRL92H20231101

01-Nov-2023 15:38:43

379

2861.0000

XLON

05003050000138697-E0GVIaaRLBQz20231101

01-Nov-2023 15:38:48

265

2860.0000

XLON

07003070000112966-E0GVIaaRLBah20231101

01-Nov-2023 15:40:04

255

2859.0000

XLON

05003050000139343-E0GVIaaRLD5u20231101

01-Nov-2023 15:41:21

354

2860.0000

XLON

05003050000139746-E0GVIaaRLEGT20231101

01-Nov-2023 15:43:23

378

2860.0000

XLON

05003050000140299-E0GVIaaRLGHx20231101

01-Nov-2023 15:44:26

23

2861.0000

XLON

07003070000116174-E0GVIaaRLHk720231101

01-Nov-2023 15:44:26

179

2861.0000

XLON

07003070000116174-E0GVIaaRLHk920231101

01-Nov-2023 15:44:26

141

2861.0000

XLON

07003070000116174-E0GVIaaRLHk520231101

01-Nov-2023 15:46:19

25

2862.0000

XLON

07003070000116874-E0GVIaaRLKOp20231101

01-Nov-2023 15:47:13

39

2862.0000

XLON

07003070000116874-E0GVIaaRLMOw20231101

01-Nov-2023 15:47:13

225

2862.0000

XLON

07003070000116874-E0GVIaaRLMOz20231101

01-Nov-2023 15:47:46

336

2862.0000

XLON

07003070000117674-E0GVIaaRLN2H20231101

01-Nov-2023 15:49:28

342

2863.0000

XLON

07003070000118357-E0GVIaaRLPN120231101

01-Nov-2023 15:52:15

318

2863.0000

XLON

07003070000118987-E0GVIaaRLSft20231101

01-Nov-2023 15:54:01

299

2865.0000

XLON

05003050000144698-E0GVIaaRLUbQ20231101


01-Nov-2023 15:54:33

184

2865.0000

XLON

07003070000120165-E0GVIaaRLVCs20231101

01-Nov-2023 15:54:33

223

2865.0000

XLON

07003070000120165-E0GVIaaRLVCq20231101

01-Nov-2023 15:54:55

313

2864.0000

XLON

07003070000120125-E0GVIaaRLVZk20231101

01-Nov-2023 15:55:17

219

2863.0000

XLON

07003070000120339-E0GVIaaRLW4F20231101

01-Nov-2023 15:56:12

279

2865.0000

XLON

07003070000120796-E0GVIaaRLXhc20231101

01-Nov-2023 15:57:46

210

2865.0000

XLON

07003070000121322-E0GVIaaRLZDk20231101

01-Nov-2023 15:57:49

52

2865.0000

XLON

07003070000121322-E0GVIaaRLZEj20231101

01-Nov-2023 16:00:00

362

2865.0000

XLON

07003070000121821-E0GVIaaRLbaM20231101

01-Nov-2023 16:01:15

84

2865.0000

XLON

07003070000122583-E0GVIaaRLdC420231101

01-Nov-2023 16:01:24

299

2864.0000

XLON

05003050000145535-E0GVIaaRLdHj20231101

01-Nov-2023 16:01:47

265

2863.0000

XLON

07003070000122488-E0GVIaaRLdi720231101

01-Nov-2023 16:02:56

228

2861.0000

XLON

07003070000123346-E0GVIaaRLfAi20231101

01-Nov-2023 16:05:07

311

2863.0000

XLON

07003070000123921-E0GVIaaRLhai20231101

01-Nov-2023 16:05:09

244

2862.0000

XLON

05003050000148786-E0GVIaaRLhgW20231101

01-Nov-2023 16:06:55

244

2863.0000

XLON

05003050000149669-E0GVIaaRLjQR20231101

01-Nov-2023 16:07:11

188

2862.0000

XLON

07003070000124719-E0GVIaaRLjm320231101

01-Nov-2023 16:08:02

1

2862.0000

XLON

07003070000125247-E0GVIaaRLkfO20231101

01-Nov-2023 16:08:19

214

2862.0000

XLON

05003050000150292-E0GVIaaRLl7M20231101

01-Nov-2023 16:08:21

215

2861.0000

XLON

07003070000125138-E0GVIaaRLlBq20231101

01-Nov-2023 16:09:26

189

2861.0000

XLON

07003070000125764-E0GVIaaRLmK020231101

01-Nov-2023 16:11:35

256

2862.0000

XLON

07003070000126418-E0GVIaaRLocu20231101

01-Nov-2023 16:11:53

256

2861.0000

XLON

05003050000151291-E0GVIaaRLp9320231101

01-Nov-2023 16:12:47

190

2861.0000

XLON

07003070000127020-E0GVIaaRLq7620231101

01-Nov-2023 16:14:26

175

2861.0000

XLON

07003070000127553-E0GVIaaRLrHP20231101

01-Nov-2023 16:14:26

56

2861.0000

XLON

07003070000127553-E0GVIaaRLrHR20231101

01-Nov-2023 16:14:38

285

2860.0000

XLON

05003050000151924-E0GVIaaRLrSN20231101

01-Nov-2023 16:16:45

269

2859.0000

XLON

05003050000153329-E0GVIaaRLuCX20231101

01-Nov-2023 16:17:01

165

2858.0000

XLON

07003070000126802-E0GVIaaRLunw20231101

01-Nov-2023 16:18:15

280

2858.0000

XLON

05003050000154245-E0GVIaaRLw9b20231101

01-Nov-2023 16:20:06

336

2859.0000

XLON

07003070000129875-E0GVIaaRLyTX20231101

01-Nov-2023 16:20:06

169

2859.0000

XLON

05003050000154798-E0GVIaaRLyTV20231101

01-Nov-2023 16:22:06

244

2860.0000

XLON

05003050000155905-E0GVIaaRM0ve20231101

01-Nov-2023 16:23:26

236

2860.0000

XLON

07003070000131235-E0GVIaaRM2Qx20231101

01-Nov-2023 16:25:10

274

2861.0000

XLON

07003070000131985-E0GVIaaRM3tz20231101

01-Nov-2023 16:25:19

349

2860.0000

XLON

05003050000156712-E0GVIaaRM4Hp20231101

01-Nov-2023 16:26:06

173

2860.0000

XLON

07003070000132444-E0GVIaaRM55O20231101

01-Nov-2023 16:28:07

174

2860.0000

XLON

07003070000133059-E0GVIaaRM7qG20231101

01-Nov-2023 16:28:55

55

2860.0000

XLON

07003070000133482-E0GVIaaRM8jj20231101

01-Nov-2023 16:28:55

223

2860.0000

XLON

07003070000133482-E0GVIaaRM8jh20231101


2 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 74,000 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,080,679 ordinary shares in treasury, and has 1,888,541,731 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,280,612 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

2 November 2023

Number of ordinary shares purchased:

74,000

Highest price paid per share (p):

2901

Lowest price paid per share (p):

2871

Volume weighted average price paid per share (p):

2885.8854

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

02-Nov-2023 08:01:07

210

2871.0000

XLON

07003070000003875-E0GW1Y4MiVD120231102

02-Nov-2023 08:04:16

210

2880.0000

XLON

07003070000004936-E0GW1Y4MicNG20231102

02-Nov-2023 08:04:40

173

2879.0000

XLON

05003050000004894-E0GW1Y4MidGc20231102

02-Nov-2023 08:04:40

37

2879.0000

XLON

05003050000004894-E0GW1Y4MidGV20231102

02-Nov-2023 08:05:01

231

2878.0000

XLON

07003070000004889-E0GW1Y4Mie8t20231102

02-Nov-2023 08:07:39

152

2888.0000

XLON

05003050000005915-E0GW1Y4MikDs20231102

02-Nov-2023 08:07:39

69

2888.0000

XLON

05003050000005915-E0GW1Y4MikDu20231102

02-Nov-2023 08:09:06

282

2891.0000

XLON

07003070000006261-E0GW1Y4MioXT20231102

02-Nov-2023 08:09:21

217

2889.0000

XLON

05003050000006181-E0GW1Y4Mip9820231102

02-Nov-2023 08:09:21

283

2890.0000

XLON

07003070000006254-E0GW1Y4Mip8o20231102

02-Nov-2023 08:11:21

96

2886.0000

XLON

05003050000006953-E0GW1Y4MiuUc20231102

02-Nov-2023 08:11:21

171

2886.0000

XLON

05003050000006953-E0GW1Y4MiuUa20231102

02-Nov-2023 08:13:17

255

2889.0000

XLON

07003070000007594-E0GW1Y4MiyMu20231102


02-Nov-2023 08:14:21

182

2888.0000

XLON

07003070000007512-E0GW1Y4Miztx20231102

02-Nov-2023 08:15:19

218

2887.0000

XLON

05003050000007419-E0GW1Y4Mj1S920231102

02-Nov-2023 08:17:47

204

2887.0000

XLON

05003050000008449-E0GW1Y4Mj4p920231102

02-Nov-2023 08:17:47

9

2887.0000

XLON

05003050000008449-E0GW1Y4Mj4pB20231102

02-Nov-2023 08:17:47

191

2888.0000

XLON

07003070000008520-E0GW1Y4Mj4oZ20231102

02-Nov-2023 08:21:01

250

2892.0000

XLON

07003070000009981-E0GW1Y4MjA9l20231102

02-Nov-2023 08:24:13

279

2894.0000

XLON

05003050000010945-E0GW1Y4MjF6Z20231102

02-Nov-2023 08:24:29

323

2896.0000

XLON

07003070000011152-E0GW1Y4MjFbB20231102

02-Nov-2023 08:26:01

115

2897.0000

XLON

07003070000011817-E0GW1Y4MjIQP20231102

02-Nov-2023 08:26:01

125

2897.0000

XLON

07003070000011817-E0GW1Y4MjIQN20231102

02-Nov-2023 08:29:16

270

2900.0000

XLON

05003050000012577-E0GW1Y4MjO4i20231102

02-Nov-2023 08:29:55

238

2900.0000

XLON

07003070000012674-E0GW1Y4MjOsc20231102

02-Nov-2023 08:29:55

54

2900.0000

XLON

07003070000012674-E0GW1Y4MjOsZ20231102

02-Nov-2023 08:31:00

290

2898.0000

XLON

05003050000012311-E0GW1Y4MjR4N20231102

02-Nov-2023 08:31:19

215

2898.0000

XLON

07003070000013113-E0GW1Y4MjRVW20231102

02-Nov-2023 08:33:10

262

2901.0000

XLON

05003050000013485-E0GW1Y4MjUlV20231102

02-Nov-2023 08:34:25

223

2899.0000

XLON

05003050000013900-E0GW1Y4MjXG420231102

02-Nov-2023 08:36:44

229

2898.0000

XLON

05003050000014310-E0GW1Y4MjbQT20231102

02-Nov-2023 08:37:41

196

2899.0000

XLON

05003050000014727-E0GW1Y4Mjcs520231102

02-Nov-2023 08:39:21

288

2900.0000

XLON

07003070000015195-E0GW1Y4MjfIb20231102

02-Nov-2023 08:40:31

200

2897.0000

XLON

07003070000012649-E0GW1Y4MjhA520231102

02-Nov-2023 08:42:06

158

2896.0000

XLON

07003070000015968-E0GW1Y4MjkEK20231102

02-Nov-2023 08:42:44

245

2896.0000

XLON

07003070000016095-E0GW1Y4Mjl6820231102

02-Nov-2023 08:44:24

228

2898.0000

XLON

07003070000016487-E0GW1Y4Mjnqk20231102

02-Nov-2023 08:46:54

177

2899.0000

XLON

05003050000016953-E0GW1Y4MjrcJ20231102

02-Nov-2023 08:48:40

266

2899.0000

XLON

05003050000017702-E0GW1Y4MjuwG20231102

02-Nov-2023 08:49:31

221

2899.0000

XLON

07003070000017882-E0GW1Y4Mjvlf20231102

02-Nov-2023 08:49:32

195

2898.0000

XLON

07003070000016921-E0GW1Y4Mjvmo20231102

02-Nov-2023 08:51:01

171

2898.0000

XLON

07003070000018424-E0GW1Y4Mjymb20231102

02-Nov-2023 08:52:41

177

2897.0000

XLON

07003070000018892-E0GW1Y4Mk2Hh20231102

02-Nov-2023 08:54:21

110

2897.0000

XLON

05003050000019254-E0GW1Y4Mk4iD20231102

02-Nov-2023 08:54:21

62

2897.0000

XLON

05003050000019254-E0GW1Y4Mk4iF20231102

02-Nov-2023 08:57:07

258

2898.0000

XLON

05003050000019858-E0GW1Y4Mk8sv20231102

02-Nov-2023 08:58:23

196

2899.0000

XLON

07003070000020315-E0GW1Y4MkBYu20231102

02-Nov-2023 08:59:23

30

2899.0000

XLON

07003070000020818-E0GW1Y4MkCaL20231102

02-Nov-2023 08:59:23

174

2899.0000

XLON

07003070000020818-E0GW1Y4MkCaJ20231102

02-Nov-2023 09:02:17

265

2899.0000

XLON

07003070000021451-E0GW1Y4MkH4K20231102

02-Nov-2023 09:02:41

181

2898.0000

XLON

07003070000022025-E0GW1Y4MkHmJ20231102

02-Nov-2023 09:03:42

198

2897.0000

XLON

07003070000019775-E0GW1Y4MkJ3t20231102

02-Nov-2023 09:05:10

155

2895.0000

XLON

07003070000022536-E0GW1Y4MkLJ420231102

02-Nov-2023 09:06:37

180

2897.0000

XLON

07003070000023103-E0GW1Y4MkNX420231102

02-Nov-2023 09:07:15

197

2896.0000

XLON

05003050000022987-E0GW1Y4MkO5420231102

02-Nov-2023 09:08:33

202

2898.0000

XLON

05003050000023693-E0GW1Y4MkPbn20231102

02-Nov-2023 09:09:40

171

2898.0000

XLON

07003070000023904-E0GW1Y4MkQhI20231102

02-Nov-2023 09:11:01

186

2898.0000

XLON

05003050000024216-E0GW1Y4MkSIH20231102

02-Nov-2023 09:11:13

156

2897.0000

XLON

07003070000023605-E0GW1Y4MkSjY20231102


02-Nov-2023 09:13:40

217

2897.0000

XLON

05003050000024706-E0GW1Y4MkWXq20231102

02-Nov-2023 09:13:43

186

2895.0000

XLON

07003070000024710-E0GW1Y4MkWmN20231102

02-Nov-2023 09:14:36

202

2893.0000

XLON

05003050000025126-E0GW1Y4MkY5h20231102

02-Nov-2023 09:16:50

202

2894.0000

XLON

05003050000025688-E0GW1Y4MkbXK20231102

02-Nov-2023 09:17:41

95

2894.0000

XLON

05003050000026100-E0GW1Y4MkccL20231102

02-Nov-2023 09:17:41

107

2894.0000

XLON

05003050000026100-E0GW1Y4MkccJ20231102

02-Nov-2023 09:19:37

156

2895.0000

XLON

05003050000026560-E0GW1Y4MkfJQ20231102

02-Nov-2023 09:19:42

171

2894.0000

XLON

07003070000026486-E0GW1Y4MkfOB20231102

02-Nov-2023 09:21:01

65

2891.0000

XLON

05003050000026874-E0GW1Y4Mkh9X20231102

02-Nov-2023 09:21:01

106

2891.0000

XLON

05003050000026874-E0GW1Y4Mkh9V20231102

02-Nov-2023 09:22:41

11

2889.0000

XLON

05003050000027303-E0GW1Y4MkjJ720231102

02-Nov-2023 09:22:41

45

2889.0000

XLON

05003050000027303-E0GW1Y4MkjJB20231102

02-Nov-2023 09:22:41

158

2889.0000

XLON

05003050000027303-E0GW1Y4MkjJ920231102

02-Nov-2023 09:24:21

155

2890.0000

XLON

07003070000027680-E0GW1Y4Mkkv320231102

02-Nov-2023 09:26:01

171

2889.0000

XLON

05003050000028135-E0GW1Y4MkmsX20231102

02-Nov-2023 09:28:02

171

2891.0000

XLON

07003070000028756-E0GW1Y4Mkoy620231102

02-Nov-2023 09:30:07

217

2892.0000

XLON

07003070000029026-E0GW1Y4MkqlN20231102

02-Nov-2023 09:30:08

217

2890.0000

XLON

07003070000028658-E0GW1Y4Mkqpn20231102

02-Nov-2023 09:31:56

114

2889.0000

XLON

07003070000029615-E0GW1Y4MktQ420231102

02-Nov-2023 09:31:56

88

2889.0000

XLON

07003070000029615-E0GW1Y4MktQ120231102

02-Nov-2023 09:33:22

186

2890.0000

XLON

05003050000030221-E0GW1Y4MkwCo20231102

02-Nov-2023 09:34:21

171

2888.0000

XLON

05003050000030567-E0GW1Y4MkxfF20231102

02-Nov-2023 09:37:17

85

2888.0000

XLON

05003050000031470-E0GW1Y4Ml1ux20231102

02-Nov-2023 09:37:41

171

2888.0000

XLON

05003050000031572-E0GW1Y4Ml2OM20231102

02-Nov-2023 09:38:10

155

2885.0000

XLON

07003070000031178-E0GW1Y4Ml3Si20231102

02-Nov-2023 09:39:56

168

2887.0000

XLON

05003050000032145-E0GW1Y4Ml57o20231102

02-Nov-2023 09:41:03

186

2888.0000

XLON

05003050000032412-E0GW1Y4Ml6Qx20231102

02-Nov-2023 09:41:56

155

2886.0000

XLON

07003070000032146-E0GW1Y4Ml8AF20231102

02-Nov-2023 09:48:22

160

2889.0000

XLON

07003070000034438-E0GW1Y4MlGup20231102

02-Nov-2023 09:48:34

165

2888.0000

XLON

05003050000034346-E0GW1Y4MlHFD20231102

02-Nov-2023 09:49:21

233

2888.0000

XLON

07003070000034724-E0GW1Y4MlIF220231102

02-Nov-2023 09:51:45

156

2890.0000

XLON

07003070000035217-E0GW1Y4MlLSc20231102

02-Nov-2023 09:53:12

186

2889.0000

XLON

05003050000035073-E0GW1Y4MlNTC20231102

02-Nov-2023 09:55:41

186

2892.0000

XLON

07003070000036073-E0GW1Y4MlQuk20231102

02-Nov-2023 09:56:01

202

2892.0000

XLON

05003050000036223-E0GW1Y4MlRJ920231102

02-Nov-2023 09:57:41

161

2893.0000

XLON

05003050000036471-E0GW1Y4MlSrE20231102

02-Nov-2023 09:57:41

56

2893.0000

XLON

05003050000036471-E0GW1Y4MlSrG20231102

02-Nov-2023 09:58:19

160

2891.0000

XLON

05003050000035988-E0GW1Y4MlTYa20231102

02-Nov-2023 09:59:30

155

2892.0000

XLON

05003050000036958-E0GW1Y4MlUq220231102

02-Nov-2023 10:00:30

81

2891.0000

XLON

07003070000037042-E0GW1Y4MlVn920231102

02-Nov-2023 10:00:30

85

2891.0000

XLON

07003070000037042-E0GW1Y4MlVnB20231102

02-Nov-2023 10:01:23

156

2890.0000

XLON

05003050000037455-E0GW1Y4MlWro20231102

02-Nov-2023 10:05:47

171

2889.0000

XLON

05003050000037361-E0GW1Y4Mlc2b20231102

02-Nov-2023 10:07:20

186

2889.0000

XLON

07003070000038703-E0GW1Y4MldcU20231102

02-Nov-2023 10:07:22

181

2887.0000

XLON

05003050000038201-E0GW1Y4Mldig20231102

02-Nov-2023 10:08:54

217

2889.0000

XLON

05003050000039406-E0GW1Y4MlfEo20231102


02-Nov-2023 10:08:57

171

2888.0000

XLON

07003070000039203-E0GW1Y4MlfGG20231102

02-Nov-2023 10:10:12

155

2887.0000

XLON

07003070000039623-E0GW1Y4MlgbQ20231102

02-Nov-2023 10:16:15

217

2885.0000

XLON

07003070000040007-E0GW1Y4MlnVL20231102

02-Nov-2023 10:17:41

155

2884.0000

XLON

05003050000041803-E0GW1Y4Mlp0j20231102

02-Nov-2023 10:19:25

217

2885.0000

XLON

07003070000042423-E0GW1Y4MlqoW20231102

02-Nov-2023 10:19:33

187

2884.0000

XLON

05003050000042085-E0GW1Y4Mlr3S20231102

02-Nov-2023 10:21:12

217

2884.0000

XLON

05003050000042897-E0GW1Y4Mlt0f20231102

02-Nov-2023 10:23:41

172

2885.0000

XLON

05003050000043452-E0GW1Y4MlvK820231102

02-Nov-2023 10:27:29

155

2885.0000

XLON

05003050000043886-E0GW1Y4MlyjG20231102

02-Nov-2023 10:27:29

157

2886.0000

XLON

07003070000044087-E0GW1Y4Mlyia20231102

02-Nov-2023 10:28:59

155

2884.0000

XLON

07003070000044726-E0GW1Y4Mlzre20231102

02-Nov-2023 10:31:40

171

2882.0000

XLON

05003050000044639-E0GW1Y4Mm36R20231102

02-Nov-2023 10:31:40

171

2883.0000

XLON

07003070000045182-E0GW1Y4Mm35l20231102

02-Nov-2023 10:32:53

15

2882.0000

XLON

07003070000046309-E0GW1Y4Mm4xh20231102

02-Nov-2023 10:32:53

145

2882.0000

XLON

07003070000046309-E0GW1Y4Mm4xj20231102

02-Nov-2023 10:34:31

233

2881.0000

XLON

05003050000046762-E0GW1Y4Mm6Vg20231102

02-Nov-2023 10:36:02

155

2881.0000

XLON

05003050000047361-E0GW1Y4Mm80U20231102

02-Nov-2023 10:37:42

187

2881.0000

XLON

05003050000047754-E0GW1Y4Mm9Vp20231102

02-Nov-2023 10:39:22

170

2881.0000

XLON

05003050000048238-E0GW1Y4MmBO820231102

02-Nov-2023 10:40:47

186

2880.0000

XLON

05003050000046191-E0GW1Y4MmCh620231102

02-Nov-2023 10:49:56

223

2883.0000

XLON

05003050000050983-E0GW1Y4MmLaZ20231102

02-Nov-2023 10:50:03

264

2882.0000

XLON

05003050000050746-E0GW1Y4MmLqY20231102

02-Nov-2023 10:51:02

139

2882.0000

XLON

07003070000051399-E0GW1Y4MmMnm20231102

02-Nov-2023 10:51:02

50

2882.0000

XLON

07003070000051399-E0GW1Y4MmMno20231102

02-Nov-2023 10:52:40

224

2880.0000

XLON

05003050000051378-E0GW1Y4MmOWg20231102

02-Nov-2023 10:55:03

67

2881.0000

XLON

05003050000052331-E0GW1Y4MmQP920231102

02-Nov-2023 10:55:03

103

2881.0000

XLON

05003050000052331-E0GW1Y4MmQPB20231102

02-Nov-2023 10:56:02

202

2881.0000

XLON

05003050000052563-E0GW1Y4MmR9920231102

02-Nov-2023 10:57:42

155

2881.0000

XLON

07003070000052957-E0GW1Y4MmSrR20231102

02-Nov-2023 10:58:15

171

2880.0000

XLON

07003070000051933-E0GW1Y4MmTSN20231102

02-Nov-2023 10:59:24

202

2878.0000

XLON

07003070000053361-E0GW1Y4MmUR920231102

02-Nov-2023 11:02:32

168

2877.0000

XLON

05003050000053399-E0GW1Y4MmYtS20231102

02-Nov-2023 11:02:37

156

2876.0000

XLON

05003050000054020-E0GW1Y4MmZ3E20231102

02-Nov-2023 11:07:45

166

2881.0000

XLON

05003050000056169-E0GW1Y4MmfSx20231102

02-Nov-2023 11:11:03

218

2883.0000

XLON

05003050000057395-E0GW1Y4Mmijw20231102

02-Nov-2023 11:12:44

113

2883.0000

XLON

07003070000057410-E0GW1Y4MmkHL20231102

02-Nov-2023 11:12:44

82

2883.0000

XLON

07003070000057410-E0GW1Y4MmkHT20231102

02-Nov-2023 11:17:19

196

2885.0000

XLON

07003070000058688-E0GW1Y4Mmojn20231102

02-Nov-2023 11:19:02

159

2884.0000

XLON

07003070000058513-E0GW1Y4Mmpbu20231102

02-Nov-2023 11:19:02

37

2884.0000

XLON

07003070000058513-E0GW1Y4Mmpbw20231102

02-Nov-2023 11:19:02

177

2884.0000

XLON

05003050000058734-E0GW1Y4Mmpc220231102

02-Nov-2023 11:19:46

261

2882.0000

XLON

07003070000059191-E0GW1Y4Mmq3z20231102

02-Nov-2023 11:22:37

217

2881.0000

XLON

05003050000060083-E0GW1Y4Mms0820231102

02-Nov-2023 11:27:35

186

2883.0000

XLON

07003070000061958-E0GW1Y4Mmvp620231102

02-Nov-2023 11:27:35

171

2882.0000

XLON

05003050000060991-E0GW1Y4MmvuU20231102

02-Nov-2023 11:29:25

233

2882.0000

XLON

05003050000062155-E0GW1Y4MmxWR20231102


02-Nov-2023 11:37:06

221

2883.0000

XLON

07003070000064328-E0GW1Y4Mn4KT20231102

02-Nov-2023 11:39:00

243

2882.0000

XLON

05003050000064109-E0GW1Y4Mn5zu20231102

02-Nov-2023 11:44:03

149

2885.0000

XLON

07003070000067345-E0GW1Y4MnBRN20231102

02-Nov-2023 11:44:51

393

2885.0000

XLON

05003050000067435-E0GW1Y4MnBwM20231102

02-Nov-2023 11:46:12

226

2885.0000

XLON

05003050000068057-E0GW1Y4MnD7920231102

02-Nov-2023 11:46:12

6

2885.0000

XLON

05003050000068057-E0GW1Y4MnD7B20231102

02-Nov-2023 11:47:07

241

2884.0000

XLON

07003070000066148-E0GW1Y4MnDsW20231102

02-Nov-2023 11:49:38

259

2883.0000

XLON

07003070000068964-E0GW1Y4MnFXq20231102

02-Nov-2023 11:49:51

185

2882.0000

XLON

07003070000068550-E0GW1Y4MnFwC20231102

02-Nov-2023 11:51:02

107

2882.0000

XLON

07003070000069447-E0GW1Y4MnH0420231102

02-Nov-2023 11:51:02

79

2882.0000

XLON

07003070000069447-E0GW1Y4MnH0220231102

02-Nov-2023 11:52:58

153

2881.0000

XLON

05003050000069436-E0GW1Y4MnIkC20231102

02-Nov-2023 11:52:58

64

2881.0000

XLON

05003050000069436-E0GW1Y4MnIkA20231102

02-Nov-2023 11:55:25

202

2881.0000

XLON

05003050000070426-E0GW1Y4MnL1d20231102

02-Nov-2023 11:56:31

169

2881.0000

XLON

05003050000071002-E0GW1Y4MnMAY20231102

02-Nov-2023 11:56:31

175

2881.0000

XLON

07003070000070833-E0GW1Y4MnM9v20231102

02-Nov-2023 11:59:51

85

2881.0000

XLON

07003070000071381-E0GW1Y4MnQCf20231102

02-Nov-2023 11:59:51

71

2881.0000

XLON

07003070000071381-E0GW1Y4MnQCd20231102

02-Nov-2023 12:00:26

209

2880.0000

XLON

05003050000071417-E0GW1Y4MnR0720231102

02-Nov-2023 12:03:36

100

2876.0000

XLON

05003050000074453-E0GW1Y4MnVnV20231102

02-Nov-2023 12:03:36

55

2876.0000

XLON

05003050000074453-E0GW1Y4MnVnT20231102

02-Nov-2023 12:06:12

171

2876.0000

XLON

05003050000075892-E0GW1Y4MnYwJ20231102

02-Nov-2023 12:08:17

171

2877.0000

XLON

07003070000076583-E0GW1Y4Mnb5q20231102

02-Nov-2023 12:12:03

162

2879.0000

XLON

07003070000077562-E0GW1Y4MneeL20231102

02-Nov-2023 12:12:45

163

2881.0000

XLON

05003050000077839-E0GW1Y4MnfjG20231102

02-Nov-2023 12:13:51

155

2884.0000

XLON

07003070000078174-E0GW1Y4Mngkw20231102

02-Nov-2023 12:15:57

156

2885.0000

XLON

07003070000078787-E0GW1Y4Mnihb20231102

02-Nov-2023 12:17:07

32

2885.0000

XLON

05003050000079155-E0GW1Y4Mnjmx20231102

02-Nov-2023 12:17:07

149

2885.0000

XLON

05003050000079155-E0GW1Y4Mnjmv20231102

02-Nov-2023 12:17:51

171

2885.0000

XLON

05003050000079344-E0GW1Y4MnkP820231102

02-Nov-2023 12:18:10

56

2884.0000

XLON

07003070000078668-E0GW1Y4MnkjW20231102

02-Nov-2023 12:18:10

115

2884.0000

XLON

07003070000078668-E0GW1Y4MnkjU20231102

02-Nov-2023 12:21:17

178

2882.0000

XLON

07003070000079860-E0GW1Y4MnoPt20231102

02-Nov-2023 12:21:17

39

2882.0000

XLON

07003070000079860-E0GW1Y4MnoPr20231102

02-Nov-2023 12:24:29

155

2884.0000

XLON

05003050000081228-E0GW1Y4MnrG320231102

02-Nov-2023 12:26:17

171

2884.0000

XLON

05003050000081957-E0GW1Y4Mnt2o20231102

02-Nov-2023 12:27:40

196

2882.0000

XLON

05003050000081413-E0GW1Y4Mnua720231102

02-Nov-2023 12:31:35

217

2884.0000

XLON

05003050000084708-E0GW1Y4MnzM920231102

02-Nov-2023 12:32:59

202

2885.0000

XLON

07003070000085430-E0GW1Y4Mo0t420231102

02-Nov-2023 12:35:10

167

2886.0000

XLON

07003070000086327-E0GW1Y4Mo3S220231102

02-Nov-2023 12:36:27

138

2886.0000

XLON

07003070000086723-E0GW1Y4Mo4cZ20231102

02-Nov-2023 12:36:27

1

2886.0000

XLON

07003070000086723-E0GW1Y4Mo4cU20231102

02-Nov-2023 12:36:36

16

2886.0000

XLON

07003070000086723-E0GW1Y4Mo4h620231102

02-Nov-2023 12:37:54

217

2887.0000

XLON

05003050000087278-E0GW1Y4Mo6Dn20231102

02-Nov-2023 12:39:39

171

2887.0000

XLON

07003070000087824-E0GW1Y4Mo7k120231102

02-Nov-2023 12:41:19

155

2887.0000

XLON

05003050000088436-E0GW1Y4Mo9v820231102


02-Nov-2023 12:42:49

39

2887.0000

XLON

05003050000089175-E0GW1Y4MoBvE20231102

02-Nov-2023 12:43:53

182

2886.0000

XLON

05003050000087760-E0GW1Y4MoDCx20231102

02-Nov-2023 12:44:50

186

2885.0000

XLON

07003070000086146-E0GW1Y4MoER420231102

02-Nov-2023 12:46:54

202

2887.0000

XLON

07003070000090553-E0GW1Y4MoHLN20231102

02-Nov-2023 12:46:54

186

2886.0000

XLON

07003070000090442-E0GW1Y4MoHMv20231102

02-Nov-2023 12:48:04

186

2886.0000

XLON

05003050000090829-E0GW1Y4MoIXW20231102

02-Nov-2023 12:51:08

203

2885.0000

XLON

05003050000091342-E0GW1Y4MoLlZ20231102

02-Nov-2023 12:51:08

61

2885.0000

XLON

05003050000091342-E0GW1Y4MoLlb20231102

02-Nov-2023 12:51:27

206

2885.0000

XLON

07003070000091972-E0GW1Y4MoLvv20231102

02-Nov-2023 12:53:01

182

2885.0000

XLON

05003050000092293-E0GW1Y4MoN0G20231102

02-Nov-2023 12:54:35

183

2885.0000

XLON

07003070000092900-E0GW1Y4MoORV20231102

02-Nov-2023 12:56:10

171

2884.0000

XLON

05003050000093276-E0GW1Y4MoPqr20231102

02-Nov-2023 12:58:52

160

2882.0000

XLON

07003070000093947-E0GW1Y4MoSKR20231102

02-Nov-2023 12:58:52

11

2882.0000

XLON

07003070000093947-E0GW1Y4MoSKP20231102

02-Nov-2023 13:00:42

156

2883.0000

XLON

07003070000094655-E0GW1Y4MoUQV20231102

02-Nov-2023 13:03:08

64

2883.0000

XLON

07003070000095434-E0GW1Y4MoXTE20231102

02-Nov-2023 13:03:08

64

2883.0000

XLON

07003070000095434-E0GW1Y4MoXTI20231102

02-Nov-2023 13:03:08

27

2883.0000

XLON

07003070000095434-E0GW1Y4MoXTG20231102

02-Nov-2023 13:03:21

186

2882.0000

XLON

05003050000095613-E0GW1Y4MoXjl20231102

02-Nov-2023 13:04:30

202

2881.0000

XLON

07003070000096335-E0GW1Y4MoZ1q20231102

02-Nov-2023 13:06:12

233

2879.0000

XLON

05003050000096720-E0GW1Y4MoaO020231102

02-Nov-2023 13:08:02

233

2880.0000

XLON

07003070000097381-E0GW1Y4Moc0x20231102

02-Nov-2023 13:09:36

155

2878.0000

XLON

05003050000097761-E0GW1Y4MocyK20231102

02-Nov-2023 13:12:13

155

2877.0000

XLON

07003070000098476-E0GW1Y4MofLk20231102

02-Nov-2023 13:13:26

171

2878.0000

XLON

07003070000099000-E0GW1Y4MogOY20231102

02-Nov-2023 13:15:06

187

2880.0000

XLON

05003050000099286-E0GW1Y4MohuL20231102

02-Nov-2023 13:16:32

5

2878.0000

XLON

05003050000099610-E0GW1Y4Moj6c20231102

02-Nov-2023 13:16:32

181

2878.0000

XLON

05003050000099610-E0GW1Y4Moj6a20231102

02-Nov-2023 13:23:31

156

2879.0000

XLON

05003050000100437-E0GW1Y4Mop9I20231102

02-Nov-2023 13:25:02

60

2879.0000

XLON

05003050000101815-E0GW1Y4MoqZh20231102

02-Nov-2023 13:25:16

147

2879.0000

XLON

05003050000101815-E0GW1Y4Mor0l20231102

02-Nov-2023 13:25:29

202

2878.0000

XLON

05003050000100066-E0GW1Y4MorGt20231102

02-Nov-2023 13:25:39

203

2877.0000

XLON

05003050000100751-E0GW1Y4MorWh20231102

02-Nov-2023 13:27:28

156

2877.0000

XLON

05003050000102753-E0GW1Y4MotgY20231102

02-Nov-2023 13:29:29

273

2878.0000

XLON

07003070000103594-E0GW1Y4Mowea20231102

02-Nov-2023 13:32:00

323

2881.0000

XLON

05003050000104635-E0GW1Y4Mp3gv20231102

02-Nov-2023 13:33:08

392

2881.0000

XLON

07003070000105909-E0GW1Y4Mp6e420231102

02-Nov-2023 13:35:10

277

2886.0000

XLON

07003070000107102-E0GW1Y4MpAyn20231102

02-Nov-2023 13:35:34

277

2885.0000

XLON

05003050000106756-E0GW1Y4MpBmz20231102

02-Nov-2023 13:35:34

169

2884.0000

XLON

07003070000106712-E0GW1Y4MpBny20231102

02-Nov-2023 13:37:15

269

2884.0000

XLON

05003050000107466-E0GW1Y4MpEOC20231102

02-Nov-2023 13:39:52

330

2887.0000

XLON

05003050000109296-E0GW1Y4MpIp420231102

02-Nov-2023 13:39:52

64

2887.0000

XLON

05003050000109296-E0GW1Y4MpIp620231102

02-Nov-2023 13:40:19

299

2886.0000

XLON

05003050000109057-E0GW1Y4MpJj320231102

02-Nov-2023 13:41:27

226

2883.0000

XLON

07003070000109730-E0GW1Y4MpLgY20231102

02-Nov-2023 13:41:38

255

2882.0000

XLON

05003050000109901-E0GW1Y4MpM3B20231102


02-Nov-2023 13:43:29

3

2882.0000

XLON

05003050000110762-E0GW1Y4MpOzU20231102

02-Nov-2023 13:43:29

283

2883.0000

XLON

07003070000111081-E0GW1Y4MpOz520231102

02-Nov-2023 13:43:46

226

2882.0000

XLON

05003050000110762-E0GW1Y4MpPrd20231102

02-Nov-2023 13:44:34

246

2882.0000

XLON

05003050000111629-E0GW1Y4MpRL020231102

02-Nov-2023 13:44:45

246

2881.0000

XLON

07003070000111741-E0GW1Y4MpRnc20231102

02-Nov-2023 13:46:20

155

2880.0000

XLON

05003050000112595-E0GW1Y4MpW0f20231102

02-Nov-2023 13:47:13

155

2882.0000

XLON

05003050000112825-E0GW1Y4MpXcQ20231102

02-Nov-2023 13:48:02

104

2882.0000

XLON

05003050000113295-E0GW1Y4MpZFD20231102

02-Nov-2023 13:48:02

54

2882.0000

XLON

05003050000113295-E0GW1Y4MpZFB20231102

02-Nov-2023 13:48:07

233

2881.0000

XLON

07003070000112978-E0GW1Y4MpZVQ20231102

02-Nov-2023 13:50:46

36

2882.0000

XLON

07003070000114947-E0GW1Y4MpeZC20231102

02-Nov-2023 13:50:46

98

2882.0000

XLON

07003070000114947-E0GW1Y4MpeZA20231102

02-Nov-2023 13:51:39

134

2884.0000

XLON

07003070000115372-E0GW1Y4MpfxQ20231102

02-Nov-2023 13:51:58

252

2883.0000

XLON

07003070000115323-E0GW1Y4MpghJ20231102

02-Nov-2023 13:52:27

213

2882.0000

XLON

07003070000115115-E0GW1Y4MphfZ20231102

02-Nov-2023 13:53:41

54

2884.0000

XLON

07003070000115944-E0GW1Y4Mpk0m20231102

02-Nov-2023 13:53:41

117

2884.0000

XLON

07003070000115944-E0GW1Y4Mpk0o20231102

02-Nov-2023 13:53:41

156

2885.0000

XLON

07003070000116258-E0GW1Y4Mpk0420231102

02-Nov-2023 13:54:35

186

2884.0000

XLON

07003070000116741-E0GW1Y4Mplhj20231102

02-Nov-2023 13:55:51

217

2883.0000

XLON

05003050000116625-E0GW1Y4Mpnec20231102

02-Nov-2023 13:57:49

276

2885.0000

XLON

07003070000118068-E0GW1Y4MppyY20231102

02-Nov-2023 13:57:49

19

2885.0000

XLON

07003070000118068-E0GW1Y4MppyW20231102

02-Nov-2023 13:58:29

180

2884.0000

XLON

05003050000117547-E0GW1Y4MpqVe20231102

02-Nov-2023 13:58:29

53

2884.0000

XLON

05003050000117547-E0GW1Y4MpqVc20231102

02-Nov-2023 14:01:01

248

2883.0000

XLON

05003050000118992-E0GW1Y4Mpsz820231102

02-Nov-2023 14:02:08

336

2882.0000

XLON

05003050000118476-E0GW1Y4Mpuy620231102

02-Nov-2023 14:03:56

29

2883.0000

XLON

05003050000120278-E0GW1Y4MpxGU20231102

02-Nov-2023 14:03:56

198

2883.0000

XLON

05003050000120278-E0GW1Y4MpxGW20231102

02-Nov-2023 14:05:11

230

2883.0000

XLON

05003050000120768-E0GW1Y4Mpye520231102

02-Nov-2023 14:05:11

199

2883.0000

XLON

07003070000120935-E0GW1Y4Mpye720231102

02-Nov-2023 14:06:00

264

2881.0000

XLON

05003050000120039-E0GW1Y4MpztO20231102

02-Nov-2023 14:06:14

245

2881.0000

XLON

07003070000121612-E0GW1Y4Mq0Gm20231102

02-Nov-2023 14:06:18

179

2880.0000

XLON

05003050000121446-E0GW1Y4Mq0T220231102

02-Nov-2023 14:07:53

171

2879.0000

XLON

05003050000122147-E0GW1Y4Mq2uT20231102

02-Nov-2023 14:09:30

227

2879.0000

XLON

05003050000122828-E0GW1Y4Mq5Ll20231102

02-Nov-2023 14:09:36

279

2878.0000

XLON

05003050000122124-E0GW1Y4Mq5a820231102

02-Nov-2023 14:11:28

208

2878.0000

XLON

05003050000123482-E0GW1Y4Mq98E20231102

02-Nov-2023 14:12:54

190

2878.0000

XLON

07003070000124351-E0GW1Y4MqBFT20231102

02-Nov-2023 14:14:04

176

2877.0000

XLON

07003070000123640-E0GW1Y4MqD3V20231102

02-Nov-2023 14:15:53

206

2877.0000

XLON

05003050000124978-E0GW1Y4MqGAF20231102

02-Nov-2023 14:17:34

258

2881.0000

XLON

07003070000126329-E0GW1Y4MqJ1R20231102

02-Nov-2023 14:18:00

274

2881.0000

XLON

07003070000126550-E0GW1Y4MqJnz20231102

02-Nov-2023 14:18:26

243

2879.0000

XLON

05003050000125955-E0GW1Y4MqKNk20231102

02-Nov-2023 14:18:26

237

2880.0000

XLON

07003070000126149-E0GW1Y4MqKN420231102

02-Nov-2023 14:20:18

100

2884.0000

XLON

05003050000127141-E0GW1Y4MqNeg20231102

02-Nov-2023 14:20:19

71

2884.0000

XLON

05003050000127141-E0GW1Y4MqNg820231102


02-Nov-2023 14:20:25

186

2883.0000

XLON

05003050000127086-E0GW1Y4MqNs720231102

02-Nov-2023 14:22:24

156

2883.0000

XLON

07003070000127935-E0GW1Y4MqQ2h20231102

02-Nov-2023 14:22:49

171

2882.0000

XLON

05003050000127389-E0GW1Y4MqQZL20231102

02-Nov-2023 14:23:12

233

2881.0000

XLON

05003050000127965-E0GW1Y4MqR4c20231102

02-Nov-2023 14:23:30

41

2880.0000

XLON

07003070000128186-E0GW1Y4MqRPL20231102

02-Nov-2023 14:23:30

145

2880.0000

XLON

07003070000128186-E0GW1Y4MqRPW20231102

02-Nov-2023 14:26:12

171

2880.0000

XLON

07003070000128830-E0GW1Y4MqU0h20231102

02-Nov-2023 14:28:06

171

2881.0000

XLON

05003050000129435-E0GW1Y4MqVxH20231102

02-Nov-2023 14:31:33

209

2883.0000

XLON

05003050000130887-E0GW1Y4Mqa7C20231102

02-Nov-2023 14:32:57

202

2884.0000

XLON

07003070000131564-E0GW1Y4Mqcii20231102

02-Nov-2023 14:34:48

252

2882.0000

XLON

07003070000131965-E0GW1Y4MqekH20231102

02-Nov-2023 14:36:10

299

2884.0000

XLON

07003070000133123-E0GW1Y4MqgEy20231102

02-Nov-2023 14:37:26

239

2883.0000

XLON

05003050000132864-E0GW1Y4Mqhgd20231102

02-Nov-2023 14:38:59

187

2885.0000

XLON

05003050000134103-E0GW1Y4MqjaY20231102

02-Nov-2023 14:40:00

171

2885.0000

XLON

05003050000134453-E0GW1Y4Mqkqc20231102

02-Nov-2023 14:41:09

242

2885.0000

XLON

05003050000134883-E0GW1Y4MqmOB20231102

02-Nov-2023 14:42:17

156

2884.0000

XLON

05003050000134073-E0GW1Y4MqnOz20231102

02-Nov-2023 14:42:53

202

2884.0000

XLON

05003050000135547-E0GW1Y4MqoG420231102

02-Nov-2023 14:44:29

161

2885.0000

XLON

05003050000136264-E0GW1Y4Mqq7x20231102

02-Nov-2023 14:46:20

184

2886.0000

XLON

07003070000137108-E0GW1Y4MqsFh20231102

02-Nov-2023 14:46:31

221

2885.0000

XLON

05003050000136852-E0GW1Y4MqsSi20231102

02-Nov-2023 14:48:00

175

2884.0000

XLON

07003070000137789-E0GW1Y4MquSy20231102

02-Nov-2023 14:50:07

236

2885.0000

XLON

05003050000138173-E0GW1Y4MqwiC20231102

02-Nov-2023 14:52:27

64

2885.0000

XLON

07003070000139238-E0GW1Y4MqzBK20231102

02-Nov-2023 14:52:27

64

2885.0000

XLON

07003070000139238-E0GW1Y4MqzBE20231102

02-Nov-2023 14:52:27

26

2885.0000

XLON

07003070000139238-E0GW1Y4MqzBG20231102

02-Nov-2023 14:52:27

115

2885.0000

XLON

07003070000139238-E0GW1Y4MqzBI20231102

02-Nov-2023 14:53:40

293

2885.0000

XLON

07003070000139487-E0GW1Y4Mr0ZN20231102

02-Nov-2023 14:56:22

329

2888.0000

XLON

07003070000140504-E0GW1Y4Mr3ME20231102

02-Nov-2023 14:57:58

343

2889.0000

XLON

05003050000140749-E0GW1Y4Mr4yd20231102

02-Nov-2023 15:00:32

186

2889.0000

XLON

05003050000141259-E0GW1Y4Mr7nh20231102

02-Nov-2023 15:00:32

120

2889.0000

XLON

05003050000141259-E0GW1Y4Mr7nf20231102

02-Nov-2023 15:01:00

300

2888.0000

XLON

07003070000141022-E0GW1Y4Mr8QQ20231102

02-Nov-2023 15:01:19

225

2888.0000

XLON

07003070000142316-E0GW1Y4Mr8t620231102

02-Nov-2023 15:02:59

207

2887.0000

XLON

05003050000142608-E0GW1Y4MrAbZ20231102

02-Nov-2023 15:05:38

228

2888.0000

XLON

07003070000143991-E0GW1Y4MrEGt20231102

02-Nov-2023 15:05:47

248

2887.0000

XLON

07003070000143575-E0GW1Y4MrEUJ20231102

02-Nov-2023 15:06:13

215

2886.0000

XLON

05003050000140155-E0GW1Y4MrF8d20231102

02-Nov-2023 15:07:50

269

2888.0000

XLON

05003050000144653-E0GW1Y4MrHCe20231102

02-Nov-2023 15:08:09

250

2887.0000

XLON

07003070000144917-E0GW1Y4MrHT920231102

02-Nov-2023 15:10:59

171

2886.0000

XLON

05003050000145169-E0GW1Y4MrKGr20231102

02-Nov-2023 15:13:28

183

2885.0000

XLON

05003050000144047-E0GW1Y4MrNBo20231102

02-Nov-2023 15:14:13

165

2884.0000

XLON

07003070000145441-E0GW1Y4MrO2N20231102

02-Nov-2023 15:14:55

262

2884.0000

XLON

07003070000147246-E0GW1Y4MrP0w20231102

02-Nov-2023 15:15:03

148

2883.0000

XLON

05003050000145767-E0GW1Y4MrPIS20231102

02-Nov-2023 15:15:21

31

2883.0000

XLON

05003050000145767-E0GW1Y4MrPvN20231102


02-Nov-2023 15:16:49

323

2884.0000

XLON

07003070000148069-E0GW1Y4MrS5W20231102

02-Nov-2023 15:19:11

208

2884.0000

XLON

05003050000148740-E0GW1Y4MrUXd20231102

02-Nov-2023 15:19:11

259

2884.0000

XLON

05003050000148586-E0GW1Y4MrUXb20231102

02-Nov-2023 15:20:21

28

2885.0000

XLON

07003070000149967-E0GW1Y4MrVx220231102

02-Nov-2023 15:20:21

237

2885.0000

XLON

07003070000149967-E0GW1Y4MrVx020231102

02-Nov-2023 15:22:43

222

2885.0000

XLON

05003050000150136-E0GW1Y4MrYIK20231102

02-Nov-2023 15:22:50

268

2885.0000

XLON

05003050000150730-E0GW1Y4MrYSV20231102

02-Nov-2023 15:25:21

197

2887.0000

XLON

07003070000151889-E0GW1Y4Mrb8Q20231102

02-Nov-2023 15:25:21

39

2887.0000

XLON

07003070000151889-E0GW1Y4Mrb8V20231102

02-Nov-2023 15:26:56

170

2885.0000

XLON

07003070000151902-E0GW1Y4Mrcqa20231102

02-Nov-2023 15:26:56

330

2886.0000

XLON

05003050000151619-E0GW1Y4Mrcnb20231102

02-Nov-2023 15:29:02

308

2886.0000

XLON

07003070000153040-E0GW1Y4MrfEF20231102

02-Nov-2023 15:30:00

246

2886.0000

XLON

07003070000153544-E0GW1Y4Mrg7c20231102

02-Nov-2023 15:30:25

242

2885.0000

XLON

05003050000152681-E0GW1Y4MrgeL20231102

02-Nov-2023 15:32:13

269

2888.0000

XLON

05003050000154402-E0GW1Y4MrjAY20231102

02-Nov-2023 15:33:41

205

2888.0000

XLON

07003070000155144-E0GW1Y4MrlSv20231102

02-Nov-2023 15:35:09

253

2888.0000

XLON

07003070000155423-E0GW1Y4MrnBi20231102

02-Nov-2023 15:37:05

149

2890.0000

XLON

07003070000156333-E0GW1Y4Mrpam20231102

02-Nov-2023 15:38:04

149

2890.0000

XLON

05003050000156521-E0GW1Y4MrqmL20231102

02-Nov-2023 15:38:04

163

2890.0000

XLON

05003050000156521-E0GW1Y4MrqmN20231102

02-Nov-2023 15:39:17

371

2889.0000

XLON

07003070000156041-E0GW1Y4MrrtT20231102

02-Nov-2023 15:40:22

302

2887.0000

XLON

07003070000157061-E0GW1Y4MrthI20231102

02-Nov-2023 15:41:15

224

2886.0000

XLON

05003050000157541-E0GW1Y4Mruqj20231102

02-Nov-2023 15:42:23

259

2885.0000

XLON

05003050000156901-E0GW1Y4MrwnC20231102

02-Nov-2023 15:43:15

149

2886.0000

XLON

07003070000158435-E0GW1Y4Mry2v20231102

02-Nov-2023 15:43:15

47

2886.0000

XLON

07003070000158435-E0GW1Y4Mry2x20231102

02-Nov-2023 15:45:01

260

2888.0000

XLON

07003070000158985-E0GW1Y4Mrzyv20231102

02-Nov-2023 15:48:49

382

2889.0000

XLON

05003050000160078-E0GW1Y4Ms3qn20231102

02-Nov-2023 15:48:50

247

2888.0000

XLON

07003070000159543-E0GW1Y4Ms3sJ20231102

02-Nov-2023 15:49:53

318

2890.0000

XLON

07003070000160629-E0GW1Y4Ms4qn20231102

02-Nov-2023 15:51:09

303

2890.0000

XLON

07003070000161045-E0GW1Y4Ms6H320231102

02-Nov-2023 15:52:49

204

2890.0000

XLON

05003050000161404-E0GW1Y4Ms82120231102

02-Nov-2023 15:54:32

451

2890.0000

XLON

05003050000161984-E0GW1Y4Ms9lq20231102

02-Nov-2023 15:55:36

371

2889.0000

XLON

05003050000160368-E0GW1Y4MsAz420231102

02-Nov-2023 15:55:36

136

2888.0000

XLON

05003050000160440-E0GW1Y4MsB0J20231102

02-Nov-2023 15:56:12

149

2889.0000

XLON

07003070000162809-E0GW1Y4MsBvs20231102

02-Nov-2023 15:57:52

375

2889.0000

XLON

05003050000163220-E0GW1Y4MsE1c20231102

02-Nov-2023 15:58:20

226

2888.0000

XLON

05003050000162608-E0GW1Y4MsETm20231102

02-Nov-2023 15:59:29

309

2888.0000

XLON

07003070000163907-E0GW1Y4MsG0820231102

02-Nov-2023 16:01:10

62

2888.0000

XLON

07003070000164791-E0GW1Y4MsIcC20231102

02-Nov-2023 16:01:10

180

2888.0000

XLON

07003070000164791-E0GW1Y4MsIcA20231102

02-Nov-2023 16:01:46

268

2886.0000

XLON

05003050000163725-E0GW1Y4MsJag20231102

02-Nov-2023 16:03:09

205

2885.0000

XLON

05003050000165273-E0GW1Y4MsLWx20231102

02-Nov-2023 16:04:23

233

2884.0000

XLON

05003050000165174-E0GW1Y4MsNEr20231102

02-Nov-2023 16:05:13

239

2884.0000

XLON

07003070000166288-E0GW1Y4MsPSD20231102

02-Nov-2023 16:06:15

257

2883.0000

XLON

07003070000166751-E0GW1Y4MsQlk20231102


02-Nov-2023 16:06:57

185

2882.0000

XLON

05003050000166082-E0GW1Y4MsRVb20231102

02-Nov-2023 16:07:54

265

2882.0000

XLON

05003050000167199-E0GW1Y4MsSbD20231102

02-Nov-2023 16:09:56

245

2880.0000

XLON

07003070000167366-E0GW1Y4MsVVe20231102

02-Nov-2023 16:12:03

313

2884.0000

XLON

07003070000168969-E0GW1Y4MsYTh20231102

02-Nov-2023 16:12:58

392

2883.0000

XLON

05003050000168545-E0GW1Y4MsaCN20231102

02-Nov-2023 16:14:25

230

2882.0000

XLON

07003070000169353-E0GW1Y4Msc2Z20231102

02-Nov-2023 16:15:36

212

2881.0000

XLON

05003050000169198-E0GW1Y4Msdhd20231102

02-Nov-2023 16:15:36

300

2882.0000

XLON

05003050000170374-E0GW1Y4MsdhX20231102

02-Nov-2023 16:16:54

232

2883.0000

XLON

07003070000170785-E0GW1Y4MsfFR20231102

02-Nov-2023 16:18:27

295

2882.0000

XLON

05003050000170550-E0GW1Y4MshIf20231102

02-Nov-2023 16:19:33

187

2882.0000

XLON

05003050000171943-E0GW1Y4Msiw120231102

02-Nov-2023 16:21:13

465

2883.0000

XLON

07003070000172939-E0GW1Y4MslEa20231102

02-Nov-2023 16:21:33

310

2882.0000

XLON

07003070000172905-E0GW1Y4MslZU20231102

02-Nov-2023 16:22:56

354

2882.0000

XLON

07003070000173622-E0GW1Y4MsnQ420231102

02-Nov-2023 16:23:14

202

2881.0000

XLON

05003050000172896-E0GW1Y4Msnqm20231102

02-Nov-2023 16:24:30

202

2880.0000

XLON

05003050000174088-E0GW1Y4MspD320231102

02-Nov-2023 16:25:19

162

2879.0000

XLON

07003070000173779-E0GW1Y4Msqbq20231102

02-Nov-2023 16:26:12

157

2880.0000

XLON

07003070000175076-E0GW1Y4Msrto20231102

02-Nov-2023 16:27:55

148

2881.0000

XLON

07003070000175697-E0GW1Y4MstxX20231102


3 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 73,500 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,154,179 ordinary shares in treasury, and has 1,888,470,231 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,354,112 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

3 November 2023

Number of ordinary shares purchased:

73,500

Highest price paid per share (p):

2885

Lowest price paid per share (p):

2806

Volume weighted average price paid per share (p):

2841.7613

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

03-Nov-2023 08:01:00

265

2885.0000

XLON

05003050000003300-E0GWkVYIEuhO20231103

03-Nov-2023 08:01:00

116

2884.0000

XLON

07003070000003303-E0GWkVYIEuil20231103

03-Nov-2023 08:01:00

130

2884.0000

XLON

07003070000003303-E0GWkVYIEuii20231103

03-Nov-2023 08:01:04

208

2883.0000

XLON

05003050000003301-E0GWkVYIEuzn20231103

03-Nov-2023 08:02:41

153

2872.0000

XLON

05003050000004022-E0GWkVYIF02M20231103

03-Nov-2023 08:05:13

199

2870.0000

XLON

07003070000004724-E0GWkVYIF7Nr20231103

03-Nov-2023 08:07:00

184

2871.0000

XLON

05003050000005364-E0GWkVYIFBNv20231103

03-Nov-2023 08:09:15

182

2871.0000

XLON

05003050000006067-E0GWkVYIFGZd20231103

03-Nov-2023 08:09:15

220

2870.0000

XLON

07003070000005282-E0GWkVYIFGay20231103

03-Nov-2023 08:09:21

205

2869.0000

XLON

07003070000006173-E0GWkVYIFGwt20231103

03-Nov-2023 08:09:21

4

2869.0000

XLON

07003070000006173-E0GWkVYIFGwv20231103

03-Nov-2023 08:09:32

175

2868.0000

XLON

07003070000005188-E0GWkVYIFHHb20231103

03-Nov-2023 08:11:01

100

2868.0000

XLON

07003070000006714-E0GWkVYIFLGR20231103


03-Nov-2023 08:11:01

84

2868.0000

XLON

07003070000006714-E0GWkVYIFLGT20231103

03-Nov-2023 08:14:21

265

2868.0000

XLON

05003050000007700-E0GWkVYIFRwL20231103

03-Nov-2023 08:16:01

338

2872.0000

XLON

07003070000008292-E0GWkVYIFVMG20231103

03-Nov-2023 08:17:44

290

2872.0000

XLON

07003070000008702-E0GWkVYIFYTs20231103

03-Nov-2023 08:20:42

296

2874.0000

XLON

07003070000009902-E0GWkVYIFdsZ20231103

03-Nov-2023 08:21:01

290

2874.0000

XLON

05003050000009945-E0GWkVYIFeQ520231103

03-Nov-2023 08:23:03

204

2876.0000

XLON

05003050000010634-E0GWkVYIFhtc20231103

03-Nov-2023 08:27:35

407

2881.0000

XLON

05003050000011919-E0GWkVYIFqDp20231103

03-Nov-2023 08:27:41

290

2881.0000

XLON

07003070000012007-E0GWkVYIFqLH20231103

03-Nov-2023 08:27:49

305

2879.0000

XLON

05003050000011661-E0GWkVYIFqcD20231103

03-Nov-2023 08:27:49

47

2879.0000

XLON

05003050000011661-E0GWkVYIFqcB20231103

03-Nov-2023 08:29:21

27

2878.0000

XLON

07003070000012882-E0GWkVYIFt2720231103

03-Nov-2023 08:29:21

69

2878.0000

XLON

07003070000012882-E0GWkVYIFt2920231103

03-Nov-2023 08:29:21

100

2878.0000

XLON

07003070000012882-E0GWkVYIFt2B20231103

03-Nov-2023 08:31:54

198

2881.0000

XLON

05003050000013835-E0GWkVYIFy7t20231103

03-Nov-2023 08:33:48

288

2882.0000

XLON

05003050000014263-E0GWkVYIG1eG20231103

03-Nov-2023 08:33:48

180

2881.0000

XLON

07003070000014355-E0GWkVYIG1jO20231103

03-Nov-2023 08:34:26

153

2879.0000

XLON

05003050000014771-E0GWkVYIG36Z20231103

03-Nov-2023 08:35:09

230

2878.0000

XLON

07003070000014916-E0GWkVYIG4Mk20231103

03-Nov-2023 08:36:15

199

2879.0000

XLON

05003050000015320-E0GWkVYIG6LX20231103

03-Nov-2023 08:36:44

185

2878.0000

XLON

07003070000015452-E0GWkVYIG73Q20231103

03-Nov-2023 08:36:44

14

2878.0000

XLON

07003070000015452-E0GWkVYIG73O20231103

03-Nov-2023 08:38:17

184

2876.0000

XLON

05003050000015818-E0GWkVYIG9Hv20231103

03-Nov-2023 08:38:18

121

2875.0000

XLON

07003070000015883-E0GWkVYIG9Ki20231103

03-Nov-2023 08:38:18

78

2875.0000

XLON

07003070000015883-E0GWkVYIG9Kg20231103

03-Nov-2023 08:42:33

199

2872.0000

XLON

05003050000016250-E0GWkVYIGG0b20231103

03-Nov-2023 08:42:33

161

2870.0000

XLON

05003050000016886-E0GWkVYIGG1R20231103

03-Nov-2023 08:43:12

199

2873.0000

XLON

07003070000017092-E0GWkVYIGGyR20231103

03-Nov-2023 08:45:33

153

2872.0000

XLON

05003050000016996-E0GWkVYIGKE120231103

03-Nov-2023 08:45:59

149

2870.0000

XLON

07003070000017443-E0GWkVYIGKfT20231103

03-Nov-2023 08:46:16

19

2870.0000

XLON

07003070000017443-E0GWkVYIGL0C20231103

03-Nov-2023 08:46:17

161

2870.0000

XLON

05003050000017870-E0GWkVYIGL1v20231103

03-Nov-2023 08:47:56

159

2872.0000

XLON

07003070000018383-E0GWkVYIGNRI20231103

03-Nov-2023 08:48:28

179

2871.0000

XLON

05003050000018260-E0GWkVYIGOI720231103

03-Nov-2023 08:49:33

157

2869.0000

XLON

07003070000018718-E0GWkVYIGPL320231103

03-Nov-2023 08:51:25

153

2869.0000

XLON

05003050000018984-E0GWkVYIGRsC20231103

03-Nov-2023 08:53:37

53

2868.0000

XLON

07003070000018654-E0GWkVYIGUxO20231103

03-Nov-2023 08:53:37

77

2868.0000

XLON

07003070000018654-E0GWkVYIGUxS20231103

03-Nov-2023 08:53:37

23

2868.0000

XLON

07003070000018654-E0GWkVYIGUxQ20231103

03-Nov-2023 08:53:37

168

2869.0000

XLON

07003070000019456-E0GWkVYIGUwm20231103

03-Nov-2023 08:54:21

199

2868.0000

XLON

05003050000019771-E0GWkVYIGVZM20231103

03-Nov-2023 08:56:01

168

2867.0000

XLON

05003050000020111-E0GWkVYIGXn420231103

03-Nov-2023 08:57:56

199

2868.0000

XLON

07003070000020595-E0GWkVYIGa4G20231103

03-Nov-2023 09:01:02

165

2868.0000

XLON

05003050000020887-E0GWkVYIGeIe20231103

03-Nov-2023 09:03:17

232

2868.0000

XLON

05003050000021817-E0GWkVYIGhT220231103

03-Nov-2023 09:04:22

212

2868.0000

XLON

07003070000022334-E0GWkVYIGj2W20231103


03-Nov-2023 09:04:47

230

2867.0000

XLON

05003050000020858-E0GWkVYIGjku20231103

03-Nov-2023 09:07:08

154

2868.0000

XLON

07003070000023062-E0GWkVYIGnjV20231103

03-Nov-2023 09:07:44

182

2868.0000

XLON

05003050000023215-E0GWkVYIGolc20231103

03-Nov-2023 09:07:44

48

2868.0000

XLON

05003050000023215-E0GWkVYIGola20231103

03-Nov-2023 09:13:41

353

2874.0000

XLON

07003070000024588-E0GWkVYIGwN520231103

03-Nov-2023 09:15:50

250

2873.0000

XLON

07003070000024266-E0GWkVYIGyO420231103

03-Nov-2023 09:17:28

128

2872.0000

XLON

07003070000025110-E0GWkVYIH0BS20231103

03-Nov-2023 09:17:28

92

2872.0000

XLON

07003070000025110-E0GWkVYIH0BX20231103

03-Nov-2023 09:17:41

242

2872.0000

XLON

05003050000025339-E0GWkVYIH0LP20231103

03-Nov-2023 09:18:47

308

2871.0000

XLON

05003050000025037-E0GWkVYIH1cm20231103

03-Nov-2023 09:19:21

184

2871.0000

XLON

05003050000025645-E0GWkVYIH26o20231103

03-Nov-2023 09:21:44

214

2869.0000

XLON

07003070000025692-E0GWkVYIH4AE20231103

03-Nov-2023 09:22:41

192

2869.0000

XLON

05003050000026374-E0GWkVYIH5MA20231103

03-Nov-2023 09:26:01

226

2873.0000

XLON

07003070000026958-E0GWkVYIH82V20231103

03-Nov-2023 09:26:01

64

2873.0000

XLON

07003070000026958-E0GWkVYIH82X20231103

03-Nov-2023 09:29:02

250

2873.0000

XLON

07003070000027221-E0GWkVYIHAJ920231103

03-Nov-2023 09:30:49

184

2873.0000

XLON

07003070000027688-E0GWkVYIHCbs20231103

03-Nov-2023 09:30:52

248

2872.0000

XLON

05003050000026701-E0GWkVYIHCeB20231103

03-Nov-2023 09:31:01

63

2872.0000

XLON

05003050000027812-E0GWkVYIHCnh20231103

03-Nov-2023 09:31:01

151

2872.0000

XLON

05003050000027812-E0GWkVYIHCnf20231103

03-Nov-2023 09:32:09

184

2870.0000

XLON

07003070000027856-E0GWkVYIHECB20231103

03-Nov-2023 09:32:41

153

2870.0000

XLON

07003070000028352-E0GWkVYIHEe620231103

03-Nov-2023 09:33:01

184

2868.0000

XLON

05003050000028295-E0GWkVYIHFBv20231103

03-Nov-2023 09:34:21

15

2867.0000

XLON

05003050000028799-E0GWkVYIHGxJ20231103

03-Nov-2023 09:37:04

199

2869.0000

XLON

07003070000029434-E0GWkVYIHJlp20231103

03-Nov-2023 09:44:05

192

2868.0000

XLON

07003070000029322-E0GWkVYIHQ9u20231103

03-Nov-2023 09:46:28

384

2869.0000

XLON

07003070000031555-E0GWkVYIHSDQ20231103

03-Nov-2023 09:46:28

35

2869.0000

XLON

07003070000031555-E0GWkVYIHSDO20231103

03-Nov-2023 09:47:02

178

2868.0000

XLON

07003070000031451-E0GWkVYIHSgN20231103

03-Nov-2023 09:47:02

133

2868.0000

XLON

07003070000031451-E0GWkVYIHSgP20231103

03-Nov-2023 09:48:56

201

2868.0000

XLON

07003070000031704-E0GWkVYIHUC720231103

03-Nov-2023 09:49:08

208

2867.0000

XLON

07003070000031702-E0GWkVYIHUZO20231103

03-Nov-2023 09:49:53

154

2868.0000

XLON

05003050000031952-E0GWkVYIHVg020231103

03-Nov-2023 09:50:04

214

2867.0000

XLON

07003070000031967-E0GWkVYIHVvZ20231103

03-Nov-2023 09:53:11

184

2868.0000

XLON

07003070000032622-E0GWkVYIHY6W20231103

03-Nov-2023 09:56:01

266

2869.0000

XLON

07003070000032999-E0GWkVYIHa4W20231103

03-Nov-2023 09:57:44

194

2868.0000

XLON

07003070000033227-E0GWkVYIHbAt20231103

03-Nov-2023 09:57:53

154

2867.0000

XLON

07003070000032522-E0GWkVYIHbNm20231103

03-Nov-2023 09:59:22

24

2867.0000

XLON

05003050000033434-E0GWkVYIHcGS20231103

03-Nov-2023 09:59:22

206

2867.0000

XLON

05003050000033434-E0GWkVYIHcGQ20231103

03-Nov-2023 10:02:12

153

2866.0000

XLON

07003070000033772-E0GWkVYIHeNW20231103

03-Nov-2023 10:02:41

151

2866.0000

XLON

07003070000033996-E0GWkVYIHf3S20231103

03-Nov-2023 10:02:41

17

2866.0000

XLON

07003070000033996-E0GWkVYIHf3U20231103

03-Nov-2023 10:03:24

184

2865.0000

XLON

07003070000033467-E0GWkVYIHfgU20231103

03-Nov-2023 10:04:21

214

2863.0000

XLON

07003070000034259-E0GWkVYIHgeX20231103

03-Nov-2023 10:07:31

161

2863.0000

XLON

05003050000034755-E0GWkVYIHjc620231103


03-Nov-2023 10:08:03

184

2863.0000

XLON

07003070000034827-E0GWkVYIHk4420231103

03-Nov-2023 10:09:21

214

2863.0000

XLON

05003050000035046-E0GWkVYIHlGl20231103

03-Nov-2023 10:09:24

184

2862.0000

XLON

07003070000034777-E0GWkVYIHlLI20231103

03-Nov-2023 10:15:46

153

2859.0000

XLON

07003070000035403-E0GWkVYIHryA20231103

03-Nov-2023 10:18:41

183

2858.0000

XLON

07003070000036429-E0GWkVYIHuXN20231103

03-Nov-2023 10:18:41

3

2858.0000

XLON

07003070000036429-E0GWkVYIHuXP20231103

03-Nov-2023 10:19:21

184

2858.0000

XLON

05003050000036387-E0GWkVYIHut920231103

03-Nov-2023 10:19:36

214

2857.0000

XLON

07003070000036092-E0GWkVYIHv8S20231103

03-Nov-2023 10:21:59

83

2859.0000

XLON

05003050000036603-E0GWkVYIHxLU20231103

03-Nov-2023 10:21:59

116

2859.0000

XLON

05003050000036603-E0GWkVYIHxLX20231103

03-Nov-2023 10:22:41

184

2859.0000

XLON

05003050000036797-E0GWkVYIHyE220231103

03-Nov-2023 10:23:37

245

2857.0000

XLON

07003070000036732-E0GWkVYIHytN20231103

03-Nov-2023 10:24:27

154

2855.0000

XLON

07003070000036082-E0GWkVYIHzrw20231103

03-Nov-2023 10:26:22

196

2854.0000

XLON

07003070000037373-E0GWkVYII10q20231103

03-Nov-2023 10:30:36

157

2851.0000

XLON

07003070000037676-E0GWkVYII4gr20231103

03-Nov-2023 10:30:36

11

2851.0000

XLON

07003070000037676-E0GWkVYII4gt20231103

03-Nov-2023 10:33:00

105

2848.0000

XLON

05003050000038040-E0GWkVYII6V620231103

03-Nov-2023 10:33:00

63

2848.0000

XLON

05003050000038040-E0GWkVYII6VB20231103

03-Nov-2023 10:36:01

165

2843.0000

XLON

07003070000038554-E0GWkVYII8j920231103

03-Nov-2023 10:40:41

246

2845.0000

XLON

07003070000039565-E0GWkVYIICcd20231103

03-Nov-2023 10:42:43

333

2845.0000

XLON

07003070000039924-E0GWkVYIIEAp20231103

03-Nov-2023 10:45:01

284

2845.0000

XLON

05003050000040042-E0GWkVYIIGUd20231103

03-Nov-2023 10:46:09

248

2847.0000

XLON

07003070000040446-E0GWkVYIIHnv20231103

03-Nov-2023 10:49:14

170

2846.0000

XLON

05003050000040331-E0GWkVYIIKHm20231103

03-Nov-2023 10:50:13

218

2845.0000

XLON

05003050000040692-E0GWkVYIIKzP20231103

03-Nov-2023 10:53:27

15

2848.0000

XLON

07003070000041754-E0GWkVYIINxC20231103

03-Nov-2023 10:53:27

151

2848.0000

XLON

07003070000041754-E0GWkVYIINxA20231103

03-Nov-2023 10:54:05

216

2847.0000

XLON

05003050000041641-E0GWkVYIIOcN20231103

03-Nov-2023 10:55:15

169

2846.0000

XLON

05003050000041315-E0GWkVYIIPSN20231103

03-Nov-2023 10:56:35

154

2846.0000

XLON

05003050000042071-E0GWkVYIIQf120231103

03-Nov-2023 11:01:13

81

2849.0000

XLON

07003070000042910-E0GWkVYIIVH520231103

03-Nov-2023 11:01:30

256

2848.0000

XLON

05003050000042812-E0GWkVYIIVVn20231103

03-Nov-2023 11:02:25

214

2847.0000

XLON

05003050000042674-E0GWkVYIIWPO20231103

03-Nov-2023 11:03:00

184

2846.0000

XLON

07003070000043192-E0GWkVYIIWln20231103

03-Nov-2023 11:05:02

184

2845.0000

XLON

05003050000043140-E0GWkVYIIYTT20231103

03-Nov-2023 11:07:20

154

2846.0000

XLON

05003050000043734-E0GWkVYIIa7720231103

03-Nov-2023 11:15:04

184

2848.0000

XLON

07003070000044858-E0GWkVYIIfP920231103

03-Nov-2023 11:20:38

286

2850.0000

XLON

07003070000045520-E0GWkVYIIk1e20231103

03-Nov-2023 11:21:13

229

2849.0000

XLON

05003050000045159-E0GWkVYIIkYY20231103

03-Nov-2023 11:23:05

229

2848.0000

XLON

07003070000045188-E0GWkVYIIlsN20231103

03-Nov-2023 11:25:26

272

2848.0000

XLON

05003050000046693-E0GWkVYIIniM20231103

03-Nov-2023 11:25:34

362

2847.0000

XLON

05003050000046013-E0GWkVYIInuB20231103

03-Nov-2023 11:30:42

173

2848.0000

XLON

05003050000047146-E0GWkVYIIrzK20231103

03-Nov-2023 11:31:49

153

2847.0000

XLON

05003050000047003-E0GWkVYIIsX620231103

03-Nov-2023 11:32:36

153

2846.0000

XLON

07003070000046854-E0GWkVYIIt4j20231103

03-Nov-2023 11:33:07

216

2845.0000

XLON

07003070000047631-E0GWkVYIItZm20231103


03-Nov-2023 11:35:55

49

2845.0000

XLON

05003050000048148-E0GWkVYIIvuD20231103

03-Nov-2023 11:35:55

165

2845.0000

XLON

05003050000048148-E0GWkVYIIvuB20231103

03-Nov-2023 11:40:55

153

2847.0000

XLON

05003050000048847-E0GWkVYIIzlV20231103

03-Nov-2023 11:45:00

195

2847.0000

XLON

05003050000049545-E0GWkVYIJ29J20231103

03-Nov-2023 11:47:51

168

2846.0000

XLON

05003050000048614-E0GWkVYIJ3o420231103

03-Nov-2023 11:49:48

300

2844.0000

XLON

05003050000049949-E0GWkVYIJ5On20231103

03-Nov-2023 11:49:48

232

2844.0000

XLON

07003070000049337-E0GWkVYIJ5Ol20231103

03-Nov-2023 11:53:11

182

2842.0000

XLON

07003070000050663-E0GWkVYIJ7dK20231103

03-Nov-2023 12:02:05

431

2845.0000

XLON

07003070000052238-E0GWkVYIJDSu20231103

03-Nov-2023 12:02:06

81

2844.0000

XLON

05003050000051212-E0GWkVYIJDWn20231103

03-Nov-2023 12:02:06

26

2844.0000

XLON

05003050000051212-E0GWkVYIJDWp20231103

03-Nov-2023 12:02:06

81

2844.0000

XLON

05003050000051212-E0GWkVYIJDWr20231103

03-Nov-2023 12:06:01

123

2844.0000

XLON

05003050000052777-E0GWkVYIJGah20231103

03-Nov-2023 12:06:01

235

2844.0000

XLON

05003050000052777-E0GWkVYIJGaf20231103

03-Nov-2023 12:09:21

289

2846.0000

XLON

05003050000053200-E0GWkVYIJJNV20231103

03-Nov-2023 12:13:11

150

2847.0000

XLON

07003070000053467-E0GWkVYIJMzT20231103

03-Nov-2023 12:13:11

142

2847.0000

XLON

07003070000053467-E0GWkVYIJMzR20231103

03-Nov-2023 12:13:33

284

2846.0000

XLON

05003050000053404-E0GWkVYIJNKs20231103

03-Nov-2023 12:16:01

98

2847.0000

XLON

05003050000054094-E0GWkVYIJPJ620231103

03-Nov-2023 12:17:27

164

2847.0000

XLON

05003050000054096-E0GWkVYIJQDw20231103

03-Nov-2023 12:18:25

211

2846.0000

XLON

05003050000053874-E0GWkVYIJQon20231103

03-Nov-2023 12:19:09

276

2845.0000

XLON

07003070000053925-E0GWkVYIJRFT20231103

03-Nov-2023 12:20:11

18

2846.0000

XLON

05003050000054800-E0GWkVYIJS0B20231103

03-Nov-2023 12:20:11

151

2846.0000

XLON

05003050000054800-E0GWkVYIJS0920231103

03-Nov-2023 12:23:27

188

2847.0000

XLON

05003050000055494-E0GWkVYIJUKz20231103

03-Nov-2023 12:29:45

216

2850.0000

XLON

07003070000056387-E0GWkVYIJZb420231103

03-Nov-2023 12:29:51

12

2849.0000

XLON

07003070000056282-E0GWkVYIJa6J20231103

03-Nov-2023 12:29:51

70

2849.0000

XLON

07003070000056282-E0GWkVYIJa7G20231103

03-Nov-2023 12:29:51

45

2849.0000

XLON

07003070000056282-E0GWkVYIJa7K20231103

03-Nov-2023 12:29:51

12

2849.0000

XLON

07003070000056282-E0GWkVYIJa7B20231103

03-Nov-2023 12:29:52

7

2849.0000

XLON

07003070000056282-E0GWkVYIJaAd20231103

03-Nov-2023 12:32:06

272

2850.0000

XLON

05003050000058164-E0GWkVYIJfi720231103

03-Nov-2023 12:32:11

56

2849.0000

XLON

07003070000056282-E0GWkVYIJfwL20231103

03-Nov-2023 12:32:54

229

2851.0000

XLON

07003070000059263-E0GWkVYIJhZC20231103

03-Nov-2023 12:33:21

194

2850.0000

XLON

07003070000059228-E0GWkVYIJiDc20231103

03-Nov-2023 12:34:00

199

2848.0000

XLON

07003070000055961-E0GWkVYIJjBg20231103

03-Nov-2023 12:35:05

169

2849.0000

XLON

05003050000059715-E0GWkVYIJkvV20231103

03-Nov-2023 12:35:32

153

2848.0000

XLON

05003050000059535-E0GWkVYIJlY620231103

03-Nov-2023 12:36:40

199

2847.0000

XLON

07003070000060306-E0GWkVYIJnXO20231103

03-Nov-2023 12:39:58

4

2847.0000

XLON

07003070000060902-E0GWkVYIJsJS20231103

03-Nov-2023 12:39:58

195

2847.0000

XLON

07003070000060902-E0GWkVYIJsJP20231103

03-Nov-2023 12:41:39

170

2846.0000

XLON

07003070000061989-E0GWkVYIJuIw20231103

03-Nov-2023 12:41:45

210

2845.0000

XLON

07003070000061460-E0GWkVYIJuVA20231103

03-Nov-2023 12:43:02

153

2845.0000

XLON

05003050000062449-E0GWkVYIJwy320231103

03-Nov-2023 12:50:12

214

2852.0000

XLON

07003070000064902-E0GWkVYIK8h020231103

03-Nov-2023 12:50:29

153

2851.0000

XLON

05003050000064589-E0GWkVYIK9O020231103


03-Nov-2023 12:51:40

230

2850.0000

XLON

05003050000065137-E0GWkVYIKAyx20231103

03-Nov-2023 12:52:30

173

2849.0000

XLON

07003070000064220-E0GWkVYIKBxg20231103

03-Nov-2023 12:53:16

199

2845.0000

XLON

05003050000065552-E0GWkVYIKDFa20231103

03-Nov-2023 12:54:26

168

2842.0000

XLON

05003050000065867-E0GWkVYIKErh20231103

03-Nov-2023 12:57:20

154

2842.0000

XLON

07003070000066653-E0GWkVYIKHqS20231103

03-Nov-2023 12:58:30

169

2841.0000

XLON

05003050000066811-E0GWkVYIKJkw20231103

03-Nov-2023 12:58:34

154

2840.0000

XLON

05003050000066812-E0GWkVYIKJpn20231103

03-Nov-2023 13:00:29

184

2838.0000

XLON

07003070000067233-E0GWkVYIKLhk20231103

03-Nov-2023 13:01:22

151

2839.0000

XLON

07003070000067685-E0GWkVYIKMXz20231103

03-Nov-2023 13:01:22

17

2839.0000

XLON

07003070000067685-E0GWkVYIKMY120231103

03-Nov-2023 13:02:51

206

2838.0000

XLON

07003070000068049-E0GWkVYIKOa420231103

03-Nov-2023 13:04:26

157

2839.0000

XLON

05003050000068304-E0GWkVYIKQkm20231103

03-Nov-2023 13:04:26

33

2839.0000

XLON

05003050000068304-E0GWkVYIKQkk20231103

03-Nov-2023 13:07:27

187

2840.0000

XLON

07003070000069314-E0GWkVYIKTzt20231103

03-Nov-2023 13:08:02

151

2840.0000

XLON

07003070000069510-E0GWkVYIKUgV20231103

03-Nov-2023 13:10:24

169

2840.0000

XLON

05003050000069886-E0GWkVYIKYKZ20231103

03-Nov-2023 13:11:48

95

2839.0000

XLON

05003050000070168-E0GWkVYIKa5720231103

03-Nov-2023 13:11:48

58

2839.0000

XLON

05003050000070168-E0GWkVYIKa5520231103

03-Nov-2023 13:13:34

153

2837.0000

XLON

05003050000070543-E0GWkVYIKbep20231103

03-Nov-2023 13:16:40

199

2835.0000

XLON

07003070000070996-E0GWkVYIKfnv20231103

03-Nov-2023 13:17:54

230

2833.0000

XLON

05003050000071385-E0GWkVYIKh5A20231103

03-Nov-2023 13:17:54

111

2831.0000

XLON

05003050000071901-E0GWkVYIKh8M20231103

03-Nov-2023 13:17:54

8

2831.0000

XLON

05003050000071901-E0GWkVYIKh8H20231103

03-Nov-2023 13:17:54

95

2831.0000

XLON

05003050000071901-E0GWkVYIKh8K20231103

03-Nov-2023 13:20:13

153

2833.0000

XLON

07003070000072798-E0GWkVYIKjgE20231103

03-Nov-2023 13:28:11

217

2838.0000

XLON

07003070000075024-E0GWkVYIKvug20231103

03-Nov-2023 13:28:11

53

2837.0000

XLON

05003050000073450-E0GWkVYIKvwK20231103

03-Nov-2023 13:28:11

100

2837.0000

XLON

05003050000073450-E0GWkVYIKvwI20231103

03-Nov-2023 13:29:07

169

2836.0000

XLON

07003070000073547-E0GWkVYIKx6820231103

03-Nov-2023 13:29:29

206

2835.0000

XLON

07003070000073640-E0GWkVYIKxdL20231103

03-Nov-2023 13:29:48

307

2834.0000

XLON

05003050000075749-E0GWkVYIKy5Q20231103

03-Nov-2023 13:30:00

354

2833.0000

XLON

07003070000075894-E0GWkVYIKynE20231103

03-Nov-2023 13:31:16

165

2839.0000

XLON

05003050000076788-E0GWkVYIL34X20231103

03-Nov-2023 13:31:49

169

2838.0000

XLON

05003050000076764-E0GWkVYIL4GZ20231103

03-Nov-2023 13:33:04

153

2839.0000

XLON

07003070000077835-E0GWkVYIL7Cv20231103

03-Nov-2023 13:33:09

199

2838.0000

XLON

07003070000077808-E0GWkVYIL7Pp20231103

03-Nov-2023 13:33:40

184

2836.0000

XLON

07003070000076887-E0GWkVYIL8fy20231103

03-Nov-2023 13:34:38

184

2833.0000

XLON

05003050000078656-E0GWkVYILAyN20231103

03-Nov-2023 13:35:02

111

2832.0000

XLON

07003070000078667-E0GWkVYILC1s20231103

03-Nov-2023 13:35:02

103

2832.0000

XLON

07003070000078667-E0GWkVYILC1q20231103

03-Nov-2023 13:38:14

258

2834.0000

XLON

07003070000080667-E0GWkVYILJcO20231103

03-Nov-2023 13:38:19

68

2833.0000

XLON

07003070000080543-E0GWkVYILJpi20231103

03-Nov-2023 13:38:19

196

2833.0000

XLON

07003070000080543-E0GWkVYILJpk20231103

03-Nov-2023 13:40:49

156

2832.0000

XLON

05003050000081708-E0GWkVYILPaI20231103

03-Nov-2023 13:42:40

255

2835.0000

XLON

07003070000082928-E0GWkVYILT8t20231103

03-Nov-2023 13:42:40

183

2834.0000

XLON

07003070000082882-E0GWkVYILT9P20231103


03-Nov-2023 13:42:50

216

2834.0000

XLON

07003070000083001-E0GWkVYILTRE20231103

03-Nov-2023 13:44:38

220

2833.0000

XLON

07003070000082628-E0GWkVYILV6G20231103

03-Nov-2023 13:45:05

249

2832.0000

XLON

07003070000083559-E0GWkVYILVSD20231103

03-Nov-2023 13:45:11

270

2831.0000

XLON

05003050000083307-E0GWkVYILVfg20231103

03-Nov-2023 13:46:46

184

2826.0000

XLON

07003070000084419-E0GWkVYILY3k20231103

03-Nov-2023 13:47:23

199

2825.0000

XLON

05003050000084145-E0GWkVYILZBX20231103

03-Nov-2023 13:48:02

167

2827.0000

XLON

07003070000085254-E0GWkVYILaUE20231103

03-Nov-2023 13:48:29

153

2826.0000

XLON

07003070000085196-E0GWkVYILbQL20231103

03-Nov-2023 13:48:56

195

2824.0000

XLON

07003070000084420-E0GWkVYILcAO20231103

03-Nov-2023 13:49:55

184

2824.0000

XLON

05003050000085714-E0GWkVYILdX220231103

03-Nov-2023 13:50:15

184

2823.0000

XLON

07003070000086050-E0GWkVYILeM020231103

03-Nov-2023 13:51:28

199

2824.0000

XLON

05003050000086486-E0GWkVYILgMp20231103

03-Nov-2023 13:51:52

154

2823.0000

XLON

07003070000086817-E0GWkVYILgxV20231103

03-Nov-2023 13:52:49

153

2819.0000

XLON

07003070000087546-E0GWkVYILid020231103

03-Nov-2023 13:52:53

153

2818.0000

XLON

05003050000087238-E0GWkVYILij720231103

03-Nov-2023 13:54:56

169

2813.0000

XLON

05003050000087955-E0GWkVYILm5p20231103

03-Nov-2023 13:54:58

184

2812.0000

XLON

05003050000087907-E0GWkVYILm9r20231103

03-Nov-2023 13:56:31

168

2809.0000

XLON

07003070000088921-E0GWkVYILovw20231103

03-Nov-2023 13:56:31

153

2810.0000

XLON

05003050000088591-E0GWkVYILoup20231103

03-Nov-2023 13:59:30

184

2813.0000

XLON

05003050000089750-E0GWkVYILsw020231103

03-Nov-2023 13:59:32

199

2812.0000

XLON

05003050000089639-E0GWkVYILsyS20231103

03-Nov-2023 13:59:51

169

2811.0000

XLON

07003070000089601-E0GWkVYILtIu20231103

03-Nov-2023 14:02:10

199

2808.0000

XLON

05003050000091535-E0GWkVYILz9a20231103

03-Nov-2023 14:02:56

108

2809.0000

XLON

05003050000091790-E0GWkVYIM0Ug20231103

03-Nov-2023 14:02:59

154

2808.0000

XLON

07003070000092015-E0GWkVYIM0cN20231103

03-Nov-2023 14:02:59

74

2809.0000

XLON

05003050000091790-E0GWkVYIM0bU20231103

03-Nov-2023 14:03:25

13

2807.0000

XLON

05003050000091840-E0GWkVYIM1eM20231103

03-Nov-2023 14:05:45

190

2808.0000

XLON

07003070000092684-E0GWkVYIM5iv20231103

03-Nov-2023 14:05:45

24

2808.0000

XLON

07003070000092684-E0GWkVYIM5it20231103

03-Nov-2023 14:05:57

139

2806.0000

XLON

07003070000092685-E0GWkVYIM63020231103

03-Nov-2023 14:05:57

29

2806.0000

XLON

07003070000092685-E0GWkVYIM62y20231103

03-Nov-2023 14:05:57

144

2807.0000

XLON

05003050000092418-E0GWkVYIM61w20231103

03-Nov-2023 14:05:57

24

2807.0000

XLON

05003050000092418-E0GWkVYIM62620231103

03-Nov-2023 14:06:30

146

2807.0000

XLON

07003070000093310-E0GWkVYIM6zt20231103

03-Nov-2023 14:06:30

22

2807.0000

XLON

07003070000093310-E0GWkVYIM6zr20231103

03-Nov-2023 14:07:53

166

2811.0000

XLON

05003050000093573-E0GWkVYIM9QV20231103

03-Nov-2023 14:08:53

180

2809.0000

XLON

07003070000093738-E0GWkVYIMBVU20231103

03-Nov-2023 14:09:30

84

2809.0000

XLON

05003050000094313-E0GWkVYIMCea20231103

03-Nov-2023 14:09:42

230

2808.0000

XLON

07003070000094578-E0GWkVYIMCzx20231103

03-Nov-2023 14:09:56

158

2807.0000

XLON

07003070000094379-E0GWkVYIMDHQ20231103

03-Nov-2023 14:11:30

153

2808.0000

XLON

05003050000094956-E0GWkVYIMFgs20231103

03-Nov-2023 14:13:08

139

2811.0000

XLON

05003050000095642-E0GWkVYIMIa820231103

03-Nov-2023 14:13:22

214

2810.0000

XLON

05003050000095589-E0GWkVYIMIzr20231103

03-Nov-2023 14:13:37

199

2809.0000

XLON

07003070000095770-E0GWkVYIMJbP20231103

03-Nov-2023 14:14:35

184

2808.0000

XLON

05003050000096161-E0GWkVYIMLRs20231103

03-Nov-2023 14:14:41

153

2807.0000

XLON

07003070000096412-E0GWkVYIMLdK20231103


03-Nov-2023 14:16:08

184

2807.0000

XLON

05003050000096624-E0GWkVYIMO3D20231103

03-Nov-2023 14:16:48

159

2809.0000

XLON

05003050000096865-E0GWkVYIMPQA20231103

03-Nov-2023 14:19:00

96

2814.0000

XLON

05003050000097642-E0GWkVYIMToS20231103

03-Nov-2023 14:19:38

173

2814.0000

XLON

07003070000098097-E0GWkVYIMUm720231103

03-Nov-2023 14:20:30

154

2812.0000

XLON

07003070000097939-E0GWkVYIMW1r20231103

03-Nov-2023 14:21:14

153

2811.0000

XLON

05003050000098359-E0GWkVYIMXGD20231103

03-Nov-2023 14:24:28

218

2815.0000

XLON

05003050000099360-E0GWkVYIMbaA20231103

03-Nov-2023 14:24:58

199

2814.0000

XLON

05003050000099279-E0GWkVYIMcHA20231103

03-Nov-2023 14:26:29

180

2816.0000

XLON

07003070000100174-E0GWkVYIMebo20231103

03-Nov-2023 14:26:35

203

2815.0000

XLON

05003050000099676-E0GWkVYIMfHc20231103

03-Nov-2023 14:27:59

230

2816.0000

XLON

05003050000100647-E0GWkVYIMiWy20231103

03-Nov-2023 14:28:39

229

2814.0000

XLON

07003070000100955-E0GWkVYIMjh120231103

03-Nov-2023 14:28:39

97

2814.0000

XLON

07003070000100732-E0GWkVYIMjgr20231103

03-Nov-2023 14:28:39

66

2814.0000

XLON

07003070000100732-E0GWkVYIMjgv20231103

03-Nov-2023 14:31:02

153

2816.0000

XLON

07003070000102140-E0GWkVYIMoE220231103

03-Nov-2023 14:31:15

199

2815.0000

XLON

07003070000102212-E0GWkVYIMoZD20231103

03-Nov-2023 14:32:11

184

2814.0000

XLON

05003050000101245-E0GWkVYIMq9c20231103

03-Nov-2023 14:34:49

199

2816.0000

XLON

07003070000103347-E0GWkVYIMux920231103

03-Nov-2023 14:37:31

153

2819.0000

XLON

05003050000104294-E0GWkVYIN0HL20231103

03-Nov-2023 14:37:52

2

2821.0000

XLON

07003070000104749-E0GWkVYIN0v120231103

03-Nov-2023 14:37:52

151

2821.0000

XLON

07003070000104749-E0GWkVYIN0uz20231103

03-Nov-2023 14:41:53

199

2819.0000

XLON

07003070000104722-E0GWkVYIN7d620231103

03-Nov-2023 14:41:54

169

2818.0000

XLON

07003070000104588-E0GWkVYIN7h220231103

03-Nov-2023 14:43:20

88

2820.0000

XLON

05003050000106374-E0GWkVYINA5f20231103

03-Nov-2023 14:43:20

84

2820.0000

XLON

05003050000106374-E0GWkVYINA5d20231103

03-Nov-2023 14:45:26

206

2823.0000

XLON

07003070000107414-E0GWkVYINCyB20231103

03-Nov-2023 14:46:09

224

2824.0000

XLON

07003070000107678-E0GWkVYINE4j20231103

03-Nov-2023 14:48:47

257

2825.0000

XLON

07003070000108187-E0GWkVYINHbE20231103

03-Nov-2023 14:49:36

307

2825.0000

XLON

05003050000108411-E0GWkVYINIcK20231103

03-Nov-2023 14:51:28

248

2824.0000

XLON

05003050000107711-E0GWkVYINLBl20231103

03-Nov-2023 14:53:36

219

2827.0000

XLON

05003050000109901-E0GWkVYINNqv20231103

03-Nov-2023 14:54:06

243

2826.0000

XLON

07003070000110049-E0GWkVYINOcp20231103

03-Nov-2023 14:54:28

194

2826.0000

XLON

07003070000110632-E0GWkVYINP9S20231103

03-Nov-2023 14:54:28

84

2826.0000

XLON

07003070000110632-E0GWkVYINP9U20231103

03-Nov-2023 14:56:19

243

2828.0000

XLON

07003070000111266-E0GWkVYINRnG20231103

03-Nov-2023 14:58:15

195

2830.0000

XLON

05003050000111584-E0GWkVYINUMT20231103

03-Nov-2023 14:58:26

97

2829.0000

XLON

05003050000111394-E0GWkVYINUbs20231103

03-Nov-2023 14:58:26

98

2829.0000

XLON

05003050000111394-E0GWkVYINUbn20231103

03-Nov-2023 15:00:01

175

2831.0000

XLON

05003050000112141-E0GWkVYINXiv20231103

03-Nov-2023 15:01:00

210

2829.0000

XLON

05003050000112019-E0GWkVYINZ9U20231103

03-Nov-2023 15:01:13

93

2827.0000

XLON

05003050000112591-E0GWkVYINZUD20231103

03-Nov-2023 15:01:13

125

2827.0000

XLON

05003050000112591-E0GWkVYINZU920231103

03-Nov-2023 15:03:03

183

2826.0000

XLON

07003070000112970-E0GWkVYINcEF20231103

03-Nov-2023 15:07:08

151

2828.0000

XLON

05003050000114214-E0GWkVYINgpX20231103

03-Nov-2023 15:07:08

20

2828.0000

XLON

05003050000114214-E0GWkVYINgpZ20231103

03-Nov-2023 15:07:41

329

2827.0000

XLON

07003070000114404-E0GWkVYINhMI20231103


03-Nov-2023 15:10:20

330

2827.0000

XLON

07003070000115392-E0GWkVYINl7m20231103

03-Nov-2023 15:12:48

151

2830.0000

XLON

07003070000116488-E0GWkVYINoLw20231103

03-Nov-2023 15:13:02

151

2830.0000

XLON

05003050000116117-E0GWkVYINohk20231103

03-Nov-2023 15:14:38

371

2831.0000

XLON

07003070000117081-E0GWkVYINqed20231103

03-Nov-2023 15:15:50

337

2830.0000

XLON

05003050000116630-E0GWkVYINrwA20231103

03-Nov-2023 15:17:06

363

2830.0000

XLON

07003070000117511-E0GWkVYINteh20231103

03-Nov-2023 15:17:36

289

2829.0000

XLON

05003050000115901-E0GWkVYINuSy20231103

03-Nov-2023 15:18:11

193

2828.0000

XLON

07003070000117939-E0GWkVYINvA720231103

03-Nov-2023 15:21:08

151

2829.0000

XLON

07003070000118891-E0GWkVYINy5F20231103

03-Nov-2023 15:21:08

190

2829.0000

XLON

07003070000118891-E0GWkVYINy5H20231103

03-Nov-2023 15:23:05

161

2829.0000

XLON

07003070000119343-E0GWkVYIO09A20231103

03-Nov-2023 15:23:05

175

2829.0000

XLON

07003070000119343-E0GWkVYIO09C20231103

03-Nov-2023 15:24:53

416

2829.0000

XLON

07003070000119626-E0GWkVYIO1r820231103

03-Nov-2023 15:28:16

363

2829.0000

XLON

07003070000120129-E0GWkVYIO4yy20231103

03-Nov-2023 15:29:14

329

2828.0000

XLON

05003050000118304-E0GWkVYIO6KS20231103

03-Nov-2023 15:29:50

188

2827.0000

XLON

05003050000117487-E0GWkVYIO75Y20231103

03-Nov-2023 15:29:54

249

2826.0000

XLON

05003050000120786-E0GWkVYIO7EG20231103

03-Nov-2023 15:32:01

226

2827.0000

XLON

05003050000121686-E0GWkVYIOAIZ20231103

03-Nov-2023 15:32:06

226

2826.0000

XLON

07003070000121914-E0GWkVYIOANw20231103

03-Nov-2023 15:33:45

241

2826.0000

XLON

07003070000122463-E0GWkVYIOCSW20231103

03-Nov-2023 15:35:04

249

2825.0000

XLON

07003070000121167-E0GWkVYIOE4n20231103

03-Nov-2023 15:38:10

389

2825.0000

XLON

05003050000123735-E0GWkVYIOHJn20231103

03-Nov-2023 15:39:28

140

2825.0000

XLON

07003070000124454-E0GWkVYIOIju20231103

03-Nov-2023 15:39:28

148

2825.0000

XLON

07003070000124454-E0GWkVYIOIjs20231103

03-Nov-2023 15:40:57

184

2824.0000

XLON

05003050000122050-E0GWkVYIOK4l20231103

03-Nov-2023 15:41:00

239

2823.0000

XLON

07003070000122947-E0GWkVYIOK7r20231103

03-Nov-2023 15:41:39

103

2822.0000

XLON

05003050000123800-E0GWkVYIOKW820231103

03-Nov-2023 15:41:39

50

2822.0000

XLON

05003050000123800-E0GWkVYIOKWA20231103

03-Nov-2023 15:42:53

151

2822.0000

XLON

07003070000125166-E0GWkVYIOLWe20231103

03-Nov-2023 15:42:53

184

2822.0000

XLON

07003070000125166-E0GWkVYIOLWg20231103

03-Nov-2023 15:44:59

328

2825.0000

XLON

05003050000125274-E0GWkVYIONZZ20231103

03-Nov-2023 15:45:01

276

2824.0000

XLON

07003070000125631-E0GWkVYIONhV20231103

03-Nov-2023 15:47:14

220

2824.0000

XLON

07003070000126034-E0GWkVYIOPo520231103

03-Nov-2023 15:48:36

249

2823.0000

XLON

07003070000126506-E0GWkVYIOQz620231103

03-Nov-2023 15:51:10

151

2824.0000

XLON

05003050000127116-E0GWkVYIOT4120231103

03-Nov-2023 15:51:10

264

2824.0000

XLON

05003050000127116-E0GWkVYIOT4320231103

03-Nov-2023 15:51:43

296

2823.0000

XLON

07003070000127019-E0GWkVYIOTQ920231103

03-Nov-2023 15:53:28

374

2821.0000

XLON

07003070000128060-E0GWkVYIOVHj20231103

03-Nov-2023 15:55:39

247

2821.0000

XLON

05003050000128334-E0GWkVYIOXFp20231103

03-Nov-2023 15:55:39

272

2822.0000

XLON

05003050000128558-E0GWkVYIOXEu20231103

03-Nov-2023 15:56:26

240

2820.0000

XLON

07003070000127755-E0GWkVYIOYAx20231103

03-Nov-2023 15:58:30

334

2823.0000

XLON

07003070000129994-E0GWkVYIOahP20231103

03-Nov-2023 15:58:30

3

2823.0000

XLON

07003070000129994-E0GWkVYIOahR20231103

03-Nov-2023 16:00:12

73

2823.0000

XLON

07003070000130575-E0GWkVYIOcUb20231103

03-Nov-2023 16:00:12

151

2823.0000

XLON

07003070000130575-E0GWkVYIOcUZ20231103

03-Nov-2023 16:00:12

49

2823.0000

XLON

07003070000130575-E0GWkVYIOcUd20231103


03-Nov-2023 16:01:57

294

2824.0000

XLON

05003050000130765-E0GWkVYIOeDn20231103

03-Nov-2023 16:02:17

267

2823.0000

XLON

07003070000130854-E0GWkVYIOeed20231103

03-Nov-2023 16:02:50

100

2823.0000

XLON

05003050000131090-E0GWkVYIOfQl20231103

03-Nov-2023 16:03:06

153

2823.0000

XLON

05003050000131090-E0GWkVYIOfcn20231103

03-Nov-2023 16:06:42

151

2825.0000

XLON

07003070000132674-E0GWkVYIOjnY20231103

03-Nov-2023 16:06:42

180

2825.0000

XLON

07003070000132674-E0GWkVYIOjna20231103

03-Nov-2023 16:07:48

151

2825.0000

XLON

07003070000132965-E0GWkVYIOkx920231103

03-Nov-2023 16:07:48

292

2825.0000

XLON

07003070000132965-E0GWkVYIOkxB20231103

03-Nov-2023 16:09:28

178

2825.0000

XLON

05003050000133099-E0GWkVYIOmEn20231103

03-Nov-2023 16:09:28

151

2825.0000

XLON

05003050000133099-E0GWkVYIOmEl20231103

03-Nov-2023 16:11:25

512

2825.0000

XLON

07003070000133882-E0GWkVYIOoJi20231103

03-Nov-2023 16:12:55

34

2825.0000

XLON

07003070000134267-E0GWkVYIOpgU20231103

03-Nov-2023 16:12:55

314

2825.0000

XLON

07003070000134267-E0GWkVYIOpgS20231103

03-Nov-2023 16:15:25

316

2826.0000

XLON

05003050000134608-E0GWkVYIOsXp20231103

03-Nov-2023 16:15:25

312

2826.0000

XLON

07003070000134790-E0GWkVYIOsXj20231103

03-Nov-2023 16:16:12

305

2825.0000

XLON

05003050000135372-E0GWkVYIOtYV20231103

03-Nov-2023 16:17:52

151

2826.0000

XLON

05003050000135993-E0GWkVYIOvN820231103

03-Nov-2023 16:17:52

160

2826.0000

XLON

05003050000135993-E0GWkVYIOvNA20231103

03-Nov-2023 16:20:28

3

2827.0000

XLON

05003050000136831-E0GWkVYIOymC20231103

03-Nov-2023 16:20:58

368

2827.0000

XLON

05003050000136887-E0GWkVYIOzFj20231103

03-Nov-2023 16:21:10

341

2826.0000

XLON

05003050000136564-E0GWkVYIOzS020231103

03-Nov-2023 16:22:32

22

2825.0000

XLON

05003050000136832-E0GWkVYIP0cA20231103

03-Nov-2023 16:22:32

257

2825.0000

XLON

05003050000136832-E0GWkVYIP0cE20231103

03-Nov-2023 16:23:00

290

2825.0000

XLON

07003070000137638-E0GWkVYIP0rw20231103

03-Nov-2023 16:23:03

96

2825.0000

XLON

07003070000137638-E0GWkVYIP0vP20231103

03-Nov-2023 16:25:03

277

2827.0000

XLON

07003070000138263-E0GWkVYIP2rE20231103

03-Nov-2023 16:27:55

274

2829.0000

XLON

05003050000138881-E0GWkVYIP6EV20231103

03-Nov-2023 16:28:55

412

2829.0000

XLON

05003050000139174-E0GWkVYIP78y20231103

03-Nov-2023 16:28:55

146

2829.0000

XLON

05003050000139174-E0GWkVYIP79220231103

03-Nov-2023 16:28:55

151

2829.0000

XLON

05003050000139174-E0GWkVYIP79020231103


6 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 74,000 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,228,179 ordinary shares in treasury, and has 1,888,396,231 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,428,112 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

6 November 2023

Number of ordinary shares purchased:

74,000

Highest price paid per share (p):

2858

Lowest price paid per share (p):

2825

Volume weighted average price paid per share (p):

2842.1390

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

06-Nov-2023 08:01:26

250

2830.0000

XLON

07003070000003627-E0GYvO04o9nE20231106

06-Nov-2023 08:02:36

250

2825.0000

XLON

07003070000003570-E0GYvO04oEFH20231106

06-Nov-2023 08:03:29

48

2829.0000

XLON

05003050000004434-E0GYvO04oGgQ20231106

06-Nov-2023 08:03:29

100

2829.0000

XLON

05003050000004434-E0GYvO04oGgO20231106

06-Nov-2023 08:03:29

13

2829.0000

XLON

05003050000004434-E0GYvO04oGgS20231106

06-Nov-2023 08:04:33

259

2830.0000

XLON

07003070000004656-E0GYvO04oKN220231106

06-Nov-2023 08:07:12

213

2832.0000

XLON

05003050000005464-E0GYvO04oQzp20231106

06-Nov-2023 08:07:31

252

2830.0000

XLON

07003070000005246-E0GYvO04oRY620231106

06-Nov-2023 08:07:41

100

2830.0000

XLON

07003070000005701-E0GYvO04oRuv20231106

06-Nov-2023 08:07:41

57

2830.0000

XLON

07003070000005701-E0GYvO04oRux20231106

06-Nov-2023 08:09:58

204

2836.0000

XLON

05003050000006502-E0GYvO04oXf520231106

06-Nov-2023 08:12:57

401

2843.0000

XLON

05003050000007670-E0GYvO04oeEs20231106

06-Nov-2023 08:13:45

251

2840.0000

XLON

07003070000007349-E0GYvO04ofdm20231106


06-Nov-2023 08:14:21

254

2840.0000

XLON

05003050000008142-E0GYvO04oh9E20231106

06-Nov-2023 08:14:32

293

2839.0000

XLON

07003070000007273-E0GYvO04ohZC20231106

06-Nov-2023 08:16:13

154

2837.0000

XLON

05003050000008738-E0GYvO04olU320231106

06-Nov-2023 08:18:11

169

2832.0000

XLON

05003050000009198-E0GYvO04ootE20231106

06-Nov-2023 08:19:23

192

2833.0000

XLON

05003050000009476-E0GYvO04org020231106

06-Nov-2023 08:21:52

314

2833.0000

XLON

07003070000009878-E0GYvO04ovoF20231106

06-Nov-2023 08:23:13

303

2833.0000

XLON

07003070000010286-E0GYvO04oy1x20231106

06-Nov-2023 08:23:51

303

2832.0000

XLON

07003070000010249-E0GYvO04oyqf20231106

06-Nov-2023 08:24:23

216

2833.0000

XLON

05003050000010569-E0GYvO04ozkj20231106

06-Nov-2023 08:26:01

154

2837.0000

XLON

05003050000010985-E0GYvO04p2tX20231106

06-Nov-2023 08:27:41

187

2836.0000

XLON

05003050000011414-E0GYvO04p7CL20231106

06-Nov-2023 08:29:21

260

2834.0000

XLON

07003070000011898-E0GYvO04p9be20231106

06-Nov-2023 08:31:26

262

2833.0000

XLON

05003050000012174-E0GYvO04pCYM20231106

06-Nov-2023 08:32:41

281

2835.0000

XLON

05003050000012542-E0GYvO04pEnE20231106

06-Nov-2023 08:34:21

73

2836.0000

XLON

05003050000012944-E0GYvO04pHCe20231106

06-Nov-2023 08:35:29

165

2835.0000

XLON

05003050000013217-E0GYvO04pIhv20231106

06-Nov-2023 08:37:05

244

2837.0000

XLON

05003050000013467-E0GYvO04pLYm20231106

06-Nov-2023 08:38:14

190

2837.0000

XLON

07003070000013874-E0GYvO04pNlr20231106

06-Nov-2023 08:38:16

114

2836.0000

XLON

05003050000013640-E0GYvO04pNwZ20231106

06-Nov-2023 08:38:16

76

2836.0000

XLON

05003050000013640-E0GYvO04pNwf20231106

06-Nov-2023 08:38:50

188

2835.0000

XLON

07003070000013529-E0GYvO04pOus20231106

06-Nov-2023 08:39:21

216

2835.0000

XLON

07003070000014215-E0GYvO04pPWP20231106

06-Nov-2023 08:41:01

154

2836.0000

XLON

07003070000014527-E0GYvO04pRiD20231106

06-Nov-2023 08:45:26

171

2836.0000

XLON

07003070000015094-E0GYvO04pXMh20231106

06-Nov-2023 08:47:29

80

2837.0000

XLON

07003070000015795-E0GYvO04pa4a20231106

06-Nov-2023 08:48:40

380

2838.0000

XLON

07003070000016054-E0GYvO04pbLc20231106

06-Nov-2023 08:50:11

271

2840.0000

XLON

07003070000016213-E0GYvO04pd0720231106

06-Nov-2023 08:50:55

271

2839.0000

XLON

07003070000016128-E0GYvO04pe7H20231106

06-Nov-2023 08:51:01

217

2839.0000

XLON

05003050000016219-E0GYvO04peHm20231106

06-Nov-2023 08:52:14

140

2837.0000

XLON

07003070000015795-E0GYvO04pfwk20231106

06-Nov-2023 08:54:59

154

2836.0000

XLON

07003070000016617-E0GYvO04piIW20231106

06-Nov-2023 08:54:59

230

2837.0000

XLON

05003050000016704-E0GYvO04piI520231106

06-Nov-2023 08:56:01

212

2838.0000

XLON

07003070000017161-E0GYvO04pjoS20231106

06-Nov-2023 08:57:41

252

2838.0000

XLON

07003070000017389-E0GYvO04plqT20231106

06-Nov-2023 08:59:21

248

2835.0000

XLON

07003070000017633-E0GYvO04po1C20231106

06-Nov-2023 09:01:43

161

2834.0000

XLON

07003070000018101-E0GYvO04pqUs20231106

06-Nov-2023 09:01:43

17

2834.0000

XLON

07003070000018101-E0GYvO04pqUm20231106

06-Nov-2023 09:02:41

54

2834.0000

XLON

07003070000018427-E0GYvO04prvc20231106

06-Nov-2023 09:02:41

154

2834.0000

XLON

07003070000018427-E0GYvO04prva20231106

06-Nov-2023 09:02:47

243

2833.0000

XLON

05003050000017901-E0GYvO04ps4i20231106

06-Nov-2023 09:05:10

185

2833.0000

XLON

07003070000018743-E0GYvO04puQf20231106

06-Nov-2023 09:06:23

169

2832.0000

XLON

05003050000018832-E0GYvO04pvqI20231106

06-Nov-2023 09:07:29

113

2830.0000

XLON

05003050000018563-E0GYvO04pwsT20231106

06-Nov-2023 09:08:09

87

2830.0000

XLON

05003050000018563-E0GYvO04pxJ920231106

06-Nov-2023 09:11:17

187

2831.0000

XLON

07003070000019525-E0GYvO04q0fQ20231106

06-Nov-2023 09:13:05

251

2831.0000

XLON

07003070000020147-E0GYvO04q2OX20231106


06-Nov-2023 09:15:08

265

2832.0000

XLON

07003070000020403-E0GYvO04q4GG20231106

06-Nov-2023 09:16:01

216

2831.0000

XLON

07003070000020630-E0GYvO04q5Et20231106

06-Nov-2023 09:17:41

106

2831.0000

XLON

05003050000020643-E0GYvO04q6Y120231106

06-Nov-2023 09:17:41

184

2831.0000

XLON

05003050000020643-E0GYvO04q6Xz20231106

06-Nov-2023 09:17:41

6

2831.0000

XLON

05003050000020643-E0GYvO04q6Y320231106

06-Nov-2023 09:18:34

225

2829.0000

XLON

05003050000019890-E0GYvO04q7Lc20231106

06-Nov-2023 09:22:41

240

2832.0000

XLON

07003070000021726-E0GYvO04qB3c20231106

06-Nov-2023 09:22:41

29

2832.0000

XLON

07003070000021726-E0GYvO04qB3e20231106

06-Nov-2023 09:24:23

257

2832.0000

XLON

07003070000021978-E0GYvO04qCOa20231106

06-Nov-2023 09:26:18

268

2834.0000

XLON

07003070000022276-E0GYvO04qDlM20231106

06-Nov-2023 09:27:41

70

2834.0000

XLON

07003070000022410-E0GYvO04qEdA20231106

06-Nov-2023 09:27:41

184

2834.0000

XLON

07003070000022410-E0GYvO04qEd820231106

06-Nov-2023 09:29:21

243

2834.0000

XLON

05003050000022316-E0GYvO04qFlS20231106

06-Nov-2023 09:29:50

247

2833.0000

XLON

07003070000022245-E0GYvO04qGFv20231106

06-Nov-2023 09:31:01

169

2832.0000

XLON

05003050000022680-E0GYvO04qHol20231106

06-Nov-2023 09:32:53

200

2832.0000

XLON

05003050000022957-E0GYvO04qJeD20231106

06-Nov-2023 09:34:21

231

2834.0000

XLON

07003070000023759-E0GYvO04qM3m20231106

06-Nov-2023 09:36:12

199

2835.0000

XLON

07003070000024042-E0GYvO04qNi120231106

06-Nov-2023 09:36:50

154

2834.0000

XLON

05003050000023727-E0GYvO04qOca20231106

06-Nov-2023 09:38:41

181

2834.0000

XLON

05003050000024144-E0GYvO04qQQ520231106

06-Nov-2023 09:39:21

185

2834.0000

XLON

07003070000024614-E0GYvO04qQvi20231106

06-Nov-2023 09:41:01

200

2835.0000

XLON

07003070000024835-E0GYvO04qSDe20231106

06-Nov-2023 09:44:28

224

2836.0000

XLON

07003070000025331-E0GYvO04qUrM20231106

06-Nov-2023 09:48:03

294

2838.0000

XLON

05003050000025550-E0GYvO04qXpl20231106

06-Nov-2023 09:48:19

187

2837.0000

XLON

07003070000025549-E0GYvO04qXzM20231106

06-Nov-2023 09:50:01

64

2836.0000

XLON

05003050000025678-E0GYvO04qZIS20231106

06-Nov-2023 09:50:01

90

2836.0000

XLON

05003050000025678-E0GYvO04qZIU20231106

06-Nov-2023 09:51:14

169

2837.0000

XLON

05003050000025971-E0GYvO04qaoN20231106

06-Nov-2023 09:51:52

154

2836.0000

XLON

05003050000025934-E0GYvO04qbC320231106

06-Nov-2023 09:53:42

155

2837.0000

XLON

05003050000026427-E0GYvO04qcVN20231106

06-Nov-2023 09:54:17

200

2836.0000

XLON

07003070000026533-E0GYvO04qctR20231106

06-Nov-2023 09:56:01

122

2838.0000

XLON

07003070000026956-E0GYvO04qeWh20231106

06-Nov-2023 09:56:01

78

2838.0000

XLON

07003070000026956-E0GYvO04qeWf20231106

06-Nov-2023 09:57:41

5

2837.0000

XLON

07003070000027177-E0GYvO04qfrB20231106

06-Nov-2023 09:57:41

226

2837.0000

XLON

07003070000027177-E0GYvO04qfr920231106

06-Nov-2023 10:00:49

155

2838.0000

XLON

05003050000027348-E0GYvO04qir720231106

06-Nov-2023 10:00:50

231

2837.0000

XLON

05003050000027150-E0GYvO04qitL20231106

06-Nov-2023 10:01:01

48

2837.0000

XLON

05003050000027517-E0GYvO04qj7h20231106

06-Nov-2023 10:01:01

91

2837.0000

XLON

05003050000027517-E0GYvO04qj7d20231106

06-Nov-2023 10:01:01

61

2837.0000

XLON

05003050000027517-E0GYvO04qj7f20231106

06-Nov-2023 10:02:41

216

2836.0000

XLON

07003070000028087-E0GYvO04qlB520231106

06-Nov-2023 10:04:51

192

2835.0000

XLON

05003050000028047-E0GYvO04qnPc20231106

06-Nov-2023 10:06:32

46

2836.0000

XLON

07003070000028694-E0GYvO04qp9b20231106

06-Nov-2023 10:06:32

154

2836.0000

XLON

07003070000028694-E0GYvO04qp9Z20231106

06-Nov-2023 10:07:41

20

2836.0000

XLON

07003070000028836-E0GYvO04qq7p20231106

06-Nov-2023 10:07:41

149

2836.0000

XLON

07003070000028836-E0GYvO04qq7s20231106


06-Nov-2023 10:08:07

185

2835.0000

XLON

05003050000028321-E0GYvO04qqTR20231106

06-Nov-2023 10:12:10

212

2834.0000

XLON

07003070000029046-E0GYvO04qu3G20231106

06-Nov-2023 10:18:40

202

2836.0000

XLON

05003050000030224-E0GYvO04r04M20231106

06-Nov-2023 10:20:20

198

2837.0000

XLON

05003050000030447-E0GYvO04r1LB20231106

06-Nov-2023 10:20:21

105

2836.0000

XLON

07003070000030558-E0GYvO04r1N020231106

06-Nov-2023 10:20:22

75

2836.0000

XLON

07003070000030558-E0GYvO04r1OC20231106

06-Nov-2023 10:21:01

200

2837.0000

XLON

05003050000030571-E0GYvO04r1vf20231106

06-Nov-2023 10:24:59

216

2837.0000

XLON

07003070000031259-E0GYvO04r4bv20231106

06-Nov-2023 10:25:06

154

2836.0000

XLON

07003070000031015-E0GYvO04r4h420231106

06-Nov-2023 10:26:01

231

2837.0000

XLON

05003050000031232-E0GYvO04r5PZ20231106

06-Nov-2023 10:28:22

69

2837.0000

XLON

05003050000031398-E0GYvO04r6wK20231106

06-Nov-2023 10:28:48

162

2837.0000

XLON

05003050000031398-E0GYvO04r79020231106

06-Nov-2023 10:29:21

169

2837.0000

XLON

05003050000031533-E0GYvO04r7Oc20231106

06-Nov-2023 10:31:45

126

2837.0000

XLON

05003050000031772-E0GYvO04r95z20231106

06-Nov-2023 10:31:45

59

2837.0000

XLON

05003050000031772-E0GYvO04r95w20231106

06-Nov-2023 10:32:41

200

2837.0000

XLON

07003070000032236-E0GYvO04r9bn20231106

06-Nov-2023 10:36:01

200

2837.0000

XLON

07003070000032805-E0GYvO04rCUb20231106

06-Nov-2023 10:37:41

231

2838.0000

XLON

07003070000033054-E0GYvO04rDaH20231106

06-Nov-2023 10:38:57

122

2836.0000

XLON

07003070000032653-E0GYvO04rE1520231106

06-Nov-2023 10:38:57

33

2836.0000

XLON

07003070000032653-E0GYvO04rE0z20231106

06-Nov-2023 10:46:37

222

2837.0000

XLON

05003050000034204-E0GYvO04rKSu20231106

06-Nov-2023 10:47:01

227

2836.0000

XLON

07003070000034158-E0GYvO04rKlW20231106

06-Nov-2023 10:48:55

182

2835.0000

XLON

07003070000034714-E0GYvO04rMlY20231106

06-Nov-2023 10:51:01

213

2836.0000

XLON

07003070000035212-E0GYvO04rOz520231106

06-Nov-2023 10:51:02

243

2835.0000

XLON

07003070000034971-E0GYvO04rP0020231106

06-Nov-2023 10:53:04

169

2834.0000

XLON

07003070000035459-E0GYvO04rRIJ20231106

06-Nov-2023 10:54:21

154

2834.0000

XLON

07003070000035735-E0GYvO04rSt020231106

06-Nov-2023 10:56:01

169

2834.0000

XLON

07003070000035931-E0GYvO04rU2b20231106

06-Nov-2023 10:58:28

178

2836.0000

XLON

05003050000035915-E0GYvO04rVoX20231106

06-Nov-2023 10:58:30

169

2835.0000

XLON

05003050000035867-E0GYvO04rVqe20231106

06-Nov-2023 11:05:00

248

2835.0000

XLON

07003070000036949-E0GYvO04rZlj20231106

06-Nov-2023 11:06:56

241

2835.0000

XLON

07003070000037108-E0GYvO04rbOt20231106

06-Nov-2023 11:08:02

169

2835.0000

XLON

05003050000037083-E0GYvO04rc3p20231106

06-Nov-2023 11:10:32

154

2835.0000

XLON

05003050000037480-E0GYvO04rdgV20231106

06-Nov-2023 11:11:50

80

2835.0000

XLON

05003050000037639-E0GYvO04recg20231106

06-Nov-2023 11:11:50

105

2835.0000

XLON

05003050000037639-E0GYvO04reci20231106

06-Nov-2023 11:13:08

154

2836.0000

XLON

05003050000037864-E0GYvO04rfLj20231106

06-Nov-2023 11:16:01

1

2836.0000

XLON

07003070000038592-E0GYvO04rh1520231106

06-Nov-2023 11:16:01

229

2836.0000

XLON

07003070000038592-E0GYvO04rh1720231106

06-Nov-2023 11:16:22

154

2835.0000

XLON

07003070000038318-E0GYvO04rhKu20231106

06-Nov-2023 11:17:41

154

2835.0000

XLON

05003050000038527-E0GYvO04riIf20231106

06-Nov-2023 11:22:00

209

2835.0000

XLON

07003070000039466-E0GYvO04rkl020231106

06-Nov-2023 11:22:57

154

2836.0000

XLON

05003050000039250-E0GYvO04rlMu20231106

06-Nov-2023 11:24:21

200

2835.0000

XLON

07003070000039924-E0GYvO04rm8w20231106

06-Nov-2023 11:27:36

200

2835.0000

XLON

05003050000040044-E0GYvO04ro8t20231106

06-Nov-2023 11:27:41

37

2835.0000

XLON

07003070000040395-E0GYvO04roBH20231106


06-Nov-2023 11:27:41

148

2835.0000

XLON

07003070000040395-E0GYvO04roBF20231106

06-Nov-2023 11:30:05

216

2837.0000

XLON

05003050000040441-E0GYvO04rqMN20231106

06-Nov-2023 11:30:23

162

2836.0000

XLON

07003070000040709-E0GYvO04rqsd20231106

06-Nov-2023 11:35:46

169

2835.0000

XLON

07003070000041039-E0GYvO04ruhh20231106

06-Nov-2023 11:40:22

251

2834.0000

XLON

05003050000041882-E0GYvO04rxLN20231106

06-Nov-2023 11:41:01

151

2833.0000

XLON

05003050000041453-E0GYvO04rxlI20231106

06-Nov-2023 11:41:21

160

2833.0000

XLON

05003050000041972-E0GYvO04rxxz20231106

06-Nov-2023 11:41:21

9

2833.0000

XLON

05003050000041453-E0GYvO04rxxj20231106

06-Nov-2023 11:43:26

185

2832.0000

XLON

07003070000042515-E0GYvO04rz9V20231106

06-Nov-2023 11:43:31

200

2831.0000

XLON

07003070000042256-E0GYvO04rzEa20231106

06-Nov-2023 11:47:14

169

2831.0000

XLON

05003050000042389-E0GYvO04s1XC20231106

06-Nov-2023 11:51:21

216

2832.0000

XLON

05003050000042969-E0GYvO04s3hD20231106

06-Nov-2023 11:56:57

254

2833.0000

XLON

07003070000044058-E0GYvO04s6fV20231106

06-Nov-2023 11:56:57

293

2834.0000

XLON

05003050000044003-E0GYvO04s6f620231106

06-Nov-2023 11:58:24

168

2833.0000

XLON

07003070000044423-E0GYvO04s7Pn20231106

06-Nov-2023 11:59:59

124

2832.0000

XLON

05003050000044084-E0GYvO04s8iJ20231106

06-Nov-2023 11:59:59

122

2832.0000

XLON

05003050000044084-E0GYvO04s8i520231106

06-Nov-2023 11:59:59

154

2833.0000

XLON

05003050000044427-E0GYvO04s8g020231106

06-Nov-2023 12:05:57

233

2834.0000

XLON

07003070000045818-E0GYvO04sDWv20231106

06-Nov-2023 12:06:01

105

2834.0000

XLON

07003070000045824-E0GYvO04sDYF20231106

06-Nov-2023 12:06:01

95

2834.0000

XLON

07003070000045824-E0GYvO04sDYD20231106

06-Nov-2023 12:07:38

154

2833.0000

XLON

07003070000045104-E0GYvO04sEV620231106

06-Nov-2023 12:07:41

169

2833.0000

XLON

05003050000045921-E0GYvO04sEYF20231106

06-Nov-2023 12:10:02

155

2834.0000

XLON

07003070000046282-E0GYvO04sFWl20231106

06-Nov-2023 12:19:02

191

2834.0000

XLON

05003050000046631-E0GYvO04sKF620231106

06-Nov-2023 12:22:11

347

2834.0000

XLON

07003070000047871-E0GYvO04sLpj20231106

06-Nov-2023 12:24:08

170

2833.0000

XLON

05003050000046085-E0GYvO04sMml20231106

06-Nov-2023 12:24:14

178

2831.0000

XLON

07003070000047762-E0GYvO04sMtL20231106

06-Nov-2023 12:24:14

176

2831.0000

XLON

05003050000047296-E0GYvO04sMtJ20231106

06-Nov-2023 12:25:56

197

2832.0000

XLON

05003050000048224-E0GYvO04sNyb20231106

06-Nov-2023 12:26:01

154

2831.0000

XLON

05003050000048143-E0GYvO04sO1y20231106

06-Nov-2023 12:28:02

27

2831.0000

XLON

05003050000048551-E0GYvO04sPGl20231106

06-Nov-2023 12:28:02

142

2831.0000

XLON

05003050000048551-E0GYvO04sPGn20231106

06-Nov-2023 12:29:29

185

2831.0000

XLON

07003070000048976-E0GYvO04sPtC20231106

06-Nov-2023 12:34:48

234

2833.0000

XLON

07003070000049873-E0GYvO04sTVV20231106

06-Nov-2023 12:36:06

178

2832.0000

XLON

07003070000049607-E0GYvO04sUIY20231106

06-Nov-2023 12:37:21

154

2831.0000

XLON

05003050000049337-E0GYvO04sV3q20231106

06-Nov-2023 12:46:57

151

2835.0000

XLON

05003050000051560-E0GYvO04sbA820231106

06-Nov-2023 12:46:57

269

2835.0000

XLON

05003050000051560-E0GYvO04sbAA20231106

06-Nov-2023 12:49:26

278

2834.0000

XLON

07003070000051271-E0GYvO04schZ20231106

06-Nov-2023 12:50:04

305

2833.0000

XLON

07003070000050995-E0GYvO04sd1X20231106

06-Nov-2023 12:54:14

157

2835.0000

XLON

07003070000052844-E0GYvO04sfiG20231106

06-Nov-2023 12:54:14

219

2835.0000

XLON

07003070000052844-E0GYvO04sfiE20231106

06-Nov-2023 12:54:26

226

2835.0000

XLON

05003050000052874-E0GYvO04sfxV20231106

06-Nov-2023 12:54:26

23

2835.0000

XLON

05003050000052874-E0GYvO04sfxX20231106

06-Nov-2023 12:55:42

229

2834.0000

XLON

05003050000052234-E0GYvO04sgbs20231106


06-Nov-2023 12:56:25

200

2836.0000

XLON

07003070000053320-E0GYvO04shCS20231106

06-Nov-2023 12:59:15

58

2840.0000

XLON

05003050000053613-E0GYvO04sjBV20231106

06-Nov-2023 12:59:15

119

2840.0000

XLON

05003050000053613-E0GYvO04sjBX20231106

06-Nov-2023 12:59:26

183

2840.0000

XLON

05003050000053628-E0GYvO04sjLI20231106

06-Nov-2023 13:04:00

96

2841.0000

XLON

07003070000054643-E0GYvO04smg420231106

06-Nov-2023 13:04:00

191

2841.0000

XLON

07003070000054643-E0GYvO04smg220231106

06-Nov-2023 13:04:20

187

2840.0000

XLON

05003050000054163-E0GYvO04smtF20231106

06-Nov-2023 13:05:04

169

2839.0000

XLON

07003070000054696-E0GYvO04snKQ20231106

06-Nov-2023 13:06:53

154

2839.0000

XLON

07003070000054953-E0GYvO04soPz20231106

06-Nov-2023 13:08:34

162

2839.0000

XLON

07003070000055402-E0GYvO04spYP20231106

06-Nov-2023 13:08:34

14

2839.0000

XLON

07003070000055402-E0GYvO04spYR20231106

06-Nov-2023 13:08:38

176

2838.0000

XLON

07003070000055291-E0GYvO04spbK20231106

06-Nov-2023 13:09:40

185

2838.0000

XLON

07003070000055544-E0GYvO04sqNy20231106

06-Nov-2023 13:09:40

184

2837.0000

XLON

05003050000054494-E0GYvO04sqOM20231106

06-Nov-2023 13:11:29

117

2839.0000

XLON

07003070000055829-E0GYvO04srXD20231106

06-Nov-2023 13:11:29

44

2839.0000

XLON

07003070000055829-E0GYvO04srXG20231106

06-Nov-2023 13:11:29

169

2839.0000

XLON

05003050000055611-E0GYvO04srXB20231106

06-Nov-2023 13:15:22

103

2840.0000

XLON

05003050000056163-E0GYvO04suO720231106

06-Nov-2023 13:16:00

216

2843.0000

XLON

07003070000056454-E0GYvO04sv2S20231106

06-Nov-2023 13:16:01

209

2843.0000

XLON

07003070000056510-E0GYvO04sv3k20231106

06-Nov-2023 13:16:20

216

2841.0000

XLON

05003050000056190-E0GYvO04svKR20231106

06-Nov-2023 13:18:15

200

2841.0000

XLON

05003050000056545-E0GYvO04swqM20231106

06-Nov-2023 13:20:16

155

2841.0000

XLON

07003070000057095-E0GYvO04sycL20231106

06-Nov-2023 13:21:27

170

2841.0000

XLON

05003050000057181-E0GYvO04szKw20231106

06-Nov-2023 13:24:10

78

2843.0000

XLON

05003050000057666-E0GYvO04t1cH20231106

06-Nov-2023 13:24:10

90

2843.0000

XLON

05003050000057666-E0GYvO04t1cF20231106

06-Nov-2023 13:24:10

2

2843.0000

XLON

05003050000057666-E0GYvO04t1cJ20231106

06-Nov-2023 13:24:40

60

2844.0000

XLON

05003050000057749-E0GYvO04t22520231106

06-Nov-2023 13:24:52

141

2844.0000

XLON

05003050000057749-E0GYvO04t2Fn20231106

06-Nov-2023 13:26:01

154

2842.0000

XLON

07003070000058342-E0GYvO04t3Bn20231106

06-Nov-2023 13:28:58

155

2844.0000

XLON

05003050000058414-E0GYvO04t54Y20231106

06-Nov-2023 13:33:08

169

2845.0000

XLON

05003050000059256-E0GYvO04t8PP20231106

06-Nov-2023 13:33:08

28

2845.0000

XLON

05003050000059256-E0GYvO04t8PR20231106

06-Nov-2023 13:35:04

217

2844.0000

XLON

07003070000059494-E0GYvO04tA3F20231106

06-Nov-2023 13:37:25

262

2844.0000

XLON

05003050000059795-E0GYvO04tBTL20231106

06-Nov-2023 13:37:53

234

2844.0000

XLON

05003050000060125-E0GYvO04tC1K20231106

06-Nov-2023 13:38:14

169

2843.0000

XLON

07003070000058621-E0GYvO04tCTX20231106

06-Nov-2023 13:40:12

169

2841.0000

XLON

05003050000060361-E0GYvO04tDlA20231106

06-Nov-2023 13:41:26

60

2841.0000

XLON

05003050000060650-E0GYvO04tEv620231106

06-Nov-2023 13:41:26

112

2841.0000

XLON

05003050000060650-E0GYvO04tEv420231106

06-Nov-2023 13:42:21

165

2840.0000

XLON

05003050000060209-E0GYvO04tFJG20231106

06-Nov-2023 13:43:11

170

2844.0000

XLON

07003070000061424-E0GYvO04tGIq20231106

06-Nov-2023 13:43:11

154

2843.0000

XLON

07003070000061393-E0GYvO04tGJ020231106

06-Nov-2023 13:45:29

170

2843.0000

XLON

07003070000061958-E0GYvO04tIcO20231106

06-Nov-2023 13:46:07

200

2842.0000

XLON

07003070000061726-E0GYvO04tJJH20231106

06-Nov-2023 13:48:03

154

2843.0000

XLON

05003050000062166-E0GYvO04tKsH20231106


06-Nov-2023 13:48:05

179

2842.0000

XLON

07003070000062518-E0GYvO04tL1320231106

06-Nov-2023 13:49:33

169

2844.0000

XLON

07003070000062878-E0GYvO04tMzr20231106

06-Nov-2023 13:49:45

84

2844.0000

XLON

05003050000062641-E0GYvO04tNFG20231106

06-Nov-2023 13:49:45

71

2844.0000

XLON

05003050000062641-E0GYvO04tNFE20231106

06-Nov-2023 13:51:46

226

2845.0000

XLON

05003050000062924-E0GYvO04tOjI20231106

06-Nov-2023 13:54:28

59

2848.0000

XLON

05003050000063431-E0GYvO04tR7I20231106

06-Nov-2023 13:54:28

113

2848.0000

XLON

05003050000063431-E0GYvO04tR7m20231106

06-Nov-2023 13:56:04

64

2848.0000

XLON

05003050000063739-E0GYvO04tSuf20231106

06-Nov-2023 13:56:04

124

2848.0000

XLON

05003050000063739-E0GYvO04tSud20231106

06-Nov-2023 13:58:04

238

2849.0000

XLON

05003050000064052-E0GYvO04tUez20231106

06-Nov-2023 14:00:14

9

2851.0000

XLON

05003050000064419-E0GYvO04tXFr20231106

06-Nov-2023 14:00:14

180

2851.0000

XLON

05003050000064419-E0GYvO04tXFp20231106

06-Nov-2023 14:01:02

239

2851.0000

XLON

05003050000064635-E0GYvO04tYDz20231106

06-Nov-2023 14:01:30

143

2850.0000

XLON

05003050000064268-E0GYvO04tYVT20231106

06-Nov-2023 14:01:30

80

2850.0000

XLON

05003050000064268-E0GYvO04tYVV20231106

06-Nov-2023 14:02:46

221

2850.0000

XLON

05003050000064919-E0GYvO04taBq20231106

06-Nov-2023 14:04:04

221

2849.0000

XLON

07003070000065297-E0GYvO04tbQS20231106

06-Nov-2023 14:07:31

185

2848.0000

XLON

07003070000065540-E0GYvO04teN820231106

06-Nov-2023 14:09:42

162

2847.0000

XLON

05003050000064774-E0GYvO04tgTx20231106

06-Nov-2023 14:16:02

296

2849.0000

XLON

05003050000067220-E0GYvO04tkq220231106

06-Nov-2023 14:17:04

197

2849.0000

XLON

07003070000067763-E0GYvO04tlks20231106

06-Nov-2023 14:20:06

446

2848.0000

XLON

07003070000067541-E0GYvO04toEs20231106

06-Nov-2023 14:20:12

484

2847.0000

XLON

07003070000067444-E0GYvO04toPS20231106

06-Nov-2023 14:22:25

467

2848.0000

XLON

05003050000068359-E0GYvO04tqeQ20231106

06-Nov-2023 14:24:03

467

2847.0000

XLON

05003050000068153-E0GYvO04truD20231106

06-Nov-2023 14:24:28

76

2846.0000

XLON

07003070000069059-E0GYvO04ts9v20231106

06-Nov-2023 14:24:28

233

2846.0000

XLON

07003070000069059-E0GYvO04tsA020231106

06-Nov-2023 14:25:03

219

2845.0000

XLON

05003050000068001-E0GYvO04tsVz20231106

06-Nov-2023 14:28:21

247

2844.0000

XLON

05003050000069077-E0GYvO04tvQV20231106

06-Nov-2023 14:28:22

204

2843.0000

XLON

05003050000068666-E0GYvO04tvSu20231106

06-Nov-2023 14:31:08

96

2848.0000

XLON

05003050000070875-E0GYvO04u1NM20231106

06-Nov-2023 14:31:17

96

2848.0000

XLON

05003050000070949-E0GYvO04u25D20231106

06-Nov-2023 14:33:10

304

2847.0000

XLON

05003050000070827-E0GYvO04u7BL20231106

06-Nov-2023 14:34:10

260

2846.0000

XLON

05003050000070463-E0GYvO04u9M420231106

06-Nov-2023 14:34:26

386

2845.0000

XLON

07003070000072064-E0GYvO04uA0U20231106

06-Nov-2023 14:35:15

206

2843.0000

XLON

07003070000072899-E0GYvO04uBNp20231106

06-Nov-2023 14:35:15

39

2843.0000

XLON

07003070000072899-E0GYvO04uBNf20231106

06-Nov-2023 14:37:30

72

2846.0000

XLON

05003050000073975-E0GYvO04uFhI20231106

06-Nov-2023 14:38:17

179

2845.0000

XLON

05003050000073497-E0GYvO04uGxa20231106

06-Nov-2023 14:39:48

276

2845.0000

XLON

07003070000075057-E0GYvO04uJCR20231106

06-Nov-2023 14:40:39

2

2844.0000

XLON

05003050000073349-E0GYvO04uKWl20231106

06-Nov-2023 14:40:39

249

2844.0000

XLON

05003050000073349-E0GYvO04uKWj20231106

06-Nov-2023 14:41:03

208

2844.0000

XLON

07003070000075754-E0GYvO04uLJH20231106

06-Nov-2023 14:42:49

227

2845.0000

XLON

07003070000076228-E0GYvO04uO5D20231106

06-Nov-2023 14:44:31

246

2846.0000

XLON

07003070000077125-E0GYvO04uROm20231106

06-Nov-2023 14:45:13

344

2845.0000

XLON

07003070000077103-E0GYvO04uSao20231106


06-Nov-2023 14:46:07

248

2846.0000

XLON

05003050000077459-E0GYvO04uUFP20231106

06-Nov-2023 14:48:05

287

2847.0000

XLON

05003050000078204-E0GYvO04uXjC20231106

06-Nov-2023 14:49:37

297

2847.0000

XLON

07003070000079194-E0GYvO04uaUy20231106

06-Nov-2023 14:50:25

254

2846.0000

XLON

07003070000079183-E0GYvO04ucqG20231106

06-Nov-2023 14:51:02

216

2847.0000

XLON

07003070000079893-E0GYvO04udja20231106

06-Nov-2023 14:53:14

165

2848.0000

XLON

07003070000080620-E0GYvO04uhMK20231106

06-Nov-2023 14:53:14

117

2848.0000

XLON

07003070000080620-E0GYvO04uhMI20231106

06-Nov-2023 14:53:56

153

2847.0000

XLON

05003050000080083-E0GYvO04uisY20231106

06-Nov-2023 14:53:56

54

2847.0000

XLON

05003050000080083-E0GYvO04uisa20231106

06-Nov-2023 14:55:36

155

2847.0000

XLON

05003050000081197-E0GYvO04umdt20231106

06-Nov-2023 14:55:49

155

2846.0000

XLON

07003070000081181-E0GYvO04umqS20231106

06-Nov-2023 14:56:25

159

2845.0000

XLON

05003050000081611-E0GYvO04uo1320231106

06-Nov-2023 14:58:48

194

2848.0000

XLON

05003050000082189-E0GYvO04ur6G20231106

06-Nov-2023 14:58:57

160

2847.0000

XLON

07003070000082573-E0GYvO04urWW20231106

06-Nov-2023 14:59:02

40

2847.0000

XLON

07003070000082573-E0GYvO04urhk20231106

06-Nov-2023 15:00:11

237

2849.0000

XLON

05003050000083113-E0GYvO04utIq20231106

06-Nov-2023 15:00:37

229

2848.0000

XLON

07003070000083389-E0GYvO04uuQF20231106

06-Nov-2023 15:01:19

187

2847.0000

XLON

07003070000083818-E0GYvO04uvrO20231106

06-Nov-2023 15:01:56

218

2846.0000

XLON

05003050000083447-E0GYvO04uwfd20231106

06-Nov-2023 15:02:57

72

2845.0000

XLON

07003070000084412-E0GYvO04uyG020231106

06-Nov-2023 15:03:00

15

2845.0000

XLON

07003070000084412-E0GYvO04uyJB20231106

06-Nov-2023 15:03:01

113

2845.0000

XLON

07003070000084412-E0GYvO04uyKb20231106

06-Nov-2023 15:04:34

205

2846.0000

XLON

07003070000084993-E0GYvO04v0sw20231106

06-Nov-2023 15:04:54

126

2845.0000

XLON

05003050000084544-E0GYvO04v1U720231106

06-Nov-2023 15:06:01

129

2845.0000

XLON

05003050000084544-E0GYvO04v3mj20231106

06-Nov-2023 15:07:37

277

2846.0000

XLON

05003050000085536-E0GYvO04v6pq20231106

06-Nov-2023 15:09:31

275

2846.0000

XLON

05003050000086377-E0GYvO04v9D920231106

06-Nov-2023 15:13:39

314

2847.0000

XLON

05003050000087454-E0GYvO04vEP720231106

06-Nov-2023 15:14:36

482

2847.0000

XLON

07003070000088247-E0GYvO04vFQa20231106

06-Nov-2023 15:16:02

208

2846.0000

XLON

05003050000087157-E0GYvO04vHKZ20231106

06-Nov-2023 15:16:02

158

2846.0000

XLON

05003050000087157-E0GYvO04vHKX20231106

06-Nov-2023 15:17:53

412

2849.0000

XLON

05003050000089037-E0GYvO04vJmV20231106

06-Nov-2023 15:18:26

214

2848.0000

XLON

05003050000089009-E0GYvO04vKbw20231106

06-Nov-2023 15:18:26

109

2848.0000

XLON

05003050000089009-E0GYvO04vKbu20231106

06-Nov-2023 15:19:25

73

2849.0000

XLON

05003050000089615-E0GYvO04vLwP20231106

06-Nov-2023 15:19:25

189

2849.0000

XLON

05003050000089615-E0GYvO04vLwN20231106

06-Nov-2023 15:21:02

357

2849.0000

XLON

05003050000090170-E0GYvO04vOGA20231106

06-Nov-2023 15:22:45

152

2849.0000

XLON

07003070000091036-E0GYvO04vQDP20231106

06-Nov-2023 15:22:45

159

2849.0000

XLON

07003070000091036-E0GYvO04vQDS20231106

06-Nov-2023 15:23:43

262

2848.0000

XLON

05003050000089602-E0GYvO04vRHK20231106

06-Nov-2023 15:24:22

114

2848.0000

XLON

05003050000091319-E0GYvO04vRvH20231106

06-Nov-2023 15:27:10

247

2847.0000

XLON

05003050000092116-E0GYvO04vV8w20231106

06-Nov-2023 15:27:33

237

2846.0000

XLON

07003070000089923-E0GYvO04vVbH20231106

06-Nov-2023 15:27:33

188

2846.0000

XLON

07003070000091582-E0GYvO04vVbJ20231106

06-Nov-2023 15:29:33

260

2848.0000

XLON

07003070000093107-E0GYvO04vXvE20231106

06-Nov-2023 15:31:25

396

2848.0000

XLON

07003070000093549-E0GYvO04vaAt20231106


06-Nov-2023 15:34:12

417

2849.0000

XLON

07003070000094380-E0GYvO04vd8920231106

06-Nov-2023 15:35:37

297

2851.0000

XLON

05003050000094462-E0GYvO04vejf20231106

06-Nov-2023 15:36:36

372

2851.0000

XLON

05003050000094722-E0GYvO04vfcS20231106

06-Nov-2023 15:37:49

403

2853.0000

XLON

05003050000095171-E0GYvO04vgkt20231106

06-Nov-2023 15:38:25

201

2852.0000

XLON

07003070000095300-E0GYvO04vhNR20231106

06-Nov-2023 15:39:58

244

2854.0000

XLON

05003050000095798-E0GYvO04vjdU20231106

06-Nov-2023 15:41:36

131

2854.0000

XLON

05003050000096410-E0GYvO04vlBe20231106

06-Nov-2023 15:41:36

141

2854.0000

XLON

05003050000096410-E0GYvO04vlBc20231106

06-Nov-2023 15:42:42

226

2854.0000

XLON

07003070000097222-E0GYvO04vmcc20231106

06-Nov-2023 15:44:47

285

2854.0000

XLON

05003050000097654-E0GYvO04vpV520231106

06-Nov-2023 15:45:00

317

2853.0000

XLON

05003050000095656-E0GYvO04vpmh20231106

06-Nov-2023 15:47:00

285

2855.0000

XLON

07003070000098850-E0GYvO04vsmK20231106

06-Nov-2023 15:47:16

342

2854.0000

XLON

07003070000098701-E0GYvO04vtDZ20231106

06-Nov-2023 15:49:06

315

2854.0000

XLON

05003050000099123-E0GYvO04vv9S20231106

06-Nov-2023 15:49:44

279

2854.0000

XLON

05003050000099199-E0GYvO04vvou20231106

06-Nov-2023 15:51:07

223

2854.0000

XLON

07003070000099911-E0GYvO04vxG620231106

06-Nov-2023 15:51:07

193

2854.0000

XLON

07003070000099911-E0GYvO04vxGA20231106

06-Nov-2023 15:53:12

411

2856.0000

XLON

05003050000100090-E0GYvO04vzUw20231106

06-Nov-2023 15:54:33

13

2856.0000

XLON

07003070000100941-E0GYvO04w1Ln20231106

06-Nov-2023 15:54:33

259

2856.0000

XLON

07003070000100941-E0GYvO04w1Lk20231106

06-Nov-2023 15:56:06

359

2856.0000

XLON

07003070000101482-E0GYvO04w2k120231106

06-Nov-2023 15:56:06

274

2855.0000

XLON

05003050000100069-E0GYvO04w2kq20231106

06-Nov-2023 15:57:29

69

2854.0000

XLON

05003050000101122-E0GYvO04w46I20231106

06-Nov-2023 15:57:29

103

2854.0000

XLON

05003050000101122-E0GYvO04w46F20231106

06-Nov-2023 15:57:47

110

2854.0000

XLON

05003050000101743-E0GYvO04w4ZI20231106

06-Nov-2023 15:57:47

95

2854.0000

XLON

05003050000101743-E0GYvO04w4ZG20231106

06-Nov-2023 15:57:47

123

2854.0000

XLON

05003050000101743-E0GYvO04w4ZK20231106

06-Nov-2023 15:59:22

56

2855.0000

XLON

05003050000102191-E0GYvO04w68x20231106

06-Nov-2023 15:59:22

226

2855.0000

XLON

05003050000102191-E0GYvO04w68v20231106

06-Nov-2023 16:01:02

219

2853.0000

XLON

05003050000101716-E0GYvO04w84Q20231106

06-Nov-2023 16:01:51

262

2854.0000

XLON

05003050000103238-E0GYvO04w9Ih20231106

06-Nov-2023 16:02:42

91

2855.0000

XLON

07003070000103954-E0GYvO04wA8520231106

06-Nov-2023 16:02:42

53

2855.0000

XLON

07003070000103954-E0GYvO04wA8120231106

06-Nov-2023 16:02:42

40

2855.0000

XLON

07003070000103954-E0GYvO04wA7z20231106

06-Nov-2023 16:02:42

53

2855.0000

XLON

07003070000103954-E0GYvO04wA8320231106

06-Nov-2023 16:02:42

85

2855.0000

XLON

07003070000103954-E0GYvO04wA7x20231106

06-Nov-2023 16:03:34

322

2854.0000

XLON

05003050000103599-E0GYvO04wArT20231106

06-Nov-2023 16:04:32

223

2854.0000

XLON

07003070000104538-E0GYvO04wBj920231106

06-Nov-2023 16:08:11

22

2857.0000

XLON

05003050000105227-E0GYvO04wFWg20231106

06-Nov-2023 16:08:11

467

2857.0000

XLON

05003050000105227-E0GYvO04wFWq20231106

06-Nov-2023 16:09:22

223

2857.0000

XLON

05003050000105592-E0GYvO04wGZN20231106

06-Nov-2023 16:09:22

184

2857.0000

XLON

05003050000105592-E0GYvO04wGZL20231106

06-Nov-2023 16:11:38

231

2858.0000

XLON

05003050000106197-E0GYvO04wJU220231106

06-Nov-2023 16:11:38

477

2858.0000

XLON

05003050000106174-E0GYvO04wJTy20231106

06-Nov-2023 16:11:42

242

2856.0000

XLON

07003070000105329-E0GYvO04wJe920231106

06-Nov-2023 16:12:42

226

2856.0000

XLON

07003070000107166-E0GYvO04wKhr20231106


06-Nov-2023 16:12:42

52

2856.0000

XLON

07003070000107166-E0GYvO04wKht20231106

06-Nov-2023 16:14:24

368

2856.0000

XLON

07003070000107727-E0GYvO04wMBY20231106

06-Nov-2023 16:14:33

214

2855.0000

XLON

05003050000106788-E0GYvO04wMSu20231106

06-Nov-2023 16:16:29

277

2856.0000

XLON

07003070000108750-E0GYvO04wOIA20231106

06-Nov-2023 16:17:01

281

2855.0000

XLON

05003050000108279-E0GYvO04wOoL20231106

06-Nov-2023 16:17:42

162

2856.0000

XLON

05003050000108928-E0GYvO04wPtK20231106

06-Nov-2023 16:17:42

68

2856.0000

XLON

05003050000108928-E0GYvO04wPtM20231106

06-Nov-2023 16:19:42

211

2855.0000

XLON

07003070000109288-E0GYvO04wRY420231106

06-Nov-2023 16:21:02

84

2856.0000

XLON

07003070000110760-E0GYvO04wTYG20231106

06-Nov-2023 16:21:02

254

2856.0000

XLON

07003070000110760-E0GYvO04wTYI20231106

06-Nov-2023 16:22:45

456

2856.0000

XLON

05003050000111112-E0GYvO04wVNw20231106

06-Nov-2023 16:24:34

346

2857.0000

XLON

07003070000112009-E0GYvO04wX5v20231106

06-Nov-2023 16:24:34

52

2857.0000

XLON

07003070000112009-E0GYvO04wX5t20231106

06-Nov-2023 16:25:02

215

2856.0000

XLON

07003070000111947-E0GYvO04wXWl20231106

06-Nov-2023 16:25:02

183

2856.0000

XLON

07003070000111947-E0GYvO04wXWn20231106

06-Nov-2023 16:26:02

169

2855.0000

XLON

07003070000112611-E0GYvO04wYZ020231106

06-Nov-2023 16:27:14

169

2854.0000

XLON

05003050000112227-E0GYvO04wZZm20231106

06-Nov-2023 16:28:33

131

2855.0000

XLON

07003070000113726-E0GYvO04wbFj20231106

06-Nov-2023 16:28:55

41

2855.0000

XLON

07003070000113926-E0GYvO04wbdK20231106

06-Nov-2023 16:28:55

114

2855.0000

XLON

07003070000113926-E0GYvO04wbdM20231106


7 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 73,800 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,301,979 ordinary shares in treasury, and has 1,888,322,431 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,501,912 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

7 November 2023

Number of ordinary shares purchased:

73,800

Highest price paid per share (p):

2903

Lowest price paid per share (p):

2853

Volume weighted average price paid per share (p):

2879.6926

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

07-Nov-2023 08:01:00

9

2855.0000

XLON

05003050000003548-E0GZeLU0KYYH20231107

07-Nov-2023 08:01:01

182

2855.0000

XLON

05003050000003548-E0GZeLU0KYYF20231107

07-Nov-2023 08:01:27

267

2854.0000

XLON

07003070000003580-E0GZeLU0KaLJ20231107

07-Nov-2023 08:01:31

229

2853.0000

XLON

05003050000003549-E0GZeLU0KaVv20231107

07-Nov-2023 08:03:07

168

2854.0000

XLON

05003050000004305-E0GZeLU0KfB320231107

07-Nov-2023 08:04:21

111

2855.0000

XLON

05003050000004934-E0GZeLU0Ki8U20231107

07-Nov-2023 08:04:21

88

2855.0000

XLON

05003050000004934-E0GZeLU0Ki8W20231107

07-Nov-2023 08:06:01

15

2859.0000

XLON

05003050000005612-E0GZeLU0Km2720231107

07-Nov-2023 08:06:01

152

2859.0000

XLON

05003050000005612-E0GZeLU0Km2520231107

07-Nov-2023 08:07:50

173

2857.0000

XLON

05003050000006009-E0GZeLU0KpTb20231107

07-Nov-2023 08:07:50

137

2857.0000

XLON

05003050000006009-E0GZeLU0KpTd20231107

07-Nov-2023 08:09:21

210

2859.0000

XLON

07003070000006381-E0GZeLU0KsnJ20231107

07-Nov-2023 08:10:34

194

2856.0000

XLON

07003070000006003-E0GZeLU0KvqB20231107


07-Nov-2023 08:11:06

238

2860.0000

XLON

07003070000006993-E0GZeLU0KxdY20231107

07-Nov-2023 08:12:41

119

2860.0000

XLON

05003050000007429-E0GZeLU0L0qp20231107

07-Nov-2023 08:12:41

134

2860.0000

XLON

05003050000007429-E0GZeLU0L0qr20231107

07-Nov-2023 08:14:11

230

2853.0000

XLON

05003050000004197-E0GZeLU0L3ZL20231107

07-Nov-2023 08:14:48

182

2854.0000

XLON

05003050000007911-E0GZeLU0L4PT20231107

07-Nov-2023 08:14:50

245

2853.0000

XLON

05003050000007843-E0GZeLU0L4VT20231107

07-Nov-2023 08:16:01

5

2854.0000

XLON

05003050000008355-E0GZeLU0L6Vu20231107

07-Nov-2023 08:16:43

184

2855.0000

XLON

07003070000008433-E0GZeLU0L7d920231107

07-Nov-2023 08:17:41

56

2856.0000

XLON

05003050000009028-E0GZeLU0LA4S20231107

07-Nov-2023 08:19:23

38

2859.0000

XLON

05003050000009445-E0GZeLU0LCTr20231107

07-Nov-2023 08:19:54

196

2859.0000

XLON

07003070000009642-E0GZeLU0LDvA20231107

07-Nov-2023 08:20:52

267

2858.0000

XLON

05003050000009437-E0GZeLU0LFj720231107

07-Nov-2023 08:21:57

184

2860.0000

XLON

05003050000010129-E0GZeLU0LHeY20231107

07-Nov-2023 08:22:53

63

2860.0000

XLON

07003070000010420-E0GZeLU0LIsM20231107

07-Nov-2023 08:22:53

151

2860.0000

XLON

07003070000010420-E0GZeLU0LIsK20231107

07-Nov-2023 08:23:19

179

2859.0000

XLON

05003050000009938-E0GZeLU0LJVt20231107

07-Nov-2023 08:24:51

275

2860.0000

XLON

07003070000010822-E0GZeLU0LLpM20231107

07-Nov-2023 08:26:34

168

2861.0000

XLON

07003070000011214-E0GZeLU0LPRl20231107

07-Nov-2023 08:27:51

108

2861.0000

XLON

07003070000011602-E0GZeLU0LRPE20231107

07-Nov-2023 08:28:02

22

2861.0000

XLON

07003070000011602-E0GZeLU0LRfN20231107

07-Nov-2023 08:28:02

23

2861.0000

XLON

07003070000011602-E0GZeLU0LRfQ20231107

07-Nov-2023 08:29:21

16

2860.0000

XLON

05003050000012026-E0GZeLU0LTuG20231107

07-Nov-2023 08:29:21

180

2860.0000

XLON

05003050000012026-E0GZeLU0LTuE20231107

07-Nov-2023 08:29:21

42

2860.0000

XLON

05003050000012026-E0GZeLU0LTuC20231107

07-Nov-2023 08:31:01

211

2864.0000

XLON

07003070000012739-E0GZeLU0LXdL20231107

07-Nov-2023 08:32:41

128

2861.0000

XLON

05003050000013172-E0GZeLU0Laz220231107

07-Nov-2023 08:32:41

151

2861.0000

XLON

05003050000013172-E0GZeLU0Laz020231107

07-Nov-2023 08:34:21

273

2863.0000

XLON

07003070000013505-E0GZeLU0Ld2920231107

07-Nov-2023 08:36:12

74

2863.0000

XLON

05003050000013850-E0GZeLU0Lfxm20231107

07-Nov-2023 08:36:12

142

2863.0000

XLON

05003050000013850-E0GZeLU0Lfxk20231107

07-Nov-2023 08:37:41

207

2862.0000

XLON

05003050000014281-E0GZeLU0LiFR20231107

07-Nov-2023 08:40:19

198

2863.0000

XLON

07003070000014620-E0GZeLU0LmGW20231107

07-Nov-2023 08:41:16

229

2864.0000

XLON

07003070000014926-E0GZeLU0Lo7M20231107

07-Nov-2023 08:41:27

276

2862.0000

XLON

07003070000014600-E0GZeLU0LoaE20231107

07-Nov-2023 08:43:00

157

2863.0000

XLON

07003070000015348-E0GZeLU0LqXs20231107

07-Nov-2023 08:44:47

194

2864.0000

XLON

05003050000015716-E0GZeLU0Lt6R20231107

07-Nov-2023 08:46:12

243

2864.0000

XLON

07003070000016051-E0GZeLU0Lv4420231107

07-Nov-2023 08:47:41

262

2865.0000

XLON

05003050000016573-E0GZeLU0LwPn20231107

07-Nov-2023 08:49:22

276

2863.0000

XLON

07003070000016904-E0GZeLU0Lyl920231107

07-Nov-2023 08:51:17

16

2865.0000

XLON

05003050000017332-E0GZeLU0M19Z20231107

07-Nov-2023 08:51:17

161

2865.0000

XLON

05003050000017332-E0GZeLU0M1BU20231107

07-Nov-2023 08:53:01

190

2866.0000

XLON

05003050000017690-E0GZeLU0M2rj20231107

07-Nov-2023 08:53:30

195

2864.0000

XLON

05003050000017540-E0GZeLU0M3WS20231107

07-Nov-2023 08:54:21

161

2867.0000

XLON

07003070000017972-E0GZeLU0M4v120231107

07-Nov-2023 08:56:07

229

2870.0000

XLON

05003050000018385-E0GZeLU0M7OR20231107

07-Nov-2023 08:57:42

214

2872.0000

XLON

05003050000018698-E0GZeLU0M9mW20231107


07-Nov-2023 09:00:37

232

2874.0000

XLON

07003070000019190-E0GZeLU0MDBc20231107

07-Nov-2023 09:01:01

201

2874.0000

XLON

07003070000019478-E0GZeLU0MDa420231107

07-Nov-2023 09:01:32

218

2872.0000

XLON

05003050000019036-E0GZeLU0ME7O20231107

07-Nov-2023 09:02:42

153

2872.0000

XLON

07003070000019816-E0GZeLU0MF0320231107

07-Nov-2023 09:05:19

209

2870.0000

XLON

05003050000020517-E0GZeLU0MI9U20231107

07-Nov-2023 09:05:21

73

2869.0000

XLON

05003050000018353-E0GZeLU0MIC820231107

07-Nov-2023 09:05:21

173

2869.0000

XLON

05003050000018353-E0GZeLU0MIC520231107

07-Nov-2023 09:06:01

153

2869.0000

XLON

05003050000020656-E0GZeLU0MIq120231107

07-Nov-2023 09:06:24

168

2866.0000

XLON

07003070000020582-E0GZeLU0MJLt20231107

07-Nov-2023 09:07:58

199

2865.0000

XLON

05003050000021069-E0GZeLU0MLer20231107

07-Nov-2023 09:11:04

184

2868.0000

XLON

05003050000021795-E0GZeLU0MPD220231107

07-Nov-2023 09:11:32

161

2867.0000

XLON

05003050000021754-E0GZeLU0MPmq20231107

07-Nov-2023 09:13:02

59

2867.0000

XLON

05003050000022239-E0GZeLU0MRLy20231107

07-Nov-2023 09:13:02

109

2867.0000

XLON

05003050000022239-E0GZeLU0MRM020231107

07-Nov-2023 09:16:32

214

2868.0000

XLON

07003070000022550-E0GZeLU0MVfQ20231107

07-Nov-2023 09:17:39

153

2865.0000

XLON

07003070000022141-E0GZeLU0MXgu20231107

07-Nov-2023 09:18:07

153

2865.0000

XLON

07003070000023377-E0GZeLU0MY5k20231107

07-Nov-2023 09:19:18

168

2864.0000

XLON

05003050000023429-E0GZeLU0MZP520231107

07-Nov-2023 09:19:27

52

2864.0000

XLON

07003070000023623-E0GZeLU0MZV120231107

07-Nov-2023 09:19:51

114

2864.0000

XLON

07003070000023623-E0GZeLU0Ma3U20231107

07-Nov-2023 09:23:34

204

2867.0000

XLON

07003070000024478-E0GZeLU0Mfpl20231107

07-Nov-2023 09:24:21

207

2867.0000

XLON

05003050000024708-E0GZeLU0Mgkn20231107

07-Nov-2023 09:24:34

171

2866.0000

XLON

05003050000024235-E0GZeLU0Mgzh20231107

07-Nov-2023 09:26:11

173

2866.0000

XLON

05003050000024993-E0GZeLU0MjPy20231107

07-Nov-2023 09:26:29

186

2865.0000

XLON

05003050000024980-E0GZeLU0MjjU20231107

07-Nov-2023 09:28:07

154

2867.0000

XLON

05003050000025345-E0GZeLU0MlHb20231107

07-Nov-2023 09:29:40

165

2867.0000

XLON

07003070000025610-E0GZeLU0Mn4R20231107

07-Nov-2023 09:29:40

3

2867.0000

XLON

07003070000025610-E0GZeLU0Mn4N20231107

07-Nov-2023 09:31:01

199

2867.0000

XLON

07003070000025894-E0GZeLU0MoWh20231107

07-Nov-2023 09:32:41

199

2869.0000

XLON

07003070000026165-E0GZeLU0Mpzc20231107

07-Nov-2023 09:34:31

164

2868.0000

XLON

07003070000026413-E0GZeLU0Ms1B20231107

07-Nov-2023 09:34:31

4

2868.0000

XLON

07003070000026413-E0GZeLU0Ms1920231107

07-Nov-2023 09:34:43

214

2866.0000

XLON

07003070000025241-E0GZeLU0MsCJ20231107

07-Nov-2023 09:36:01

56

2867.0000

XLON

05003050000026777-E0GZeLU0MtaT20231107

07-Nov-2023 09:36:01

112

2867.0000

XLON

05003050000026777-E0GZeLU0MtaR20231107

07-Nov-2023 09:38:11

230

2867.0000

XLON

07003070000026982-E0GZeLU0MwWu20231107

07-Nov-2023 09:39:22

153

2867.0000

XLON

07003070000027244-E0GZeLU0MyDs20231107

07-Nov-2023 09:42:21

161

2869.0000

XLON

07003070000027695-E0GZeLU0N1Pf20231107

07-Nov-2023 09:43:53

11

2868.0000

XLON

07003070000027520-E0GZeLU0N2jU20231107

07-Nov-2023 09:43:53

203

2868.0000

XLON

07003070000027520-E0GZeLU0N2jK20231107

07-Nov-2023 09:44:30

199

2865.0000

XLON

07003070000026951-E0GZeLU0N3Z520231107

07-Nov-2023 09:46:28

184

2866.0000

XLON

05003050000028548-E0GZeLU0N5pR20231107

07-Nov-2023 09:47:08

161

2865.0000

XLON

05003050000028523-E0GZeLU0N6Dz20231107

07-Nov-2023 09:48:40

154

2865.0000

XLON

05003050000028966-E0GZeLU0N7pS20231107

07-Nov-2023 09:49:46

153

2864.0000

XLON

05003050000028850-E0GZeLU0N9Cu20231107

07-Nov-2023 09:51:22

168

2864.0000

XLON

05003050000029480-E0GZeLU0NBDt20231107


07-Nov-2023 09:52:45

168

2863.0000

XLON

07003070000028965-E0GZeLU0NCjB20231107

07-Nov-2023 09:56:20

188

2864.0000

XLON

05003050000030253-E0GZeLU0NH2o20231107

07-Nov-2023 09:58:05

216

2864.0000

XLON

07003070000030600-E0GZeLU0NIjy20231107

07-Nov-2023 09:59:43

228

2864.0000

XLON

07003070000030854-E0GZeLU0NKZN20231107

07-Nov-2023 10:01:02

202

2865.0000

XLON

05003050000031318-E0GZeLU0NLdn20231107

07-Nov-2023 10:03:16

232

2865.0000

XLON

05003050000031581-E0GZeLU0NO5j20231107

07-Nov-2023 10:04:21

237

2865.0000

XLON

07003070000031690-E0GZeLU0NP9r20231107

07-Nov-2023 10:07:10

184

2866.0000

XLON

07003070000032150-E0GZeLU0NRga20231107

07-Nov-2023 10:10:10

224

2869.0000

XLON

07003070000032659-E0GZeLU0NUYo20231107

07-Nov-2023 10:10:21

187

2868.0000

XLON

07003070000032628-E0GZeLU0NUuC20231107

07-Nov-2023 10:10:25

206

2867.0000

XLON

07003070000032532-E0GZeLU0NVDB20231107

07-Nov-2023 10:12:24

184

2867.0000

XLON

07003070000033012-E0GZeLU0NX0t20231107

07-Nov-2023 10:13:17

199

2866.0000

XLON

07003070000032995-E0GZeLU0NXme20231107

07-Nov-2023 10:17:02

184

2868.0000

XLON

05003050000033740-E0GZeLU0NaT420231107

07-Nov-2023 10:17:02

260

2868.0000

XLON

07003070000033593-E0GZeLU0NaT220231107

07-Nov-2023 10:17:54

184

2866.0000

XLON

07003070000033771-E0GZeLU0Nb7G20231107

07-Nov-2023 10:20:17

108

2866.0000

XLON

07003070000033982-E0GZeLU0NdSd20231107

07-Nov-2023 10:20:17

122

2866.0000

XLON

07003070000033982-E0GZeLU0NdSm20231107

07-Nov-2023 10:26:27

184

2867.0000

XLON

07003070000034612-E0GZeLU0NjJe20231107

07-Nov-2023 10:27:56

13

2867.0000

XLON

05003050000035671-E0GZeLU0NmQp20231107

07-Nov-2023 10:27:56

44

2867.0000

XLON

05003050000035671-E0GZeLU0NmQn20231107

07-Nov-2023 10:29:07

179

2868.0000

XLON

05003050000036043-E0GZeLU0NoP520231107

07-Nov-2023 10:29:21

45

2868.0000

XLON

05003050000036069-E0GZeLU0NoXM20231107

07-Nov-2023 10:29:21

12

2868.0000

XLON

05003050000036069-E0GZeLU0NoXK20231107

07-Nov-2023 10:31:19

151

2870.0000

XLON

05003050000036485-E0GZeLU0NrIj20231107

07-Nov-2023 10:31:35

247

2869.0000

XLON

07003070000036122-E0GZeLU0Nrit20231107

07-Nov-2023 10:33:11

230

2869.0000

XLON

07003070000036630-E0GZeLU0Nu2o20231107

07-Nov-2023 10:33:55

153

2868.0000

XLON

07003070000036632-E0GZeLU0Nuju20231107

07-Nov-2023 10:38:06

202

2871.0000

XLON

05003050000037572-E0GZeLU0Nyjp20231107

07-Nov-2023 10:41:40

161

2870.0000

XLON

07003070000037560-E0GZeLU0O2CO20231107

07-Nov-2023 10:44:28

294

2871.0000

XLON

07003070000038369-E0GZeLU0O4dn20231107

07-Nov-2023 10:46:48

244

2871.0000

XLON

07003070000038844-E0GZeLU0O6II20231107

07-Nov-2023 10:49:28

196

2873.0000

XLON

07003070000039313-E0GZeLU0O8T720231107

07-Nov-2023 10:49:28

221

2873.0000

XLON

05003050000039477-E0GZeLU0O8Se20231107

07-Nov-2023 10:51:08

220

2872.0000

XLON

07003070000039598-E0GZeLU0O9lV20231107

07-Nov-2023 10:52:06

281

2871.0000

XLON

07003070000039125-E0GZeLU0OAZP20231107

07-Nov-2023 10:57:43

199

2869.0000

XLON

05003050000040068-E0GZeLU0OGHc20231107

07-Nov-2023 11:00:02

105

2868.0000

XLON

07003070000039849-E0GZeLU0OIB220231107

07-Nov-2023 11:00:02

94

2868.0000

XLON

07003070000039849-E0GZeLU0OIB420231107

07-Nov-2023 11:02:47

217

2869.0000

XLON

07003070000041329-E0GZeLU0OKpb20231107

07-Nov-2023 11:05:06

35

2870.0000

XLON

07003070000041864-E0GZeLU0OMjm20231107

07-Nov-2023 11:05:06

166

2870.0000

XLON

07003070000041864-E0GZeLU0OMjk20231107

07-Nov-2023 11:07:02

146

2870.0000

XLON

07003070000042049-E0GZeLU0OONb20231107

07-Nov-2023 11:07:02

123

2870.0000

XLON

07003070000042049-E0GZeLU0OONZ20231107

07-Nov-2023 11:07:42

237

2871.0000

XLON

05003050000042663-E0GZeLU0OPKJ20231107

07-Nov-2023 11:10:02

171

2873.0000

XLON

07003070000042927-E0GZeLU0OR7220231107


07-Nov-2023 11:10:02

59

2873.0000

XLON

07003070000042927-E0GZeLU0OR6q20231107

07-Nov-2023 11:11:03

19

2874.0000

XLON

07003070000043135-E0GZeLU0ORzS20231107

07-Nov-2023 11:11:03

195

2874.0000

XLON

07003070000043135-E0GZeLU0ORzQ20231107

07-Nov-2023 11:11:26

199

2873.0000

XLON

05003050000043399-E0GZeLU0OSBv20231107

07-Nov-2023 11:15:47

184

2871.0000

XLON

07003070000043419-E0GZeLU0OVW020231107

07-Nov-2023 11:21:59

241

2874.0000

XLON

05003050000045335-E0GZeLU0Ob4820231107

07-Nov-2023 11:21:59

241

2874.0000

XLON

07003070000045081-E0GZeLU0Ob4A20231107

07-Nov-2023 11:23:18

184

2873.0000

XLON

07003070000045525-E0GZeLU0Oc7f20231107

07-Nov-2023 11:25:49

154

2872.0000

XLON

05003050000044897-E0GZeLU0Oea420231107

07-Nov-2023 11:29:18

158

2873.0000

XLON

07003070000046598-E0GZeLU0Oh3B20231107

07-Nov-2023 11:29:20

222

2872.0000

XLON

05003050000046414-E0GZeLU0Oh6a20231107

07-Nov-2023 11:30:05

36

2872.0000

XLON

05003050000046942-E0GZeLU0OheK20231107

07-Nov-2023 11:30:05

8

2872.0000

XLON

05003050000046414-E0GZeLU0OheC20231107

07-Nov-2023 11:30:05

182

2872.0000

XLON

05003050000046942-E0GZeLU0OheI20231107

07-Nov-2023 11:30:15

182

2871.0000

XLON

05003050000045745-E0GZeLU0OhtM20231107

07-Nov-2023 11:33:36

112

2872.0000

XLON

07003070000047020-E0GZeLU0OkGm20231107

07-Nov-2023 11:33:36

56

2872.0000

XLON

07003070000047020-E0GZeLU0OkGo20231107

07-Nov-2023 11:38:18

199

2873.0000

XLON

07003070000047902-E0GZeLU0Oner20231107

07-Nov-2023 11:42:56

30

2874.0000

XLON

07003070000049540-E0GZeLU0OsDU20231107

07-Nov-2023 11:42:56

166

2874.0000

XLON

07003070000049540-E0GZeLU0OsDS20231107

07-Nov-2023 11:46:43

30

2878.0000

XLON

05003050000050404-E0GZeLU0Ouzx20231107

07-Nov-2023 11:46:43

261

2878.0000

XLON

05003050000050404-E0GZeLU0Ouzv20231107

07-Nov-2023 11:47:48

151

2879.0000

XLON

07003070000050395-E0GZeLU0Ovga20231107

07-Nov-2023 11:48:34

189

2878.0000

XLON

07003070000050383-E0GZeLU0Ow3720231107

07-Nov-2023 11:51:21

230

2877.0000

XLON

05003050000050825-E0GZeLU0OyC920231107

07-Nov-2023 11:54:10

151

2877.0000

XLON

05003050000051544-E0GZeLU0P0Do20231107

07-Nov-2023 11:54:10

97

2877.0000

XLON

05003050000051544-E0GZeLU0P0Dq20231107

07-Nov-2023 11:54:33

282

2876.0000

XLON

07003070000050059-E0GZeLU0P0Ph20231107

07-Nov-2023 11:55:34

184

2874.0000

XLON

07003070000051423-E0GZeLU0P1De20231107

07-Nov-2023 12:02:06

56

2877.0000

XLON

05003050000052941-E0GZeLU0P5Pb20231107

07-Nov-2023 12:02:06

135

2877.0000

XLON

05003050000052941-E0GZeLU0P5Pd20231107

07-Nov-2023 12:02:17

261

2876.0000

XLON

05003050000052908-E0GZeLU0P5jV20231107

07-Nov-2023 12:03:02

153

2877.0000

XLON

05003050000053117-E0GZeLU0P6d220231107

07-Nov-2023 12:06:02

140

2879.0000

XLON

05003050000053642-E0GZeLU0P8zq20231107

07-Nov-2023 12:06:02

74

2879.0000

XLON

05003050000053642-E0GZeLU0P8zs20231107

07-Nov-2023 12:06:10

153

2878.0000

XLON

07003070000053231-E0GZeLU0P93r20231107

07-Nov-2023 12:09:06

76

2877.0000

XLON

07003070000053920-E0GZeLU0PB7F20231107

07-Nov-2023 12:09:06

138

2877.0000

XLON

07003070000053920-E0GZeLU0PB7J20231107

07-Nov-2023 12:09:28

214

2877.0000

XLON

05003050000054293-E0GZeLU0PBPS20231107

07-Nov-2023 12:11:12

199

2876.0000

XLON

05003050000053972-E0GZeLU0PCnk20231107

07-Nov-2023 12:21:06

236

2876.0000

XLON

07003070000055884-E0GZeLU0PJeW20231107

07-Nov-2023 12:25:04

180

2876.0000

XLON

05003050000056625-E0GZeLU0PM6m20231107

07-Nov-2023 12:25:04

141

2876.0000

XLON

05003050000056625-E0GZeLU0PM6k20231107

07-Nov-2023 12:26:02

33

2876.0000

XLON

07003070000056946-E0GZeLU0PMn020231107

07-Nov-2023 12:26:02

267

2876.0000

XLON

07003070000056946-E0GZeLU0PMmy20231107

07-Nov-2023 12:26:56

165

2875.0000

XLON

05003050000055761-E0GZeLU0PNOM20231107


07-Nov-2023 12:30:00

200

2876.0000

XLON

05003050000057593-E0GZeLU0PPQD20231107

07-Nov-2023 12:32:05

142

2876.0000

XLON

07003070000058066-E0GZeLU0PQrY20231107

07-Nov-2023 12:32:05

43

2876.0000

XLON

07003070000058066-E0GZeLU0PQra20231107

07-Nov-2023 12:33:49

45

2875.0000

XLON

05003050000057336-E0GZeLU0PST720231107

07-Nov-2023 12:33:49

155

2875.0000

XLON

05003050000057336-E0GZeLU0PST920231107

07-Nov-2023 12:34:58

169

2875.0000

XLON

05003050000058798-E0GZeLU0PT9M20231107

07-Nov-2023 12:34:58

18

2875.0000

XLON

05003050000058798-E0GZeLU0PT9K20231107

07-Nov-2023 12:35:18

169

2874.0000

XLON

07003070000057240-E0GZeLU0PTNh20231107

07-Nov-2023 12:37:02

169

2874.0000

XLON

05003050000059109-E0GZeLU0PUY920231107

07-Nov-2023 12:37:05

184

2873.0000

XLON

07003070000058853-E0GZeLU0PUfW20231107

07-Nov-2023 12:38:44

199

2874.0000

XLON

07003070000059118-E0GZeLU0PW2C20231107

07-Nov-2023 12:40:58

168

2875.0000

XLON

07003070000059382-E0GZeLU0PXVm20231107

07-Nov-2023 12:43:13

199

2876.0000

XLON

07003070000060177-E0GZeLU0PZKw20231107

07-Nov-2023 12:45:50

154

2880.0000

XLON

07003070000060827-E0GZeLU0Pbgi20231107

07-Nov-2023 12:46:19

214

2879.0000

XLON

07003070000060821-E0GZeLU0PbxE20231107

07-Nov-2023 12:46:20

185

2878.0000

XLON

05003050000060938-E0GZeLU0PbyP20231107

07-Nov-2023 12:48:27

8

2879.0000

XLON

07003070000061475-E0GZeLU0PdoK20231107

07-Nov-2023 12:48:27

191

2879.0000

XLON

07003070000061475-E0GZeLU0PdoI20231107

07-Nov-2023 12:49:56

159

2880.0000

XLON

05003050000061943-E0GZeLU0PeiE20231107

07-Nov-2023 12:51:23

184

2879.0000

XLON

05003050000062192-E0GZeLU0PfY620231107

07-Nov-2023 12:56:08

171

2881.0000

XLON

07003070000063067-E0GZeLU0PifY20231107

07-Nov-2023 12:58:03

204

2881.0000

XLON

05003050000063591-E0GZeLU0Pjxt20231107

07-Nov-2023 12:59:36

230

2879.0000

XLON

07003070000062722-E0GZeLU0Pkoq20231107

07-Nov-2023 12:59:36

154

2880.0000

XLON

07003070000062756-E0GZeLU0PknD20231107

07-Nov-2023 13:02:40

89

2879.0000

XLON

05003050000064443-E0GZeLU0PnCg20231107

07-Nov-2023 13:02:40

65

2879.0000

XLON

05003050000064443-E0GZeLU0PnCi20231107

07-Nov-2023 13:04:09

199

2879.0000

XLON

07003070000064317-E0GZeLU0Po3S20231107

07-Nov-2023 13:06:12

193

2879.0000

XLON

05003050000064949-E0GZeLU0PpZs20231107

07-Nov-2023 13:08:11

175

2883.0000

XLON

05003050000065696-E0GZeLU0PsNp20231107

07-Nov-2023 13:11:02

203

2885.0000

XLON

07003070000066374-E0GZeLU0PvGI20231107

07-Nov-2023 13:12:35

246

2883.0000

XLON

05003050000066364-E0GZeLU0PwVW20231107

07-Nov-2023 13:12:44

184

2883.0000

XLON

07003070000066801-E0GZeLU0PwdQ20231107

07-Nov-2023 13:14:22

239

2882.0000

XLON

07003070000065542-E0GZeLU0Pxck20231107

07-Nov-2023 13:17:51

163

2882.0000

XLON

05003050000067978-E0GZeLU0Q0Su20231107

07-Nov-2023 13:19:48

21

2883.0000

XLON

05003050000068584-E0GZeLU0Q1je20231107

07-Nov-2023 13:19:48

218

2883.0000

XLON

05003050000068584-E0GZeLU0Q1jc20231107

07-Nov-2023 13:23:33

279

2882.0000

XLON

07003070000068275-E0GZeLU0Q58n20231107

07-Nov-2023 13:26:11

289

2882.0000

XLON

07003070000069630-E0GZeLU0Q7Dj20231107

07-Nov-2023 13:26:21

2

2881.0000

XLON

07003070000067451-E0GZeLU0Q7Px20231107

07-Nov-2023 13:27:22

228

2881.0000

XLON

07003070000067451-E0GZeLU0Q8Jd20231107

07-Nov-2023 13:27:42

155

2881.0000

XLON

07003070000070463-E0GZeLU0Q8Yl20231107

07-Nov-2023 13:27:42

151

2881.0000

XLON

07003070000070463-E0GZeLU0Q8Yj20231107

07-Nov-2023 13:30:42

143

2883.0000

XLON

05003050000071415-E0GZeLU0QBqc20231107

07-Nov-2023 13:30:42

99

2883.0000

XLON

05003050000071415-E0GZeLU0QBqa20231107

07-Nov-2023 13:31:04

72

2883.0000

XLON

07003070000071245-E0GZeLU0QCH520231107

07-Nov-2023 13:32:42

151

2883.0000

XLON

07003070000071616-E0GZeLU0QDrA20231107


07-Nov-2023 13:32:59

223

2882.0000

XLON

05003050000071047-E0GZeLU0QEMB20231107

07-Nov-2023 13:32:59

192

2882.0000

XLON

07003070000071101-E0GZeLU0QEMD20231107

07-Nov-2023 13:34:58

230

2883.0000

XLON

07003070000072014-E0GZeLU0QGEs20231107

07-Nov-2023 13:35:24

184

2882.0000

XLON

05003050000072284-E0GZeLU0QGey20231107

07-Nov-2023 13:37:37

153

2882.0000

XLON

05003050000072648-E0GZeLU0QJ2520231107

07-Nov-2023 13:39:10

153

2883.0000

XLON

07003070000073027-E0GZeLU0QKD020231107

07-Nov-2023 13:39:37

153

2882.0000

XLON

05003050000073198-E0GZeLU0QKPJ20231107

07-Nov-2023 13:40:59

230

2881.0000

XLON

07003070000072403-E0GZeLU0QLS420231107

07-Nov-2023 13:41:31

153

2881.0000

XLON

05003050000073694-E0GZeLU0QLoI20231107

07-Nov-2023 13:42:25

184

2880.0000

XLON

05003050000073652-E0GZeLU0QMGE20231107

07-Nov-2023 13:43:04

199

2881.0000

XLON

07003070000073756-E0GZeLU0QMmW20231107

07-Nov-2023 13:44:45

230

2882.0000

XLON

05003050000074377-E0GZeLU0QODH20231107

07-Nov-2023 13:51:35

168

2882.0000

XLON

07003070000074452-E0GZeLU0QTgS20231107

07-Nov-2023 13:51:37

286

2882.0000

XLON

07003070000075609-E0GZeLU0QU3N20231107

07-Nov-2023 13:53:31

14

2884.0000

XLON

07003070000076145-E0GZeLU0QWOp20231107

07-Nov-2023 13:53:31

214

2884.0000

XLON

07003070000076145-E0GZeLU0QWOn20231107

07-Nov-2023 13:55:20

300

2886.0000

XLON

07003070000076569-E0GZeLU0QXu020231107

07-Nov-2023 13:56:46

247

2888.0000

XLON

05003050000077123-E0GZeLU0QZ2e20231107

07-Nov-2023 13:57:42

151

2888.0000

XLON

07003070000077182-E0GZeLU0QaRd20231107

07-Nov-2023 13:59:08

209

2887.0000

XLON

05003050000076941-E0GZeLU0QbOJ20231107

07-Nov-2023 14:00:07

160

2886.0000

XLON

07003070000077075-E0GZeLU0Qbek20231107

07-Nov-2023 14:00:45

169

2885.0000

XLON

05003050000077776-E0GZeLU0QcuT20231107

07-Nov-2023 14:02:48

233

2885.0000

XLON

05003050000078385-E0GZeLU0QeCE20231107

07-Nov-2023 14:03:02

220

2884.0000

XLON

07003070000077568-E0GZeLU0QfDE20231107

07-Nov-2023 14:04:25

235

2884.0000

XLON

05003050000079044-E0GZeLU0QgHd20231107

07-Nov-2023 14:06:20

226

2884.0000

XLON

07003070000079315-E0GZeLU0QhwX20231107

07-Nov-2023 14:06:58

112

2883.0000

XLON

07003070000078476-E0GZeLU0QiUk20231107

07-Nov-2023 14:06:58

48

2883.0000

XLON

07003070000078476-E0GZeLU0QiUm20231107

07-Nov-2023 14:08:04

114

2884.0000

XLON

05003050000080061-E0GZeLU0Qjkd20231107

07-Nov-2023 14:08:04

56

2884.0000

XLON

05003050000080061-E0GZeLU0Qjkf20231107

07-Nov-2023 14:08:04

44

2884.0000

XLON

05003050000080061-E0GZeLU0Qjkb20231107

07-Nov-2023 14:09:22

89

2885.0000

XLON

05003050000080352-E0GZeLU0QlMh20231107

07-Nov-2023 14:09:22

151

2885.0000

XLON

05003050000080352-E0GZeLU0QlMf20231107

07-Nov-2023 14:13:05

6

2885.0000

XLON

07003070000080653-E0GZeLU0QoM720231107

07-Nov-2023 14:14:49

301

2887.0000

XLON

07003070000081435-E0GZeLU0QpsS20231107

07-Nov-2023 14:15:03

71

2886.0000

XLON

07003070000081246-E0GZeLU0Qq8920231107

07-Nov-2023 14:16:07

383

2887.0000

XLON

07003070000081891-E0GZeLU0Qqs920231107

07-Nov-2023 14:16:13

144

2886.0000

XLON

07003070000081246-E0GZeLU0Qqvd20231107

07-Nov-2023 14:18:04

237

2888.0000

XLON

05003050000082386-E0GZeLU0Qsne20231107

07-Nov-2023 14:18:04

9

2888.0000

XLON

05003050000082386-E0GZeLU0Qsnb20231107

07-Nov-2023 14:18:46

205

2887.0000

XLON

07003070000082250-E0GZeLU0QtVn20231107

07-Nov-2023 14:20:15

256

2888.0000

XLON

07003070000082976-E0GZeLU0Quxm20231107

07-Nov-2023 14:22:55

195

2889.0000

XLON

07003070000083618-E0GZeLU0QxPm20231107

07-Nov-2023 14:23:12

230

2888.0000

XLON

05003050000083282-E0GZeLU0QxmX20231107

07-Nov-2023 14:24:25

222

2887.0000

XLON

07003070000082733-E0GZeLU0Qyyv20231107

07-Nov-2023 14:24:45

209

2886.0000

XLON

05003050000084345-E0GZeLU0QzNR20231107


07-Nov-2023 14:26:34

196

2887.0000

XLON

07003070000084745-E0GZeLU0R0w920231107

07-Nov-2023 14:29:12

236

2889.0000

XLON

05003050000085725-E0GZeLU0R4U220231107

07-Nov-2023 14:29:12

187

2889.0000

XLON

07003070000085660-E0GZeLU0R4U620231107

07-Nov-2023 14:30:37

171

2889.0000

XLON

07003070000086309-E0GZeLU0R8Jx20231107

07-Nov-2023 14:30:46

205

2888.0000

XLON

05003050000085811-E0GZeLU0R8bc20231107

07-Nov-2023 14:30:50

188

2887.0000

XLON

05003050000085185-E0GZeLU0R8ot20231107

07-Nov-2023 14:30:50

20

2887.0000

XLON

05003050000085185-E0GZeLU0R8ov20231107

07-Nov-2023 14:31:07

168

2887.0000

XLON

07003070000086635-E0GZeLU0R9aA20231107

07-Nov-2023 14:33:09

168

2889.0000

XLON

07003070000087523-E0GZeLU0RDtL20231107

07-Nov-2023 14:34:38

89

2890.0000

XLON

07003070000088416-E0GZeLU0RGNr20231107

07-Nov-2023 14:34:38

63

2890.0000

XLON

07003070000088416-E0GZeLU0RGNt20231107

07-Nov-2023 14:34:38

47

2890.0000

XLON

07003070000088416-E0GZeLU0RGNv20231107

07-Nov-2023 14:34:50

168

2888.0000

XLON

07003070000087407-E0GZeLU0RGkr20231107

07-Nov-2023 14:34:50

183

2889.0000

XLON

07003070000088249-E0GZeLU0RGkV20231107

07-Nov-2023 14:36:14

150

2887.0000

XLON

05003050000089226-E0GZeLU0RJyG20231107

07-Nov-2023 14:38:29

199

2889.0000

XLON

07003070000089790-E0GZeLU0RNis20231107

07-Nov-2023 14:39:22

57

2891.0000

XLON

07003070000090560-E0GZeLU0RP5j20231107

07-Nov-2023 14:39:22

31

2891.0000

XLON

07003070000090560-E0GZeLU0RP5l20231107

07-Nov-2023 14:39:22

115

2891.0000

XLON

07003070000090560-E0GZeLU0RP5h20231107

07-Nov-2023 14:41:24

287

2894.0000

XLON

05003050000091304-E0GZeLU0RSVC20231107

07-Nov-2023 14:41:37

199

2893.0000

XLON

05003050000091195-E0GZeLU0RSn720231107

07-Nov-2023 14:42:49

187

2892.0000

XLON

05003050000091849-E0GZeLU0RUMU20231107

07-Nov-2023 14:44:41

63

2895.0000

XLON

07003070000092591-E0GZeLU0RXXd20231107

07-Nov-2023 14:46:06

300

2896.0000

XLON

05003050000093300-E0GZeLU0RZV720231107

07-Nov-2023 14:46:06

175

2896.0000

XLON

05003050000093180-E0GZeLU0RZV520231107

07-Nov-2023 14:47:54

220

2894.0000

XLON

05003050000094146-E0GZeLU0RcDu20231107

07-Nov-2023 14:49:22

55

2897.0000

XLON

05003050000094699-E0GZeLU0Rduw20231107

07-Nov-2023 14:49:22

64

2897.0000

XLON

05003050000094699-E0GZeLU0Rduy20231107

07-Nov-2023 14:49:22

48

2897.0000

XLON

05003050000094699-E0GZeLU0Rduu20231107

07-Nov-2023 14:49:22

45

2897.0000

XLON

05003050000094699-E0GZeLU0Rdv020231107

07-Nov-2023 14:49:22

8

2897.0000

XLON

05003050000094699-E0GZeLU0Rdv220231107

07-Nov-2023 14:52:44

169

2899.0000

XLON

05003050000095831-E0GZeLU0RjW220231107

07-Nov-2023 14:52:44

228

2899.0000

XLON

05003050000095831-E0GZeLU0RjW420231107

07-Nov-2023 14:56:41

356

2903.0000

XLON

07003070000097318-E0GZeLU0Rp1z20231107

07-Nov-2023 14:56:55

1

2902.0000

XLON

05003050000097283-E0GZeLU0RpLz20231107

07-Nov-2023 14:56:56

315

2902.0000

XLON

05003050000097283-E0GZeLU0RpMa20231107

07-Nov-2023 14:56:56

218

2902.0000

XLON

05003050000097283-E0GZeLU0RpMc20231107

07-Nov-2023 14:57:45

293

2899.0000

XLON

07003070000097780-E0GZeLU0RqeE20231107

07-Nov-2023 15:00:09

353

2901.0000

XLON

07003070000098733-E0GZeLU0RtzA20231107

07-Nov-2023 15:01:06

203

2901.0000

XLON

07003070000099140-E0GZeLU0Rvv520231107

07-Nov-2023 15:01:06

70

2901.0000

XLON

07003070000099140-E0GZeLU0Rvv720231107

07-Nov-2023 15:01:26

328

2900.0000

XLON

07003070000098413-E0GZeLU0RwaI20231107

07-Nov-2023 15:02:45

195

2895.0000

XLON

07003070000099811-E0GZeLU0RySx20231107

07-Nov-2023 15:03:23

273

2893.0000

XLON

05003050000099965-E0GZeLU0RzSc20231107

07-Nov-2023 15:03:23

55

2893.0000

XLON

07003070000099740-E0GZeLU0RzSX20231107

07-Nov-2023 15:03:23

103

2893.0000

XLON

07003070000099740-E0GZeLU0RzSa20231107


07-Nov-2023 15:04:22

18

2894.0000

XLON

05003050000100672-E0GZeLU0S0oG20231107

07-Nov-2023 15:04:22

150

2894.0000

XLON

05003050000100672-E0GZeLU0S0oE20231107

07-Nov-2023 15:04:28

153

2893.0000

XLON

07003070000100489-E0GZeLU0S0w020231107

07-Nov-2023 15:06:03

199

2893.0000

XLON

07003070000101044-E0GZeLU0S2uN20231107

07-Nov-2023 15:08:42

214

2892.0000

XLON

05003050000101263-E0GZeLU0S6kM20231107

07-Nov-2023 15:09:23

195

2892.0000

XLON

07003070000102479-E0GZeLU0S7gR20231107

07-Nov-2023 15:11:20

250

2893.0000

XLON

05003050000103608-E0GZeLU0SBQa20231107

07-Nov-2023 15:11:20

57

2893.0000

XLON

05003050000103608-E0GZeLU0SBQc20231107

07-Nov-2023 15:11:35

270

2892.0000

XLON

05003050000103590-E0GZeLU0SBo020231107

07-Nov-2023 15:12:42

73

2893.0000

XLON

07003070000103913-E0GZeLU0SDL020231107

07-Nov-2023 15:12:42

151

2893.0000

XLON

07003070000103913-E0GZeLU0SDL220231107

07-Nov-2023 15:15:31

92

2894.0000

XLON

07003070000104758-E0GZeLU0SGbT20231107

07-Nov-2023 15:15:31

142

2894.0000

XLON

07003070000104758-E0GZeLU0SGbR20231107

07-Nov-2023 15:15:31

31

2894.0000

XLON

07003070000104758-E0GZeLU0SGb320231107

07-Nov-2023 15:15:37

245

2893.0000

XLON

07003070000104472-E0GZeLU0SGlV20231107

07-Nov-2023 15:16:10

241

2892.0000

XLON

05003050000105313-E0GZeLU0SHQ720231107

07-Nov-2023 15:17:56

37

2893.0000

XLON

07003070000105691-E0GZeLU0SJTl20231107

07-Nov-2023 15:17:56

37

2893.0000

XLON

07003070000105691-E0GZeLU0SJTn20231107

07-Nov-2023 15:17:56

83

2893.0000

XLON

07003070000105691-E0GZeLU0SJTp20231107

07-Nov-2023 15:19:39

257

2896.0000

XLON

05003050000106629-E0GZeLU0SLWL20231107

07-Nov-2023 15:20:54

234

2894.0000

XLON

05003050000106291-E0GZeLU0SNIA20231107

07-Nov-2023 15:20:54

351

2895.0000

XLON

05003050000106518-E0GZeLU0SNG520231107

07-Nov-2023 15:21:26

184

2894.0000

XLON

07003070000107018-E0GZeLU0SNwF20231107

07-Nov-2023 15:22:17

124

2893.0000

XLON

05003050000107273-E0GZeLU0SOu420231107

07-Nov-2023 15:22:17

60

2893.0000

XLON

05003050000107273-E0GZeLU0SOu020231107

07-Nov-2023 15:23:55

153

2894.0000

XLON

05003050000108096-E0GZeLU0SQdx20231107

07-Nov-2023 15:24:54

195

2895.0000

XLON

05003050000108556-E0GZeLU0SRii20231107

07-Nov-2023 15:25:40

177

2894.0000

XLON

07003070000108111-E0GZeLU0SSq120231107

07-Nov-2023 15:28:14

263

2894.0000

XLON

07003070000108607-E0GZeLU0SVGy20231107

07-Nov-2023 15:28:15

210

2893.0000

XLON

05003050000108906-E0GZeLU0SVJ120231107

07-Nov-2023 15:30:53

249

2894.0000

XLON

07003070000110360-E0GZeLU0SYXF20231107

07-Nov-2023 15:32:26

325

2895.0000

XLON

07003070000110886-E0GZeLU0SaPj20231107

07-Nov-2023 15:32:50

300

2894.0000

XLON

07003070000110388-E0GZeLU0San020231107

07-Nov-2023 15:32:51

226

2893.0000

XLON

07003070000109809-E0GZeLU0SaoZ20231107

07-Nov-2023 15:34:26

143

2894.0000

XLON

05003050000111692-E0GZeLU0ScRB20231107

07-Nov-2023 15:34:26

153

2894.0000

XLON

05003050000111692-E0GZeLU0ScRD20231107

07-Nov-2023 15:38:15

243

2894.0000

XLON

05003050000112098-E0GZeLU0SgOA20231107

07-Nov-2023 15:38:25

342

2893.0000

XLON

05003050000111666-E0GZeLU0SgWU20231107

07-Nov-2023 15:40:27

277

2894.0000

XLON

07003070000112873-E0GZeLU0SizD20231107

07-Nov-2023 15:42:11

429

2895.0000

XLON

07003070000114045-E0GZeLU0SlJi20231107

07-Nov-2023 15:42:11

17

2895.0000

XLON

07003070000114045-E0GZeLU0SlJg20231107

07-Nov-2023 15:43:00

85

2895.0000

XLON

07003070000114260-E0GZeLU0SmJX20231107

07-Nov-2023 15:43:00

176

2895.0000

XLON

07003070000114260-E0GZeLU0SmJZ20231107

07-Nov-2023 15:43:44

297

2894.0000

XLON

05003050000113845-E0GZeLU0Sn1720231107

07-Nov-2023 15:43:45

187

2893.0000

XLON

07003070000111876-E0GZeLU0Sn5W20231107

07-Nov-2023 15:45:01

234

2894.0000

XLON

05003050000114911-E0GZeLU0SoYA20231107


07-Nov-2023 15:48:35

384

2896.0000

XLON

07003070000115924-E0GZeLU0St2p20231107

07-Nov-2023 15:49:24

386

2896.0000

XLON

07003070000116155-E0GZeLU0Su1t20231107

07-Nov-2023 15:51:02

355

2896.0000

XLON

05003050000116929-E0GZeLU0SvpR20231107

07-Nov-2023 15:51:39

328

2897.0000

XLON

07003070000116711-E0GZeLU0Swsm20231107

07-Nov-2023 15:52:01

416

2895.0000

XLON

05003050000116138-E0GZeLU0SxKR20231107

07-Nov-2023 15:53:13

32

2897.0000

XLON

05003050000117667-E0GZeLU0SyW320231107

07-Nov-2023 15:53:13

151

2897.0000

XLON

05003050000117667-E0GZeLU0SyW120231107

07-Nov-2023 15:53:37

182

2898.0000

XLON

07003070000117466-E0GZeLU0Sz2n20231107

07-Nov-2023 15:55:10

214

2898.0000

XLON

05003050000118277-E0GZeLU0T0U720231107

07-Nov-2023 15:55:27

244

2897.0000

XLON

07003070000117801-E0GZeLU0T0lV20231107

07-Nov-2023 15:56:32

177

2897.0000

XLON

05003050000118680-E0GZeLU0T27n20231107

07-Nov-2023 15:57:27

266

2896.0000

XLON

05003050000118609-E0GZeLU0T2sf20231107

07-Nov-2023 15:58:13

185

2895.0000

XLON

05003050000119119-E0GZeLU0T3uP20231107

07-Nov-2023 16:00:46

237

2895.0000

XLON

07003070000119976-E0GZeLU0T6Z520231107

07-Nov-2023 16:00:46

39

2895.0000

XLON

07003070000119976-E0GZeLU0T6Z920231107

07-Nov-2023 16:01:08

212

2894.0000

XLON

07003070000118344-E0GZeLU0T6uM20231107

07-Nov-2023 16:01:17

211

2893.0000

XLON

07003070000118888-E0GZeLU0T79t20231107

07-Nov-2023 16:01:36

333

2892.0000

XLON

05003050000120432-E0GZeLU0T7Vc20231107

07-Nov-2023 16:02:48

237

2892.0000

XLON

07003070000120780-E0GZeLU0T95P20231107

07-Nov-2023 16:02:54

186

2891.0000

XLON

05003050000121028-E0GZeLU0T9Bc20231107

07-Nov-2023 16:05:06

120

2893.0000

XLON

05003050000121854-E0GZeLU0TBTD20231107

07-Nov-2023 16:05:06

131

2893.0000

XLON

05003050000121854-E0GZeLU0TBTF20231107

07-Nov-2023 16:06:02

279

2893.0000

XLON

05003050000122195-E0GZeLU0TCcM20231107

07-Nov-2023 16:06:02

20

2893.0000

XLON

05003050000122195-E0GZeLU0TCcK20231107

07-Nov-2023 16:06:25

200

2892.0000

XLON

07003070000121290-E0GZeLU0TCoo20231107

07-Nov-2023 16:08:06

201

2890.0000

XLON

07003070000122569-E0GZeLU0TEfd20231107

07-Nov-2023 16:09:22

341

2891.0000

XLON

05003050000123453-E0GZeLU0TGFB20231107

07-Nov-2023 16:10:29

257

2889.0000

XLON

07003070000123185-E0GZeLU0THYc20231107

07-Nov-2023 16:11:02

191

2889.0000

XLON

07003070000123878-E0GZeLU0TIFc20231107

07-Nov-2023 16:11:57

287

2888.0000

XLON

05003050000124119-E0GZeLU0TJeB20231107

07-Nov-2023 16:14:01

197

2888.0000

XLON

05003050000124881-E0GZeLU0TLsS20231107

07-Nov-2023 16:14:01

75

2888.0000

XLON

05003050000124881-E0GZeLU0TLsQ20231107

07-Nov-2023 16:14:36

297

2888.0000

XLON

07003070000125307-E0GZeLU0TMXM20231107

07-Nov-2023 16:15:13

217

2887.0000

XLON

07003070000124666-E0GZeLU0TN2w20231107

07-Nov-2023 16:18:47

248

2887.0000

XLON

07003070000126560-E0GZeLU0TRM920231107

07-Nov-2023 16:18:59

7

2887.0000

XLON

07003070000126560-E0GZeLU0TRY920231107

07-Nov-2023 16:21:02

611

2887.0000

XLON

05003050000128362-E0GZeLU0TUKb20231107

07-Nov-2023 16:22:42

524

2887.0000

XLON

07003070000128752-E0GZeLU0TWUs20231107

07-Nov-2023 16:25:54

407

2887.0000

XLON

07003070000129222-E0GZeLU0TZi020231107

07-Nov-2023 16:26:20

100

2886.0000

XLON

07003070000126158-E0GZeLU0Ta9O20231107

07-Nov-2023 16:26:20

174

2886.0000

XLON

07003070000126158-E0GZeLU0Ta9Q20231107

07-Nov-2023 16:27:42

93

2886.0000

XLON

05003050000130433-E0GZeLU0Tbxd20231107

07-Nov-2023 16:27:42

151

2886.0000

XLON

05003050000130433-E0GZeLU0Tbxb20231107

07-Nov-2023 16:28:41

425

2885.0000

XLON

05003050000127089-E0GZeLU0Td9120231107

07-Nov-2023 16:28:58

348

2886.0000

XLON

05003050000130828-E0GZeLU0TdTE20231107


8 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 73,200 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,375,179 ordinary shares in treasury, and has 1,888,252,945 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,575,112 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

8 November 2023

Number of ordinary shares purchased:

73,200

Highest price paid per share (p):

2920

Lowest price paid per share (p):

2893

Volume weighted average price paid per share (p):

2909.9737

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

08-Nov-2023 08:01:03

209

2899.0000

XLON

05003050000003642-E0GaNIxvqxQy20231108

08-Nov-2023 08:01:05

209

2898.0000

XLON

07003070000003634-E0GaNIxvqxb320231108

08-Nov-2023 08:01:11

247

2897.0000

XLON

05003050000003644-E0GaNIxvqy0920231108

08-Nov-2023 08:02:41

195

2894.0000

XLON

05003050000004480-E0GaNIxvr4ln20231108

08-Nov-2023 08:04:52

227

2896.0000

XLON

05003050000005199-E0GaNIxvrC6I20231108

08-Nov-2023 08:06:32

157

2899.0000

XLON

07003070000005640-E0GaNIxvrHxy20231108

08-Nov-2023 08:08:04

204

2899.0000

XLON

05003050000006053-E0GaNIxvrLbl20231108

08-Nov-2023 08:09:23

157

2898.0000

XLON

05003050000005665-E0GaNIxvrPE220231108

08-Nov-2023 08:10:22

173

2897.0000

XLON

07003070000005575-E0GaNIxvrS8420231108

08-Nov-2023 08:11:10

217

2895.0000

XLON

05003050000006753-E0GaNIxvrU8z20231108

08-Nov-2023 08:12:46

232

2894.0000

XLON

05003050000007333-E0GaNIxvrZ1r20231108

08-Nov-2023 08:13:00

317

2893.0000

XLON

05003050000007306-E0GaNIxvrZI420231108


08-Nov-2023 08:14:37

175

2897.0000

XLON

07003070000007669-E0GaNIxvrcnw20231108

08-Nov-2023 08:16:08

181

2902.0000

XLON

05003050000008234-E0GaNIxvrfif20231108

08-Nov-2023 08:17:42

221

2902.0000

XLON

05003050000008864-E0GaNIxvrj1Z20231108

08-Nov-2023 08:19:22

111

2902.0000

XLON

07003070000009165-E0GaNIxvrn5f20231108

08-Nov-2023 08:19:22

145

2902.0000

XLON

07003070000009165-E0GaNIxvrn5h20231108

08-Nov-2023 08:21:20

82

2903.0000

XLON

07003070000009772-E0GaNIxvrr6U20231108

08-Nov-2023 08:21:20

135

2903.0000

XLON

07003070000009772-E0GaNIxvrr6S20231108

08-Nov-2023 08:22:42

244

2904.0000

XLON

07003070000010151-E0GaNIxvrtHn20231108

08-Nov-2023 08:24:22

161

2909.0000

XLON

05003050000010653-E0GaNIxvrw0w20231108

08-Nov-2023 08:24:22

167

2909.0000

XLON

05003050000010653-E0GaNIxvrw0u20231108

08-Nov-2023 08:26:10

222

2911.0000

XLON

05003050000011104-E0GaNIxvryXp20231108

08-Nov-2023 08:29:02

259

2914.0000

XLON

07003070000011397-E0GaNIxvs34520231108

08-Nov-2023 08:29:02

64

2914.0000

XLON

07003070000011397-E0GaNIxvs34720231108

08-Nov-2023 08:29:05

231

2913.0000

XLON

05003050000011396-E0GaNIxvs3CM20231108

08-Nov-2023 08:29:22

44

2912.0000

XLON

07003070000011709-E0GaNIxvs3iV20231108

08-Nov-2023 08:29:22

44

2912.0000

XLON

07003070000011709-E0GaNIxvs3iT20231108

08-Nov-2023 08:31:02

208

2911.0000

XLON

05003050000012249-E0GaNIxvs6Ok20231108

08-Nov-2023 08:32:49

263

2915.0000

XLON

07003070000012459-E0GaNIxvs97s20231108

08-Nov-2023 08:34:22

327

2915.0000

XLON

05003050000012943-E0GaNIxvsBJp20231108

08-Nov-2023 08:36:02

70

2915.0000

XLON

05003050000013295-E0GaNIxvsDnV20231108

08-Nov-2023 08:36:02

195

2915.0000

XLON

05003050000013295-E0GaNIxvsDnR20231108

08-Nov-2023 08:37:59

263

2916.0000

XLON

07003070000013469-E0GaNIxvsGjV20231108

08-Nov-2023 08:38:04

222

2915.0000

XLON

05003050000013618-E0GaNIxvsGuo20231108

08-Nov-2023 08:40:02

171

2915.0000

XLON

07003070000013764-E0GaNIxvsJHD20231108

08-Nov-2023 08:41:02

188

2916.0000

XLON

07003070000014054-E0GaNIxvsKTt20231108

08-Nov-2023 08:43:41

256

2914.0000

XLON

07003070000014365-E0GaNIxvsNqM20231108

08-Nov-2023 08:44:24

119

2914.0000

XLON

07003070000014657-E0GaNIxvsOrc20231108

08-Nov-2023 08:44:24

63

2914.0000

XLON

07003070000014657-E0GaNIxvsOrY20231108

08-Nov-2023 08:45:00

216

2913.0000

XLON

07003070000014254-E0GaNIxvsPrD20231108

08-Nov-2023 08:46:02

181

2911.0000

XLON

07003070000014909-E0GaNIxvsRhh20231108

08-Nov-2023 08:47:44

180

2911.0000

XLON

05003050000015361-E0GaNIxvsUEo20231108

08-Nov-2023 08:50:06

211

2911.0000

XLON

07003070000015398-E0GaNIxvsW0E20231108

08-Nov-2023 08:51:43

218

2912.0000

XLON

05003050000015900-E0GaNIxvsY9V20231108

08-Nov-2023 08:53:37

224

2915.0000

XLON

05003050000016271-E0GaNIxvsaLL20231108

08-Nov-2023 08:54:30

186

2915.0000

XLON

05003050000016374-E0GaNIxvsbHE20231108

08-Nov-2023 08:54:30

3

2915.0000

XLON

05003050000016374-E0GaNIxvsbHJ20231108

08-Nov-2023 08:56:02

219

2918.0000

XLON

05003050000016641-E0GaNIxvscon20231108

08-Nov-2023 08:58:30

202

2919.0000

XLON

05003050000016922-E0GaNIxvsgKy20231108

08-Nov-2023 09:00:02

250

2920.0000

XLON

05003050000017213-E0GaNIxvsib420231108

08-Nov-2023 09:01:02

226

2920.0000

XLON

07003070000017319-E0GaNIxvskOj20231108

08-Nov-2023 09:01:04

229

2919.0000

XLON

05003050000017172-E0GaNIxvskRh20231108

08-Nov-2023 09:03:04

101

2919.0000

XLON

05003050000017901-E0GaNIxvsmyU20231108

08-Nov-2023 09:03:04

107

2919.0000

XLON

05003050000017901-E0GaNIxvsmyS20231108

08-Nov-2023 09:04:42

180

2920.0000

XLON

07003070000017992-E0GaNIxvsobh20231108


08-Nov-2023 09:04:46

164

2919.0000

XLON

07003070000017972-E0GaNIxvsojp20231108

08-Nov-2023 09:06:21

196

2917.0000

XLON

07003070000018214-E0GaNIxvsqm520231108

08-Nov-2023 09:08:15

196

2916.0000

XLON

05003050000018831-E0GaNIxvssbM20231108

08-Nov-2023 09:09:58

168

2920.0000

XLON

05003050000019317-E0GaNIxvsuIU20231108

08-Nov-2023 09:10:18

208

2919.0000

XLON

07003070000018960-E0GaNIxvsukr20231108

08-Nov-2023 09:11:26

211

2919.0000

XLON

07003070000019182-E0GaNIxvsvkb20231108

08-Nov-2023 09:12:21

196

2918.0000

XLON

05003050000019492-E0GaNIxvswfr20231108

08-Nov-2023 09:13:59

151

2918.0000

XLON

05003050000019806-E0GaNIxvsyaX20231108

08-Nov-2023 09:15:45

196

2918.0000

XLON

07003070000019999-E0GaNIxvt0nB20231108

08-Nov-2023 09:15:58

190

2917.0000

XLON

05003050000020122-E0GaNIxvt1Ds20231108

08-Nov-2023 09:15:58

6

2917.0000

XLON

05003050000020122-E0GaNIxvt1Du20231108

08-Nov-2023 09:16:29

166

2916.0000

XLON

05003050000020457-E0GaNIxvt1cP20231108

08-Nov-2023 09:17:40

26

2913.0000

XLON

07003070000020118-E0GaNIxvt2rT20231108

08-Nov-2023 09:17:45

9

2913.0000

XLON

07003070000020118-E0GaNIxvt2yk20231108

08-Nov-2023 09:17:45

132

2913.0000

XLON

07003070000020118-E0GaNIxvt2ym20231108

08-Nov-2023 09:19:28

63

2912.0000

XLON

05003050000020920-E0GaNIxvt4jY20231108

08-Nov-2023 09:19:28

88

2912.0000

XLON

05003050000020920-E0GaNIxvt4jW20231108

08-Nov-2023 09:20:30

181

2911.0000

XLON

05003050000020675-E0GaNIxvt5dM20231108

08-Nov-2023 09:22:46

181

2913.0000

XLON

05003050000021299-E0GaNIxvt8S220231108

08-Nov-2023 09:24:42

227

2912.0000

XLON

05003050000021807-E0GaNIxvtAZz20231108

08-Nov-2023 09:26:02

61

2912.0000

XLON

07003070000021640-E0GaNIxvtBqe20231108

08-Nov-2023 09:26:02

8

2912.0000

XLON

07003070000021640-E0GaNIxvtBqc20231108

08-Nov-2023 09:27:27

169

2911.0000

XLON

05003050000021477-E0GaNIxvtDB920231108

08-Nov-2023 09:30:10

151

2911.0000

XLON

07003070000022116-E0GaNIxvtFjl20231108

08-Nov-2023 09:31:02

177

2912.0000

XLON

05003050000023049-E0GaNIxvtHLf20231108

08-Nov-2023 09:33:13

186

2913.0000

XLON

05003050000023331-E0GaNIxvtJlv20231108

08-Nov-2023 09:35:26

172

2915.0000

XLON

05003050000023755-E0GaNIxvtLkV20231108

08-Nov-2023 09:36:02

233

2915.0000

XLON

07003070000023473-E0GaNIxvtMhq20231108

08-Nov-2023 09:37:07

189

2914.0000

XLON

07003070000023166-E0GaNIxvtNty20231108

08-Nov-2023 09:37:42

181

2914.0000

XLON

05003050000024170-E0GaNIxvtONe20231108

08-Nov-2023 09:39:58

166

2913.0000

XLON

07003070000024030-E0GaNIxvtPyE20231108

08-Nov-2023 09:41:25

196

2912.0000

XLON

07003070000024257-E0GaNIxvtRN720231108

08-Nov-2023 09:43:02

181

2913.0000

XLON

05003050000024867-E0GaNIxvtSTF20231108

08-Nov-2023 09:44:30

199

2914.0000

XLON

05003050000025116-E0GaNIxvtTdV20231108

08-Nov-2023 09:46:32

200

2914.0000

XLON

05003050000025442-E0GaNIxvtVRK20231108

08-Nov-2023 09:47:53

41

2913.0000

XLON

07003070000025208-E0GaNIxvtWbO20231108

08-Nov-2023 09:47:53

113

2913.0000

XLON

07003070000025208-E0GaNIxvtWbQ20231108

08-Nov-2023 09:49:17

166

2911.0000

XLON

07003070000023772-E0GaNIxvtXlg20231108

08-Nov-2023 09:49:22

211

2910.0000

XLON

05003050000025830-E0GaNIxvtXu120231108

08-Nov-2023 09:49:55

227

2908.0000

XLON

07003070000025379-E0GaNIxvtYtu20231108

08-Nov-2023 09:51:13

152

2907.0000

XLON

05003050000026184-E0GaNIxvta8M20231108

08-Nov-2023 09:52:42

166

2908.0000

XLON

07003070000025972-E0GaNIxvtbC420231108

08-Nov-2023 09:54:46

167

2909.0000

XLON

07003070000026264-E0GaNIxvtcfm20231108

08-Nov-2023 09:56:02

166

2909.0000

XLON

05003050000026957-E0GaNIxvtdBE20231108


08-Nov-2023 09:58:17

159

2907.0000

XLON

05003050000027233-E0GaNIxvtfCY20231108

08-Nov-2023 09:58:17

196

2908.0000

XLON

05003050000026691-E0GaNIxvtfBi20231108

08-Nov-2023 09:58:25

180

2906.0000

XLON

07003070000026776-E0GaNIxvtfG120231108

08-Nov-2023 10:02:26

166

2905.0000

XLON

07003070000027706-E0GaNIxvtiAH20231108

08-Nov-2023 10:02:27

190

2903.0000

XLON

05003050000027992-E0GaNIxvtiJT20231108

08-Nov-2023 10:08:54

205

2906.0000

XLON

07003070000028794-E0GaNIxvtnhb20231108

08-Nov-2023 10:10:05

39

2906.0000

XLON

07003070000029008-E0GaNIxvtom120231108

08-Nov-2023 10:10:06

113

2906.0000

XLON

07003070000029008-E0GaNIxvtomD20231108

08-Nov-2023 10:11:44

174

2906.0000

XLON

05003050000029677-E0GaNIxvtpwS20231108

08-Nov-2023 10:11:45

187

2905.0000

XLON

05003050000029258-E0GaNIxvtpzu20231108

08-Nov-2023 10:13:06

151

2907.0000

XLON

07003070000029462-E0GaNIxvtrQL20231108

08-Nov-2023 10:13:57

32

2906.0000

XLON

07003070000029463-E0GaNIxvts4020231108

08-Nov-2023 10:13:57

134

2906.0000

XLON

07003070000029463-E0GaNIxvts4220231108

08-Nov-2023 10:14:31

181

2906.0000

XLON

07003070000029709-E0GaNIxvtsZe20231108

08-Nov-2023 10:16:24

174

2907.0000

XLON

05003050000030503-E0GaNIxvtuav20231108

08-Nov-2023 10:17:42

59

2907.0000

XLON

07003070000030267-E0GaNIxvtvf720231108

08-Nov-2023 10:17:42

112

2907.0000

XLON

07003070000030267-E0GaNIxvtvf520231108

08-Nov-2023 10:19:37

23

2909.0000

XLON

07003070000030591-E0GaNIxvtxLj20231108

08-Nov-2023 10:21:08

155

2909.0000

XLON

07003070000030780-E0GaNIxvtylv20231108

08-Nov-2023 10:21:48

151

2908.0000

XLON

05003050000031283-E0GaNIxvtz9820231108

08-Nov-2023 10:22:57

83

2908.0000

XLON

07003070000031010-E0GaNIxvu0IW20231108

08-Nov-2023 10:26:05

35

2908.0000

XLON

07003070000031508-E0GaNIxvu3QU20231108

08-Nov-2023 10:27:30

170

2908.0000

XLON

07003070000031508-E0GaNIxvu4gB20231108

08-Nov-2023 10:30:03

262

2912.0000

XLON

05003050000032584-E0GaNIxvu77M20231108

08-Nov-2023 10:31:13

185

2912.0000

XLON

05003050000032740-E0GaNIxvu8SZ20231108

08-Nov-2023 10:31:37

224

2911.0000

XLON

05003050000032574-E0GaNIxvu8yN20231108

08-Nov-2023 10:33:39

61

2911.0000

XLON

07003070000032589-E0GaNIxvuB5F20231108

08-Nov-2023 10:33:39

149

2911.0000

XLON

07003070000032589-E0GaNIxvuB5H20231108

08-Nov-2023 10:35:12

163

2912.0000

XLON

05003050000033183-E0GaNIxvuCZ520231108

08-Nov-2023 10:35:12

3

2912.0000

XLON

05003050000033183-E0GaNIxvuCZ720231108

08-Nov-2023 10:36:03

79

2912.0000

XLON

07003070000032974-E0GaNIxvuDm120231108

08-Nov-2023 10:37:43

62

2911.0000

XLON

07003070000033125-E0GaNIxvuEvi20231108

08-Nov-2023 10:37:43

134

2911.0000

XLON

07003070000033125-E0GaNIxvuEvg20231108

08-Nov-2023 10:39:23

110

2911.0000

XLON

07003070000033398-E0GaNIxvuGb720231108

08-Nov-2023 10:39:23

58

2911.0000

XLON

07003070000033398-E0GaNIxvuGb920231108

08-Nov-2023 10:42:02

181

2912.0000

XLON

07003070000033787-E0GaNIxvuIwK20231108

08-Nov-2023 10:42:33

166

2911.0000

XLON

07003070000033642-E0GaNIxvuJSn20231108

08-Nov-2023 10:46:32

87

2913.0000

XLON

07003070000034418-E0GaNIxvuMnE20231108

08-Nov-2023 10:46:32

115

2913.0000

XLON

07003070000034418-E0GaNIxvuMnG20231108

08-Nov-2023 10:48:21

166

2913.0000

XLON

07003070000034748-E0GaNIxvuOVm20231108

08-Nov-2023 10:50:14

211

2911.0000

XLON

05003050000034630-E0GaNIxvuPzT20231108

08-Nov-2023 10:54:57

129

2912.0000

XLON

07003070000035723-E0GaNIxvuTdz20231108

08-Nov-2023 10:54:57

112

2912.0000

XLON

07003070000035723-E0GaNIxvuTdx20231108

08-Nov-2023 10:55:04

227

2911.0000

XLON

05003050000035651-E0GaNIxvuTiH20231108


08-Nov-2023 10:57:45

8

2911.0000

XLON

05003050000036545-E0GaNIxvuVIs20231108

08-Nov-2023 10:57:45

80

2911.0000

XLON

05003050000036545-E0GaNIxvuVIu20231108

08-Nov-2023 10:57:49

196

2910.0000

XLON

07003070000035881-E0GaNIxvuVKF20231108

08-Nov-2023 10:57:49

216

2909.0000

XLON

05003050000036108-E0GaNIxvuVKt20231108

08-Nov-2023 11:01:38

181

2905.0000

XLON

05003050000036815-E0GaNIxvuYWs20231108

08-Nov-2023 11:05:58

167

2905.0000

XLON

07003070000036919-E0GaNIxvub9720231108

08-Nov-2023 11:07:35

190

2906.0000

XLON

07003070000037341-E0GaNIxvucZW20231108

08-Nov-2023 11:11:28

199

2905.0000

XLON

05003050000038291-E0GaNIxvufCx20231108

08-Nov-2023 11:16:58

256

2906.0000

XLON

07003070000038197-E0GaNIxvujFt20231108

08-Nov-2023 11:17:58

339

2907.0000

XLON

05003050000039110-E0GaNIxvukEQ20231108

08-Nov-2023 11:18:02

222

2905.0000

XLON

05003050000038523-E0GaNIxvukNa20231108

08-Nov-2023 11:26:11

308

2907.0000

XLON

05003050000039669-E0GaNIxvurMf20231108

08-Nov-2023 11:26:22

242

2906.0000

XLON

05003050000039603-E0GaNIxvurWb20231108

08-Nov-2023 11:27:00

24

2906.0000

XLON

05003050000039603-E0GaNIxvurtQ20231108

08-Nov-2023 11:32:56

400

2907.0000

XLON

05003050000041085-E0GaNIxvuvxz20231108

08-Nov-2023 11:32:56

26

2907.0000

XLON

05003050000041085-E0GaNIxvuvy120231108

08-Nov-2023 11:36:17

293

2906.0000

XLON

05003050000040325-E0GaNIxvuxvC20231108

08-Nov-2023 11:36:17

224

2905.0000

XLON

07003070000038847-E0GaNIxvuxvK20231108

08-Nov-2023 11:36:36

187

2904.0000

XLON

07003070000040861-E0GaNIxvuy5920231108

08-Nov-2023 11:38:24

151

2903.0000

XLON

05003050000041703-E0GaNIxvuzHM20231108

08-Nov-2023 11:44:05

5

2904.0000

XLON

07003070000041730-E0GaNIxvv42p20231108

08-Nov-2023 11:44:05

222

2904.0000

XLON

07003070000041730-E0GaNIxvv42t20231108

08-Nov-2023 11:45:32

48

2903.0000

XLON

07003070000041549-E0GaNIxvv4xZ20231108

08-Nov-2023 11:45:52

118

2903.0000

XLON

07003070000041549-E0GaNIxvv5Gv20231108

08-Nov-2023 11:46:44

57

2903.0000

XLON

07003070000042687-E0GaNIxvv5na20231108

08-Nov-2023 11:51:24

353

2905.0000

XLON

07003070000043226-E0GaNIxvv8S020231108

08-Nov-2023 11:53:59

291

2905.0000

XLON

07003070000043578-E0GaNIxvv9iO20231108

08-Nov-2023 11:56:27

271

2905.0000

XLON

07003070000043842-E0GaNIxvvB4s20231108

08-Nov-2023 11:57:46

162

2905.0000

XLON

07003070000043957-E0GaNIxvvBtd20231108

08-Nov-2023 11:59:45

156

2906.0000

XLON

07003070000044206-E0GaNIxvvDVM20231108

08-Nov-2023 11:59:45

43

2906.0000

XLON

07003070000044206-E0GaNIxvvDVK20231108

08-Nov-2023 12:02:02

144

2905.0000

XLON

05003050000044876-E0GaNIxvvFAK20231108

08-Nov-2023 12:02:27

84

2905.0000

XLON

05003050000044876-E0GaNIxvvFfw20231108

08-Nov-2023 12:02:36

246

2904.0000

XLON

07003070000042969-E0GaNIxvvFqm20231108

08-Nov-2023 12:03:03

257

2906.0000

XLON

05003050000045130-E0GaNIxvvGDU20231108

08-Nov-2023 12:12:02

197

2905.0000

XLON

07003070000044699-E0GaNIxvvLUS20231108

08-Nov-2023 12:13:00

158

2904.0000

XLON

05003050000045362-E0GaNIxvvM2W20231108

08-Nov-2023 12:21:35

436

2907.0000

XLON

05003050000047808-E0GaNIxvvSt420231108

08-Nov-2023 12:21:35

2

2907.0000

XLON

05003050000047808-E0GaNIxvvSt920231108

08-Nov-2023 12:27:22

405

2907.0000

XLON

07003070000047713-E0GaNIxvvWfG20231108

08-Nov-2023 12:28:02

104

2907.0000

XLON

05003050000048875-E0GaNIxvvX1F20231108

08-Nov-2023 12:28:02

262

2907.0000

XLON

05003050000048875-E0GaNIxvvX1D20231108

08-Nov-2023 12:29:56

86

2907.0000

XLON

07003070000048793-E0GaNIxvvXtL20231108

08-Nov-2023 12:29:56

93

2907.0000

XLON

07003070000048793-E0GaNIxvvXtN20231108


08-Nov-2023 12:32:20

438

2906.0000

XLON

07003070000047348-E0GaNIxvvZ7l20231108

08-Nov-2023 12:38:45

368

2907.0000

XLON

07003070000049748-E0GaNIxvvd1W20231108

08-Nov-2023 12:41:42

15

2907.0000

XLON

07003070000050145-E0GaNIxvvech20231108

08-Nov-2023 12:41:42

347

2907.0000

XLON

07003070000050145-E0GaNIxvvecb20231108

08-Nov-2023 12:43:16

343

2908.0000

XLON

05003050000050957-E0GaNIxvvfby20231108

08-Nov-2023 12:46:36

276

2909.0000

XLON

07003070000050959-E0GaNIxvvhsG20231108

08-Nov-2023 12:47:46

60

2909.0000

XLON

05003050000051673-E0GaNIxvvicz20231108

08-Nov-2023 12:48:28

230

2908.0000

XLON

07003070000050686-E0GaNIxvvj0z20231108

08-Nov-2023 12:50:18

222

2908.0000

XLON

05003050000052009-E0GaNIxvvk6r20231108

08-Nov-2023 12:51:23

264

2907.0000

XLON

05003050000050876-E0GaNIxvvkkM20231108

08-Nov-2023 12:52:48

197

2907.0000

XLON

07003070000051912-E0GaNIxvvlwZ20231108

08-Nov-2023 12:57:08

193

2911.0000

XLON

05003050000053160-E0GaNIxvvp7x20231108

08-Nov-2023 12:58:16

156

2913.0000

XLON

05003050000053325-E0GaNIxvvqAA20231108

08-Nov-2023 12:58:22

118

2913.0000

XLON

05003050000053325-E0GaNIxvvqIf20231108

08-Nov-2023 12:58:46

274

2912.0000

XLON

05003050000053315-E0GaNIxvvqZd20231108

08-Nov-2023 12:59:32

172

2912.0000

XLON

05003050000053458-E0GaNIxvvrBR20231108

08-Nov-2023 13:01:15

239

2911.0000

XLON

05003050000053767-E0GaNIxvvscl20231108

08-Nov-2023 13:03:22

166

2911.0000

XLON

05003050000054150-E0GaNIxvvukp20231108

08-Nov-2023 13:03:48

63

2910.0000

XLON

07003070000052929-E0GaNIxvvvDi20231108

08-Nov-2023 13:05:04

211

2911.0000

XLON

07003070000054075-E0GaNIxvvw2N20231108

08-Nov-2023 13:09:19

196

2911.0000

XLON

05003050000054822-E0GaNIxvvzL020231108

08-Nov-2023 13:09:20

114

2910.0000

XLON

07003070000052929-E0GaNIxvvzMX20231108

08-Nov-2023 13:10:34

230

2910.0000

XLON

05003050000055424-E0GaNIxvw0DM20231108

08-Nov-2023 13:14:40

211

2910.0000

XLON

05003050000055880-E0GaNIxvw3eB20231108

08-Nov-2023 13:14:40

279

2911.0000

XLON

05003050000056172-E0GaNIxvw3d520231108

08-Nov-2023 13:14:51

155

2909.0000

XLON

07003070000053358-E0GaNIxvw3oa20231108

08-Nov-2023 13:20:25

266

2909.0000

XLON

07003070000056344-E0GaNIxvw8XZ20231108

08-Nov-2023 13:21:18

228

2910.0000

XLON

07003070000056897-E0GaNIxvw9WO20231108

08-Nov-2023 13:25:03

269

2909.0000

XLON

07003070000056862-E0GaNIxvwBov20231108

08-Nov-2023 13:29:04

304

2912.0000

XLON

07003070000057819-E0GaNIxvwEZe20231108

08-Nov-2023 13:30:22

387

2914.0000

XLON

05003050000058673-E0GaNIxvwGlq20231108

08-Nov-2023 13:30:28

258

2913.0000

XLON

05003050000058622-E0GaNIxvwGun20231108

08-Nov-2023 13:31:37

190

2911.0000

XLON

05003050000058824-E0GaNIxvwI3P20231108

08-Nov-2023 13:35:02

223

2913.0000

XLON

05003050000059464-E0GaNIxvwKbB20231108

08-Nov-2023 13:37:06

269

2912.0000

XLON

05003050000059044-E0GaNIxvwLxR20231108

08-Nov-2023 13:38:21

258

2912.0000

XLON

07003070000059668-E0GaNIxvwMbt20231108

08-Nov-2023 13:38:21

173

2912.0000

XLON

05003050000060090-E0GaNIxvwMbv20231108

08-Nov-2023 13:40:31

191

2914.0000

XLON

07003070000060190-E0GaNIxvwOiR20231108

08-Nov-2023 13:42:35

181

2914.0000

XLON

05003050000060757-E0GaNIxvwQaS20231108

08-Nov-2023 13:42:54

229

2915.0000

XLON

05003050000061071-E0GaNIxvwQqn20231108

08-Nov-2023 13:43:25

229

2914.0000

XLON

07003070000060622-E0GaNIxvwRCf20231108

08-Nov-2023 13:48:25

194

2916.0000

XLON

05003050000062104-E0GaNIxvwU6I20231108

08-Nov-2023 13:48:25

71

2916.0000

XLON

05003050000062104-E0GaNIxvwU6K20231108

08-Nov-2023 13:50:00

236

2916.0000

XLON

07003070000061957-E0GaNIxvwUhJ20231108


08-Nov-2023 13:51:35

194

2915.0000

XLON

07003070000061270-E0GaNIxvwVdK20231108

08-Nov-2023 13:52:55

231

2915.0000

XLON

05003050000062859-E0GaNIxvwWRU20231108

08-Nov-2023 13:52:55

115

2915.0000

XLON

05003050000062859-E0GaNIxvwWRS20231108

08-Nov-2023 13:55:45

250

2915.0000

XLON

05003050000063126-E0GaNIxvwYL320231108

08-Nov-2023 13:55:45

68

2915.0000

XLON

05003050000063126-E0GaNIxvwYL520231108

08-Nov-2023 13:57:33

277

2915.0000

XLON

05003050000063403-E0GaNIxvwZoH20231108

08-Nov-2023 13:57:45

43

2915.0000

XLON

05003050000063403-E0GaNIxvwa2s20231108

08-Nov-2023 13:58:25

250

2915.0000

XLON

07003070000063267-E0GaNIxvwaRl20231108

08-Nov-2023 13:59:10

9

2915.0000

XLON

07003070000063267-E0GaNIxvwb3g20231108

08-Nov-2023 14:01:42

198

2915.0000

XLON

05003050000064032-E0GaNIxvwdrD20231108

08-Nov-2023 14:05:03

260

2915.0000

XLON

05003050000064755-E0GaNIxvwgG020231108

08-Nov-2023 14:06:06

235

2915.0000

XLON

07003070000064901-E0GaNIxvwhLy20231108

08-Nov-2023 14:07:58

11

2917.0000

XLON

05003050000065681-E0GaNIxvwimZ20231108

08-Nov-2023 14:07:58

73

2917.0000

XLON

05003050000065681-E0GaNIxvwimb20231108

08-Nov-2023 14:09:07

100

2918.0000

XLON

05003050000065950-E0GaNIxvwjzA20231108

08-Nov-2023 14:09:07

157

2918.0000

XLON

05003050000065950-E0GaNIxvwjz820231108

08-Nov-2023 14:09:26

364

2918.0000

XLON

05003050000066007-E0GaNIxvwkKh20231108

08-Nov-2023 14:10:36

212

2917.0000

XLON

05003050000065748-E0GaNIxvwlAA20231108

08-Nov-2023 14:10:36

116

2917.0000

XLON

05003050000065748-E0GaNIxvwlA720231108

08-Nov-2023 14:12:58

193

2917.0000

XLON

05003050000066649-E0GaNIxvwmz220231108

08-Nov-2023 14:12:58

20

2917.0000

XLON

05003050000066649-E0GaNIxvwmz420231108

08-Nov-2023 14:14:26

95

2917.0000

XLON

05003050000066990-E0GaNIxvwoOq20231108

08-Nov-2023 14:14:26

274

2917.0000

XLON

05003050000066990-E0GaNIxvwoOo20231108

08-Nov-2023 14:16:25

240

2916.0000

XLON

05003050000066313-E0GaNIxvwphz20231108

08-Nov-2023 14:19:31

299

2916.0000

XLON

07003070000067491-E0GaNIxvwt2u20231108

08-Nov-2023 14:22:25

166

2915.0000

XLON

07003070000065761-E0GaNIxvwvM520231108

08-Nov-2023 14:22:25

193

2915.0000

XLON

07003070000066433-E0GaNIxvwvM720231108

08-Nov-2023 14:22:46

362

2915.0000

XLON

07003070000068446-E0GaNIxvwvWH20231108

08-Nov-2023 14:22:46

102

2915.0000

XLON

07003070000068446-E0GaNIxvwvWJ20231108

08-Nov-2023 14:25:10

188

2914.0000

XLON

07003070000066870-E0GaNIxvwy0z20231108

08-Nov-2023 14:25:27

327

2913.0000

XLON

07003070000068080-E0GaNIxvwyQq20231108

08-Nov-2023 14:27:05

272

2914.0000

XLON

05003050000070293-E0GaNIxvx0Dr20231108

08-Nov-2023 14:27:46

92

2914.0000

XLON

07003070000070206-E0GaNIxvx0wE20231108

08-Nov-2023 14:29:15

12

2914.0000

XLON

07003070000070483-E0GaNIxvx26M20231108

08-Nov-2023 14:29:15

197

2914.0000

XLON

07003070000070483-E0GaNIxvx26K20231108

08-Nov-2023 14:29:23

161

2913.0000

XLON

07003070000069722-E0GaNIxvx2Di20231108

08-Nov-2023 14:29:52

276

2914.0000

XLON

07003070000070520-E0GaNIxvx2p420231108

08-Nov-2023 14:31:21

280

2914.0000

XLON

05003050000071912-E0GaNIxvx73E20231108

08-Nov-2023 14:32:42

111

2913.0000

XLON

07003070000069722-E0GaNIxvx9al20231108

08-Nov-2023 14:33:57

167

2915.0000

XLON

05003050000073080-E0GaNIxvxBnT20231108

08-Nov-2023 14:35:21

199

2914.0000

XLON

05003050000072625-E0GaNIxvxEYq20231108

08-Nov-2023 14:36:18

144

2914.0000

XLON

07003070000073558-E0GaNIxvxG5X20231108

08-Nov-2023 14:36:18

84

2914.0000

XLON

07003070000073558-E0GaNIxvxG5Z20231108

08-Nov-2023 14:36:23

235

2913.0000

XLON

05003050000072542-E0GaNIxvxGGJ20231108


08-Nov-2023 14:39:41

308

2917.0000

XLON

07003070000075006-E0GaNIxvxLpB20231108

08-Nov-2023 14:40:02

274

2916.0000

XLON

07003070000074629-E0GaNIxvxMUK20231108

08-Nov-2023 14:41:23

11

2916.0000

XLON

05003050000076115-E0GaNIxvxOt320231108

08-Nov-2023 14:41:23

9

2916.0000

XLON

05003050000076115-E0GaNIxvxOt520231108

08-Nov-2023 14:41:28

45

2916.0000

XLON

07003070000075728-E0GaNIxvxP3p20231108

08-Nov-2023 14:41:28

99

2916.0000

XLON

07003070000075728-E0GaNIxvxP3r20231108

08-Nov-2023 14:41:59

34

2915.0000

XLON

07003070000075583-E0GaNIxvxPiJ20231108

08-Nov-2023 14:41:59

188

2915.0000

XLON

07003070000075583-E0GaNIxvxPiH20231108

08-Nov-2023 14:42:48

242

2915.0000

XLON

05003050000076654-E0GaNIxvxRAL20231108

08-Nov-2023 14:45:50

240

2914.0000

XLON

05003050000077312-E0GaNIxvxW8E20231108

08-Nov-2023 14:46:14

301

2914.0000

XLON

07003070000077574-E0GaNIxvxWrc20231108

08-Nov-2023 14:49:11

38

2914.0000

XLON

05003050000079314-E0GaNIxvxbRs20231108

08-Nov-2023 14:49:24

216

2915.0000

XLON

05003050000079402-E0GaNIxvxbjB20231108

08-Nov-2023 14:49:45

299

2915.0000

XLON

07003070000078955-E0GaNIxvxcKC20231108

08-Nov-2023 14:51:27

1

2915.0000

XLON

07003070000079719-E0GaNIxvxfPK20231108

08-Nov-2023 14:51:27

260

2915.0000

XLON

07003070000079719-E0GaNIxvxfPO20231108

08-Nov-2023 14:51:27

20

2915.0000

XLON

07003070000079719-E0GaNIxvxfPM20231108

08-Nov-2023 14:52:56

339

2915.0000

XLON

07003070000080097-E0GaNIxvxhMl20231108

08-Nov-2023 14:54:20

213

2914.0000

XLON

05003050000079314-E0GaNIxvxizJ20231108

08-Nov-2023 14:54:20

36

2914.0000

XLON

05003050000079314-E0GaNIxvxiy120231108

08-Nov-2023 14:54:31

284

2914.0000

XLON

05003050000081037-E0GaNIxvxjIH20231108

08-Nov-2023 14:54:36

238

2913.0000

XLON

07003070000076269-E0GaNIxvxjTE20231108

08-Nov-2023 14:56:06

166

2913.0000

XLON

05003050000081449-E0GaNIxvxldi20231108

08-Nov-2023 14:58:32

346

2913.0000

XLON

05003050000081884-E0GaNIxvxoIM20231108

08-Nov-2023 14:59:40

154

2912.0000

XLON

07003070000080589-E0GaNIxvxpp020231108

08-Nov-2023 15:01:30

90

2913.0000

XLON

07003070000082652-E0GaNIxvxroH20231108

08-Nov-2023 15:01:30

1

2913.0000

XLON

07003070000082652-E0GaNIxvxroL20231108

08-Nov-2023 15:01:30

209

2913.0000

XLON

07003070000082652-E0GaNIxvxroJ20231108

08-Nov-2023 15:01:45

71

2912.0000

XLON

07003070000082550-E0GaNIxvxs5L20231108

08-Nov-2023 15:01:45

250

2912.0000

XLON

07003070000082550-E0GaNIxvxs5O20231108

08-Nov-2023 15:03:11

157

2911.0000

XLON

07003070000083128-E0GaNIxvxudV20231108

08-Nov-2023 15:03:45

173

2910.0000

XLON

07003070000083092-E0GaNIxvxvkI20231108

08-Nov-2023 15:04:34

88

2909.0000

XLON

07003070000083656-E0GaNIxvxwYR20231108

08-Nov-2023 15:04:34

102

2909.0000

XLON

07003070000083656-E0GaNIxvxwYP20231108

08-Nov-2023 15:06:11

206

2909.0000

XLON

05003050000084600-E0GaNIxvxzFz20231108

08-Nov-2023 15:08:01

176

2912.0000

XLON

05003050000085126-E0GaNIxvy1RS20231108

08-Nov-2023 15:10:25

344

2913.0000

XLON

07003070000085293-E0GaNIxvy4U220231108

08-Nov-2023 15:11:06

182

2913.0000

XLON

07003070000085515-E0GaNIxvy5EG20231108

08-Nov-2023 15:11:06

162

2913.0000

XLON

07003070000085515-E0GaNIxvy5EE20231108

08-Nov-2023 15:11:57

209

2912.0000

XLON

05003050000085491-E0GaNIxvy6c620231108

08-Nov-2023 15:11:57

37

2912.0000

XLON

05003050000085491-E0GaNIxvy6c220231108

08-Nov-2023 15:13:45

217

2911.0000

XLON

07003070000086173-E0GaNIxvy8pm20231108

08-Nov-2023 15:15:05

245

2910.0000

XLON

07003070000086645-E0GaNIxvyAET20231108

08-Nov-2023 15:16:19

235

2911.0000

XLON

07003070000087136-E0GaNIxvyBs120231108


08-Nov-2023 15:16:19

130

2911.0000

XLON

07003070000087136-E0GaNIxvyBs320231108

08-Nov-2023 15:18:02

267

2910.0000

XLON

05003050000087453-E0GaNIxvyDai20231108

08-Nov-2023 15:19:26

235

2911.0000

XLON

05003050000088524-E0GaNIxvyEzn20231108

08-Nov-2023 15:19:26

11

2911.0000

XLON

05003050000088524-E0GaNIxvyEzp20231108

08-Nov-2023 15:19:26

11

2911.0000

XLON

05003050000088524-E0GaNIxvyEzr20231108

08-Nov-2023 15:21:06

92

2910.0000

XLON

07003070000088582-E0GaNIxvyHKl20231108

08-Nov-2023 15:21:06

407

2910.0000

XLON

07003070000088582-E0GaNIxvyHKj20231108

08-Nov-2023 15:22:42

48

2909.0000

XLON

05003050000086604-E0GaNIxvyJGc20231108

08-Nov-2023 15:22:42

188

2909.0000

XLON

05003050000086604-E0GaNIxvyJGY20231108

08-Nov-2023 15:22:53

193

2909.0000

XLON

07003070000089148-E0GaNIxvyJVN20231108

08-Nov-2023 15:22:53

48

2909.0000

XLON

07003070000089148-E0GaNIxvyJVL20231108

08-Nov-2023 15:24:17

217

2908.0000

XLON

05003050000087944-E0GaNIxvyLAW20231108

08-Nov-2023 15:24:42

177

2909.0000

XLON

07003070000089813-E0GaNIxvyLgk20231108

08-Nov-2023 15:24:42

40

2909.0000

XLON

07003070000089813-E0GaNIxvyLgm20231108

08-Nov-2023 15:26:32

116

2909.0000

XLON

07003070000090160-E0GaNIxvyNoG20231108

08-Nov-2023 15:26:32

114

2909.0000

XLON

07003070000090160-E0GaNIxvyNoJ20231108

08-Nov-2023 15:27:46

235

2909.0000

XLON

07003070000090620-E0GaNIxvyOiw20231108

08-Nov-2023 15:27:46

25

2909.0000

XLON

07003070000090620-E0GaNIxvyOiy20231108

08-Nov-2023 15:28:39

199

2908.0000

XLON

05003050000090249-E0GaNIxvyPeQ20231108

08-Nov-2023 15:29:38

302

2908.0000

XLON

05003050000091675-E0GaNIxvyR6w20231108

08-Nov-2023 15:31:06

298

2908.0000

XLON

05003050000092231-E0GaNIxvySmo20231108

08-Nov-2023 15:31:45

178

2907.0000

XLON

05003050000090620-E0GaNIxvyTG520231108

08-Nov-2023 15:32:46

228

2906.0000

XLON

05003050000092745-E0GaNIxvyUFm20231108

08-Nov-2023 15:34:41

235

2906.0000

XLON

05003050000093333-E0GaNIxvyWfL20231108

08-Nov-2023 15:36:06

9

2906.0000

XLON

05003050000093819-E0GaNIxvyYWL20231108

08-Nov-2023 15:36:10

279

2906.0000

XLON

05003050000093842-E0GaNIxvyYhp20231108

08-Nov-2023 15:37:46

335

2907.0000

XLON

07003070000093691-E0GaNIxvyafN20231108

08-Nov-2023 15:39:50

402

2906.0000

XLON

07003070000094139-E0GaNIxvycoB20231108

08-Nov-2023 15:41:06

19

2907.0000

XLON

05003050000095192-E0GaNIxvyeK320231108

08-Nov-2023 15:41:06

291

2907.0000

XLON

05003050000095192-E0GaNIxvyeK520231108

08-Nov-2023 15:42:56

444

2906.0000

XLON

05003050000095637-E0GaNIxvygRG20231108

08-Nov-2023 15:44:16

306

2905.0000

XLON

05003050000093238-E0GaNIxvyhnx20231108

08-Nov-2023 15:45:05

161

2905.0000

XLON

07003070000095519-E0GaNIxvyiUw20231108

08-Nov-2023 15:45:05

151

2905.0000

XLON

07003070000095519-E0GaNIxvyiV220231108

08-Nov-2023 15:46:06

236

2905.0000

XLON

07003070000095995-E0GaNIxvyk1W20231108

08-Nov-2023 15:46:50

242

2904.0000

XLON

07003070000092194-E0GaNIxvykz520231108

08-Nov-2023 15:48:16

204

2905.0000

XLON

05003050000097118-E0GaNIxvymXP20231108

08-Nov-2023 15:48:16

123

2905.0000

XLON

05003050000097118-E0GaNIxvymXR20231108

08-Nov-2023 15:49:31

77

2906.0000

XLON

05003050000097437-E0GaNIxvynz120231108

08-Nov-2023 15:49:31

153

2906.0000

XLON

05003050000097437-E0GaNIxvynz320231108

08-Nov-2023 15:51:06

158

2908.0000

XLON

07003070000097433-E0GaNIxvypik20231108

08-Nov-2023 15:51:06

235

2908.0000

XLON

07003070000097433-E0GaNIxvypii20231108

08-Nov-2023 15:51:31

132

2907.0000

XLON

05003050000097962-E0GaNIxvyqFz20231108

08-Nov-2023 15:51:31

68

2907.0000

XLON

05003050000097962-E0GaNIxvyqFx20231108


08-Nov-2023 15:51:32

89

2907.0000

XLON

05003050000097962-E0GaNIxvyqIA20231108

08-Nov-2023 15:52:48

306

2906.0000

XLON

05003050000098264-E0GaNIxvyrRD20231108

08-Nov-2023 15:54:50

221

2906.0000

XLON

05003050000098839-E0GaNIxvytly20231108

08-Nov-2023 15:56:08

282

2906.0000

XLON

07003070000098697-E0GaNIxvyvEL20231108

08-Nov-2023 15:58:11

235

2906.0000

XLON

05003050000099858-E0GaNIxvyxAZ20231108

08-Nov-2023 15:58:11

128

2906.0000

XLON

05003050000099858-E0GaNIxvyxAb20231108

08-Nov-2023 15:58:42

96

2905.0000

XLON

07003070000096889-E0GaNIxvyxrS20231108

08-Nov-2023 15:58:42

140

2905.0000

XLON

07003070000096889-E0GaNIxvyxrQ20231108

08-Nov-2023 15:58:42

17

2905.0000

XLON

07003070000096889-E0GaNIxvyxrM20231108

08-Nov-2023 16:00:01

35

2906.0000

XLON

05003050000100661-E0GaNIxvyzZ420231108

08-Nov-2023 16:00:01

100

2906.0000

XLON

05003050000100661-E0GaNIxvyzZB20231108

08-Nov-2023 16:00:01

73

2906.0000

XLON

05003050000100661-E0GaNIxvyzYw20231108

08-Nov-2023 16:00:01

60

2906.0000

XLON

05003050000100661-E0GaNIxvyzZD20231108

08-Nov-2023 16:00:02

60

2906.0000

XLON

05003050000100661-E0GaNIxvyzZ020231108

08-Nov-2023 16:00:02

3

2906.0000

XLON

05003050000100661-E0GaNIxvyzZF20231108

08-Nov-2023 16:00:02

25

2906.0000

XLON

05003050000100661-E0GaNIxvyzZ620231108

08-Nov-2023 16:01:16

284

2905.0000

XLON

07003070000099652-E0GaNIxvz1Il20231108

08-Nov-2023 16:02:46

405

2907.0000

XLON

05003050000101623-E0GaNIxvz2jc20231108

08-Nov-2023 16:06:46

270

2906.0000

XLON

05003050000102566-E0GaNIxvz7UH20231108

08-Nov-2023 16:06:46

309

2906.0000

XLON

05003050000101906-E0GaNIxvz7UB20231108

08-Nov-2023 16:06:46

185

2906.0000

XLON

05003050000101578-E0GaNIxvz7U920231108

08-Nov-2023 16:08:27

368

2906.0000

XLON

05003050000103253-E0GaNIxvz9FT20231108

08-Nov-2023 16:09:16

368

2905.0000

XLON

05003050000103060-E0GaNIxvzADb20231108

08-Nov-2023 16:09:26

219

2906.0000

XLON

07003070000102913-E0GaNIxvzATz20231108

08-Nov-2023 16:12:01

389

2906.0000

XLON

05003050000104306-E0GaNIxvzDOq20231108

08-Nov-2023 16:12:06

285

2905.0000

XLON

07003070000103356-E0GaNIxvzDds20231108

08-Nov-2023 16:14:11

250

2908.0000

XLON

05003050000104736-E0GaNIxvzGJ620231108

08-Nov-2023 16:14:49

235

2908.0000

XLON

07003070000104765-E0GaNIxvzGvA20231108

08-Nov-2023 16:16:06

183

2909.0000

XLON

07003070000105030-E0GaNIxvzITD20231108

08-Nov-2023 16:16:06

85

2909.0000

XLON

07003070000105030-E0GaNIxvzITF20231108

08-Nov-2023 16:17:46

256

2909.0000

XLON

07003070000105669-E0GaNIxvzK7d20231108

08-Nov-2023 16:20:04

385

2909.0000

XLON

07003070000106449-E0GaNIxvzMtu20231108

08-Nov-2023 16:21:27

540

2909.0000

XLON

05003050000107778-E0GaNIxvzOcb20231108

08-Nov-2023 16:23:53

340

2909.0000

XLON

07003070000107812-E0GaNIxvzRDi20231108

08-Nov-2023 16:24:39

84

2908.0000

XLON

07003070000107591-E0GaNIxvzSEX20231108

08-Nov-2023 16:24:39

290

2908.0000

XLON

07003070000107591-E0GaNIxvzSEV20231108

08-Nov-2023 16:27:52

60

2909.0000

XLON

07003070000109031-E0GaNIxvzWmX20231108

08-Nov-2023 16:27:52

204

2909.0000

XLON

07003070000109031-E0GaNIxvzWmV20231108

08-Nov-2023 16:27:52

25

2909.0000

XLON

07003070000109031-E0GaNIxvzWma20231108

08-Nov-2023 16:28:55

239

2911.0000

XLON

07003070000109487-E0GaNIxvzXs720231108

08-Nov-2023 16:28:55

235

2911.0000

XLON

07003070000109487-E0GaNIxvzXs520231108

08-Nov-2023 16:28:55

555

2911.0000

XLON

07003070000109487-E0GaNIxvzXs320231108


9 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 72,500 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,447,679 ordinary shares in treasury, and has 1,888,187,219 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,647,612 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

9 November 2023

Number of ordinary shares purchased:

72,500

Highest price paid per share (p):

2963

Lowest price paid per share (p):

2910

Volume weighted average price paid per share (p):

2942.3418

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

09-Nov-2023 08:01:38

149

2915.0000

XLON

07003070000003198-E0Gb6GRrNMkd20231109

09-Nov-2023 08:01:38

77

2915.0000

XLON

07003070000003198-E0Gb6GRrNMkb20231109

09-Nov-2023 08:02:30

263

2910.0000

XLON

05003050000003118-E0Gb6GRrNPHl20231109

09-Nov-2023 08:03:51

169

2910.0000

XLON

05003050000004002-E0Gb6GRrNSXd20231109

09-Nov-2023 08:05:38

225

2913.0000

XLON

05003050000004517-E0Gb6GRrNVmm20231109

09-Nov-2023 08:05:55

233

2912.0000

XLON

07003070000004542-E0Gb6GRrNWPQ20231109

09-Nov-2023 08:08:09

248

2916.0000

XLON

05003050000005281-E0Gb6GRrNaWH20231109

09-Nov-2023 08:08:15

185

2914.0000

XLON

07003070000005048-E0Gb6GRrNaoC20231109

09-Nov-2023 08:09:47

233

2915.0000

XLON

07003070000005632-E0Gb6GRrNdRq20231109

09-Nov-2023 08:11:01

247

2914.0000

XLON

05003050000005914-E0Gb6GRrNg0J20231109

09-Nov-2023 08:12:41

238

2919.0000

XLON

05003050000006207-E0Gb6GRrNjbU20231109

09-Nov-2023 08:14:21

270

2917.0000

XLON

07003070000006740-E0Gb6GRrNm3d20231109

09-Nov-2023 08:14:40

198

2915.0000

XLON

07003070000006280-E0Gb6GRrNmcA20231109


09-Nov-2023 08:16:01

100

2919.0000

XLON

05003050000007177-E0Gb6GRrNpkI20231109

09-Nov-2023 08:17:41

100

2919.0000

XLON

05003050000007594-E0Gb6GRrNtS620231109

09-Nov-2023 08:17:41

59

2919.0000

XLON

05003050000007594-E0Gb6GRrNtSC20231109

09-Nov-2023 08:17:41

36

2919.0000

XLON

05003050000007594-E0Gb6GRrNtS820231109

09-Nov-2023 08:17:41

114

2919.0000

XLON

05003050000007594-E0Gb6GRrNtSA20231109

09-Nov-2023 08:19:21

260

2918.0000

XLON

07003070000008003-E0Gb6GRrNwSM20231109

09-Nov-2023 08:20:12

187

2916.0000

XLON

07003070000007226-E0Gb6GRrNy1W20231109

09-Nov-2023 08:21:01

248

2915.0000

XLON

05003050000008398-E0Gb6GRrNzKA20231109

09-Nov-2023 08:23:11

188

2918.0000

XLON

05003050000008902-E0Gb6GRrO3Wv20231109

09-Nov-2023 08:25:45

238

2921.0000

XLON

05003050000009495-E0Gb6GRrO7Hr20231109

09-Nov-2023 08:26:01

100

2921.0000

XLON

05003050000009537-E0Gb6GRrO7lp20231109

09-Nov-2023 08:27:01

223

2920.0000

XLON

05003050000009344-E0Gb6GRrO9Bj20231109

09-Nov-2023 08:27:58

216

2918.0000

XLON

05003050000009949-E0Gb6GRrOARB20231109

09-Nov-2023 08:29:21

265

2919.0000

XLON

05003050000010269-E0Gb6GRrOCoT20231109

09-Nov-2023 08:31:01

123

2922.0000

XLON

07003070000010846-E0Gb6GRrOFZs20231109

09-Nov-2023 08:31:01

103

2922.0000

XLON

07003070000010846-E0Gb6GRrOFZw20231109

09-Nov-2023 08:31:54

226

2921.0000

XLON

05003050000010687-E0Gb6GRrOHIj20231109

09-Nov-2023 08:32:55

155

2923.0000

XLON

05003050000011226-E0Gb6GRrOIpM20231109

09-Nov-2023 08:34:21

169

2923.0000

XLON

07003070000011802-E0Gb6GRrOLDv20231109

09-Nov-2023 08:36:07

316

2926.0000

XLON

05003050000012069-E0Gb6GRrOOaU20231109

09-Nov-2023 08:36:25

224

2925.0000

XLON

07003070000012263-E0Gb6GRrOP5S20231109

09-Nov-2023 08:37:41

231

2928.0000

XLON

05003050000012522-E0Gb6GRrORMe20231109

09-Nov-2023 08:39:21

262

2933.0000

XLON

05003050000013006-E0Gb6GRrOV0R20231109

09-Nov-2023 08:41:03

160

2936.0000

XLON

05003050000013331-E0Gb6GRrOX2i20231109

09-Nov-2023 08:41:24

169

2934.0000

XLON

07003070000013478-E0Gb6GRrOXXP20231109

09-Nov-2023 08:43:38

100

2935.0000

XLON

05003050000013841-E0Gb6GRrOadJ20231109

09-Nov-2023 08:43:38

85

2935.0000

XLON

05003050000013841-E0Gb6GRrOadL20231109

09-Nov-2023 08:44:01

216

2934.0000

XLON

05003050000013645-E0Gb6GRrOaz020231109

09-Nov-2023 08:44:21

100

2934.0000

XLON

07003070000014107-E0Gb6GRrObUy20231109

09-Nov-2023 08:44:21

85

2934.0000

XLON

07003070000014107-E0Gb6GRrObV020231109

09-Nov-2023 08:46:31

169

2933.0000

XLON

05003050000014326-E0Gb6GRrOeUv20231109

09-Nov-2023 08:46:42

228

2932.0000

XLON

05003050000013947-E0Gb6GRrOekb20231109

09-Nov-2023 08:47:41

100

2931.0000

XLON

05003050000014492-E0Gb6GRrOfrA20231109

09-Nov-2023 08:47:41

131

2931.0000

XLON

05003050000014492-E0Gb6GRrOfrC20231109

09-Nov-2023 08:49:29

169

2931.0000

XLON

07003070000014949-E0Gb6GRrOihc20231109

09-Nov-2023 08:50:29

156

2931.0000

XLON

05003050000014908-E0Gb6GRrOk4J20231109

09-Nov-2023 08:51:33

154

2932.0000

XLON

05003050000015278-E0Gb6GRrOlvq20231109

09-Nov-2023 08:52:52

231

2933.0000

XLON

05003050000015473-E0Gb6GRrOnIT20231109

09-Nov-2023 08:55:06

155

2933.0000

XLON

05003050000015858-E0Gb6GRrOrFy20231109

09-Nov-2023 08:56:12

246

2932.0000

XLON

07003070000016213-E0Gb6GRrOsqc20231109

09-Nov-2023 08:56:31

100

2931.0000

XLON

07003070000016022-E0Gb6GRrOtK220231109

09-Nov-2023 08:56:31

54

2931.0000

XLON

07003070000016022-E0Gb6GRrOtJv20231109

09-Nov-2023 08:57:47

169

2928.0000

XLON

05003050000016478-E0Gb6GRrOvH320231109

09-Nov-2023 09:00:12

155

2934.0000

XLON

05003050000017126-E0Gb6GRrOz3a20231109

09-Nov-2023 09:01:22

191

2935.0000

XLON

05003050000017457-E0Gb6GRrP18V20231109

09-Nov-2023 09:01:59

185

2934.0000

XLON

07003070000017581-E0Gb6GRrP29T20231109


09-Nov-2023 09:05:54

155

2935.0000

XLON

05003050000018495-E0Gb6GRrP8NU20231109

09-Nov-2023 09:06:01

154

2935.0000

XLON

07003070000018721-E0Gb6GRrP8Wf20231109

09-Nov-2023 09:07:08

155

2934.0000

XLON

07003070000018479-E0Gb6GRrPA3620231109

09-Nov-2023 09:08:37

169

2932.0000

XLON

05003050000018835-E0Gb6GRrPBog20231109

09-Nov-2023 09:09:29

155

2934.0000

XLON

07003070000019320-E0Gb6GRrPCZZ20231109

09-Nov-2023 09:11:57

169

2936.0000

XLON

05003050000019387-E0Gb6GRrPFBi20231109

09-Nov-2023 09:12:08

215

2935.0000

XLON

05003050000019209-E0Gb6GRrPFSa20231109

09-Nov-2023 09:13:04

200

2931.0000

XLON

05003050000019629-E0Gb6GRrPGVz20231109

09-Nov-2023 09:14:43

169

2932.0000

XLON

07003070000020117-E0Gb6GRrPILM20231109

09-Nov-2023 09:16:39

155

2934.0000

XLON

05003050000020201-E0Gb6GRrPKfG20231109

09-Nov-2023 09:17:50

154

2934.0000

XLON

05003050000020436-E0Gb6GRrPMeZ20231109

09-Nov-2023 09:18:30

49

2933.0000

XLON

05003050000020163-E0Gb6GRrPNLM20231109

09-Nov-2023 09:18:30

121

2933.0000

XLON

05003050000020163-E0Gb6GRrPNLV20231109

09-Nov-2023 09:19:43

200

2930.0000

XLON

05003050000020641-E0Gb6GRrPOfp20231109

09-Nov-2023 09:23:03

155

2932.0000

XLON

07003070000021342-E0Gb6GRrPRMa20231109

09-Nov-2023 09:24:30

157

2932.0000

XLON

07003070000021634-E0Gb6GRrPSq720231109

09-Nov-2023 09:24:30

28

2932.0000

XLON

07003070000021634-E0Gb6GRrPSq920231109

09-Nov-2023 09:24:44

155

2931.0000

XLON

05003050000021090-E0Gb6GRrPT6x20231109

09-Nov-2023 09:26:35

185

2929.0000

XLON

05003050000021601-E0Gb6GRrPUd420231109

09-Nov-2023 09:29:54

196

2929.0000

XLON

07003070000022556-E0Gb6GRrPXUs20231109

09-Nov-2023 09:32:56

269

2934.0000

XLON

05003050000022788-E0Gb6GRrPaB320231109

09-Nov-2023 09:35:40

228

2934.0000

XLON

07003070000023378-E0Gb6GRrPbfY20231109

09-Nov-2023 09:35:58

293

2933.0000

XLON

07003070000023298-E0Gb6GRrPc4Q20231109

09-Nov-2023 09:37:09

154

2931.0000

XLON

07003070000023609-E0Gb6GRrPd8i20231109

09-Nov-2023 09:39:21

52

2934.0000

XLON

07003070000024231-E0Gb6GRrPf0L20231109

09-Nov-2023 09:40:05

163

2933.0000

XLON

07003070000024198-E0Gb6GRrPfUI20231109

09-Nov-2023 09:44:28

242

2936.0000

XLON

05003050000024567-E0Gb6GRrPiGi20231109

09-Nov-2023 09:44:35

197

2935.0000

XLON

05003050000024324-E0Gb6GRrPiSx20231109

09-Nov-2023 09:45:58

197

2934.0000

XLON

05003050000024180-E0Gb6GRrPjLc20231109

09-Nov-2023 09:47:03

146

2934.0000

XLON

05003050000024918-E0Gb6GRrPjvJ20231109

09-Nov-2023 09:47:03

33

2934.0000

XLON

05003050000024918-E0Gb6GRrPjvH20231109

09-Nov-2023 09:47:52

246

2935.0000

XLON

07003070000025469-E0Gb6GRrPkTZ20231109

09-Nov-2023 09:48:40

258

2933.0000

XLON

07003070000025141-E0Gb6GRrPkvI20231109

09-Nov-2023 09:49:21

185

2933.0000

XLON

05003050000025294-E0Gb6GRrPlKg20231109

09-Nov-2023 09:50:06

154

2932.0000

XLON

07003070000025676-E0Gb6GRrPlst20231109

09-Nov-2023 09:53:28

154

2931.0000

XLON

05003050000025534-E0Gb6GRrPocg20231109

09-Nov-2023 09:55:07

44

2933.0000

XLON

05003050000026229-E0Gb6GRrPqBJ20231109

09-Nov-2023 09:55:07

157

2933.0000

XLON

05003050000026229-E0Gb6GRrPqBH20231109

09-Nov-2023 09:56:19

154

2934.0000

XLON

07003070000026806-E0Gb6GRrPrHt20231109

09-Nov-2023 10:00:16

216

2933.0000

XLON

07003070000027018-E0Gb6GRrPuMD20231109

09-Nov-2023 10:00:41

185

2932.0000

XLON

07003070000026551-E0Gb6GRrPunO20231109

09-Nov-2023 10:03:08

185

2932.0000

XLON

07003070000027497-E0Gb6GRrPwic20231109

09-Nov-2023 10:05:23

157

2931.0000

XLON

05003050000027035-E0Gb6GRrPyhc20231109

09-Nov-2023 10:05:23

189

2932.0000

XLON

07003070000028028-E0Gb6GRrPygk20231109

09-Nov-2023 10:05:23

74

2931.0000

XLON

05003050000027035-E0Gb6GRrPyhe20231109

09-Nov-2023 10:09:16

194

2934.0000

XLON

05003050000028155-E0Gb6GRrQ1sG20231109


09-Nov-2023 10:11:47

235

2935.0000

XLON

05003050000028580-E0Gb6GRrQ3z920231109

09-Nov-2023 10:14:20

176

2934.0000

XLON

05003050000028331-E0Gb6GRrQ5hB20231109

09-Nov-2023 10:14:32

178

2933.0000

XLON

05003050000028055-E0Gb6GRrQ63x20231109

09-Nov-2023 10:14:49

278

2932.0000

XLON

07003070000029210-E0Gb6GRrQ6KB20231109

09-Nov-2023 10:16:49

200

2931.0000

XLON

05003050000029302-E0Gb6GRrQ7we20231109

09-Nov-2023 10:18:55

200

2931.0000

XLON

07003070000030150-E0Gb6GRrQ9e920231109

09-Nov-2023 10:19:06

154

2930.0000

XLON

07003070000029743-E0Gb6GRrQ9oQ20231109

09-Nov-2023 10:23:33

161

2933.0000

XLON

05003050000030503-E0Gb6GRrQEvR20231109

09-Nov-2023 10:27:11

200

2932.0000

XLON

07003070000030954-E0Gb6GRrQHpI20231109

09-Nov-2023 10:27:17

166

2931.0000

XLON

05003050000030740-E0Gb6GRrQHwA20231109

09-Nov-2023 10:28:12

176

2931.0000

XLON

07003070000031675-E0Gb6GRrQIiU20231109

09-Nov-2023 10:29:34

207

2931.0000

XLON

05003050000031503-E0Gb6GRrQJcM20231109

09-Nov-2023 10:31:02

216

2931.0000

XLON

07003070000032182-E0Gb6GRrQKlA20231109

09-Nov-2023 10:31:43

219

2930.0000

XLON

05003050000030971-E0Gb6GRrQLRE20231109

09-Nov-2023 10:42:31

292

2932.0000

XLON

07003070000033964-E0Gb6GRrQTHF20231109

09-Nov-2023 10:47:24

352

2933.0000

XLON

05003050000034061-E0Gb6GRrQXDr20231109

09-Nov-2023 10:47:44

287

2932.0000

XLON

07003070000034255-E0Gb6GRrQXVE20231109

09-Nov-2023 10:49:10

255

2931.0000

XLON

05003050000033134-E0Gb6GRrQYd920231109

09-Nov-2023 10:50:25

189

2931.0000

XLON

07003070000035402-E0Gb6GRrQZLT20231109

09-Nov-2023 10:56:24

360

2935.0000

XLON

05003050000035937-E0Gb6GRrQez620231109

09-Nov-2023 10:58:19

425

2936.0000

XLON

07003070000036599-E0Gb6GRrQg9o20231109

09-Nov-2023 11:00:41

255

2937.0000

XLON

05003050000036614-E0Gb6GRrQiKL20231109

09-Nov-2023 11:02:50

237

2936.0000

XLON

07003070000036887-E0Gb6GRrQjo320231109

09-Nov-2023 11:03:19

211

2934.0000

XLON

07003070000037165-E0Gb6GRrQk9G20231109

09-Nov-2023 11:05:14

169

2933.0000

XLON

07003070000037722-E0Gb6GRrQlHS20231109

09-Nov-2023 11:06:10

152

2933.0000

XLON

07003070000037985-E0Gb6GRrQlyU20231109

09-Nov-2023 11:06:10

64

2933.0000

XLON

07003070000037985-E0Gb6GRrQlyS20231109

09-Nov-2023 11:16:50

98

2937.0000

XLON

07003070000039668-E0Gb6GRrQtyH20231109

09-Nov-2023 11:17:08

303

2937.0000

XLON

07003070000039668-E0Gb6GRrQu6h20231109

09-Nov-2023 11:19:18

284

2936.0000

XLON

05003050000039005-E0Gb6GRrQvOq20231109

09-Nov-2023 11:21:23

189

2938.0000

XLON

07003070000040336-E0Gb6GRrQx1V20231109

09-Nov-2023 11:21:49

189

2937.0000

XLON

05003050000039875-E0Gb6GRrQxOz20231109

09-Nov-2023 11:23:22

189

2937.0000

XLON

07003070000040544-E0Gb6GRrQyd120231109

09-Nov-2023 11:26:01

172

2937.0000

XLON

07003070000040981-E0Gb6GRrR0Gh20231109

09-Nov-2023 11:27:37

223

2937.0000

XLON

05003050000040830-E0Gb6GRrR1Ed20231109

09-Nov-2023 11:28:06

170

2940.0000

XLON

07003070000041382-E0Gb6GRrR1qd20231109

09-Nov-2023 11:29:32

169

2940.0000

XLON

07003070000041569-E0Gb6GRrR2uI20231109

09-Nov-2023 11:31:19

231

2941.0000

XLON

05003050000041510-E0Gb6GRrR4fp20231109

09-Nov-2023 11:31:34

231

2939.0000

XLON

07003070000041564-E0Gb6GRrR4op20231109

09-Nov-2023 11:41:15

301

2942.0000

XLON

07003070000043668-E0Gb6GRrRCpJ20231109

09-Nov-2023 11:44:23

277

2941.0000

XLON

05003050000043610-E0Gb6GRrREQb20231109

09-Nov-2023 11:46:29

157

2941.0000

XLON

05003050000043904-E0Gb6GRrRFxW20231109

09-Nov-2023 11:49:03

313

2941.0000

XLON

05003050000044070-E0Gb6GRrRHlv20231109

09-Nov-2023 11:50:30

169

2940.0000

XLON

05003050000042849-E0Gb6GRrRIro20231109

09-Nov-2023 11:55:53

224

2940.0000

XLON

07003070000045325-E0Gb6GRrRLko20231109

09-Nov-2023 11:57:25

185

2939.0000

XLON

07003070000044883-E0Gb6GRrRMWf20231109


09-Nov-2023 11:57:25

202

2938.0000

XLON

07003070000043854-E0Gb6GRrRMXu20231109

09-Nov-2023 12:02:26

100

2941.0000

XLON

05003050000046259-E0Gb6GRrRRmQ20231109

09-Nov-2023 12:02:26

139

2941.0000

XLON

05003050000046259-E0Gb6GRrRRmS20231109

09-Nov-2023 12:05:59

212

2944.0000

XLON

07003070000047231-E0Gb6GRrRUBr20231109

09-Nov-2023 12:06:39

100

2943.0000

XLON

07003070000047168-E0Gb6GRrRUsU20231109

09-Nov-2023 12:06:39

132

2943.0000

XLON

07003070000047168-E0Gb6GRrRUsW20231109

09-Nov-2023 12:07:03

317

2942.0000

XLON

07003070000047119-E0Gb6GRrRV7V20231109

09-Nov-2023 12:13:36

230

2946.0000

XLON

07003070000048488-E0Gb6GRrRZkI20231109

09-Nov-2023 12:14:58

230

2945.0000

XLON

07003070000048387-E0Gb6GRrRajp20231109

09-Nov-2023 12:16:38

196

2945.0000

XLON

05003050000048376-E0Gb6GRrRbvN20231109

09-Nov-2023 12:19:43

201

2946.0000

XLON

07003070000049482-E0Gb6GRrRe4620231109

09-Nov-2023 12:22:23

230

2947.0000

XLON

05003050000049307-E0Gb6GRrRfuC20231109

09-Nov-2023 12:23:27

211

2946.0000

XLON

07003070000049620-E0Gb6GRrRgM620231109

09-Nov-2023 12:24:15

255

2945.0000

XLON

05003050000048800-E0Gb6GRrRgoS20231109

09-Nov-2023 12:27:53

215

2945.0000

XLON

05003050000050149-E0Gb6GRrRj6Q20231109

09-Nov-2023 12:31:03

157

2947.0000

XLON

05003050000050594-E0Gb6GRrRlp820231109

09-Nov-2023 12:32:57

241

2947.0000

XLON

07003070000051268-E0Gb6GRrRnMt20231109

09-Nov-2023 12:36:44

222

2947.0000

XLON

05003050000050924-E0Gb6GRrRpgM20231109

09-Nov-2023 12:39:03

290

2949.0000

XLON

05003050000051594-E0Gb6GRrRrAM20231109

09-Nov-2023 12:39:46

207

2948.0000

XLON

05003050000051565-E0Gb6GRrRril20231109

09-Nov-2023 12:39:49

248

2947.0000

XLON

07003070000051928-E0Gb6GRrRroB20231109

09-Nov-2023 12:41:40

200

2946.0000

XLON

07003070000052365-E0Gb6GRrRt9u20231109

09-Nov-2023 12:43:43

10

2945.0000

XLON

05003050000051706-E0Gb6GRrRu6G20231109

09-Nov-2023 12:45:19

169

2946.0000

XLON

07003070000053151-E0Gb6GRrRvBZ20231109

09-Nov-2023 12:50:19

287

2947.0000

XLON

05003050000053719-E0Gb6GRrRzJ920231109

09-Nov-2023 12:54:50

242

2946.0000

XLON

07003070000053950-E0Gb6GRrS2Vm20231109

09-Nov-2023 13:00:31

495

2948.0000

XLON

05003050000055456-E0Gb6GRrS7LU20231109

09-Nov-2023 13:01:37

295

2948.0000

XLON

07003070000056360-E0Gb6GRrS80d20231109

09-Nov-2023 13:02:34

386

2947.0000

XLON

07003070000055576-E0Gb6GRrS8pp20231109

09-Nov-2023 13:02:57

220

2947.0000

XLON

05003050000056137-E0Gb6GRrS8yM20231109

09-Nov-2023 13:04:37

178

2947.0000

XLON

05003050000056569-E0Gb6GRrS9zI20231109

09-Nov-2023 13:09:30

264

2948.0000

XLON

05003050000057607-E0Gb6GRrSDgX20231109

09-Nov-2023 13:11:03

250

2948.0000

XLON

05003050000058017-E0Gb6GRrSEvp20231109

09-Nov-2023 13:11:27

230

2947.0000

XLON

05003050000057185-E0Gb6GRrSFA220231109

09-Nov-2023 13:15:38

251

2947.0000

XLON

07003070000059356-E0Gb6GRrSIOc20231109

09-Nov-2023 13:17:03

157

2947.0000

XLON

05003050000059366-E0Gb6GRrSJXH20231109

09-Nov-2023 13:20:01

298

2947.0000

XLON

05003050000060092-E0Gb6GRrSMKT20231109

09-Nov-2023 13:21:15

344

2947.0000

XLON

05003050000060431-E0Gb6GRrSNWj20231109

09-Nov-2023 13:23:19

302

2948.0000

XLON

05003050000060769-E0Gb6GRrSPI420231109

09-Nov-2023 13:25:03

183

2948.0000

XLON

05003050000061240-E0Gb6GRrSQRX20231109

09-Nov-2023 13:25:13

152

2947.0000

XLON

05003050000061127-E0Gb6GRrSQev20231109

09-Nov-2023 13:25:13

103

2947.0000

XLON

05003050000061127-E0Gb6GRrSQex20231109

09-Nov-2023 13:25:17

233

2946.0000

XLON

07003070000061378-E0Gb6GRrSQjr20231109

09-Nov-2023 13:26:21

231

2945.0000

XLON

05003050000061538-E0Gb6GRrSRbn20231109

09-Nov-2023 13:28:01

231

2945.0000

XLON

07003070000062582-E0Gb6GRrSSnS20231109

09-Nov-2023 13:29:30

200

2944.0000

XLON

07003070000062155-E0Gb6GRrSTnm20231109


09-Nov-2023 13:31:10

207

2944.0000

XLON

07003070000063885-E0Gb6GRrSW8D20231109

09-Nov-2023 13:31:10

24

2944.0000

XLON

07003070000063885-E0Gb6GRrSW8F20231109

09-Nov-2023 13:31:34

162

2943.0000

XLON

07003070000063012-E0Gb6GRrSWPO20231109

09-Nov-2023 13:32:56

169

2942.0000

XLON

05003050000063769-E0Gb6GRrSYTA20231109

09-Nov-2023 13:34:48

154

2942.0000

XLON

07003070000064901-E0Gb6GRrSaHR20231109

09-Nov-2023 13:38:40

185

2944.0000

XLON

07003070000065970-E0Gb6GRrSekW20231109

09-Nov-2023 13:40:24

20

2946.0000

XLON

05003050000065576-E0Gb6GRrSgIQ20231109

09-Nov-2023 13:42:08

157

2948.0000

XLON

07003070000066634-E0Gb6GRrShqJ20231109

09-Nov-2023 13:43:12

181

2948.0000

XLON

05003050000066002-E0Gb6GRrSirg20231109

09-Nov-2023 13:43:42

167

2947.0000

XLON

07003070000066442-E0Gb6GRrSjcv20231109

09-Nov-2023 13:45:12

221

2948.0000

XLON

07003070000067283-E0Gb6GRrSkwF20231109

09-Nov-2023 13:45:12

1

2948.0000

XLON

05003050000066533-E0Gb6GRrSkwT20231109

09-Nov-2023 13:45:12

157

2948.0000

XLON

05003050000066533-E0Gb6GRrSkwJ20231109

09-Nov-2023 13:47:12

164

2949.0000

XLON

07003070000067712-E0Gb6GRrSmai20231109

09-Nov-2023 13:48:13

216

2948.0000

XLON

07003070000067450-E0Gb6GRrSnY020231109

09-Nov-2023 13:50:24

185

2947.0000

XLON

05003050000067576-E0Gb6GRrSq7t20231109

09-Nov-2023 13:57:53

168

2946.0000

XLON

05003050000068972-E0Gb6GRrSxyL20231109

09-Nov-2023 13:57:53

191

2946.0000

XLON

07003070000066391-E0Gb6GRrSxyH20231109

09-Nov-2023 13:59:39

330

2946.0000

XLON

07003070000070423-E0Gb6GRrSzei20231109

09-Nov-2023 14:01:33

378

2947.0000

XLON

07003070000070783-E0Gb6GRrT2Pk20231109

09-Nov-2023 14:03:40

187

2946.0000

XLON

05003050000070701-E0Gb6GRrT4FD20231109

09-Nov-2023 14:03:40

161

2946.0000

XLON

05003050000070701-E0Gb6GRrT4FF20231109

09-Nov-2023 14:04:24

325

2946.0000

XLON

05003050000070834-E0Gb6GRrT4dz20231109

09-Nov-2023 14:06:03

258

2946.0000

XLON

05003050000071123-E0Gb6GRrT5rK20231109

09-Nov-2023 14:09:02

387

2946.0000

XLON

07003070000072159-E0Gb6GRrT7oU20231109

09-Nov-2023 14:09:35

350

2946.0000

XLON

07003070000072512-E0Gb6GRrT8L120231109

09-Nov-2023 14:09:50

396

2945.0000

XLON

07003070000070381-E0Gb6GRrT8Zy20231109

09-Nov-2023 14:12:01

185

2947.0000

XLON

07003070000073096-E0Gb6GRrTAXK20231109

09-Nov-2023 14:15:00

119

2949.0000

XLON

05003050000073076-E0Gb6GRrTDIa20231109

09-Nov-2023 14:15:00

192

2949.0000

XLON

05003050000073076-E0Gb6GRrTDIY20231109

09-Nov-2023 14:16:20

259

2949.0000

XLON

05003050000073345-E0Gb6GRrTEM420231109

09-Nov-2023 14:19:40

308

2953.0000

XLON

05003050000074274-E0Gb6GRrTGvk20231109

09-Nov-2023 14:20:06

155

2952.0000

XLON

05003050000074238-E0Gb6GRrTHJb20231109

09-Nov-2023 14:20:06

360

2952.0000

XLON

07003070000074925-E0Gb6GRrTHJQ20231109

09-Nov-2023 14:21:17

185

2950.0000

XLON

05003050000074575-E0Gb6GRrTIQd20231109

09-Nov-2023 14:21:32

169

2949.0000

XLON

07003070000075306-E0Gb6GRrTIoD20231109

09-Nov-2023 14:23:45

200

2949.0000

XLON

05003050000074944-E0Gb6GRrTKOg20231109

09-Nov-2023 14:26:36

100

2950.0000

XLON

07003070000076248-E0Gb6GRrTMfq20231109

09-Nov-2023 14:27:08

85

2950.0000

XLON

07003070000076248-E0Gb6GRrTN5320231109

09-Nov-2023 14:28:02

116

2950.0000

XLON

05003050000076056-E0Gb6GRrTNnW20231109

09-Nov-2023 14:28:02

134

2950.0000

XLON

05003050000076056-E0Gb6GRrTNnU20231109

09-Nov-2023 14:29:59

282

2950.0000

XLON

07003070000077094-E0Gb6GRrTPwY20231109

09-Nov-2023 14:30:00

21

2949.0000

XLON

07003070000076212-E0Gb6GRrTQCa20231109

09-Nov-2023 14:30:04

130

2949.0000

XLON

07003070000076212-E0Gb6GRrTQYf20231109

09-Nov-2023 14:30:04

24

2949.0000

XLON

07003070000076212-E0Gb6GRrTQYh20231109

09-Nov-2023 14:30:13

40

2948.0000

XLON

05003050000074576-E0Gb6GRrTRNB20231109


09-Nov-2023 14:31:04

160

2946.0000

XLON

05003050000077303-E0Gb6GRrTTVt20231109

09-Nov-2023 14:31:04

53

2946.0000

XLON

05003050000077303-E0Gb6GRrTTVp20231109

09-Nov-2023 14:31:18

74

2944.0000

XLON

07003070000077745-E0Gb6GRrTUG120231109

09-Nov-2023 14:31:18

34

2944.0000

XLON

07003070000077745-E0Gb6GRrTUFz20231109

09-Nov-2023 14:31:18

10

2944.0000

XLON

07003070000077951-E0Gb6GRrTUGG20231109

09-Nov-2023 14:31:18

24

2944.0000

XLON

07003070000077951-E0Gb6GRrTUGE20231109

09-Nov-2023 14:31:18

68

2944.0000

XLON

07003070000077951-E0Gb6GRrTUGA20231109

09-Nov-2023 14:31:18

11

2944.0000

XLON

07003070000077951-E0Gb6GRrTUG520231109

09-Nov-2023 14:31:18

116

2944.0000

XLON

07003070000077951-E0Gb6GRrTUGC20231109

09-Nov-2023 14:31:18

62

2944.0000

XLON

07003070000077951-E0Gb6GRrTUG720231109

09-Nov-2023 14:31:20

21

2944.0000

XLON

07003070000077745-E0Gb6GRrTUG320231109

09-Nov-2023 14:32:45

231

2943.0000

XLON

05003050000078086-E0Gb6GRrTY4N20231109

09-Nov-2023 14:34:57

119

2946.0000

XLON

05003050000078996-E0Gb6GRrTccI20231109

09-Nov-2023 14:34:57

66

2946.0000

XLON

05003050000078996-E0Gb6GRrTccG20231109

09-Nov-2023 14:35:02

231

2945.0000

XLON

07003070000079419-E0Gb6GRrTcp920231109

09-Nov-2023 14:35:04

154

2944.0000

XLON

05003050000078804-E0Gb6GRrTcyE20231109

09-Nov-2023 14:36:17

170

2943.0000

XLON

07003070000080134-E0Gb6GRrTfNu20231109

09-Nov-2023 14:37:46

216

2944.0000

XLON

07003070000080729-E0Gb6GRrTiKI20231109

09-Nov-2023 14:40:24

170

2946.0000

XLON

05003050000080968-E0Gb6GRrTm3O20231109

09-Nov-2023 14:41:01

154

2945.0000

XLON

07003070000081586-E0Gb6GRrTmnz20231109

09-Nov-2023 14:41:05

200

2945.0000

XLON

05003050000081166-E0Gb6GRrTmrp20231109

09-Nov-2023 14:41:28

200

2944.0000

XLON

07003070000081326-E0Gb6GRrTnJU20231109

09-Nov-2023 14:43:13

154

2944.0000

XLON

07003070000082371-E0Gb6GRrTpj720231109

09-Nov-2023 14:43:37

154

2943.0000

XLON

05003050000081729-E0Gb6GRrTq2t20231109

09-Nov-2023 14:45:06

154

2943.0000

XLON

07003070000083029-E0Gb6GRrTssR20231109

09-Nov-2023 14:45:06

185

2943.0000

XLON

05003050000082473-E0Gb6GRrTssT20231109

09-Nov-2023 14:47:47

155

2941.0000

XLON

05003050000083245-E0Gb6GRrTwti20231109

09-Nov-2023 14:49:43

272

2944.0000

XLON

07003070000084874-E0Gb6GRrU02l20231109

09-Nov-2023 14:51:29

245

2944.0000

XLON

07003070000085286-E0Gb6GRrU2xv20231109

09-Nov-2023 14:52:43

133

2945.0000

XLON

05003050000085279-E0Gb6GRrU4wP20231109

09-Nov-2023 14:52:43

129

2945.0000

XLON

05003050000085279-E0Gb6GRrU4wN20231109

09-Nov-2023 14:53:16

209

2945.0000

XLON

05003050000085409-E0Gb6GRrU5pi20231109

09-Nov-2023 14:53:16

194

2943.0000

XLON

07003070000084749-E0Gb6GRrU5tM20231109

09-Nov-2023 14:55:59

142

2945.0000

XLON

05003050000086434-E0Gb6GRrUAOK20231109

09-Nov-2023 14:57:45

120

2947.0000

XLON

07003070000087358-E0Gb6GRrUDIy20231109

09-Nov-2023 14:57:45

159

2947.0000

XLON

07003070000087358-E0Gb6GRrUDJ020231109

09-Nov-2023 14:57:54

186

2946.0000

XLON

05003050000086696-E0Gb6GRrUDXD20231109

09-Nov-2023 14:59:27

269

2948.0000

XLON

05003050000087309-E0Gb6GRrUFZV20231109

09-Nov-2023 15:02:02

347

2951.0000

XLON

07003070000088757-E0Gb6GRrUKPY20231109

09-Nov-2023 15:02:02

7

2951.0000

XLON

07003070000088757-E0Gb6GRrUKPS20231109

09-Nov-2023 15:03:08

231

2951.0000

XLON

05003050000088393-E0Gb6GRrUMAM20231109

09-Nov-2023 15:04:23

328

2951.0000

XLON

05003050000088954-E0Gb6GRrUNiC20231109

09-Nov-2023 15:06:08

180

2950.0000

XLON

07003070000088736-E0Gb6GRrUQYW20231109

09-Nov-2023 15:06:08

56

2950.0000

XLON

07003070000088736-E0Gb6GRrUQYU20231109

09-Nov-2023 15:06:19

249

2949.0000

XLON

07003070000088924-E0Gb6GRrUQu620231109

09-Nov-2023 15:07:40

282

2948.0000

XLON

05003050000089566-E0Gb6GRrUTKi20231109


09-Nov-2023 15:07:40

72

2948.0000

XLON

05003050000089566-E0Gb6GRrUTKu20231109

09-Nov-2023 15:07:55

73

2948.0000

XLON

05003050000090256-E0Gb6GRrUU0F20231109

09-Nov-2023 15:07:55

81

2948.0000

XLON

05003050000090256-E0Gb6GRrUU0H20231109

09-Nov-2023 15:08:48

200

2947.0000

XLON

05003050000090234-E0Gb6GRrUVkR20231109

09-Nov-2023 15:11:42

157

2947.0000

XLON

05003050000091632-E0Gb6GRrUahe20231109

09-Nov-2023 15:12:04

154

2946.0000

XLON

07003070000091436-E0Gb6GRrUbEc20231109

09-Nov-2023 15:13:09

270

2946.0000

XLON

07003070000092486-E0Gb6GRrUd0P20231109

09-Nov-2023 15:14:23

240

2946.0000

XLON

05003050000092372-E0Gb6GRrUeIk20231109

09-Nov-2023 15:17:53

314

2950.0000

XLON

07003070000093939-E0Gb6GRrUjJF20231109

09-Nov-2023 15:18:48

341

2949.0000

XLON

07003070000093929-E0Gb6GRrUkQ720231109

09-Nov-2023 15:19:04

314

2948.0000

XLON

05003050000093286-E0Gb6GRrUktH20231109

09-Nov-2023 15:19:35

312

2947.0000

XLON

07003070000094509-E0Gb6GRrUlZ420231109

09-Nov-2023 15:21:03

300

2947.0000

XLON

07003070000095009-E0Gb6GRrUnUH20231109

09-Nov-2023 15:21:03

2

2947.0000

XLON

07003070000095009-E0Gb6GRrUnUJ20231109

09-Nov-2023 15:23:06

318

2949.0000

XLON

05003050000094948-E0Gb6GRrUqI620231109

09-Nov-2023 15:25:24

304

2951.0000

XLON

05003050000095703-E0Gb6GRrUsM020231109

09-Nov-2023 15:27:16

245

2951.0000

XLON

05003050000095904-E0Gb6GRrUuIp20231109

09-Nov-2023 15:28:00

269

2951.0000

XLON

07003070000096996-E0Gb6GRrUvUx20231109

09-Nov-2023 15:29:43

344

2953.0000

XLON

05003050000096899-E0Gb6GRrUxbY20231109

09-Nov-2023 15:30:36

431

2952.0000

XLON

07003070000097453-E0Gb6GRrUymy20231109

09-Nov-2023 15:31:06

205

2952.0000

XLON

07003070000097971-E0Gb6GRrUzdo20231109

09-Nov-2023 15:31:13

287

2951.0000

XLON

05003050000097409-E0Gb6GRrUzus20231109

09-Nov-2023 15:33:03

217

2950.0000

XLON

07003070000098687-E0Gb6GRrV36720231109

09-Nov-2023 15:36:06

181

2949.0000

XLON

05003050000098125-E0Gb6GRrV6wR20231109

09-Nov-2023 15:39:08

57

2950.0000

XLON

05003050000100120-E0Gb6GRrVAU320231109

09-Nov-2023 15:39:15

157

2950.0000

XLON

05003050000100160-E0Gb6GRrVAcZ20231109

09-Nov-2023 15:39:31

324

2949.0000

XLON

05003050000099709-E0Gb6GRrVAnx20231109

09-Nov-2023 15:41:04

157

2950.0000

XLON

07003070000101238-E0Gb6GRrVCRz20231109

09-Nov-2023 15:41:06

272

2950.0000

XLON

07003070000101265-E0Gb6GRrVCYb20231109

09-Nov-2023 15:42:44

463

2952.0000

XLON

07003070000101848-E0Gb6GRrVEP820231109

09-Nov-2023 15:45:10

510

2954.0000

XLON

05003050000102040-E0Gb6GRrVHzP20231109

09-Nov-2023 15:46:47

471

2954.0000

XLON

07003070000102896-E0Gb6GRrVJXk20231109

09-Nov-2023 15:48:07

564

2954.0000

XLON

07003070000103490-E0Gb6GRrVL7T20231109

09-Nov-2023 15:49:54

288

2955.0000

XLON

05003050000103527-E0Gb6GRrVNLQ20231109

09-Nov-2023 15:51:04

479

2956.0000

XLON

07003070000104503-E0Gb6GRrVPOm20231109

09-Nov-2023 15:52:56

16

2956.0000

XLON

07003070000105118-E0Gb6GRrVRaA20231109

09-Nov-2023 15:52:56

301

2956.0000

XLON

07003070000105118-E0Gb6GRrVRaC20231109

09-Nov-2023 15:55:24

420

2956.0000

XLON

05003050000105099-E0Gb6GRrVThq20231109

09-Nov-2023 15:56:31

303

2956.0000

XLON

05003050000105736-E0Gb6GRrVUhM20231109

09-Nov-2023 15:59:28

325

2957.0000

XLON

07003070000107093-E0Gb6GRrVXZL20231109

09-Nov-2023 15:59:28

161

2957.0000

XLON

07003070000107093-E0Gb6GRrVXZN20231109

09-Nov-2023 16:01:10

501

2958.0000

XLON

05003050000107224-E0Gb6GRrVZvt20231109

09-Nov-2023 16:02:44

373

2957.0000

XLON

07003070000108348-E0Gb6GRrVbma20231109

09-Nov-2023 16:05:08

484

2959.0000

XLON

07003070000109080-E0Gb6GRrVe2J20231109

09-Nov-2023 16:06:06

497

2959.0000

XLON

05003050000109082-E0Gb6GRrVfIL20231109

09-Nov-2023 16:06:43

484

2958.0000

XLON

07003070000109045-E0Gb6GRrVfsr20231109


09-Nov-2023 16:07:44

157

2959.0000

XLON

07003070000110251-E0Gb6GRrVhzG20231109

09-Nov-2023 16:07:44

42

2959.0000

XLON

07003070000110251-E0Gb6GRrVhzI20231109

09-Nov-2023 16:08:08

217

2960.0000

XLON

07003070000110385-E0Gb6GRrVig620231109

09-Nov-2023 16:09:24

157

2960.0000

XLON

05003050000110513-E0Gb6GRrVkZP20231109

09-Nov-2023 16:09:24

147

2960.0000

XLON

05003050000110513-E0Gb6GRrVkZR20231109

09-Nov-2023 16:11:04

76

2960.0000

XLON

05003050000111031-E0Gb6GRrVm7Z20231109

09-Nov-2023 16:12:12

164

2960.0000

XLON

07003070000111755-E0Gb6GRrVncj20231109

09-Nov-2023 16:12:12

240

2960.0000

XLON

05003050000111326-E0Gb6GRrVnch20231109

09-Nov-2023 16:12:53

274

2961.0000

XLON

07003070000112110-E0Gb6GRrVoOd20231109

09-Nov-2023 16:15:51

389

2963.0000

XLON

07003070000113632-E0Gb6GRrVsoX20231109

09-Nov-2023 16:16:02

17

2962.0000

XLON

05003050000112629-E0Gb6GRrVt2y20231109

09-Nov-2023 16:16:02

294

2962.0000

XLON

05003050000112629-E0Gb6GRrVt2w20231109

09-Nov-2023 16:16:04

88

2962.0000

XLON

05003050000113303-E0Gb6GRrVt8k20231109

09-Nov-2023 16:16:04

157

2962.0000

XLON

05003050000113303-E0Gb6GRrVt8i20231109

09-Nov-2023 16:16:44

207

2961.0000

XLON

05003050000113231-E0Gb6GRrVu0820231109

09-Nov-2023 16:16:44

261

2960.0000

XLON

07003070000113699-E0Gb6GRrVu1N20231109

09-Nov-2023 16:17:50

183

2959.0000

XLON

05003050000113952-E0Gb6GRrVvYn20231109

09-Nov-2023 16:17:50

2

2959.0000

XLON

05003050000113952-E0Gb6GRrVvYv20231109

09-Nov-2023 16:19:45

2

2959.0000

XLON

05003050000114625-E0Gb6GRrVySf20231109

09-Nov-2023 16:19:45

215

2959.0000

XLON

05003050000114625-E0Gb6GRrVySd20231109

09-Nov-2023 16:22:26

313

2960.0000

XLON

05003050000115743-E0Gb6GRrW1cU20231109

09-Nov-2023 16:22:42

241

2959.0000

XLON

07003070000115698-E0Gb6GRrW1uj20231109

09-Nov-2023 16:22:44

305

2959.0000

XLON

07003070000116289-E0Gb6GRrW1x920231109

09-Nov-2023 16:23:35

200

2958.0000

XLON

07003070000114348-E0Gb6GRrW2b020231109

09-Nov-2023 16:25:36

21

2958.0000

XLON

05003050000116477-E0Gb6GRrW4ci20231109

09-Nov-2023 16:25:36

200

2958.0000

XLON

05003050000116477-E0Gb6GRrW4ck20231109

09-Nov-2023 16:26:04

154

2959.0000

XLON

07003070000117504-E0Gb6GRrW5Bw20231109

09-Nov-2023 16:27:44

185

2959.0000

XLON

05003050000117548-E0Gb6GRrW6oZ20231109

09-Nov-2023 16:28:55

363

2959.0000

XLON

07003070000118446-E0Gb6GRrW8Rz20231109


10 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 71,900 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,519,579 ordinary shares in treasury, and has 1,888,128,984 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,719,512 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

10 November 2023

Number of ordinary shares purchased:

71,900

Highest price paid per share (p):

2979

Lowest price paid per share (p):

2943

Volume weighted average price paid per share (p):

2959.6767

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

10-Nov-2023 08:02:33

100

2961.0000

XLON

05003050000003831-E0GbpDvmtowf20231110

10-Nov-2023 08:04:08

254

2960.0000

XLON

05003050000004184-E0GbpDvmtsaK20231110

10-Nov-2023 08:04:34

337

2962.0000

XLON

07003070000004214-E0GbpDvmttbU20231110

10-Nov-2023 08:04:35

289

2961.0000

XLON

05003050000004246-E0GbpDvmttfA20231110

10-Nov-2023 08:06:27

211

2969.0000

XLON

05003050000004844-E0GbpDvmtyci20231110

10-Nov-2023 08:06:50

246

2966.0000

XLON

07003070000004674-E0GbpDvmtzUr20231110

10-Nov-2023 08:09:21

127

2967.0000

XLON

07003070000005439-E0GbpDvmu56v20231110

10-Nov-2023 08:09:21

157

2967.0000

XLON

07003070000005439-E0GbpDvmu56t20231110

10-Nov-2023 08:12:04

265

2967.0000

XLON

07003070000006039-E0GbpDvmuBBT20231110

10-Nov-2023 08:14:13

129

2970.0000

XLON

05003050000006758-E0GbpDvmuFVp20231110

10-Nov-2023 08:14:13

122

2970.0000

XLON

05003050000006758-E0GbpDvmuFVr20231110

10-Nov-2023 08:15:02

138

2973.0000

XLON

07003070000006849-E0GbpDvmuHIe20231110

10-Nov-2023 08:15:02

143

2973.0000

XLON

07003070000006849-E0GbpDvmuHIa20231110


10-Nov-2023 08:16:01

100

2975.0000

XLON

05003050000007326-E0GbpDvmuJoS20231110

10-Nov-2023 08:16:01

88

2975.0000

XLON

05003050000007326-E0GbpDvmuJoQ20231110

10-Nov-2023 08:16:49

216

2972.0000

XLON

05003050000006892-E0GbpDvmuLR520231110

10-Nov-2023 08:17:22

253

2971.0000

XLON

05003050000006880-E0GbpDvmuMV020231110

10-Nov-2023 08:17:41

100

2971.0000

XLON

05003050000007777-E0GbpDvmuNEv20231110

10-Nov-2023 08:19:21

264

2975.0000

XLON

07003070000007994-E0GbpDvmuPl820231110

10-Nov-2023 08:21:01

68

2975.0000

XLON

07003070000008480-E0GbpDvmuU5G20231110

10-Nov-2023 08:21:01

157

2975.0000

XLON

07003070000008480-E0GbpDvmuU5E20231110

10-Nov-2023 08:21:01

6

2975.0000

XLON

07003070000008480-E0GbpDvmuU5I20231110

10-Nov-2023 08:22:41

260

2971.0000

XLON

05003050000008893-E0GbpDvmuXNM20231110

10-Nov-2023 08:23:50

214

2969.0000

XLON

05003050000008102-E0GbpDvmuZWD20231110

10-Nov-2023 08:24:55

260

2969.0000

XLON

07003070000009195-E0GbpDvmubwY20231110

10-Nov-2023 08:26:10

168

2969.0000

XLON

07003070000009712-E0GbpDvmudwx20231110

10-Nov-2023 08:28:03

182

2974.0000

XLON

07003070000010128-E0GbpDvmuhVn20231110

10-Nov-2023 08:29:21

183

2974.0000

XLON

07003070000010372-E0GbpDvmujU020231110

10-Nov-2023 08:29:52

199

2973.0000

XLON

05003050000010149-E0GbpDvmukFt20231110

10-Nov-2023 08:31:01

205

2976.0000

XLON

07003070000010764-E0GbpDvmumw320231110

10-Nov-2023 08:33:01

203

2976.0000

XLON

05003050000011161-E0GbpDvmuqQv20231110

10-Nov-2023 08:34:21

100

2979.0000

XLON

07003070000011374-E0GbpDvmusnv20231110

10-Nov-2023 08:36:01

100

2978.0000

XLON

07003070000011676-E0GbpDvmuvTJ20231110

10-Nov-2023 08:36:01

111

2978.0000

XLON

07003070000011676-E0GbpDvmuvTL20231110

10-Nov-2023 08:38:07

157

2977.0000

XLON

07003070000012164-E0GbpDvmuzFC20231110

10-Nov-2023 08:38:07

84

2977.0000

XLON

07003070000012164-E0GbpDvmuzFE20231110

10-Nov-2023 08:39:05

172

2975.0000

XLON

05003050000011110-E0GbpDvmv0aI20231110

10-Nov-2023 08:39:05

48

2975.0000

XLON

05003050000011110-E0GbpDvmv0aG20231110

10-Nov-2023 08:39:11

167

2974.0000

XLON

07003070000010883-E0GbpDvmv0oY20231110

10-Nov-2023 08:39:29

230

2973.0000

XLON

07003070000012351-E0GbpDvmv1FE20231110

10-Nov-2023 08:41:01

100

2975.0000

XLON

05003050000012627-E0GbpDvmv3NS20231110

10-Nov-2023 08:41:01

68

2975.0000

XLON

05003050000012627-E0GbpDvmv3NU20231110

10-Nov-2023 08:42:41

100

2972.0000

XLON

07003070000012801-E0GbpDvmv5qy20231110

10-Nov-2023 08:42:41

63

2972.0000

XLON

07003070000012801-E0GbpDvmv5r020231110

10-Nov-2023 08:44:22

198

2972.0000

XLON

07003070000013077-E0GbpDvmv8NU20231110

10-Nov-2023 08:47:04

227

2974.0000

XLON

07003070000013294-E0GbpDvmvCAl20231110

10-Nov-2023 08:49:19

153

2977.0000

XLON

05003050000013780-E0GbpDvmvEsO20231110

10-Nov-2023 08:49:30

62

2977.0000

XLON

07003070000013842-E0GbpDvmvF8m20231110

10-Nov-2023 08:49:30

148

2977.0000

XLON

07003070000013842-E0GbpDvmvF8o20231110

10-Nov-2023 08:50:01

46

2975.0000

XLON

05003050000013586-E0GbpDvmvG8920231110

10-Nov-2023 08:50:01

142

2975.0000

XLON

05003050000013586-E0GbpDvmvG8D20231110

10-Nov-2023 08:50:01

100

2975.0000

XLON

05003050000013586-E0GbpDvmvG8B20231110

10-Nov-2023 08:51:01

158

2975.0000

XLON

05003050000014113-E0GbpDvmvHml20231110

10-Nov-2023 08:52:41

261

2975.0000

XLON

07003070000014401-E0GbpDvmvKmT20231110

10-Nov-2023 08:54:17

205

2971.0000

XLON

07003070000014102-E0GbpDvmvMi420231110

10-Nov-2023 08:54:50

168

2970.0000

XLON

05003050000014666-E0GbpDvmvNfr20231110

10-Nov-2023 08:56:07

230

2970.0000

XLON

05003050000014947-E0GbpDvmvPFE20231110

10-Nov-2023 08:57:41

214

2969.0000

XLON

07003070000015112-E0GbpDvmvRR020231110

10-Nov-2023 08:59:21

214

2970.0000

XLON

05003050000015352-E0GbpDvmvTBF20231110


10-Nov-2023 09:00:29

160

2968.0000

XLON

07003070000014022-E0GbpDvmvUyP20231110

10-Nov-2023 09:00:29

12

2968.0000

XLON

07003070000014022-E0GbpDvmvUyd20231110

10-Nov-2023 09:01:01

168

2969.0000

XLON

07003070000015683-E0GbpDvmvVTG20231110

10-Nov-2023 09:02:43

174

2971.0000

XLON

07003070000016069-E0GbpDvmvXgv20231110

10-Nov-2023 09:04:26

230

2971.0000

XLON

07003070000016288-E0GbpDvmvZPB20231110

10-Nov-2023 09:04:29

214

2970.0000

XLON

05003050000016163-E0GbpDvmvZTy20231110

10-Nov-2023 09:06:30

230

2969.0000

XLON

05003050000016717-E0GbpDvmvc9a20231110

10-Nov-2023 09:07:41

53

2969.0000

XLON

07003070000016964-E0GbpDvmvdos20231110

10-Nov-2023 09:07:41

100

2969.0000

XLON

07003070000016964-E0GbpDvmvdoq20231110

10-Nov-2023 09:09:21

27

2970.0000

XLON

07003070000017310-E0GbpDvmvfph20231110

10-Nov-2023 09:09:21

157

2970.0000

XLON

07003070000017310-E0GbpDvmvfpf20231110

10-Nov-2023 09:10:47

214

2967.0000

XLON

07003070000016612-E0GbpDvmvhdW20231110

10-Nov-2023 09:11:04

114

2967.0000

XLON

07003070000017667-E0GbpDvmvi6t20231110

10-Nov-2023 09:11:04

100

2967.0000

XLON

07003070000017667-E0GbpDvmvi6r20231110

10-Nov-2023 09:12:56

154

2965.0000

XLON

05003050000018212-E0GbpDvmvjtZ20231110

10-Nov-2023 09:13:18

168

2964.0000

XLON

07003070000017939-E0GbpDvmvkLs20231110

10-Nov-2023 09:15:44

184

2967.0000

XLON

07003070000018469-E0GbpDvmvnmV20231110

10-Nov-2023 09:16:06

100

2968.0000

XLON

07003070000018559-E0GbpDvmvoNd20231110

10-Nov-2023 09:16:06

53

2968.0000

XLON

07003070000018559-E0GbpDvmvoNf20231110

10-Nov-2023 09:17:04

154

2967.0000

XLON

05003050000018735-E0GbpDvmvpNM20231110

10-Nov-2023 09:17:41

31

2966.0000

XLON

05003050000018940-E0GbpDvmvqIq20231110

10-Nov-2023 09:17:41

122

2966.0000

XLON

05003050000018940-E0GbpDvmvqIo20231110

10-Nov-2023 09:19:32

184

2967.0000

XLON

05003050000019275-E0GbpDvmvsVM20231110

10-Nov-2023 09:21:29

194

2966.0000

XLON

05003050000019524-E0GbpDvmvulG20231110

10-Nov-2023 09:21:29

5

2966.0000

XLON

05003050000019524-E0GbpDvmvulI20231110

10-Nov-2023 09:22:41

214

2964.0000

XLON

07003070000019575-E0GbpDvmvvt220231110

10-Nov-2023 09:24:37

199

2966.0000

XLON

05003050000020025-E0GbpDvmvxWk20231110

10-Nov-2023 09:26:21

230

2966.0000

XLON

07003070000020111-E0GbpDvmvzB520231110

10-Nov-2023 09:27:41

199

2967.0000

XLON

07003070000020372-E0GbpDvmw0Se20231110

10-Nov-2023 09:29:28

199

2968.0000

XLON

05003050000020917-E0GbpDvmw2F220231110

10-Nov-2023 09:31:35

154

2968.0000

XLON

07003070000021125-E0GbpDvmw54g20231110

10-Nov-2023 09:34:10

230

2970.0000

XLON

07003070000021410-E0GbpDvmw7u920231110

10-Nov-2023 09:35:06

154

2971.0000

XLON

07003070000021729-E0GbpDvmw91A20231110

10-Nov-2023 09:35:54

168

2970.0000

XLON

05003050000021804-E0GbpDvmw9cf20231110

10-Nov-2023 09:37:53

153

2967.0000

XLON

05003050000022103-E0GbpDvmwBZJ20231110

10-Nov-2023 09:43:59

199

2966.0000

XLON

07003070000022919-E0GbpDvmwHDN20231110

10-Nov-2023 09:46:00

183

2965.0000

XLON

07003070000023567-E0GbpDvmwJT420231110

10-Nov-2023 09:47:11

230

2964.0000

XLON

07003070000022416-E0GbpDvmwKlW20231110

10-Nov-2023 09:48:08

198

2964.0000

XLON

05003050000024039-E0GbpDvmwLlf20231110

10-Nov-2023 09:49:38

176

2965.0000

XLON

07003070000024102-E0GbpDvmwNWf20231110

10-Nov-2023 09:51:47

30

2966.0000

XLON

05003050000024946-E0GbpDvmwQAQ20231110

10-Nov-2023 09:53:15

224

2967.0000

XLON

07003070000025012-E0GbpDvmwRt420231110

10-Nov-2023 09:53:15

100

2967.0000

XLON

07003070000025012-E0GbpDvmwRt620231110

10-Nov-2023 09:54:15

162

2968.0000

XLON

05003050000025409-E0GbpDvmwT1220231110

10-Nov-2023 09:54:38

9

2967.0000

XLON

07003070000025403-E0GbpDvmwTNZ20231110

10-Nov-2023 09:54:38

212

2967.0000

XLON

07003070000025403-E0GbpDvmwTNX20231110


10-Nov-2023 09:55:10

158

2966.0000

XLON

07003070000025345-E0GbpDvmwTmf20231110

10-Nov-2023 09:56:49

36

2967.0000

XLON

05003050000025944-E0GbpDvmwVEm20231110

10-Nov-2023 09:56:49

7

2967.0000

XLON

05003050000025944-E0GbpDvmwVEk20231110

10-Nov-2023 09:57:52

133

2968.0000

XLON

05003050000026133-E0GbpDvmwWMz20231110

10-Nov-2023 09:57:52

66

2968.0000

XLON

05003050000026133-E0GbpDvmwWMx20231110

10-Nov-2023 09:58:15

153

2967.0000

XLON

07003070000025867-E0GbpDvmwWvy20231110

10-Nov-2023 10:01:32

169

2968.0000

XLON

07003070000026374-E0GbpDvmwami20231110

10-Nov-2023 10:02:11

168

2967.0000

XLON

07003070000026183-E0GbpDvmwbGT20231110

10-Nov-2023 10:03:02

153

2967.0000

XLON

05003050000027009-E0GbpDvmwbtM20231110

10-Nov-2023 10:03:34

214

2966.0000

XLON

07003070000026801-E0GbpDvmwcp720231110

10-Nov-2023 10:05:11

168

2966.0000

XLON

05003050000027347-E0GbpDvmwf0720231110

10-Nov-2023 10:05:11

180

2966.0000

XLON

07003070000027160-E0GbpDvmwf0920231110

10-Nov-2023 10:06:42

184

2965.0000

XLON

07003070000027462-E0GbpDvmwgwy20231110

10-Nov-2023 10:08:39

153

2962.0000

XLON

07003070000027806-E0GbpDvmwjlJ20231110

10-Nov-2023 10:09:51

214

2960.0000

XLON

05003050000028389-E0GbpDvmwl3G20231110

10-Nov-2023 10:13:53

214

2962.0000

XLON

07003070000028599-E0GbpDvmwpdF20231110

10-Nov-2023 10:16:28

13

2959.0000

XLON

05003050000029188-E0GbpDvmwsCE20231110

10-Nov-2023 10:16:28

140

2959.0000

XLON

05003050000029188-E0GbpDvmwsCM20231110

10-Nov-2023 10:19:08

214

2958.0000

XLON

05003050000029959-E0GbpDvmwvjU20231110

10-Nov-2023 10:25:24

224

2959.0000

XLON

07003070000030783-E0GbpDvmx1Sj20231110

10-Nov-2023 10:27:46

273

2959.0000

XLON

07003070000031237-E0GbpDvmx3gs20231110

10-Nov-2023 10:27:46

49

2959.0000

XLON

07003070000031237-E0GbpDvmx3hD20231110

10-Nov-2023 10:29:37

217

2959.0000

XLON

07003070000031597-E0GbpDvmx4qU20231110

10-Nov-2023 10:30:25

208

2958.0000

XLON

07003070000030498-E0GbpDvmx5Z020231110

10-Nov-2023 10:30:41

191

2956.0000

XLON

05003050000030887-E0GbpDvmx5pF20231110

10-Nov-2023 10:31:11

184

2956.0000

XLON

07003070000031856-E0GbpDvmx6Eu20231110

10-Nov-2023 10:35:35

160

2959.0000

XLON

07003070000032627-E0GbpDvmxAHu20231110

10-Nov-2023 10:37:24

191

2958.0000

XLON

05003050000033147-E0GbpDvmxBhZ20231110

10-Nov-2023 10:37:24

184

2957.0000

XLON

07003070000032467-E0GbpDvmxBiM20231110

10-Nov-2023 10:37:44

184

2957.0000

XLON

05003050000033415-E0GbpDvmxC0D20231110

10-Nov-2023 10:39:33

128

2955.0000

XLON

07003070000033036-E0GbpDvmxDRj20231110

10-Nov-2023 10:39:33

184

2956.0000

XLON

05003050000032543-E0GbpDvmxDQS20231110

10-Nov-2023 10:39:33

92

2955.0000

XLON

07003070000033036-E0GbpDvmxDRg20231110

10-Nov-2023 10:49:23

178

2956.0000

XLON

07003070000034297-E0GbpDvmxLiE20231110

10-Nov-2023 10:51:10

265

2957.0000

XLON

07003070000034954-E0GbpDvmxN4A20231110

10-Nov-2023 10:54:53

199

2958.0000

XLON

05003050000035670-E0GbpDvmxPvo20231110

10-Nov-2023 10:55:59

239

2957.0000

XLON

07003070000035181-E0GbpDvmxQnp20231110

10-Nov-2023 10:56:52

242

2957.0000

XLON

05003050000036064-E0GbpDvmxRMP20231110

10-Nov-2023 10:58:26

60

2957.0000

XLON

05003050000036451-E0GbpDvmxScL20231110

10-Nov-2023 10:58:34

248

2956.0000

XLON

05003050000035322-E0GbpDvmxSoT20231110

10-Nov-2023 11:00:18

60

2960.0000

XLON

07003070000036321-E0GbpDvmxU8R20231110

10-Nov-2023 11:00:18

170

2960.0000

XLON

07003070000036321-E0GbpDvmxU8T20231110

10-Nov-2023 11:08:42

39

2960.0000

XLON

07003070000037609-E0GbpDvmxbjQ20231110

10-Nov-2023 11:08:42

213

2960.0000

XLON

07003070000037609-E0GbpDvmxbjS20231110

10-Nov-2023 11:09:53

214

2959.0000

XLON

05003050000036582-E0GbpDvmxcXt20231110

10-Nov-2023 11:12:14

273

2959.0000

XLON

07003070000037910-E0GbpDvmxeCI20231110


10-Nov-2023 11:14:17

187

2959.0000

XLON

07003070000038182-E0GbpDvmxfC520231110

10-Nov-2023 11:17:05

80

2959.0000

XLON

07003070000038708-E0GbpDvmxgz420231110

10-Nov-2023 11:17:28

155

2961.0000

XLON

05003050000039204-E0GbpDvmxhJ020231110

10-Nov-2023 11:19:34

173

2962.0000

XLON

05003050000039352-E0GbpDvmxiIH20231110

10-Nov-2023 11:21:02

115

2961.0000

XLON

05003050000039241-E0GbpDvmxj4Q20231110

10-Nov-2023 11:21:02

75

2961.0000

XLON

05003050000039241-E0GbpDvmxj4M20231110

10-Nov-2023 11:22:41

243

2962.0000

XLON

07003070000039403-E0GbpDvmxk0D20231110

10-Nov-2023 11:24:00

196

2962.0000

XLON

07003070000039485-E0GbpDvmxl2r20231110

10-Nov-2023 11:25:29

162

2960.0000

XLON

07003070000038767-E0GbpDvmxm9320231110

10-Nov-2023 11:31:22

251

2960.0000

XLON

07003070000040569-E0GbpDvmxpoE20231110

10-Nov-2023 11:34:45

281

2960.0000

XLON

05003050000041630-E0GbpDvmxt7T20231110

10-Nov-2023 11:37:01

252

2961.0000

XLON

05003050000042001-E0GbpDvmxvVB20231110

10-Nov-2023 11:37:41

157

2962.0000

XLON

05003050000042259-E0GbpDvmxw5j20231110

10-Nov-2023 11:39:25

77

2962.0000

XLON

05003050000042498-E0GbpDvmxxFE20231110

10-Nov-2023 11:39:25

91

2962.0000

XLON

05003050000042498-E0GbpDvmxxFG20231110

10-Nov-2023 11:42:32

163

2961.0000

XLON

07003070000042025-E0GbpDvmxz9w20231110

10-Nov-2023 11:44:53

60

2961.0000

XLON

05003050000043198-E0GbpDvmy0hq20231110

10-Nov-2023 11:44:53

64

2961.0000

XLON

05003050000043198-E0GbpDvmy0ho20231110

10-Nov-2023 11:46:17

207

2960.0000

XLON

07003070000041481-E0GbpDvmy1Vq20231110

10-Nov-2023 11:47:42

148

2960.0000

XLON

05003050000043541-E0GbpDvmy2tJ20231110

10-Nov-2023 11:47:42

76

2960.0000

XLON

05003050000043541-E0GbpDvmy2tH20231110

10-Nov-2023 11:52:19

171

2960.0000

XLON

07003070000043351-E0GbpDvmy64N20231110

10-Nov-2023 11:55:19

153

2960.0000

XLON

05003050000044495-E0GbpDvmy7Xq20231110

10-Nov-2023 11:55:19

94

2960.0000

XLON

05003050000044495-E0GbpDvmy7Xo20231110

10-Nov-2023 11:56:02

200

2960.0000

XLON

05003050000044583-E0GbpDvmy7rB20231110

10-Nov-2023 11:58:12

164

2961.0000

XLON

05003050000044906-E0GbpDvmy9cQ20231110

10-Nov-2023 11:58:12

222

2961.0000

XLON

07003070000044297-E0GbpDvmy9cO20231110

10-Nov-2023 12:01:02

169

2962.0000

XLON

07003070000044961-E0GbpDvmyBeK20231110

10-Nov-2023 12:02:33

184

2961.0000

XLON

07003070000044679-E0GbpDvmyCeh20231110

10-Nov-2023 12:02:33

46

2961.0000

XLON

07003070000044679-E0GbpDvmyCej20231110

10-Nov-2023 12:04:39

199

2965.0000

XLON

05003050000045909-E0GbpDvmyEh020231110

10-Nov-2023 12:08:09

168

2964.0000

XLON

05003050000046266-E0GbpDvmyHLU20231110

10-Nov-2023 12:08:15

153

2963.0000

XLON

07003070000045867-E0GbpDvmyHPI20231110

10-Nov-2023 12:14:03

93

2966.0000

XLON

05003050000047356-E0GbpDvmyKzr20231110

10-Nov-2023 12:14:03

92

2966.0000

XLON

05003050000047356-E0GbpDvmyKzt20231110

10-Nov-2023 12:15:43

240

2968.0000

XLON

07003070000047247-E0GbpDvmyMZE20231110

10-Nov-2023 12:16:05

230

2968.0000

XLON

07003070000047293-E0GbpDvmyMuV20231110

10-Nov-2023 12:16:37

184

2966.0000

XLON

07003070000047132-E0GbpDvmyNEP20231110

10-Nov-2023 12:19:59

184

2964.0000

XLON

05003050000047883-E0GbpDvmyQ3E20231110

10-Nov-2023 12:20:03

153

2963.0000

XLON

07003070000047511-E0GbpDvmyQBT20231110

10-Nov-2023 12:23:03

184

2962.0000

XLON

07003070000048011-E0GbpDvmyRyZ20231110

10-Nov-2023 12:30:21

157

2965.0000

XLON

05003050000049652-E0GbpDvmyXa020231110

10-Nov-2023 12:30:21

75

2965.0000

XLON

05003050000049652-E0GbpDvmyXa220231110

10-Nov-2023 12:31:31

229

2965.0000

XLON

07003070000049388-E0GbpDvmyYLJ20231110

10-Nov-2023 12:33:14

116

2965.0000

XLON

07003070000049643-E0GbpDvmyaFk20231110

10-Nov-2023 12:33:14

114

2965.0000

XLON

07003070000049643-E0GbpDvmyaFm20231110


10-Nov-2023 12:34:29

178

2965.0000

XLON

07003070000049957-E0GbpDvmybMl20231110

10-Nov-2023 12:34:43

210

2964.0000

XLON

07003070000049035-E0GbpDvmybbs20231110

10-Nov-2023 12:41:27

323

2965.0000

XLON

05003050000051440-E0GbpDvmyfUm20231110

10-Nov-2023 12:44:03

68

2965.0000

XLON

05003050000051876-E0GbpDvmyh5A20231110

10-Nov-2023 12:44:49

230

2964.0000

XLON

07003070000050299-E0GbpDvmyhf720231110

10-Nov-2023 12:45:07

168

2963.0000

XLON

05003050000050655-E0GbpDvmyi2920231110

10-Nov-2023 12:46:32

157

2964.0000

XLON

05003050000052254-E0GbpDvmyj7j20231110

10-Nov-2023 12:49:49

223

2964.0000

XLON

05003050000052534-E0GbpDvmylYJ20231110

10-Nov-2023 12:51:25

275

2964.0000

XLON

07003070000052534-E0GbpDvmymsO20231110

10-Nov-2023 12:56:50

157

2964.0000

XLON

05003050000053582-E0GbpDvmyqlw20231110

10-Nov-2023 13:00:28

220

2963.0000

XLON

07003070000051834-E0GbpDvmytU620231110

10-Nov-2023 13:01:13

195

2962.0000

XLON

07003070000052277-E0GbpDvmyuPa20231110

10-Nov-2023 13:02:06

171

2961.0000

XLON

05003050000053696-E0GbpDvmyvTQ20231110

10-Nov-2023 13:02:06

165

2961.0000

XLON

07003070000053333-E0GbpDvmyvTO20231110

10-Nov-2023 13:04:33

233

2960.0000

XLON

05003050000054358-E0GbpDvmyxXq20231110

10-Nov-2023 13:07:08

175

2959.0000

XLON

05003050000054770-E0GbpDvmyzOy20231110

10-Nov-2023 13:13:20

139

2962.0000

XLON

07003070000056007-E0GbpDvmz3g320231110

10-Nov-2023 13:13:20

314

2962.0000

XLON

07003070000056007-E0GbpDvmz3g620231110

10-Nov-2023 13:15:40

280

2962.0000

XLON

07003070000056260-E0GbpDvmz5N620231110

10-Nov-2023 13:15:40

9

2962.0000

XLON

07003070000056260-E0GbpDvmz5N420231110

10-Nov-2023 13:16:13

257

2961.0000

XLON

07003070000055467-E0GbpDvmz5dq20231110

10-Nov-2023 13:18:00

89

2962.0000

XLON

05003050000057158-E0GbpDvmz7Dz20231110

10-Nov-2023 13:19:47

186

2962.0000

XLON

07003070000056841-E0GbpDvmz8Cd20231110

10-Nov-2023 13:25:11

284

2961.0000

XLON

07003070000056748-E0GbpDvmzBiZ20231110

10-Nov-2023 13:25:11

339

2960.0000

XLON

05003050000055682-E0GbpDvmzBjL20231110

10-Nov-2023 13:27:47

281

2961.0000

XLON

05003050000058671-E0GbpDvmzDHK20231110

10-Nov-2023 13:29:45

339

2961.0000

XLON

05003050000059116-E0GbpDvmzEqO20231110

10-Nov-2023 13:30:40

281

2960.0000

XLON

05003050000058524-E0GbpDvmzFmv20231110

10-Nov-2023 13:32:53

273

2962.0000

XLON

07003070000059116-E0GbpDvmzHEm20231110

10-Nov-2023 13:37:27

393

2964.0000

XLON

05003050000060595-E0GbpDvmzL8b20231110

10-Nov-2023 13:39:27

157

2964.0000

XLON

07003070000060813-E0GbpDvmzMm920231110

10-Nov-2023 13:41:22

13

2964.0000

XLON

05003050000061402-E0GbpDvmzNy920231110

10-Nov-2023 13:41:22

204

2964.0000

XLON

05003050000061402-E0GbpDvmzNyB20231110

10-Nov-2023 13:42:49

392

2964.0000

XLON

05003050000061798-E0GbpDvmzPMf20231110

10-Nov-2023 13:45:53

258

2963.0000

XLON

05003050000060227-E0GbpDvmzRlx20231110

10-Nov-2023 13:46:28

258

2962.0000

XLON

07003070000059569-E0GbpDvmzSAR20231110

10-Nov-2023 13:51:08

385

2963.0000

XLON

05003050000063553-E0GbpDvmzWCe20231110

10-Nov-2023 13:52:14

340

2962.0000

XLON

07003070000062395-E0GbpDvmzXRf20231110

10-Nov-2023 13:52:14

294

2961.0000

XLON

07003070000061685-E0GbpDvmzXTS20231110

10-Nov-2023 13:53:56

265

2962.0000

XLON

05003050000064035-E0GbpDvmzYoE20231110

10-Nov-2023 13:54:47

216

2962.0000

XLON

05003050000064389-E0GbpDvmzZu020231110

10-Nov-2023 13:55:21

265

2961.0000

XLON

05003050000063927-E0GbpDvmzaXx20231110

10-Nov-2023 13:57:47

220

2959.0000

XLON

07003070000064384-E0GbpDvmzdNs20231110

10-Nov-2023 13:57:53

244

2958.0000

XLON

07003070000064818-E0GbpDvmzdVF20231110

10-Nov-2023 14:04:07

330

2961.0000

XLON

07003070000065963-E0GbpDvmzikB20231110

10-Nov-2023 14:04:49

275

2960.0000

XLON

05003050000066379-E0GbpDvmzjEw20231110


10-Nov-2023 14:05:59

314

2959.0000

XLON

05003050000066122-E0GbpDvmzk0N20231110

10-Nov-2023 14:07:25

212

2962.0000

XLON

05003050000066896-E0GbpDvmzlKd20231110

10-Nov-2023 14:07:33

179

2961.0000

XLON

07003070000066398-E0GbpDvmzlYJ20231110

10-Nov-2023 14:10:06

216

2960.0000

XLON

07003070000066574-E0GbpDvmzn6i20231110

10-Nov-2023 14:14:25

151

2965.0000

XLON

05003050000068228-E0GbpDvmzqPf20231110

10-Nov-2023 14:14:25

185

2965.0000

XLON

05003050000068228-E0GbpDvmzqPd20231110

10-Nov-2023 14:14:29

185

2965.0000

XLON

07003070000067728-E0GbpDvmzqVF20231110

10-Nov-2023 14:16:20

420

2963.0000

XLON

05003050000068204-E0GbpDvmzsI520231110

10-Nov-2023 14:16:41

227

2962.0000

XLON

05003050000067703-E0GbpDvmzseA20231110

10-Nov-2023 14:22:45

342

2965.0000

XLON

07003070000069026-E0GbpDvmzy2f20231110

10-Nov-2023 14:22:45

350

2966.0000

XLON

05003050000069680-E0GbpDvmzy1P20231110

10-Nov-2023 14:23:11

280

2964.0000

XLON

05003050000069848-E0GbpDvmzycb20231110

10-Nov-2023 14:24:30

306

2966.0000

XLON

05003050000070144-E0GbpDvmzzhS20231110

10-Nov-2023 14:26:22

276

2968.0000

XLON

07003070000069946-E0GbpDvn01Hd20231110

10-Nov-2023 14:28:08

278

2969.0000

XLON

05003050000070686-E0GbpDvn02ek20231110

10-Nov-2023 14:29:31

190

2969.0000

XLON

07003070000070735-E0GbpDvn046c20231110

10-Nov-2023 14:31:02

322

2967.0000

XLON

05003050000070426-E0GbpDvn085e20231110

10-Nov-2023 14:31:14

246

2967.0000

XLON

07003070000071564-E0GbpDvn08jC20231110

10-Nov-2023 14:31:33

165

2965.0000

XLON

07003070000071224-E0GbpDvn09WE20231110

10-Nov-2023 14:33:00

168

2966.0000

XLON

07003070000072212-E0GbpDvn0CBd20231110

10-Nov-2023 14:33:00

215

2967.0000

XLON

05003050000072669-E0GbpDvn0C8A20231110

10-Nov-2023 14:35:03

168

2965.0000

XLON

07003070000072912-E0GbpDvn0G3J20231110

10-Nov-2023 14:36:14

189

2964.0000

XLON

07003070000073451-E0GbpDvn0IGc20231110

10-Nov-2023 14:36:57

201

2963.0000

XLON

05003050000073399-E0GbpDvn0Jkv20231110

10-Nov-2023 14:38:06

216

2961.0000

XLON

05003050000074484-E0GbpDvn0LbZ20231110

10-Nov-2023 14:39:34

61

2961.0000

XLON

05003050000075153-E0GbpDvn0OWj20231110

10-Nov-2023 14:40:18

154

2962.0000

XLON

07003070000074811-E0GbpDvn0Pv120231110

10-Nov-2023 14:41:22

222

2960.0000

XLON

05003050000075130-E0GbpDvn0RiS20231110

10-Nov-2023 14:41:43

214

2959.0000

XLON

05003050000074258-E0GbpDvn0S8W20231110

10-Nov-2023 14:43:16

154

2956.0000

XLON

05003050000076006-E0GbpDvn0UCg20231110

10-Nov-2023 14:43:23

292

2955.0000

XLON

05003050000076205-E0GbpDvn0UKi20231110

10-Nov-2023 14:44:49

184

2957.0000

XLON

07003070000076197-E0GbpDvn0WIf20231110

10-Nov-2023 14:45:27

199

2956.0000

XLON

05003050000076616-E0GbpDvn0XWx20231110

10-Nov-2023 14:46:10

184

2955.0000

XLON

05003050000077155-E0GbpDvn0YrB20231110

10-Nov-2023 14:46:58

199

2954.0000

XLON

07003070000076742-E0GbpDvn0Znv20231110

10-Nov-2023 14:47:07

212

2953.0000

XLON

05003050000077156-E0GbpDvn0a0U20231110

10-Nov-2023 14:49:55

214

2951.0000

XLON

07003070000077276-E0GbpDvn0dXn20231110

10-Nov-2023 14:51:13

180

2949.0000

XLON

07003070000077785-E0GbpDvn0fYm20231110

10-Nov-2023 14:51:13

199

2950.0000

XLON

07003070000078388-E0GbpDvn0fUu20231110

10-Nov-2023 14:52:53

230

2950.0000

XLON

05003050000079511-E0GbpDvn0hcv20231110

10-Nov-2023 14:54:29

153

2949.0000

XLON

07003070000079039-E0GbpDvn0jdH20231110

10-Nov-2023 14:54:45

168

2949.0000

XLON

05003050000080071-E0GbpDvn0k2n20231110

10-Nov-2023 14:54:59

179

2948.0000

XLON

07003070000079570-E0GbpDvn0kH620231110

10-Nov-2023 14:56:28

29

2947.0000

XLON

05003050000080517-E0GbpDvn0mDY20231110

10-Nov-2023 14:56:28

124

2947.0000

XLON

05003050000080517-E0GbpDvn0mDV20231110

10-Nov-2023 14:57:57

153

2948.0000

XLON

05003050000080938-E0GbpDvn0nrg20231110


10-Nov-2023 15:00:43

237

2948.0000

XLON

07003070000081235-E0GbpDvn0rOD20231110

10-Nov-2023 15:00:48

93

2947.0000

XLON

07003070000080361-E0GbpDvn0rdn20231110

10-Nov-2023 15:01:06

214

2947.0000

XLON

05003050000081771-E0GbpDvn0sMT20231110

10-Nov-2023 15:01:06

60

2947.0000

XLON

07003070000080361-E0GbpDvn0sMP20231110

10-Nov-2023 15:01:37

153

2947.0000

XLON

07003070000081686-E0GbpDvn0t1K20231110

10-Nov-2023 15:02:23

230

2946.0000

XLON

05003050000082074-E0GbpDvn0uwv20231110

10-Nov-2023 15:03:03

184

2945.0000

XLON

05003050000082864-E0GbpDvn0wRV20231110

10-Nov-2023 15:03:11

214

2944.0000

XLON

07003070000082352-E0GbpDvn0wqr20231110

10-Nov-2023 15:04:24

182

2943.0000

XLON

05003050000082865-E0GbpDvn0zOT20231110

10-Nov-2023 15:07:41

153

2945.0000

XLON

05003050000084108-E0GbpDvn155C20231110

10-Nov-2023 15:08:22

202

2946.0000

XLON

07003070000084168-E0GbpDvn15v520231110

10-Nov-2023 15:09:02

218

2945.0000

XLON

05003050000084636-E0GbpDvn16bn20231110

10-Nov-2023 15:11:03

153

2945.0000

XLON

07003070000085054-E0GbpDvn19vS20231110

10-Nov-2023 15:12:26

266

2946.0000

XLON

05003050000086159-E0GbpDvn1C6s20231110

10-Nov-2023 15:13:01

285

2945.0000

XLON

07003070000085191-E0GbpDvn1Cov20231110

10-Nov-2023 15:15:11

239

2946.0000

XLON

05003050000086884-E0GbpDvn1Fm920231110

10-Nov-2023 15:16:14

51

2946.0000

XLON

05003050000087182-E0GbpDvn1Gzu20231110

10-Nov-2023 15:16:14

281

2946.0000

XLON

05003050000087182-E0GbpDvn1Gzw20231110

10-Nov-2023 15:17:57

89

2947.0000

XLON

07003070000087076-E0GbpDvn1J8Z20231110

10-Nov-2023 15:17:57

175

2947.0000

XLON

07003070000087076-E0GbpDvn1J8X20231110

10-Nov-2023 15:20:49

283

2948.0000

XLON

07003070000087554-E0GbpDvn1Mga20231110

10-Nov-2023 15:22:01

270

2949.0000

XLON

07003070000088161-E0GbpDvn1Oat20231110

10-Nov-2023 15:22:15

378

2948.0000

XLON

05003050000088706-E0GbpDvn1OzS20231110

10-Nov-2023 15:23:49

211

2949.0000

XLON

07003070000088587-E0GbpDvn1Qbo20231110

10-Nov-2023 15:24:18

232

2948.0000

XLON

07003070000088497-E0GbpDvn1R9h20231110

10-Nov-2023 15:24:47

193

2948.0000

XLON

05003050000089480-E0GbpDvn1RmB20231110

10-Nov-2023 15:25:26

253

2947.0000

XLON

05003050000089061-E0GbpDvn1SbK20231110

10-Nov-2023 15:26:45

211

2948.0000

XLON

07003070000089308-E0GbpDvn1U1T20231110

10-Nov-2023 15:27:05

211

2947.0000

XLON

05003050000089859-E0GbpDvn1UYW20231110

10-Nov-2023 15:30:14

353

2946.0000

XLON

05003050000090732-E0GbpDvn1YSE20231110

10-Nov-2023 15:31:55

261

2947.0000

XLON

07003070000090638-E0GbpDvn1abZ20231110

10-Nov-2023 15:33:03

387

2947.0000

XLON

07003070000091020-E0GbpDvn1bkp20231110

10-Nov-2023 15:35:16

332

2947.0000

XLON

07003070000091480-E0GbpDvn1eH720231110

10-Nov-2023 15:35:54

237

2946.0000

XLON

05003050000091161-E0GbpDvn1exp20231110

10-Nov-2023 15:36:25

228

2945.0000

XLON

05003050000090250-E0GbpDvn1fak20231110

10-Nov-2023 15:36:30

238

2944.0000

XLON

07003070000091823-E0GbpDvn1fh620231110

10-Nov-2023 15:38:52

233

2945.0000

XLON

07003070000092493-E0GbpDvn1iH120231110

10-Nov-2023 15:39:18

213

2944.0000

XLON

07003070000092428-E0GbpDvn1ijh20231110

10-Nov-2023 15:39:33

215

2944.0000

XLON

05003050000093228-E0GbpDvn1j1820231110

10-Nov-2023 15:40:50

233

2943.0000

XLON

05003050000092883-E0GbpDvn1kGD20231110

10-Nov-2023 15:42:38

164

2945.0000

XLON

05003050000094087-E0GbpDvn1m2a20231110

10-Nov-2023 15:42:38

5

2945.0000

XLON

05003050000094087-E0GbpDvn1m2c20231110

10-Nov-2023 15:43:31

246

2944.0000

XLON

07003070000093552-E0GbpDvn1nMJ20231110

10-Nov-2023 15:44:48

126

2946.0000

XLON

07003070000094074-E0GbpDvn1oZD20231110

10-Nov-2023 15:44:48

222

2946.0000

XLON

07003070000094074-E0GbpDvn1oZB20231110

10-Nov-2023 15:46:18

87

2946.0000

XLON

05003050000095087-E0GbpDvn1pzI20231110


10-Nov-2023 15:46:18

241

2946.0000

XLON

05003050000095087-E0GbpDvn1pzG20231110

10-Nov-2023 15:46:32

325

2945.0000

XLON

05003050000094622-E0GbpDvn1qF620231110

10-Nov-2023 15:48:46

221

2946.0000

XLON

05003050000095866-E0GbpDvn1tYM20231110

10-Nov-2023 15:51:39

217

2947.0000

XLON

07003070000096314-E0GbpDvn1wk120231110

10-Nov-2023 15:53:06

328

2947.0000

XLON

07003070000096850-E0GbpDvn1xiA20231110

10-Nov-2023 15:56:46

374

2948.0000

XLON

05003050000097965-E0GbpDvn21k220231110

10-Nov-2023 15:57:01

442

2947.0000

XLON

07003070000097306-E0GbpDvn222m20231110

10-Nov-2023 16:00:30

328

2948.0000

XLON

07003070000099086-E0GbpDvn25WL20231110

10-Nov-2023 16:00:30

254

2948.0000

XLON

07003070000099086-E0GbpDvn25WJ20231110

10-Nov-2023 16:00:30

41

2948.0000

XLON

07003070000099086-E0GbpDvn25WN20231110

10-Nov-2023 16:00:36

369

2947.0000

XLON

07003070000098146-E0GbpDvn25h820231110

10-Nov-2023 16:02:53

164

2950.0000

XLON

07003070000099857-E0GbpDvn28c620231110

10-Nov-2023 16:02:53

194

2950.0000

XLON

07003070000099857-E0GbpDvn28c420231110

10-Nov-2023 16:05:54

502

2953.0000

XLON

07003070000101137-E0GbpDvn2DUq20231110

10-Nov-2023 16:06:54

361

2954.0000

XLON

05003050000102220-E0GbpDvn2FJq20231110

10-Nov-2023 16:06:54

117

2954.0000

XLON

05003050000102220-E0GbpDvn2FJs20231110

10-Nov-2023 16:08:51

129

2955.0000

XLON

05003050000102599-E0GbpDvn2HlR20231110

10-Nov-2023 16:08:51

331

2955.0000

XLON

05003050000102599-E0GbpDvn2HlT20231110

10-Nov-2023 16:08:56

390

2954.0000

XLON

07003070000101988-E0GbpDvn2I4520231110

10-Nov-2023 16:09:58

347

2953.0000

XLON

07003070000102301-E0GbpDvn2JKE20231110

10-Nov-2023 16:10:26

255

2952.0000

XLON

05003050000102765-E0GbpDvn2Jwm20231110

10-Nov-2023 16:11:15

345

2950.0000

XLON

07003070000102897-E0GbpDvn2LEg20231110

10-Nov-2023 16:13:46

271

2952.0000

XLON

07003070000103644-E0GbpDvn2Ong20231110

10-Nov-2023 16:14:47

386

2953.0000

XLON

05003050000104855-E0GbpDvn2QK720231110

10-Nov-2023 16:16:41

341

2953.0000

XLON

07003070000104927-E0GbpDvn2SMw20231110

10-Nov-2023 16:18:08

391

2953.0000

XLON

07003070000105567-E0GbpDvn2U5M20231110

10-Nov-2023 16:19:34

67

2953.0000

XLON

05003050000106729-E0GbpDvn2VaJ20231110

10-Nov-2023 16:19:34

164

2953.0000

XLON

05003050000106729-E0GbpDvn2VaH20231110

10-Nov-2023 16:23:20

366

2954.0000

XLON

07003070000107118-E0GbpDvn2ZYy20231110

10-Nov-2023 16:23:20

385

2954.0000

XLON

07003070000107066-E0GbpDvn2ZYq20231110

10-Nov-2023 16:25:25

381

2953.0000

XLON

05003050000108291-E0GbpDvn2bpC20231110

10-Nov-2023 16:27:10

270

2953.0000

XLON

05003050000109118-E0GbpDvn2e6c20231110

10-Nov-2023 16:28:57

1081

2953.0000

XLON

07003070000109069-E0GbpDvn2g5T20231110


13 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 71,315 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,590,894 ordinary shares in treasury, and has 1,888,060,498 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,790,827 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

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

Disaggregated information

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


14 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 71,338 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,662,232 ordinary shares in treasury, and has 1,888,007,718 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,862,165 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

14 November 2023

Number of ordinary shares purchased:

71,338

Highest price paid per share (p):

2968

Lowest price paid per share (p):

2890

Volume weighted average price paid per share (p):

2937.8492

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

14-Nov-2023 08:01:00

242

2955.0000

XLON

07003070000004296-E0Gej3rUzOHH20231114

14-Nov-2023 08:01:07

260

2952.0000

XLON

05003050000004299-E0Gej3rUzOtd20231114

14-Nov-2023 08:02:41

164

2951.0000

XLON

05003050000005076-E0Gej3rUzVlv20231114

14-Nov-2023 08:02:41

63

2951.0000

XLON

05003050000005076-E0Gej3rUzVlx20231114

14-Nov-2023 08:05:23

181

2956.0000

XLON

05003050000005631-E0Gej3rUzfGG20231114

14-Nov-2023 08:05:29

150

2953.0000

XLON

07003070000005464-E0Gej3rUzfvp20231114

14-Nov-2023 08:05:29

93

2953.0000

XLON

07003070000005464-E0Gej3rUzfvr20231114

14-Nov-2023 08:06:44

196

2953.0000

XLON

05003050000005903-E0Gej3rUzkF420231114

14-Nov-2023 08:07:40

166

2950.0000

XLON

07003070000005869-E0Gej3rUzmnS20231114

14-Nov-2023 08:08:00

227

2950.0000

XLON

07003070000006241-E0Gej3rUznnp20231114

14-Nov-2023 08:10:21

257

2950.0000

XLON

07003070000006609-E0Gej3rUztyw20231114

14-Nov-2023 08:12:23

151

2955.0000

XLON

05003050000007431-E0Gej3rUzygJ20231114

14-Nov-2023 08:12:53

229

2954.0000

XLON

07003070000007466-E0Gej3rV00GQ20231114


14-Nov-2023 08:14:30

180

2954.0000

XLON

05003050000008176-E0Gej3rV04kx20231114

14-Nov-2023 08:16:07

260

2956.0000

XLON

07003070000008760-E0Gej3rV09KQ20231114

14-Nov-2023 08:18:13

265

2957.0000

XLON

07003070000009277-E0Gej3rV0Epo20231114

14-Nov-2023 08:18:13

205

2957.0000

XLON

05003050000009415-E0Gej3rV0Epq20231114

14-Nov-2023 08:20:41

215

2959.0000

XLON

07003070000010090-E0Gej3rV0KhR20231114

14-Nov-2023 08:21:01

57

2961.0000

XLON

07003070000010175-E0Gej3rV0LN620231114

14-Nov-2023 08:21:01

137

2961.0000

XLON

07003070000010175-E0Gej3rV0LN420231114

14-Nov-2023 08:22:59

287

2962.0000

XLON

05003050000010730-E0Gej3rV0OWq20231114

14-Nov-2023 08:24:29

206

2961.0000

XLON

05003050000010580-E0Gej3rV0Qar20231114

14-Nov-2023 08:26:02

211

2960.0000

XLON

07003070000011333-E0Gej3rV0TRe20231114

14-Nov-2023 08:26:02

169

2960.0000

XLON

07003070000011087-E0Gej3rV0TRc20231114

14-Nov-2023 08:26:02

8

2960.0000

XLON

07003070000011333-E0Gej3rV0TXa20231114

14-Nov-2023 08:27:52

161

2960.0000

XLON

07003070000011647-E0Gej3rV0W3o20231114

14-Nov-2023 08:27:52

209

2960.0000

XLON

05003050000011716-E0Gej3rV0W3m20231114

14-Nov-2023 08:27:52

13

2960.0000

XLON

07003070000011647-E0Gej3rV0W4c20231114

14-Nov-2023 08:29:21

77

2960.0000

XLON

05003050000011963-E0Gej3rV0Y1t20231114

14-Nov-2023 08:29:21

56

2960.0000

XLON

05003050000011963-E0Gej3rV0Y1r20231114

14-Nov-2023 08:29:21

78

2960.0000

XLON

05003050000011963-E0Gej3rV0Y1p20231114

14-Nov-2023 08:31:01

134

2960.0000

XLON

05003050000012362-E0Gej3rV0aPo20231114

14-Nov-2023 08:31:01

73

2960.0000

XLON

05003050000012362-E0Gej3rV0aPm20231114

14-Nov-2023 08:33:02

57

2964.0000

XLON

07003070000012635-E0Gej3rV0cgb20231114

14-Nov-2023 08:33:02

163

2964.0000

XLON

07003070000012635-E0Gej3rV0cgj20231114

14-Nov-2023 08:33:04

237

2963.0000

XLON

05003050000012691-E0Gej3rV0cjB20231114

14-Nov-2023 08:35:14

211

2959.0000

XLON

07003070000012938-E0Gej3rV0g8q20231114

14-Nov-2023 08:36:28

166

2959.0000

XLON

07003070000013223-E0Gej3rV0huq20231114

14-Nov-2023 08:37:06

196

2958.0000

XLON

05003050000013208-E0Gej3rV0j2t20231114

14-Nov-2023 08:38:35

196

2957.0000

XLON

05003050000013436-E0Gej3rV0kz820231114

14-Nov-2023 08:39:26

48

2958.0000

XLON

05003050000013598-E0Gej3rV0m4Q20231114

14-Nov-2023 08:39:26

179

2958.0000

XLON

05003050000013598-E0Gej3rV0m4T20231114

14-Nov-2023 08:41:01

227

2959.0000

XLON

05003050000013820-E0Gej3rV0o4920231114

14-Nov-2023 08:45:02

198

2957.0000

XLON

07003070000013564-E0Gej3rV0snb20231114

14-Nov-2023 08:45:07

177

2956.0000

XLON

05003050000014440-E0Gej3rV0t4l20231114

14-Nov-2023 08:46:52

213

2958.0000

XLON

05003050000014682-E0Gej3rV0vH520231114

14-Nov-2023 08:47:42

9

2958.0000

XLON

05003050000014805-E0Gej3rV0vuv20231114

14-Nov-2023 08:47:42

179

2958.0000

XLON

05003050000014805-E0Gej3rV0vux20231114

14-Nov-2023 08:50:01

234

2960.0000

XLON

07003070000015158-E0Gej3rV0z4g20231114

14-Nov-2023 08:51:50

184

2961.0000

XLON

05003050000015404-E0Gej3rV11Hm20231114

14-Nov-2023 08:53:34

225

2963.0000

XLON

07003070000015596-E0Gej3rV151420231114

14-Nov-2023 08:53:44

195

2962.0000

XLON

07003070000015566-E0Gej3rV15ER20231114

14-Nov-2023 08:54:50

151

2961.0000

XLON

05003050000015820-E0Gej3rV16au20231114

14-Nov-2023 08:56:02

202

2961.0000

XLON

07003070000016039-E0Gej3rV18Do20231114

14-Nov-2023 08:58:39

127

2964.0000

XLON

07003070000016423-E0Gej3rV1Bn620231114

14-Nov-2023 08:59:21

197

2964.0000

XLON

07003070000016482-E0Gej3rV1Cf720231114

14-Nov-2023 08:59:23

152

2963.0000

XLON

05003050000016148-E0Gej3rV1Ci020231114

14-Nov-2023 09:01:45

171

2962.0000

XLON

05003050000016958-E0Gej3rV1FZO20231114

14-Nov-2023 09:02:41

121

2962.0000

XLON

05003050000017130-E0Gej3rV1Guo20231114


14-Nov-2023 09:04:03

202

2961.0000

XLON

05003050000016866-E0Gej3rV1IR320231114

14-Nov-2023 09:04:37

151

2960.0000

XLON

07003070000017483-E0Gej3rV1JDh20231114

14-Nov-2023 09:04:44

166

2959.0000

XLON

05003050000017486-E0Gej3rV1JII20231114

14-Nov-2023 09:07:56

144

2962.0000

XLON

07003070000017873-E0Gej3rV1N1L20231114

14-Nov-2023 09:09:21

184

2963.0000

XLON

07003070000018175-E0Gej3rV1OiT20231114

14-Nov-2023 09:11:01

228

2965.0000

XLON

05003050000018509-E0Gej3rV1Qdp20231114

14-Nov-2023 09:12:41

239

2965.0000

XLON

07003070000018656-E0Gej3rV1SG020231114

14-Nov-2023 09:12:41

4

2965.0000

XLON

07003070000018656-E0Gej3rV1SG220231114

14-Nov-2023 09:14:32

272

2965.0000

XLON

05003050000018939-E0Gej3rV1U0k20231114

14-Nov-2023 09:15:00

193

2963.0000

XLON

05003050000018472-E0Gej3rV1UTn20231114

14-Nov-2023 09:16:04

58

2964.0000

XLON

05003050000019211-E0Gej3rV1VuR20231114

14-Nov-2023 09:16:04

93

2964.0000

XLON

05003050000019211-E0Gej3rV1VuP20231114

14-Nov-2023 09:20:35

202

2964.0000

XLON

05003050000019804-E0Gej3rV1b1b20231114

14-Nov-2023 09:21:01

164

2964.0000

XLON

07003070000019962-E0Gej3rV1bVO20231114

14-Nov-2023 09:21:01

60

2964.0000

XLON

07003070000019962-E0Gej3rV1bVQ20231114

14-Nov-2023 09:26:01

122

2967.0000

XLON

05003050000020722-E0Gej3rV1gKh20231114

14-Nov-2023 09:26:43

199

2965.0000

XLON

07003070000020220-E0Gej3rV1hBB20231114

14-Nov-2023 09:28:18

196

2963.0000

XLON

05003050000019519-E0Gej3rV1j9Y20231114

14-Nov-2023 09:28:26

196

2961.0000

XLON

05003050000020300-E0Gej3rV1jID20231114

14-Nov-2023 09:29:51

236

2961.0000

XLON

05003050000021202-E0Gej3rV1kl420231114

14-Nov-2023 09:30:00

261

2960.0000

XLON

05003050000021115-E0Gej3rV1l0C20231114

14-Nov-2023 09:31:01

73

2960.0000

XLON

05003050000021390-E0Gej3rV1mCi20231114

14-Nov-2023 09:31:01

154

2960.0000

XLON

05003050000021390-E0Gej3rV1mCk20231114

14-Nov-2023 09:32:43

227

2960.0000

XLON

05003050000021585-E0Gej3rV1nce20231114

14-Nov-2023 09:34:39

196

2958.0000

XLON

07003070000021281-E0Gej3rV1p2N20231114

14-Nov-2023 09:36:37

211

2958.0000

XLON

05003050000022152-E0Gej3rV1rnr20231114

14-Nov-2023 09:37:17

211

2957.0000

XLON

07003070000022079-E0Gej3rV1sRU20231114

14-Nov-2023 09:37:55

152

2957.0000

XLON

05003050000022376-E0Gej3rV1uNa20231114

14-Nov-2023 09:38:30

211

2956.0000

XLON

07003070000022234-E0Gej3rV1wP220231114

14-Nov-2023 09:41:58

151

2954.0000

XLON

05003050000022847-E0Gej3rV21jU20231114

14-Nov-2023 09:45:04

167

2955.0000

XLON

07003070000023787-E0Gej3rV25vM20231114

14-Nov-2023 09:48:02

214

2953.0000

XLON

05003050000024369-E0Gej3rV29Ep20231114

14-Nov-2023 09:50:23

166

2951.0000

XLON

07003070000023984-E0Gej3rV2BUd20231114

14-Nov-2023 09:53:08

194

2952.0000

XLON

05003050000024860-E0Gej3rV2ELF20231114

14-Nov-2023 09:53:33

194

2951.0000

XLON

05003050000024819-E0Gej3rV2El920231114

14-Nov-2023 09:55:02

242

2950.0000

XLON

07003070000025129-E0Gej3rV2G7420231114

14-Nov-2023 09:55:06

151

2949.0000

XLON

07003070000023826-E0Gej3rV2GHN20231114

14-Nov-2023 09:56:11

6

2949.0000

XLON

07003070000025323-E0Gej3rV2HEe20231114

14-Nov-2023 09:56:29

221

2949.0000

XLON

07003070000025323-E0Gej3rV2HMh20231114

14-Nov-2023 09:57:41

1

2949.0000

XLON

05003050000025668-E0Gej3rV2I6e20231114

14-Nov-2023 09:57:57

165

2949.0000

XLON

05003050000025700-E0Gej3rV2IMh20231114

14-Nov-2023 10:00:37

152

2950.0000

XLON

07003070000026016-E0Gej3rV2L7U20231114

14-Nov-2023 10:02:24

181

2952.0000

XLON

05003050000026522-E0Gej3rV2N3Z20231114

14-Nov-2023 10:02:41

181

2952.0000

XLON

07003070000026398-E0Gej3rV2NJR20231114

14-Nov-2023 10:04:15

58

2950.0000

XLON

05003050000026491-E0Gej3rV2On220231114

14-Nov-2023 10:04:15

169

2950.0000

XLON

05003050000026491-E0Gej3rV2On420231114


14-Nov-2023 10:06:46

49

2948.0000

XLON

07003070000026588-E0Gej3rV2Qha20231114

14-Nov-2023 10:06:46

147

2948.0000

XLON

07003070000026588-E0Gej3rV2Qhd20231114

14-Nov-2023 10:09:44

181

2947.0000

XLON

05003050000027344-E0Gej3rV2TfP20231114

14-Nov-2023 10:13:12

207

2950.0000

XLON

07003070000027685-E0Gej3rV2Wy720231114

14-Nov-2023 10:13:12

34

2950.0000

XLON

07003070000027685-E0Gej3rV2Wy520231114

14-Nov-2023 10:17:39

164

2951.0000

XLON

05003050000028497-E0Gej3rV2a1c20231114

14-Nov-2023 10:17:41

42

2951.0000

XLON

07003070000028273-E0Gej3rV2a2220231114

14-Nov-2023 10:21:01

294

2953.0000

XLON

07003070000028750-E0Gej3rV2cp620231114

14-Nov-2023 10:21:47

165

2952.0000

XLON

05003050000028685-E0Gej3rV2dQh20231114

14-Nov-2023 10:22:05

198

2951.0000

XLON

07003070000028391-E0Gej3rV2ddN20231114

14-Nov-2023 10:23:27

220

2951.0000

XLON

05003050000029290-E0Gej3rV2eV420231114

14-Nov-2023 10:23:27

186

2950.0000

XLON

05003050000029274-E0Gej3rV2eVl20231114

14-Nov-2023 10:28:06

152

2950.0000

XLON

07003070000029296-E0Gej3rV2hnu20231114

14-Nov-2023 10:29:49

73

2950.0000

XLON

07003070000029894-E0Gej3rV2j3F20231114

14-Nov-2023 10:29:49

156

2950.0000

XLON

07003070000029894-E0Gej3rV2j3H20231114

14-Nov-2023 10:29:49

211

2949.0000

XLON

07003070000029196-E0Gej3rV2j3S20231114

14-Nov-2023 10:31:35

196

2949.0000

XLON

07003070000030074-E0Gej3rV2kWv20231114

14-Nov-2023 10:33:13

151

2948.0000

XLON

05003050000030321-E0Gej3rV2lzI20231114

14-Nov-2023 10:34:21

164

2949.0000

XLON

05003050000030764-E0Gej3rV2nNd20231114

14-Nov-2023 10:35:28

152

2948.0000

XLON

07003070000030449-E0Gej3rV2o3f20231114

14-Nov-2023 10:43:05

198

2951.0000

XLON

07003070000031345-E0Gej3rV2tbb20231114

14-Nov-2023 10:46:00

222

2951.0000

XLON

07003070000031605-E0Gej3rV2vfu20231114

14-Nov-2023 10:46:01

227

2950.0000

XLON

07003070000031213-E0Gej3rV2viv20231114

14-Nov-2023 10:49:31

232

2950.0000

XLON

05003050000032317-E0Gej3rV2yI820231114

14-Nov-2023 10:54:21

74

2952.0000

XLON

05003050000033358-E0Gej3rV32Q820231114

14-Nov-2023 10:54:21

311

2952.0000

XLON

05003050000033358-E0Gej3rV32Q620231114

14-Nov-2023 10:54:38

267

2951.0000

XLON

05003050000033080-E0Gej3rV32g020231114

14-Nov-2023 10:57:57

81

2953.0000

XLON

07003070000033455-E0Gej3rV35KF20231114

14-Nov-2023 10:57:57

94

2953.0000

XLON

07003070000033455-E0Gej3rV35KH20231114

14-Nov-2023 11:01:01

255

2954.0000

XLON

07003070000033985-E0Gej3rV37pJ20231114

14-Nov-2023 11:03:27

233

2953.0000

XLON

07003070000034164-E0Gej3rV39Mp20231114

14-Nov-2023 11:04:21

293

2953.0000

XLON

07003070000034404-E0Gej3rV3ABq20231114

14-Nov-2023 11:06:49

234

2953.0000

XLON

07003070000034635-E0Gej3rV3Buw20231114

14-Nov-2023 11:06:55

245

2952.0000

XLON

05003050000033588-E0Gej3rV3C3a20231114

14-Nov-2023 11:13:39

143

2950.0000

XLON

07003070000035614-E0Gej3rV3GsR20231114

14-Nov-2023 11:13:39

124

2950.0000

XLON

07003070000035614-E0Gej3rV3GsP20231114

14-Nov-2023 11:15:05

166

2949.0000

XLON

05003050000035132-E0Gej3rV3Hmg20231114

14-Nov-2023 11:16:01

66

2950.0000

XLON

07003070000035933-E0Gej3rV3ISW20231114

14-Nov-2023 11:16:01

164

2950.0000

XLON

07003070000035933-E0Gej3rV3ISU20231114

14-Nov-2023 11:17:50

211

2950.0000

XLON

07003070000036130-E0Gej3rV3JXV20231114

14-Nov-2023 11:23:54

233

2953.0000

XLON

07003070000036773-E0Gej3rV3N1n20231114

14-Nov-2023 11:26:28

230

2954.0000

XLON

05003050000037344-E0Gej3rV3ONZ20231114

14-Nov-2023 11:28:37

195

2953.0000

XLON

07003070000036846-E0Gej3rV3PlP20231114

14-Nov-2023 11:30:41

234

2954.0000

XLON

07003070000037510-E0Gej3rV3RN520231114

14-Nov-2023 11:31:23

225

2953.0000

XLON

07003070000037605-E0Gej3rV3Rtp20231114

14-Nov-2023 11:33:02

151

2954.0000

XLON

07003070000037868-E0Gej3rV3TCU20231114


14-Nov-2023 11:35:05

166

2954.0000

XLON

05003050000038424-E0Gej3rV3Upo20231114

14-Nov-2023 11:37:55

181

2953.0000

XLON

05003050000038223-E0Gej3rV3W5h20231114

14-Nov-2023 11:41:04

243

2954.0000

XLON

05003050000039115-E0Gej3rV3Ybd20231114

14-Nov-2023 11:41:04

227

2954.0000

XLON

07003070000038728-E0Gej3rV3Ybf20231114

14-Nov-2023 11:44:03

151

2953.0000

XLON

07003070000039076-E0Gej3rV3axI20231114

14-Nov-2023 11:51:05

253

2954.0000

XLON

05003050000040290-E0Gej3rV3fnb20231114

14-Nov-2023 11:52:47

98

2956.0000

XLON

05003050000040613-E0Gej3rV3hI020231114

14-Nov-2023 11:52:47

164

2956.0000

XLON

05003050000040613-E0Gej3rV3hHy20231114

14-Nov-2023 11:54:21

213

2956.0000

XLON

07003070000040384-E0Gej3rV3iNk20231114

14-Nov-2023 11:57:46

253

2957.0000

XLON

07003070000040677-E0Gej3rV3kr020231114

14-Nov-2023 12:02:26

283

2958.0000

XLON

05003050000041641-E0Gej3rV3nut20231114

14-Nov-2023 12:03:50

244

2957.0000

XLON

07003070000040897-E0Gej3rV3odg20231114

14-Nov-2023 12:08:46

152

2958.0000

XLON

07003070000041739-E0Gej3rV3raq20231114

14-Nov-2023 12:08:53

280

2957.0000

XLON

07003070000041688-E0Gej3rV3rfu20231114

14-Nov-2023 12:09:05

171

2956.0000

XLON

05003050000041930-E0Gej3rV3rto20231114

14-Nov-2023 12:10:01

197

2957.0000

XLON

07003070000042140-E0Gej3rV3sTj20231114

14-Nov-2023 12:10:50

211

2956.0000

XLON

07003070000042116-E0Gej3rV3t7p20231114

14-Nov-2023 12:16:44

163

2957.0000

XLON

07003070000042910-E0Gej3rV3yPh20231114

14-Nov-2023 12:18:57

245

2956.0000

XLON

05003050000044023-E0Gej3rV40L220231114

14-Nov-2023 12:19:28

177

2955.0000

XLON

07003070000043278-E0Gej3rV40pu20231114

14-Nov-2023 12:20:28

189

2954.0000

XLON

07003070000043797-E0Gej3rV41tS20231114

14-Nov-2023 12:22:02

152

2955.0000

XLON

05003050000044611-E0Gej3rV43Jt20231114

14-Nov-2023 12:24:34

166

2954.0000

XLON

07003070000044106-E0Gej3rV44oV20231114

14-Nov-2023 12:29:20

226

2955.0000

XLON

07003070000045341-E0Gej3rV48Fu20231114

14-Nov-2023 12:29:22

164

2955.0000

XLON

05003050000045881-E0Gej3rV48HI20231114

14-Nov-2023 12:40:52

356

2955.0000

XLON

07003070000046548-E0Gej3rV4GMA20231114

14-Nov-2023 12:43:11

281

2955.0000

XLON

07003070000047391-E0Gej3rV4IB320231114

14-Nov-2023 12:44:28

166

2954.0000

XLON

07003070000045034-E0Gej3rV4J1X20231114

14-Nov-2023 12:47:32

350

2954.0000

XLON

07003070000048279-E0Gej3rV4LT720231114

14-Nov-2023 12:47:42

243

2954.0000

XLON

07003070000048305-E0Gej3rV4Lca20231114

14-Nov-2023 12:47:42

90

2954.0000

XLON

07003070000048305-E0Gej3rV4Lcc20231114

14-Nov-2023 12:52:03

85

2953.0000

XLON

07003070000044111-E0Gej3rV4OR320231114

14-Nov-2023 12:52:03

85

2953.0000

XLON

07003070000044111-E0Gej3rV4ORi20231114

14-Nov-2023 12:54:49

314

2952.0000

XLON

05003050000047684-E0Gej3rV4PsQ20231114

14-Nov-2023 12:56:30

224

2952.0000

XLON

05003050000050312-E0Gej3rV4Qy020231114

14-Nov-2023 12:56:30

121

2952.0000

XLON

05003050000050312-E0Gej3rV4Qxy20231114

14-Nov-2023 13:01:37

158

2957.0000

XLON

07003070000050903-E0Gej3rV4VDm20231114

14-Nov-2023 13:01:37

119

2957.0000

XLON

07003070000050903-E0Gej3rV4VDk20231114

14-Nov-2023 13:03:56

192

2956.0000

XLON

05003050000051302-E0Gej3rV4X3820231114

14-Nov-2023 13:03:56

203

2956.0000

XLON

05003050000051302-E0Gej3rV4X3A20231114

14-Nov-2023 13:05:58

267

2956.0000

XLON

07003070000051386-E0Gej3rV4Yjd20231114

14-Nov-2023 13:07:01

226

2956.0000

XLON

05003050000052338-E0Gej3rV4Zjv20231114

14-Nov-2023 13:11:50

253

2957.0000

XLON

07003070000052321-E0Gej3rV4cqa20231114

14-Nov-2023 13:11:50

3

2957.0000

XLON

07003070000052321-E0Gej3rV4cqY20231114

14-Nov-2023 13:12:45

422

2959.0000

XLON

05003050000053087-E0Gej3rV4dWp20231114

14-Nov-2023 13:14:07

309

2958.0000

XLON

07003070000052628-E0Gej3rV4eUu20231114


14-Nov-2023 13:14:44

191

2957.0000

XLON

07003070000052857-E0Gej3rV4ew820231114

14-Nov-2023 13:16:23

226

2957.0000

XLON

05003050000053578-E0Gej3rV4gCS20231114

14-Nov-2023 13:16:58

209

2955.0000

XLON

05003050000053319-E0Gej3rV4gm920231114

14-Nov-2023 13:19:52

184

2957.0000

XLON

05003050000054269-E0Gej3rV4jW920231114

14-Nov-2023 13:21:34

188

2959.0000

XLON

05003050000054607-E0Gej3rV4kvS20231114

14-Nov-2023 13:22:42

277

2959.0000

XLON

07003070000054221-E0Gej3rV4m1i20231114

14-Nov-2023 13:22:57

238

2958.0000

XLON

05003050000054525-E0Gej3rV4mDj20231114

14-Nov-2023 13:24:25

97

2959.0000

XLON

07003070000054521-E0Gej3rV4ngz20231114

14-Nov-2023 13:24:25

114

2959.0000

XLON

07003070000054521-E0Gej3rV4ngx20231114

14-Nov-2023 13:27:26

197

2959.0000

XLON

07003070000055131-E0Gej3rV4qGw20231114

14-Nov-2023 13:29:22

214

2960.0000

XLON

07003070000055622-E0Gej3rV4s0K20231114

14-Nov-2023 13:30:01

196

2959.0000

XLON

05003050000055754-E0Gej3rV4tC020231114

14-Nov-2023 13:30:01

211

2958.0000

XLON

05003050000055059-E0Gej3rV4tD220231114

14-Nov-2023 13:31:10

166

2965.0000

XLON

07003070000058157-E0Gej3rV4yB820231114

14-Nov-2023 13:31:58

164

2968.0000

XLON

05003050000059550-E0Gej3rV51qi20231114

14-Nov-2023 13:32:42

211

2965.0000

XLON

05003050000060489-E0Gej3rV54wh20231114

14-Nov-2023 13:34:28

227

2962.0000

XLON

07003070000060876-E0Gej3rV5Arm20231114

14-Nov-2023 13:36:04

105

2960.0000

XLON

05003050000062512-E0Gej3rV5FtW20231114

14-Nov-2023 13:36:04

61

2960.0000

XLON

05003050000062512-E0Gej3rV5FtU20231114

14-Nov-2023 13:38:01

151

2956.0000

XLON

07003070000062884-E0Gej3rV5LOV20231114

14-Nov-2023 13:39:55

166

2952.0000

XLON

05003050000064315-E0Gej3rV5PTZ20231114

14-Nov-2023 13:40:48

151

2953.0000

XLON

05003050000064765-E0Gej3rV5Rag20231114

14-Nov-2023 13:41:46

181

2952.0000

XLON

05003050000065013-E0Gej3rV5UKd20231114

14-Nov-2023 13:43:59

182

2951.0000

XLON

05003050000066356-E0Gej3rV5ZEq20231114

14-Nov-2023 13:46:08

181

2951.0000

XLON

07003070000066740-E0Gej3rV5ecD20231114

14-Nov-2023 13:46:11

151

2950.0000

XLON

07003070000065950-E0Gej3rV5erG20231114

14-Nov-2023 13:48:21

167

2951.0000

XLON

07003070000068270-E0Gej3rV5lZk20231114

14-Nov-2023 13:48:52

196

2950.0000

XLON

05003050000068474-E0Gej3rV5nFb20231114

14-Nov-2023 13:50:49

3

2950.0000

XLON

07003070000069845-E0Gej3rV5tGb20231114

14-Nov-2023 13:50:49

164

2950.0000

XLON

07003070000069845-E0Gej3rV5tGZ20231114

14-Nov-2023 13:51:07

166

2949.0000

XLON

05003050000070413-E0Gej3rV5u8s20231114

14-Nov-2023 13:52:07

163

2948.0000

XLON

07003070000069945-E0Gej3rV5wMM20231114

14-Nov-2023 13:52:59

167

2948.0000

XLON

07003070000070914-E0Gej3rV5yiG20231114

14-Nov-2023 13:55:13

151

2951.0000

XLON

05003050000072316-E0Gej3rV64fW20231114

14-Nov-2023 13:57:13

164

2953.0000

XLON

05003050000073681-E0Gej3rV68Wu20231114

14-Nov-2023 13:57:56

151

2953.0000

XLON

07003070000073346-E0Gej3rV69dQ20231114

14-Nov-2023 13:58:17

169

2952.0000

XLON

05003050000073284-E0Gej3rV6ACM20231114

14-Nov-2023 14:00:09

128

2951.0000

XLON

07003070000073981-E0Gej3rV6ELs20231114

14-Nov-2023 14:00:09

68

2951.0000

XLON

07003070000073981-E0Gej3rV6ELv20231114

14-Nov-2023 14:01:19

181

2952.0000

XLON

05003050000075430-E0Gej3rV6HYe20231114

14-Nov-2023 14:03:13

162

2953.0000

XLON

07003070000075724-E0Gej3rV6Kwi20231114

14-Nov-2023 14:03:31

151

2952.0000

XLON

07003070000075525-E0Gej3rV6LT620231114

14-Nov-2023 14:05:28

196

2952.0000

XLON

07003070000076084-E0Gej3rV6PQ020231114

14-Nov-2023 14:06:15

166

2951.0000

XLON

05003050000076666-E0Gej3rV6Qxa20231114

14-Nov-2023 14:07:42

227

2951.0000

XLON

07003070000077654-E0Gej3rV6Szj20231114

14-Nov-2023 14:07:43

177

2950.0000

XLON

07003070000077396-E0Gej3rV6T1C20231114


14-Nov-2023 14:10:26

227

2949.0000

XLON

07003070000078352-E0Gej3rV6XkA20231114

14-Nov-2023 14:10:26

61

2948.0000

XLON

05003050000078880-E0Gej3rV6Xlz20231114

14-Nov-2023 14:10:38

90

2948.0000

XLON

05003050000078880-E0Gej3rV6Y3N20231114

14-Nov-2023 14:11:02

109

2948.0000

XLON

05003050000079467-E0Gej3rV6YiK20231114

14-Nov-2023 14:12:07

181

2948.0000

XLON

07003070000079109-E0Gej3rV6aw420231114

14-Nov-2023 14:13:25

151

2945.0000

XLON

07003070000079267-E0Gej3rV6dAx20231114

14-Nov-2023 14:14:50

152

2946.0000

XLON

05003050000080578-E0Gej3rV6f6Z20231114

14-Nov-2023 14:16:18

164

2948.0000

XLON

07003070000080780-E0Gej3rV6hvN20231114

14-Nov-2023 14:16:18

2

2948.0000

XLON

07003070000080780-E0Gej3rV6hvP20231114

14-Nov-2023 14:16:24

166

2947.0000

XLON

05003050000081246-E0Gej3rV6i1k20231114

14-Nov-2023 14:18:11

158

2948.0000

XLON

05003050000081879-E0Gej3rV6kDf20231114

14-Nov-2023 14:18:50

227

2947.0000

XLON

05003050000081732-E0Gej3rV6l3G20231114

14-Nov-2023 14:20:31

196

2946.0000

XLON

07003070000081728-E0Gej3rV6nsn20231114

14-Nov-2023 14:20:36

151

2945.0000

XLON

05003050000082269-E0Gej3rV6o1s20231114

14-Nov-2023 14:21:31

151

2944.0000

XLON

07003070000082234-E0Gej3rV6pYc20231114

14-Nov-2023 14:23:28

227

2943.0000

XLON

05003050000082799-E0Gej3rV6sap20231114

14-Nov-2023 14:24:22

166

2945.0000

XLON

07003070000083256-E0Gej3rV6tdB20231114

14-Nov-2023 14:24:35

196

2944.0000

XLON

05003050000083822-E0Gej3rV6u0t20231114

14-Nov-2023 14:28:59

196

2944.0000

XLON

07003070000083878-E0Gej3rV6zp820231114

14-Nov-2023 14:29:44

211

2943.0000

XLON

05003050000084451-E0Gej3rV70yf20231114

14-Nov-2023 14:30:04

186

2944.0000

XLON

05003050000085844-E0Gej3rV72Wz20231114

14-Nov-2023 14:31:29

202

2940.0000

XLON

05003050000086622-E0Gej3rV77Pw20231114

14-Nov-2023 14:32:23

171

2939.0000

XLON

07003070000086085-E0Gej3rV7ABF20231114

14-Nov-2023 14:32:59

151

2937.0000

XLON

07003070000086956-E0Gej3rV7CDN20231114

14-Nov-2023 14:34:11

196

2938.0000

XLON

07003070000087583-E0Gej3rV7GAu20231114

14-Nov-2023 14:35:01

151

2935.0000

XLON

05003050000088752-E0Gej3rV7IiK20231114

14-Nov-2023 14:35:01

211

2935.0000

XLON

07003070000087900-E0Gej3rV7IiC20231114

14-Nov-2023 14:36:02

166

2933.0000

XLON

07003070000088836-E0Gej3rV7LHK20231114

14-Nov-2023 14:36:36

196

2932.0000

XLON

05003050000089358-E0Gej3rV7Mbt20231114

14-Nov-2023 14:37:43

68

2932.0000

XLON

07003070000089540-E0Gej3rV7OuB20231114

14-Nov-2023 14:39:37

166

2931.0000

XLON

05003050000090034-E0Gej3rV7UUI20231114

14-Nov-2023 14:41:05

191

2931.0000

XLON

05003050000091710-E0Gej3rV7XH420231114

14-Nov-2023 14:41:05

226

2931.0000

XLON

07003070000091178-E0Gej3rV7XH220231114

14-Nov-2023 14:43:54

166

2928.0000

XLON

07003070000092067-E0Gej3rV7dWd20231114

14-Nov-2023 14:44:06

166

2927.0000

XLON

05003050000092628-E0Gej3rV7e9O20231114

14-Nov-2023 14:45:01

166

2926.0000

XLON

05003050000093688-E0Gej3rV7gZA20231114

14-Nov-2023 14:45:19

181

2925.0000

XLON

07003070000092794-E0Gej3rV7hPv20231114

14-Nov-2023 14:46:55

211

2926.0000

XLON

07003070000093573-E0Gej3rV7lGS20231114

14-Nov-2023 14:46:55

211

2925.0000

XLON

05003050000094131-E0Gej3rV7lGk20231114

14-Nov-2023 14:48:08

181

2925.0000

XLON

07003070000094845-E0Gej3rV7oiN20231114

14-Nov-2023 14:48:26

166

2924.0000

XLON

07003070000094647-E0Gej3rV7pXs20231114

14-Nov-2023 14:48:46

166

2923.0000

XLON

05003050000095200-E0Gej3rV7qWO20231114

14-Nov-2023 14:49:44

181

2922.0000

XLON

05003050000095902-E0Gej3rV7sgt20231114

14-Nov-2023 14:51:14

182

2923.0000

XLON

05003050000096434-E0Gej3rV7waH20231114

14-Nov-2023 14:51:50

181

2920.0000

XLON

05003050000096759-E0Gej3rV7y1v20231114

14-Nov-2023 14:53:05

196

2919.0000

XLON

05003050000097555-E0Gej3rV816e20231114


14-Nov-2023 14:53:21

166

2918.0000

XLON

07003070000097022-E0Gej3rV81k520231114

14-Nov-2023 14:55:25

197

2920.0000

XLON

07003070000098134-E0Gej3rV86T820231114

14-Nov-2023 14:56:10

181

2919.0000

XLON

05003050000098677-E0Gej3rV87us20231114

14-Nov-2023 14:57:37

169

2918.0000

XLON

05003050000098989-E0Gej3rV8Arn20231114

14-Nov-2023 14:58:34

29

2918.0000

XLON

07003070000099023-E0Gej3rV8Cyb20231114

14-Nov-2023 14:59:04

182

2918.0000

XLON

07003070000099023-E0Gej3rV8DnQ20231114

14-Nov-2023 15:00:20

184

2917.0000

XLON

07003070000098456-E0Gej3rV8GOD20231114

14-Nov-2023 15:01:11

211

2917.0000

XLON

07003070000100240-E0Gej3rV8I8j20231114

14-Nov-2023 15:01:14

166

2916.0000

XLON

07003070000100199-E0Gej3rV8IBu20231114

14-Nov-2023 15:02:56

211

2913.0000

XLON

07003070000100823-E0Gej3rV8M4V20231114

14-Nov-2023 15:03:07

151

2912.0000

XLON

05003050000101389-E0Gej3rV8MXv20231114

14-Nov-2023 15:04:38

227

2911.0000

XLON

05003050000102058-E0Gej3rV8Pwo20231114

14-Nov-2023 15:04:42

227

2910.0000

XLON

05003050000101970-E0Gej3rV8Q8E20231114

14-Nov-2023 15:06:33

151

2915.0000

XLON

05003050000102770-E0Gej3rV8UBe20231114

14-Nov-2023 15:06:42

212

2913.0000

XLON

07003070000102108-E0Gej3rV8UR420231114

14-Nov-2023 15:06:42

151

2914.0000

XLON

07003070000102132-E0Gej3rV8UQk20231114

14-Nov-2023 15:08:03

166

2914.0000

XLON

05003050000103324-E0Gej3rV8X1L20231114

14-Nov-2023 15:09:24

211

2915.0000

XLON

07003070000103321-E0Gej3rV8Zdf20231114

14-Nov-2023 15:11:06

151

2915.0000

XLON

07003070000103933-E0Gej3rV8cti20231114

14-Nov-2023 15:12:26

205

2913.0000

XLON

07003070000102725-E0Gej3rV8f8S20231114

14-Nov-2023 15:12:47

151

2914.0000

XLON

07003070000104503-E0Gej3rV8fXH20231114

14-Nov-2023 15:13:32

211

2913.0000

XLON

05003050000105055-E0Gej3rV8gdo20231114

14-Nov-2023 15:14:25

38

2912.0000

XLON

05003050000105587-E0Gej3rV8iDr20231114

14-Nov-2023 15:14:25

173

2912.0000

XLON

05003050000105587-E0Gej3rV8iDt20231114

14-Nov-2023 15:17:14

167

2912.0000

XLON

05003050000106062-E0Gej3rV8mF420231114

14-Nov-2023 15:17:43

130

2913.0000

XLON

07003070000105996-E0Gej3rV8n7b20231114

14-Nov-2023 15:17:43

152

2913.0000

XLON

07003070000105996-E0Gej3rV8n7d20231114

14-Nov-2023 15:19:26

234

2913.0000

XLON

05003050000107147-E0Gej3rV8q1v20231114

14-Nov-2023 15:19:26

47

2913.0000

XLON

05003050000107147-E0Gej3rV8q1y20231114

14-Nov-2023 15:22:03

321

2913.0000

XLON

05003050000107986-E0Gej3rV8uNA20231114

14-Nov-2023 15:22:32

235

2912.0000

XLON

07003070000106992-E0Gej3rV8vPC20231114

14-Nov-2023 15:22:54

190

2912.0000

XLON

05003050000108237-E0Gej3rV8vyK20231114

14-Nov-2023 15:23:15

260

2911.0000

XLON

07003070000107593-E0Gej3rV8wZk20231114

14-Nov-2023 15:23:36

200

2910.0000

XLON

05003050000108238-E0Gej3rV8x0H20231114

14-Nov-2023 15:23:36

8

2910.0000

XLON

05003050000108238-E0Gej3rV8x0F20231114

14-Nov-2023 15:24:40

196

2909.0000

XLON

05003050000108733-E0Gej3rV8yhi20231114

14-Nov-2023 15:26:12

166

2910.0000

XLON

05003050000109142-E0Gej3rV90iA20231114

14-Nov-2023 15:27:57

256

2909.0000

XLON

05003050000109657-E0Gej3rV92b120231114

14-Nov-2023 15:28:35

151

2908.0000

XLON

05003050000108712-E0Gej3rV93bL20231114

14-Nov-2023 15:30:03

208

2907.0000

XLON

07003070000109615-E0Gej3rV95ok20231114

14-Nov-2023 15:30:35

185

2905.0000

XLON

07003070000109452-E0Gej3rV96p720231114

14-Nov-2023 15:30:35

52

2905.0000

XLON

05003050000110169-E0Gej3rV96p920231114

14-Nov-2023 15:31:34

173

2905.0000

XLON

07003070000110165-E0Gej3rV98Id20231114

14-Nov-2023 15:31:43

204

2904.0000

XLON

05003050000110708-E0Gej3rV98oV20231114

14-Nov-2023 15:32:51

232

2904.0000

XLON

05003050000111333-E0Gej3rV9AQe20231114

14-Nov-2023 15:34:53

235

2905.0000

XLON

05003050000112455-E0Gej3rV9Dwn20231114


14-Nov-2023 15:35:59

185

2903.0000

XLON

05003050000111263-E0Gej3rV9FqJ20231114

14-Nov-2023 15:36:38

255

2904.0000

XLON

07003070000112596-E0Gej3rV9Gzt20231114

14-Nov-2023 15:37:51

187

2903.0000

XLON

05003050000112986-E0Gej3rV9ItT20231114

14-Nov-2023 15:39:37

254

2902.0000

XLON

07003070000113897-E0Gej3rV9Lth20231114

14-Nov-2023 15:39:40

204

2901.0000

XLON

07003070000112440-E0Gej3rV9M2x20231114

14-Nov-2023 15:39:40

200

2901.0000

XLON

05003050000113742-E0Gej3rV9M2z20231114

14-Nov-2023 15:41:10

244

2899.0000

XLON

05003050000115129-E0Gej3rV9OwX20231114

14-Nov-2023 15:41:11

36

2898.0000

XLON

07003070000114634-E0Gej3rV9P0R20231114

14-Nov-2023 15:41:11

190

2898.0000

XLON

07003070000114634-E0Gej3rV9P0N20231114

14-Nov-2023 15:42:44

104

2898.0000

XLON

07003070000115247-E0Gej3rV9Rg820231114

14-Nov-2023 15:42:44

65

2898.0000

XLON

07003070000115247-E0Gej3rV9Rg620231114

14-Nov-2023 15:42:44

2

2898.0000

XLON

07003070000115247-E0Gej3rV9Rg220231114

14-Nov-2023 15:42:54

7

2897.0000

XLON

05003050000115744-E0Gej3rV9Rq420231114

14-Nov-2023 15:42:56

164

2897.0000

XLON

05003050000115744-E0Gej3rV9RuE20231114

14-Nov-2023 15:43:18

171

2896.0000

XLON

07003070000115248-E0Gej3rV9SKm20231114

14-Nov-2023 15:44:32

211

2893.0000

XLON

07003070000115734-E0Gej3rV9Tqq20231114

14-Nov-2023 15:46:04

179

2894.0000

XLON

05003050000116889-E0Gej3rV9WBo20231114

14-Nov-2023 15:46:38

196

2892.0000

XLON

05003050000116235-E0Gej3rV9X9720231114

14-Nov-2023 15:48:07

214

2892.0000

XLON

05003050000117679-E0Gej3rV9ZyD20231114

14-Nov-2023 15:48:32

215

2891.0000

XLON

07003070000117006-E0Gej3rV9anz20231114

14-Nov-2023 15:49:28

172

2895.0000

XLON

07003070000117705-E0Gej3rV9cGN20231114

14-Nov-2023 15:49:32

97

2894.0000

XLON

05003050000118215-E0Gej3rV9cR220231114

14-Nov-2023 15:49:56

4

2894.0000

XLON

05003050000118215-E0Gej3rV9crh20231114

14-Nov-2023 15:49:56

71

2894.0000

XLON

05003050000118215-E0Gej3rV9crY20231114

14-Nov-2023 15:53:12

165

2893.0000

XLON

05003050000118944-E0Gej3rV9iU320231114

14-Nov-2023 15:53:17

163

2892.0000

XLON

07003070000118710-E0Gej3rV9idp20231114

14-Nov-2023 15:53:17

182

2892.0000

XLON

07003070000118286-E0Gej3rV9idn20231114

14-Nov-2023 15:55:02

166

2891.0000

XLON

05003050000120090-E0Gej3rV9lXc20231114

14-Nov-2023 15:55:02

98

2891.0000

XLON

05003050000120090-E0Gej3rV9lXa20231114

14-Nov-2023 15:56:12

55

2893.0000

XLON

07003070000120219-E0Gej3rV9nlQ20231114

14-Nov-2023 15:56:12

132

2893.0000

XLON

07003070000120219-E0Gej3rV9nlO20231114

14-Nov-2023 15:56:13

296

2892.0000

XLON

07003070000120021-E0Gej3rV9noJ20231114

14-Nov-2023 15:57:45

253

2893.0000

XLON

07003070000120971-E0Gej3rV9qBl20231114

14-Nov-2023 16:00:11

286

2894.0000

XLON

07003070000122130-E0Gej3rV9tYS20231114

14-Nov-2023 16:01:12

46

2895.0000

XLON

05003050000122994-E0Gej3rV9usH20231114

14-Nov-2023 16:01:12

155

2895.0000

XLON

05003050000123046-E0Gej3rV9usd20231114

14-Nov-2023 16:01:12

379

2895.0000

XLON

05003050000122994-E0Gej3rV9usJ20231114

14-Nov-2023 16:02:58

249

2896.0000

XLON

05003050000123690-E0Gej3rV9x3k20231114

14-Nov-2023 16:04:56

164

2898.0000

XLON

07003070000124068-E0Gej3rV9zdY20231114

14-Nov-2023 16:04:56

6

2898.0000

XLON

07003070000124068-E0Gej3rV9zdc20231114

14-Nov-2023 16:04:56

280

2898.0000

XLON

07003070000124068-E0Gej3rV9zda20231114

14-Nov-2023 16:06:02

393

2897.0000

XLON

07003070000123839-E0Gej3rVA1Ja20231114

14-Nov-2023 16:06:04

215

2896.0000

XLON

05003050000124997-E0Gej3rVA1Os20231114

14-Nov-2023 16:07:52

235

2896.0000

XLON

05003050000125592-E0Gej3rVA3Dk20231114

14-Nov-2023 16:09:27

271

2896.0000

XLON

07003070000125768-E0Gej3rVA5Pu20231114

14-Nov-2023 16:09:28

29

2895.0000

XLON

07003070000124526-E0Gej3rVA5SQ20231114


14-Nov-2023 16:09:28

205

2895.0000

XLON

07003070000124526-E0Gej3rVA5SO20231114

14-Nov-2023 16:10:36

254

2894.0000

XLON

05003050000125000-E0Gej3rVA7F920231114

14-Nov-2023 16:12:06

225

2894.0000

XLON

05003050000126822-E0Gej3rVA9IX20231114

14-Nov-2023 16:12:47

342

2894.0000

XLON

07003070000126978-E0Gej3rVAAR020231114

14-Nov-2023 16:15:44

156

2896.0000

XLON

05003050000128922-E0Gej3rVAFUS20231114

14-Nov-2023 16:15:44

67

2896.0000

XLON

05003050000128922-E0Gej3rVAFUQ20231114

14-Nov-2023 16:15:44

30

2896.0000

XLON

05003050000128922-E0Gej3rVAFUO20231114

14-Nov-2023 16:15:46

121

2895.0000

XLON

07003070000127657-E0Gej3rVAFZK20231114

14-Nov-2023 16:15:46

261

2895.0000

XLON

07003070000127641-E0Gej3rVAFZE20231114

14-Nov-2023 16:15:46

165

2895.0000

XLON

07003070000127657-E0Gej3rVAFZG20231114

14-Nov-2023 16:16:33

262

2895.0000

XLON

05003050000129088-E0Gej3rVAGna20231114

14-Nov-2023 16:16:49

187

2894.0000

XLON

07003070000128622-E0Gej3rVAHER20231114

14-Nov-2023 16:18:43

258

2893.0000

XLON

07003070000129329-E0Gej3rVAJba20231114

14-Nov-2023 16:19:39

42

2894.0000

XLON

07003070000130054-E0Gej3rVAKuH20231114

14-Nov-2023 16:19:39

28

2894.0000

XLON

07003070000130054-E0Gej3rVAKuL20231114

14-Nov-2023 16:19:39

164

2894.0000

XLON

07003070000130054-E0Gej3rVAKuJ20231114

14-Nov-2023 16:19:39

30

2894.0000

XLON

07003070000130054-E0Gej3rVAKuF20231114

14-Nov-2023 16:20:27

330

2893.0000

XLON

05003050000130448-E0Gej3rVAMaB20231114

14-Nov-2023 16:21:12

246

2891.0000

XLON

05003050000131127-E0Gej3rVANlx20231114

14-Nov-2023 16:22:43

251

2891.0000

XLON

05003050000131717-E0Gej3rVAPoj20231114

14-Nov-2023 16:24:44

247

2892.0000

XLON

05003050000132368-E0Gej3rVATUE20231114

14-Nov-2023 16:26:03

197

2892.0000

XLON

07003070000132410-E0Gej3rVAWZy20231114

14-Nov-2023 16:26:10

247

2891.0000

XLON

07003070000131728-E0Gej3rVAWnc20231114

14-Nov-2023 16:27:44

166

2890.0000

XLON

07003070000133072-E0Gej3rVAaK320231114

14-Nov-2023 16:27:44

217

2890.0000

XLON

05003050000133573-E0Gej3rVAaK120231114


15 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 72,000 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,734,232 ordinary shares in treasury, and has 1,887,938,387 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,934,165 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

15 November 2023

Number of ordinary shares purchased:

72,000

Highest price paid per share (p):

2938

Lowest price paid per share (p):

2908

Volume weighted average price paid per share (p):

2917.4836

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

15-Nov-2023 08:01:37

226

2908.0000

XLON

07003070000003980-E0GfS1LQVptR20231115

15-Nov-2023 08:01:37

189

2909.0000

XLON

07003070000004020-E0GfS1LQVpsl20231115

15-Nov-2023 08:02:41

161

2913.0000

XLON

07003070000004723-E0GfS1LQVsK020231115

15-Nov-2023 08:03:02

202

2910.0000

XLON

05003050000004696-E0GfS1LQVt0C20231115

15-Nov-2023 08:07:23

189

2913.0000

XLON

07003070000005623-E0GfS1LQW2kH20231115

15-Nov-2023 08:07:23

217

2915.0000

XLON

07003070000005879-E0GfS1LQW2f620231115

15-Nov-2023 08:08:06

274

2915.0000

XLON

05003050000006326-E0GfS1LQW52I20231115

15-Nov-2023 08:08:50

216

2914.0000

XLON

07003070000006287-E0GfS1LQW6tp20231115

15-Nov-2023 08:09:42

176

2913.0000

XLON

05003050000006984-E0GfS1LQW8uu20231115

15-Nov-2023 08:09:42

205

2913.0000

XLON

07003070000007008-E0GfS1LQW8us20231115

15-Nov-2023 08:11:17

185

2910.0000

XLON

05003050000007504-E0GfS1LQWCXt20231115

15-Nov-2023 08:11:51

185

2912.0000

XLON

05003050000007628-E0GfS1LQWEgF20231115

15-Nov-2023 08:12:09

154

2910.0000

XLON

05003050000007585-E0GfS1LQWFf820231115


15-Nov-2023 08:13:28

154

2911.0000

XLON

05003050000008375-E0GfS1LQWIqh20231115

15-Nov-2023 08:14:43

137

2911.0000

XLON

07003070000008759-E0GfS1LQWLdD20231115

15-Nov-2023 08:14:43

48

2911.0000

XLON

07003070000008759-E0GfS1LQWLcv20231115

15-Nov-2023 08:16:01

199

2916.0000

XLON

05003050000009270-E0GfS1LQWPCm20231115

15-Nov-2023 08:16:01

1

2916.0000

XLON

05003050000009270-E0GfS1LQWPD620231115

15-Nov-2023 08:16:21

216

2915.0000

XLON

07003070000009333-E0GfS1LQWQZO20231115

15-Nov-2023 08:18:19

160

2913.0000

XLON

07003070000009961-E0GfS1LQWW5120231115

15-Nov-2023 08:18:19

9

2913.0000

XLON

07003070000009961-E0GfS1LQWW5320231115

15-Nov-2023 08:18:31

200

2911.0000

XLON

05003050000009909-E0GfS1LQWX0H20231115

15-Nov-2023 08:19:33

185

2912.0000

XLON

05003050000010540-E0GfS1LQWZXa20231115

15-Nov-2023 08:20:40

154

2911.0000

XLON

07003070000010601-E0GfS1LQWdIE20231115

15-Nov-2023 08:21:47

154

2910.0000

XLON

05003050000011306-E0GfS1LQWgGP20231115

15-Nov-2023 08:22:09

216

2909.0000

XLON

07003070000011157-E0GfS1LQWhC820231115

15-Nov-2023 08:23:02

185

2908.0000

XLON

05003050000011491-E0GfS1LQWjNm20231115

15-Nov-2023 08:25:33

231

2910.0000

XLON

05003050000012162-E0GfS1LQWpBK20231115

15-Nov-2023 08:26:01

229

2909.0000

XLON

05003050000012376-E0GfS1LQWqRh20231115

15-Nov-2023 08:29:14

185

2914.0000

XLON

07003070000013251-E0GfS1LQWxSO20231115

15-Nov-2023 08:29:21

161

2913.0000

XLON

05003050000013177-E0GfS1LQWxnH20231115

15-Nov-2023 08:32:24

154

2916.0000

XLON

07003070000014002-E0GfS1LQX5qz20231115

15-Nov-2023 08:33:38

154

2917.0000

XLON

05003050000014357-E0GfS1LQX8wu20231115

15-Nov-2023 08:34:46

216

2916.0000

XLON

07003070000014213-E0GfS1LQXBoO20231115

15-Nov-2023 08:35:17

179

2915.0000

XLON

07003070000014804-E0GfS1LQXD8q20231115

15-Nov-2023 08:37:44

293

2918.0000

XLON

07003070000015452-E0GfS1LQXI7r20231115

15-Nov-2023 08:39:42

242

2919.0000

XLON

07003070000015908-E0GfS1LQXLaf20231115

15-Nov-2023 08:41:36

282

2920.0000

XLON

05003050000016197-E0GfS1LQXPIo20231115

15-Nov-2023 08:42:19

244

2919.0000

XLON

07003070000016282-E0GfS1LQXQwM20231115

15-Nov-2023 08:44:56

217

2919.0000

XLON

05003050000016892-E0GfS1LQXVIz20231115

15-Nov-2023 08:45:15

199

2918.0000

XLON

07003070000016969-E0GfS1LQXW9G20231115

15-Nov-2023 08:46:26

231

2915.0000

XLON

05003050000017141-E0GfS1LQXY8H20231115

15-Nov-2023 08:47:41

16

2916.0000

XLON

07003070000017599-E0GfS1LQXaYL20231115

15-Nov-2023 08:47:41

200

2916.0000

XLON

07003070000017599-E0GfS1LQXaYJ20231115

15-Nov-2023 08:49:29

73

2915.0000

XLON

05003050000017912-E0GfS1LQXdpB20231115

15-Nov-2023 08:50:00

81

2915.0000

XLON

05003050000017912-E0GfS1LQXesn20231115

15-Nov-2023 08:51:22

169

2915.0000

XLON

07003070000018649-E0GfS1LQXjIj20231115

15-Nov-2023 08:51:47

216

2913.0000

XLON

07003070000017258-E0GfS1LQXk8W20231115

15-Nov-2023 08:54:27

155

2913.0000

XLON

07003070000019650-E0GfS1LQXq1e20231115

15-Nov-2023 08:55:34

231

2914.0000

XLON

07003070000020089-E0GfS1LQXspk20231115

15-Nov-2023 08:56:01

157

2913.0000

XLON

05003050000020196-E0GfS1LQXuCN20231115

15-Nov-2023 08:59:03

215

2914.0000

XLON

05003050000020820-E0GfS1LQY0B320231115

15-Nov-2023 08:59:58

221

2913.0000

XLON

07003070000020696-E0GfS1LQY1Ni20231115

15-Nov-2023 09:01:01

190

2913.0000

XLON

05003050000021734-E0GfS1LQY4YO20231115

15-Nov-2023 09:01:09

170

2912.0000

XLON

07003070000019273-E0GfS1LQY4uq20231115

15-Nov-2023 09:02:58

161

2912.0000

XLON

05003050000022359-E0GfS1LQY9FP20231115

15-Nov-2023 09:04:52

216

2911.0000

XLON

05003050000022248-E0GfS1LQYCbt20231115

15-Nov-2023 09:07:08

240

2912.0000

XLON

07003070000023812-E0GfS1LQYHE520231115

15-Nov-2023 09:09:25

6

2912.0000

XLON

07003070000024038-E0GfS1LQYL7G20231115


15-Nov-2023 09:10:21

291

2913.0000

XLON

05003050000024546-E0GfS1LQYMbW20231115

15-Nov-2023 09:12:15

184

2913.0000

XLON

07003070000024903-E0GfS1LQYQrK20231115

15-Nov-2023 09:13:36

228

2913.0000

XLON

07003070000025517-E0GfS1LQYUDz20231115

15-Nov-2023 09:15:18

206

2914.0000

XLON

07003070000026023-E0GfS1LQYXcj20231115

15-Nov-2023 09:16:09

321

2914.0000

XLON

07003070000026315-E0GfS1LQYZyd20231115

15-Nov-2023 09:18:00

234

2916.0000

XLON

05003050000026558-E0GfS1LQYdpg20231115

15-Nov-2023 09:18:00

52

2915.0000

XLON

05003050000026528-E0GfS1LQYdrL20231115

15-Nov-2023 09:18:01

86

2915.0000

XLON

05003050000026528-E0GfS1LQYdua20231115

15-Nov-2023 09:18:01

13

2915.0000

XLON

05003050000026528-E0GfS1LQYdul20231115

15-Nov-2023 09:22:18

161

2918.0000

XLON

07003070000027686-E0GfS1LQYmqv20231115

15-Nov-2023 09:22:56

97

2917.0000

XLON

05003050000027580-E0GfS1LQYnf820231115

15-Nov-2023 09:22:59

158

2917.0000

XLON

05003050000027580-E0GfS1LQYnj520231115

15-Nov-2023 09:23:00

185

2916.0000

XLON

07003070000027080-E0GfS1LQYnk720231115

15-Nov-2023 09:24:31

200

2919.0000

XLON

05003050000027887-E0GfS1LQYq7y20231115

15-Nov-2023 09:24:31

185

2919.0000

XLON

07003070000028086-E0GfS1LQYq8020231115

15-Nov-2023 09:24:55

118

2917.0000

XLON

05003050000027888-E0GfS1LQYqi520231115

15-Nov-2023 09:25:07

41

2917.0000

XLON

05003050000027888-E0GfS1LQYr6220231115

15-Nov-2023 09:28:07

154

2918.0000

XLON

07003070000028894-E0GfS1LQYxGG20231115

15-Nov-2023 09:31:37

169

2916.0000

XLON

05003050000028921-E0GfS1LQZ2dx20231115

15-Nov-2023 09:34:48

185

2912.0000

XLON

07003070000029624-E0GfS1LQZ88620231115

15-Nov-2023 09:36:39

268

2911.0000

XLON

07003070000030512-E0GfS1LQZASK20231115

15-Nov-2023 09:38:03

210

2911.0000

XLON

05003050000030670-E0GfS1LQZDQX20231115

15-Nov-2023 09:38:03

153

2910.0000

XLON

07003070000029735-E0GfS1LQZDSS20231115

15-Nov-2023 09:38:03

3

2910.0000

XLON

07003070000029735-E0GfS1LQZDSL20231115

15-Nov-2023 09:38:56

211

2909.0000

XLON

05003050000029661-E0GfS1LQZEbO20231115

15-Nov-2023 09:40:28

88

2909.0000

XLON

05003050000031244-E0GfS1LQZH3I20231115

15-Nov-2023 09:40:28

67

2909.0000

XLON

05003050000031244-E0GfS1LQZH3K20231115

15-Nov-2023 09:42:34

144

2911.0000

XLON

05003050000031708-E0GfS1LQZJst20231115

15-Nov-2023 09:42:34

3

2911.0000

XLON

05003050000031708-E0GfS1LQZJsr20231115

15-Nov-2023 09:43:27

216

2910.0000

XLON

07003070000031749-E0GfS1LQZKji20231115

15-Nov-2023 09:44:25

216

2909.0000

XLON

07003070000032309-E0GfS1LQZMYg20231115

15-Nov-2023 09:45:30

191

2908.0000

XLON

05003050000031153-E0GfS1LQZOAI20231115

15-Nov-2023 09:51:01

3

2913.0000

XLON

05003050000033616-E0GfS1LQZZDW20231115

15-Nov-2023 09:51:01

84

2913.0000

XLON

05003050000033616-E0GfS1LQZZDY20231115

15-Nov-2023 09:51:12

260

2912.0000

XLON

07003070000033855-E0GfS1LQZZa420231115

15-Nov-2023 09:52:37

154

2910.0000

XLON

05003050000033340-E0GfS1LQZbqb20231115

15-Nov-2023 09:52:51

158

2911.0000

XLON

05003050000034052-E0GfS1LQZcLP20231115

15-Nov-2023 09:54:21

169

2913.0000

XLON

07003070000034681-E0GfS1LQZf9L20231115

15-Nov-2023 09:54:29

155

2912.0000

XLON

05003050000034445-E0GfS1LQZfKL20231115

15-Nov-2023 09:56:39

216

2910.0000

XLON

07003070000035064-E0GfS1LQZiZd20231115

15-Nov-2023 09:58:58

154

2911.0000

XLON

07003070000035430-E0GfS1LQZlZk20231115

15-Nov-2023 10:01:01

169

2911.0000

XLON

05003050000035671-E0GfS1LQZp4m20231115

15-Nov-2023 10:05:50

183

2914.0000

XLON

07003070000036777-E0GfS1LQZvwu20231115

15-Nov-2023 10:05:50

154

2914.0000

XLON

05003050000036522-E0GfS1LQZvww20231115

15-Nov-2023 10:06:05

169

2913.0000

XLON

05003050000036649-E0GfS1LQZwbQ20231115

15-Nov-2023 10:16:23

18

2913.0000

XLON

05003050000038397-E0GfS1LQa9Ds20231115


15-Nov-2023 10:16:23

342

2913.0000

XLON

05003050000038397-E0GfS1LQa9Du20231115

15-Nov-2023 10:17:38

183

2912.0000

XLON

07003070000036574-E0GfS1LQaAd720231115

15-Nov-2023 10:17:38

165

2912.0000

XLON

05003050000038144-E0GfS1LQaAdB20231115

15-Nov-2023 10:18:47

219

2912.0000

XLON

07003070000039006-E0GfS1LQaC5x20231115

15-Nov-2023 10:20:12

252

2914.0000

XLON

05003050000039059-E0GfS1LQaDrx20231115

15-Nov-2023 10:23:05

41

2914.0000

XLON

05003050000039207-E0GfS1LQaH4j20231115

15-Nov-2023 10:23:05

152

2914.0000

XLON

05003050000039207-E0GfS1LQaH4m20231115

15-Nov-2023 10:23:57

315

2913.0000

XLON

05003050000039047-E0GfS1LQaHvN20231115

15-Nov-2023 10:26:38

251

2916.0000

XLON

05003050000040068-E0GfS1LQaKjc20231115

15-Nov-2023 10:27:41

161

2916.0000

XLON

05003050000040321-E0GfS1LQaLSo20231115

15-Nov-2023 10:29:48

128

2918.0000

XLON

07003070000040968-E0GfS1LQaNsy20231115

15-Nov-2023 10:30:25

230

2917.0000

XLON

05003050000040654-E0GfS1LQaOUb20231115

15-Nov-2023 10:31:28

200

2917.0000

XLON

05003050000040862-E0GfS1LQaPzt20231115

15-Nov-2023 10:36:01

256

2921.0000

XLON

05003050000041690-E0GfS1LQaVGV20231115

15-Nov-2023 10:38:05

267

2922.0000

XLON

05003050000041981-E0GfS1LQaXZx20231115

15-Nov-2023 10:38:21

134

2921.0000

XLON

07003070000042236-E0GfS1LQaXsu20231115

15-Nov-2023 10:38:21

66

2921.0000

XLON

07003070000042236-E0GfS1LQaXss20231115

15-Nov-2023 10:38:21

196

2921.0000

XLON

07003070000042232-E0GfS1LQaXsq20231115

15-Nov-2023 10:44:05

200

2918.0000

XLON

07003070000042518-E0GfS1LQadT720231115

15-Nov-2023 10:46:20

185

2917.0000

XLON

05003050000042212-E0GfS1LQafPv20231115

15-Nov-2023 10:49:00

161

2915.0000

XLON

05003050000043390-E0GfS1LQaiFN20231115

15-Nov-2023 10:55:48

356

2917.0000

XLON

05003050000044357-E0GfS1LQar9N20231115

15-Nov-2023 10:57:53

257

2917.0000

XLON

05003050000044887-E0GfS1LQatyV20231115

15-Nov-2023 10:59:02

262

2916.0000

XLON

05003050000044116-E0GfS1LQavNh20231115

15-Nov-2023 10:59:21

161

2918.0000

XLON

07003070000045535-E0GfS1LQavd320231115

15-Nov-2023 11:02:27

224

2917.0000

XLON

05003050000045230-E0GfS1LQayd620231115

15-Nov-2023 11:02:52

41

2917.0000

XLON

07003070000046024-E0GfS1LQaz5z20231115

15-Nov-2023 11:02:52

179

2917.0000

XLON

07003070000046024-E0GfS1LQaz5t20231115

15-Nov-2023 11:06:07

98

2916.0000

XLON

07003070000046598-E0GfS1LQb2Q120231115

15-Nov-2023 11:06:07

111

2916.0000

XLON

07003070000046598-E0GfS1LQb2Q320231115

15-Nov-2023 11:09:02

195

2915.0000

XLON

07003070000044341-E0GfS1LQb5mu20231115

15-Nov-2023 11:10:35

154

2915.0000

XLON

07003070000047231-E0GfS1LQb7Of20231115

15-Nov-2023 11:13:23

216

2915.0000

XLON

05003050000047194-E0GfS1LQb9iR20231115

15-Nov-2023 11:19:08

208

2916.0000

XLON

05003050000048291-E0GfS1LQbFyZ20231115

15-Nov-2023 11:19:08

67

2916.0000

XLON

05003050000048291-E0GfS1LQbFyX20231115

15-Nov-2023 11:19:34

219

2915.0000

XLON

07003070000048122-E0GfS1LQbGgK20231115

15-Nov-2023 11:20:53

231

2914.0000

XLON

07003070000047188-E0GfS1LQbHeZ20231115

15-Nov-2023 11:21:03

185

2913.0000

XLON

05003050000048668-E0GfS1LQbHpg20231115

15-Nov-2023 11:23:26

162

2913.0000

XLON

07003070000049244-E0GfS1LQbKFV20231115

15-Nov-2023 11:23:36

154

2912.0000

XLON

07003070000049216-E0GfS1LQbKOz20231115

15-Nov-2023 11:24:06

194

2911.0000

XLON

05003050000048645-E0GfS1LQbKsP20231115

15-Nov-2023 11:31:53

163

2913.0000

XLON

05003050000050156-E0GfS1LQbTSq20231115

15-Nov-2023 11:35:03

266

2913.0000

XLON

07003070000050695-E0GfS1LQbWjT20231115

15-Nov-2023 11:35:03

175

2913.0000

XLON

07003070000050930-E0GfS1LQbWjV20231115

15-Nov-2023 11:35:03

247

2914.0000

XLON

05003050000050761-E0GfS1LQbWiQ20231115

15-Nov-2023 11:40:30

154

2911.0000

XLON

07003070000051193-E0GfS1LQbbE620231115


15-Nov-2023 11:42:37

154

2910.0000

XLON

05003050000050910-E0GfS1LQbcUD20231115

15-Nov-2023 11:45:20

185

2908.0000

XLON

07003070000051778-E0GfS1LQbeZq20231115

15-Nov-2023 11:50:52

264

2909.0000

XLON

05003050000053010-E0GfS1LQbkIx20231115

15-Nov-2023 11:55:30

346

2913.0000

XLON

07003070000053845-E0GfS1LQboVs20231115

15-Nov-2023 11:55:49

293

2912.0000

XLON

07003070000053768-E0GfS1LQbol520231115

15-Nov-2023 12:00:04

227

2913.0000

XLON

05003050000053999-E0GfS1LQbtiy20231115

15-Nov-2023 12:00:05

168

2912.0000

XLON

07003070000053971-E0GfS1LQbtob20231115

15-Nov-2023 12:00:54

159

2911.0000

XLON

05003050000053640-E0GfS1LQbuZd20231115

15-Nov-2023 12:00:58

174

2911.0000

XLON

05003050000054346-E0GfS1LQbudo20231115

15-Nov-2023 12:07:50

259

2912.0000

XLON

05003050000055740-E0GfS1LQc2e220231115

15-Nov-2023 12:09:10

200

2911.0000

XLON

05003050000055553-E0GfS1LQc3el20231115

15-Nov-2023 12:11:41

249

2910.0000

XLON

05003050000056040-E0GfS1LQc6Kh20231115

15-Nov-2023 12:13:01

87

2910.0000

XLON

07003070000056883-E0GfS1LQc7tQ20231115

15-Nov-2023 12:13:36

125

2910.0000

XLON

07003070000056883-E0GfS1LQc8a420231115

15-Nov-2023 12:15:49

230

2910.0000

XLON

07003070000057180-E0GfS1LQcAc920231115

15-Nov-2023 12:15:50

186

2909.0000

XLON

05003050000055803-E0GfS1LQcAfD20231115

15-Nov-2023 12:17:17

201

2911.0000

XLON

07003070000057667-E0GfS1LQcCKA20231115

15-Nov-2023 12:25:21

248

2912.0000

XLON

07003070000059225-E0GfS1LQcKRJ20231115

15-Nov-2023 12:26:26

268

2912.0000

XLON

05003050000059108-E0GfS1LQcLBB20231115

15-Nov-2023 12:26:35

213

2911.0000

XLON

05003050000058523-E0GfS1LQcLM020231115

15-Nov-2023 12:27:46

231

2910.0000

XLON

05003050000059429-E0GfS1LQcMZj20231115

15-Nov-2023 12:29:35

200

2909.0000

XLON

05003050000059647-E0GfS1LQcNru20231115

15-Nov-2023 12:33:55

165

2911.0000

XLON

07003070000060327-E0GfS1LQcR1720231115

15-Nov-2023 12:34:14

216

2910.0000

XLON

07003070000060114-E0GfS1LQcRIK20231115

15-Nov-2023 12:34:40

185

2909.0000

XLON

05003050000060427-E0GfS1LQcRvB20231115

15-Nov-2023 12:37:34

164

2915.0000

XLON

07003070000061042-E0GfS1LQcUEk20231115

15-Nov-2023 12:42:11

139

2916.0000

XLON

05003050000061566-E0GfS1LQcY6U20231115

15-Nov-2023 12:42:11

187

2915.0000

XLON

05003050000061269-E0GfS1LQcY7Z20231115

15-Nov-2023 12:42:11

79

2916.0000

XLON

05003050000061566-E0GfS1LQcY6Q20231115

15-Nov-2023 12:46:13

169

2914.0000

XLON

05003050000061715-E0GfS1LQccxa20231115

15-Nov-2023 12:48:43

188

2916.0000

XLON

07003070000062818-E0GfS1LQcfD920231115

15-Nov-2023 12:48:43

10

2916.0000

XLON

07003070000062818-E0GfS1LQcfDF20231115

15-Nov-2023 12:49:29

28

2916.0000

XLON

07003070000062818-E0GfS1LQcfpM20231115

15-Nov-2023 12:49:29

171

2916.0000

XLON

05003050000062742-E0GfS1LQcfpS20231115

15-Nov-2023 12:52:55

53

2916.0000

XLON

07003070000063176-E0GfS1LQcj1g20231115

15-Nov-2023 12:52:55

213

2916.0000

XLON

07003070000063176-E0GfS1LQcj1i20231115

15-Nov-2023 12:54:44

252

2917.0000

XLON

07003070000063829-E0GfS1LQcktj20231115

15-Nov-2023 12:55:16

213

2916.0000

XLON

05003050000063672-E0GfS1LQclX420231115

15-Nov-2023 12:56:18

154

2916.0000

XLON

05003050000063897-E0GfS1LQcmGN20231115

15-Nov-2023 12:56:43

127

2915.0000

XLON

05003050000062550-E0GfS1LQcmkV20231115

15-Nov-2023 12:56:43

80

2915.0000

XLON

05003050000062550-E0GfS1LQcmkX20231115

15-Nov-2023 13:01:48

258

2916.0000

XLON

05003050000064718-E0GfS1LQcqyV20231115

15-Nov-2023 13:03:07

157

2916.0000

XLON

05003050000065009-E0GfS1LQcseQ20231115

15-Nov-2023 13:05:18

20

2917.0000

XLON

05003050000065368-E0GfS1LQcuk820231115

15-Nov-2023 13:05:24

200

2917.0000

XLON

07003070000065512-E0GfS1LQcusK20231115

15-Nov-2023 13:06:53

157

2919.0000

XLON

07003070000065658-E0GfS1LQcwDF20231115


15-Nov-2023 13:09:36

163

2921.0000

XLON

05003050000065675-E0GfS1LQcyjq20231115

15-Nov-2023 13:12:17

211

2920.0000

XLON

05003050000065644-E0GfS1LQd1PC20231115

15-Nov-2023 13:13:41

203

2921.0000

XLON

05003050000066439-E0GfS1LQd2b020231115

15-Nov-2023 13:16:04

261

2921.0000

XLON

07003070000066831-E0GfS1LQd4tK20231115

15-Nov-2023 13:16:54

323

2920.0000

XLON

05003050000066435-E0GfS1LQd5ai20231115

15-Nov-2023 13:20:46

244

2922.0000

XLON

05003050000067560-E0GfS1LQdBP820231115

15-Nov-2023 13:23:41

291

2928.0000

XLON

05003050000067949-E0GfS1LQdEWF20231115

15-Nov-2023 13:24:27

283

2928.0000

XLON

07003070000068208-E0GfS1LQdFND20231115

15-Nov-2023 13:24:43

262

2927.0000

XLON

07003070000068195-E0GfS1LQdFbB20231115

15-Nov-2023 13:27:30

200

2927.0000

XLON

07003070000068529-E0GfS1LQdI8T20231115

15-Nov-2023 13:27:52

216

2928.0000

XLON

05003050000068639-E0GfS1LQdIZn20231115

15-Nov-2023 13:30:06

169

2929.0000

XLON

07003070000069088-E0GfS1LQdM1U20231115

15-Nov-2023 13:30:09

155

2928.0000

XLON

05003050000068727-E0GfS1LQdM8r20231115

15-Nov-2023 13:30:11

184

2927.0000

XLON

05003050000068934-E0GfS1LQdMGB20231115

15-Nov-2023 13:32:14

155

2930.0000

XLON

05003050000070455-E0GfS1LQdQyb20231115

15-Nov-2023 13:33:31

154

2933.0000

XLON

05003050000071150-E0GfS1LQdWAy20231115

15-Nov-2023 13:35:32

169

2938.0000

XLON

07003070000072166-E0GfS1LQdbbt20231115

15-Nov-2023 13:36:08

169

2938.0000

XLON

05003050000072408-E0GfS1LQdd0L20231115

15-Nov-2023 13:36:09

154

2937.0000

XLON

05003050000072063-E0GfS1LQdd1G20231115

15-Nov-2023 13:38:07

14

2934.0000

XLON

05003050000072693-E0GfS1LQdhUP20231115

15-Nov-2023 13:38:28

167

2934.0000

XLON

05003050000072693-E0GfS1LQdi6120231115

15-Nov-2023 13:38:28

191

2933.0000

XLON

05003050000073115-E0GfS1LQdi8P20231115

15-Nov-2023 13:40:24

185

2933.0000

XLON

05003050000073696-E0GfS1LQdlq020231115

15-Nov-2023 13:41:06

199

2932.0000

XLON

07003070000073776-E0GfS1LQdnP220231115

15-Nov-2023 13:42:43

216

2936.0000

XLON

05003050000074599-E0GfS1LQdqsd20231115

15-Nov-2023 13:44:24

200

2936.0000

XLON

07003070000075302-E0GfS1LQdvFg20231115

15-Nov-2023 13:46:02

154

2936.0000

XLON

05003050000075542-E0GfS1LQdyxe20231115

15-Nov-2023 13:48:52

175

2938.0000

XLON

07003070000076000-E0GfS1LQe3gP20231115

15-Nov-2023 13:49:16

200

2937.0000

XLON

05003050000075801-E0GfS1LQe4FE20231115

15-Nov-2023 13:52:52

231

2938.0000

XLON

07003070000076747-E0GfS1LQe8VK20231115

15-Nov-2023 13:54:11

200

2937.0000

XLON

07003070000076359-E0GfS1LQeAnU20231115

15-Nov-2023 13:54:45

200

2936.0000

XLON

07003070000077265-E0GfS1LQeBLD20231115

15-Nov-2023 13:54:48

216

2935.0000

XLON

05003050000077202-E0GfS1LQeBQK20231115

15-Nov-2023 13:54:48

15

2935.0000

XLON

05003050000077202-E0GfS1LQeBQI20231115

15-Nov-2023 13:56:28

200

2934.0000

XLON

07003070000077548-E0GfS1LQeDRh20231115

15-Nov-2023 13:57:46

154

2933.0000

XLON

05003050000077501-E0GfS1LQeF1320231115

15-Nov-2023 13:57:48

169

2932.0000

XLON

07003070000077549-E0GfS1LQeF3m20231115

15-Nov-2023 14:01:03

181

2930.0000

XLON

07003070000078480-E0GfS1LQeJ8b20231115

15-Nov-2023 14:02:38

200

2929.0000

XLON

07003070000078256-E0GfS1LQeKoQ20231115

15-Nov-2023 14:04:34

185

2929.0000

XLON

05003050000079418-E0GfS1LQeNpH20231115

15-Nov-2023 14:04:45

154

2928.0000

XLON

05003050000079038-E0GfS1LQeO7120231115

15-Nov-2023 14:05:30

154

2927.0000

XLON

07003070000079063-E0GfS1LQePO820231115

15-Nov-2023 14:07:47

74

2930.0000

XLON

07003070000080381-E0GfS1LQeS8V20231115

15-Nov-2023 14:09:57

200

2929.0000

XLON

07003070000080271-E0GfS1LQeUky20231115

15-Nov-2023 14:11:05

323

2929.0000

XLON

07003070000081243-E0GfS1LQeWk720231115

15-Nov-2023 14:13:18

285

2930.0000

XLON

05003050000081740-E0GfS1LQeZlz20231115


15-Nov-2023 14:13:43

307

2929.0000

XLON

07003070000081707-E0GfS1LQeaBw20231115

15-Nov-2023 14:14:40

169

2929.0000

XLON

05003050000082076-E0GfS1LQebKk20231115

15-Nov-2023 14:18:14

191

2931.0000

XLON

05003050000082821-E0GfS1LQefkB20231115

15-Nov-2023 14:18:21

243

2930.0000

XLON

07003070000082756-E0GfS1LQefrH20231115

15-Nov-2023 14:20:38

191

2929.0000

XLON

05003050000082587-E0GfS1LQeipR20231115

15-Nov-2023 14:22:25

300

2931.0000

XLON

07003070000083978-E0GfS1LQelY920231115

15-Nov-2023 14:23:07

235

2930.0000

XLON

05003050000083803-E0GfS1LQem7G20231115

15-Nov-2023 14:23:13

222

2929.0000

XLON

07003070000084261-E0GfS1LQemI320231115

15-Nov-2023 14:25:33

191

2927.0000

XLON

07003070000084741-E0GfS1LQepYy20231115

15-Nov-2023 14:26:24

256

2928.0000

XLON

05003050000085069-E0GfS1LQeqnf20231115

15-Nov-2023 14:27:33

9

2927.0000

XLON

05003050000085037-E0GfS1LQesJt20231115

15-Nov-2023 14:27:34

281

2927.0000

XLON

05003050000085037-E0GfS1LQesJq20231115

15-Nov-2023 14:28:34

154

2927.0000

XLON

05003050000085492-E0GfS1LQetjY20231115

15-Nov-2023 14:29:53

57

2929.0000

XLON

07003070000086351-E0GfS1LQevp320231115

15-Nov-2023 14:29:53

143

2929.0000

XLON

07003070000086351-E0GfS1LQevp520231115

15-Nov-2023 14:30:05

142

2928.0000

XLON

07003070000086196-E0GfS1LQexJR20231115

15-Nov-2023 14:30:05

109

2928.0000

XLON

07003070000086196-E0GfS1LQexJP20231115

15-Nov-2023 14:31:26

231

2925.0000

XLON

05003050000087089-E0GfS1LQf0iy20231115

15-Nov-2023 14:31:26

231

2924.0000

XLON

07003070000087216-E0GfS1LQf0jx20231115

15-Nov-2023 14:31:49

214

2923.0000

XLON

05003050000087090-E0GfS1LQf1ej20231115

15-Nov-2023 14:33:00

121

2923.0000

XLON

07003070000087998-E0GfS1LQf4gV20231115

15-Nov-2023 14:33:00

110

2923.0000

XLON

07003070000087998-E0GfS1LQf4gZ20231115

15-Nov-2023 14:34:25

154

2923.0000

XLON

07003070000088844-E0GfS1LQf8Qg20231115

15-Nov-2023 14:35:06

169

2922.0000

XLON

05003050000088611-E0GfS1LQf9uF20231115

15-Nov-2023 14:36:06

185

2922.0000

XLON

05003050000089335-E0GfS1LQfBkn20231115

15-Nov-2023 14:38:19

200

2923.0000

XLON

07003070000090321-E0GfS1LQfGNa20231115

15-Nov-2023 14:39:01

200

2922.0000

XLON

05003050000090116-E0GfS1LQfI4a20231115

15-Nov-2023 14:39:21

216

2921.0000

XLON

05003050000090839-E0GfS1LQfJ1j20231115

15-Nov-2023 14:41:01

66

2919.0000

XLON

05003050000091750-E0GfS1LQfNCC20231115

15-Nov-2023 14:41:29

165

2918.0000

XLON

07003070000091890-E0GfS1LQfOUv20231115

15-Nov-2023 14:42:44

200

2919.0000

XLON

07003070000092816-E0GfS1LQfS4d20231115

15-Nov-2023 14:43:35

200

2918.0000

XLON

05003050000092695-E0GfS1LQfTs020231115

15-Nov-2023 14:44:29

216

2918.0000

XLON

05003050000093329-E0GfS1LQfVmX20231115

15-Nov-2023 14:46:08

155

2920.0000

XLON

05003050000093987-E0GfS1LQfZRH20231115

15-Nov-2023 14:46:24

154

2919.0000

XLON

05003050000093939-E0GfS1LQfZtF20231115

15-Nov-2023 14:48:30

161

2918.0000

XLON

07003070000095035-E0GfS1LQfgVw20231115

15-Nov-2023 14:48:40

155

2917.0000

XLON

07003070000094848-E0GfS1LQfh3120231115

15-Nov-2023 14:50:16

216

2915.0000

XLON

07003070000095591-E0GfS1LQflA920231115

15-Nov-2023 14:50:49

185

2914.0000

XLON

05003050000095348-E0GfS1LQfm9M20231115

15-Nov-2023 14:51:29

154

2914.0000

XLON

05003050000096170-E0GfS1LQfnos20231115

15-Nov-2023 14:54:51

178

2919.0000

XLON

05003050000097664-E0GfS1LQfv3i20231115

15-Nov-2023 14:56:13

228

2919.0000

XLON

05003050000098204-E0GfS1LQfxpp20231115

15-Nov-2023 14:56:37

267

2918.0000

XLON

07003070000097495-E0GfS1LQfybM20231115

15-Nov-2023 14:56:38

155

2917.0000

XLON

05003050000096692-E0GfS1LQfyd020231115

15-Nov-2023 14:57:44

185

2916.0000

XLON

05003050000098946-E0GfS1LQg1kD20231115

15-Nov-2023 14:59:30

170

2916.0000

XLON

05003050000099558-E0GfS1LQg4nP20231115


15-Nov-2023 15:00:55

216

2915.0000

XLON

07003070000098902-E0GfS1LQg6rh20231115

15-Nov-2023 15:01:44

190

2915.0000

XLON

05003050000100238-E0GfS1LQg8CG20231115

15-Nov-2023 15:01:55

200

2914.0000

XLON

05003050000098947-E0GfS1LQg8eA20231115

15-Nov-2023 15:02:41

169

2913.0000

XLON

07003070000100836-E0GfS1LQgAd120231115

15-Nov-2023 15:02:46

169

2912.0000

XLON

05003050000100932-E0GfS1LQgAqT20231115

15-Nov-2023 15:04:23

154

2913.0000

XLON

07003070000101695-E0GfS1LQgEwv20231115

15-Nov-2023 15:05:06

169

2912.0000

XLON

07003070000101670-E0GfS1LQgGPN20231115

15-Nov-2023 15:06:30

41

2912.0000

XLON

07003070000102530-E0GfS1LQgJpm20231115

15-Nov-2023 15:06:30

190

2912.0000

XLON

07003070000102530-E0GfS1LQgJpo20231115

15-Nov-2023 15:11:28

217

2918.0000

XLON

07003070000103520-E0GfS1LQgSFY20231115

15-Nov-2023 15:12:08

268

2916.0000

XLON

05003050000104245-E0GfS1LQgTWv20231115

15-Nov-2023 15:12:08

216

2917.0000

XLON

07003070000103343-E0GfS1LQgTVb20231115

15-Nov-2023 15:12:08

184

2917.0000

XLON

05003050000103687-E0GfS1LQgTVf20231115

15-Nov-2023 15:13:29

213

2915.0000

XLON

05003050000104896-E0GfS1LQgUw320231115

15-Nov-2023 15:13:29

213

2916.0000

XLON

07003070000104772-E0GfS1LQgUvf20231115

15-Nov-2023 15:13:29

252

2914.0000

XLON

07003070000104773-E0GfS1LQgUzU20231115

15-Nov-2023 15:14:35

169

2914.0000

XLON

07003070000105385-E0GfS1LQgX0p20231115

15-Nov-2023 15:15:40

155

2913.0000

XLON

07003070000105344-E0GfS1LQgYUv20231115

15-Nov-2023 15:16:34

169

2912.0000

XLON

07003070000105313-E0GfS1LQgZhk20231115

15-Nov-2023 15:17:54

207

2913.0000

XLON

07003070000106538-E0GfS1LQgbNr20231115

15-Nov-2023 15:19:02

11

2912.0000

XLON

07003070000106492-E0GfS1LQgcs120231115

15-Nov-2023 15:19:03

240

2912.0000

XLON

07003070000106492-E0GfS1LQgcs520231115

15-Nov-2023 15:19:29

169

2913.0000

XLON

07003070000107049-E0GfS1LQgdeG20231115

15-Nov-2023 15:21:02

182

2914.0000

XLON

07003070000107454-E0GfS1LQgfxG20231115

15-Nov-2023 15:22:35

182

2913.0000

XLON

05003050000107627-E0GfS1LQgiWT20231115

15-Nov-2023 15:22:41

93

2913.0000

XLON

05003050000108178-E0GfS1LQgikA20231115

15-Nov-2023 15:22:41

123

2913.0000

XLON

05003050000108178-E0GfS1LQgikC20231115

15-Nov-2023 15:24:38

159

2913.0000

XLON

07003070000108366-E0GfS1LQglSJ20231115

15-Nov-2023 15:26:01

321

2913.0000

XLON

05003050000109146-E0GfS1LQgncF20231115

15-Nov-2023 15:28:18

332

2913.0000

XLON

07003070000109528-E0GfS1LQgrXv20231115

15-Nov-2023 15:29:28

212

2913.0000

XLON

05003050000110324-E0GfS1LQguMh20231115

15-Nov-2023 15:31:29

438

2913.0000

XLON

05003050000111176-E0GfS1LQgy6v20231115

15-Nov-2023 15:32:53

110

2914.0000

XLON

07003070000111585-E0GfS1LQh0MD20231115

15-Nov-2023 15:33:48

251

2916.0000

XLON

07003070000111973-E0GfS1LQh1nZ20231115

15-Nov-2023 15:34:21

335

2916.0000

XLON

07003070000112205-E0GfS1LQh2hF20231115

15-Nov-2023 15:34:25

184

2915.0000

XLON

05003050000112021-E0GfS1LQh2kn20231115

15-Nov-2023 15:34:46

306

2914.0000

XLON

07003070000111585-E0GfS1LQh3Fh20231115

15-Nov-2023 15:36:38

226

2913.0000

XLON

05003050000112959-E0GfS1LQh6F920231115

15-Nov-2023 15:37:59

260

2913.0000

XLON

07003070000113310-E0GfS1LQh84L20231115

15-Nov-2023 15:39:28

143

2913.0000

XLON

05003050000114075-E0GfS1LQhANv20231115

15-Nov-2023 15:39:28

169

2913.0000

XLON

05003050000114075-E0GfS1LQhANx20231115

15-Nov-2023 15:41:12

49

2913.0000

XLON

07003070000114377-E0GfS1LQhCcc20231115

15-Nov-2023 15:41:12

280

2913.0000

XLON

07003070000114377-E0GfS1LQhCci20231115

15-Nov-2023 15:42:41

182

2913.0000

XLON

05003050000115237-E0GfS1LQhEn320231115

15-Nov-2023 15:42:41

161

2913.0000

XLON

05003050000115237-E0GfS1LQhEn120231115

15-Nov-2023 15:43:36

207

2912.0000

XLON

07003070000112767-E0GfS1LQhG7E20231115


15-Nov-2023 15:44:35

161

2914.0000

XLON

07003070000115630-E0GfS1LQhHvP20231115

15-Nov-2023 15:44:35

70

2914.0000

XLON

07003070000115630-E0GfS1LQhHvR20231115

15-Nov-2023 15:47:04

161

2915.0000

XLON

07003070000116352-E0GfS1LQhL4E20231115

15-Nov-2023 15:47:41

333

2916.0000

XLON

07003070000116517-E0GfS1LQhLt020231115

15-Nov-2023 15:47:41

126

2916.0000

XLON

07003070000116517-E0GfS1LQhLt220231115

15-Nov-2023 15:49:26

104

2916.0000

XLON

05003050000117301-E0GfS1LQhNn020231115

15-Nov-2023 15:49:26

246

2916.0000

XLON

05003050000117301-E0GfS1LQhNn820231115

15-Nov-2023 15:52:41

65

2918.0000

XLON

07003070000118042-E0GfS1LQhRVW20231115

15-Nov-2023 15:52:41

65

2918.0000

XLON

07003070000118042-E0GfS1LQhRVY20231115

15-Nov-2023 15:52:41

200

2918.0000

XLON

07003070000118042-E0GfS1LQhRVc20231115

15-Nov-2023 15:52:41

201

2918.0000

XLON

07003070000118042-E0GfS1LQhRVa20231115

15-Nov-2023 15:53:31

276

2919.0000

XLON

05003050000118503-E0GfS1LQhSS020231115

15-Nov-2023 15:54:23

297

2919.0000

XLON

07003070000118537-E0GfS1LQhTYF20231115

15-Nov-2023 15:54:50

446

2918.0000

XLON

07003070000118516-E0GfS1LQhU3a20231115

15-Nov-2023 15:56:25

296

2919.0000

XLON

05003050000119320-E0GfS1LQhVsO20231115

15-Nov-2023 15:56:38

296

2918.0000

XLON

07003070000119073-E0GfS1LQhW9620231115

15-Nov-2023 15:58:14

247

2917.0000

XLON

07003070000119687-E0GfS1LQhYMG20231115

15-Nov-2023 15:59:50

243

2917.0000

XLON

05003050000120601-E0GfS1LQha2G20231115

15-Nov-2023 16:01:59

356

2917.0000

XLON

07003070000121290-E0GfS1LQhdxK20231115

15-Nov-2023 16:02:51

265

2918.0000

XLON

07003070000121602-E0GfS1LQhf7Q20231115

15-Nov-2023 16:04:29

294

2919.0000

XLON

07003070000122181-E0GfS1LQhhMM20231115

15-Nov-2023 16:04:36

156

2918.0000

XLON

05003050000122445-E0GfS1LQhhVT20231115

15-Nov-2023 16:04:36

190

2918.0000

XLON

05003050000122243-E0GfS1LQhhVR20231115

15-Nov-2023 16:06:06

274

2918.0000

XLON

05003050000123021-E0GfS1LQhjbj20231115

15-Nov-2023 16:08:19

361

2919.0000

XLON

05003050000123699-E0GfS1LQhnLN20231115

15-Nov-2023 16:08:21

175

2918.0000

XLON

05003050000123284-E0GfS1LQhnUG20231115

15-Nov-2023 16:10:21

434

2917.0000

XLON

05003050000124400-E0GfS1LQhqPp20231115

15-Nov-2023 16:12:09

380

2917.0000

XLON

05003050000125000-E0GfS1LQhstP20231115

15-Nov-2023 16:14:19

393

2917.0000

XLON

07003070000125235-E0GfS1LQhvbw20231115

15-Nov-2023 16:14:19

323

2916.0000

XLON

07003070000122167-E0GfS1LQhvdB20231115

15-Nov-2023 16:14:23

89

2917.0000

XLON

05003050000126177-E0GfS1LQhvmb20231115

15-Nov-2023 16:16:35

140

2919.0000

XLON

05003050000127442-E0GfS1LQhyq520231115

15-Nov-2023 16:16:35

161

2919.0000

XLON

05003050000127442-E0GfS1LQhyq320231115

15-Nov-2023 16:17:41

251

2919.0000

XLON

07003070000127572-E0GfS1LQi0IR20231115

15-Nov-2023 16:17:41

201

2919.0000

XLON

07003070000127572-E0GfS1LQi0IT20231115

15-Nov-2023 16:19:04

329

2918.0000

XLON

07003070000127164-E0GfS1LQi2NT20231115

15-Nov-2023 16:20:48

256

2919.0000

XLON

05003050000129038-E0GfS1LQi4us20231115

15-Nov-2023 16:21:00

183

2918.0000

XLON

07003070000128274-E0GfS1LQi5Eh20231115

15-Nov-2023 16:21:00

73

2918.0000

XLON

07003070000128274-E0GfS1LQi5Ej20231115

15-Nov-2023 16:22:54

1

2920.0000

XLON

07003070000129658-E0GfS1LQi8kY20231115

15-Nov-2023 16:22:54

369

2920.0000

XLON

07003070000129658-E0GfS1LQi8ka20231115

15-Nov-2023 16:25:25

305

2921.0000

XLON

05003050000130808-E0GfS1LQiC9N20231115

15-Nov-2023 16:25:30

153

2920.0000

XLON

07003070000130103-E0GfS1LQiCSS20231115

15-Nov-2023 16:25:33

152

2920.0000

XLON

07003070000130103-E0GfS1LQiCai20231115

15-Nov-2023 16:26:29

220

2919.0000

XLON

05003050000131444-E0GfS1LQiDou20231115

15-Nov-2023 16:27:07

275

2918.0000

XLON

07003070000130832-E0GfS1LQiEha20231115


15-Nov-2023 16:28:19

216

2919.0000

XLON

05003050000131899-E0GfS1LQiGQw20231115

15-Nov-2023 16:28:55

207

2919.0000

XLON

05003050000132406-E0GfS1LQiHD220231115


16 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 71,700 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,805,932 ordinary shares in treasury, and has 1,887,866,687 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,005,865 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

16 November 2023

Number of ordinary shares purchased:

71,700

Highest price paid per share (p):

2959

Lowest price paid per share (p):

2933

Volume weighted average price paid per share (p):

2946.9645

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

16-Nov-2023 08:02:03

262

2944.0000

XLON

07003070000003972-E0GgAypM2JeL20231116

16-Nov-2023 08:02:37

187

2943.0000

XLON

05003050000003804-E0GgAypM2LKG20231116

16-Nov-2023 08:03:39

160

2945.0000

XLON

07003070000004225-E0GgAypM2NVq20231116

16-Nov-2023 08:03:45

189

2943.0000

XLON

07003070000004148-E0GgAypM2NfB20231116

16-Nov-2023 08:03:45

50

2943.0000

XLON

07003070000004148-E0GgAypM2Nf720231116

16-Nov-2023 08:03:46

206

2942.0000

XLON

05003050000003698-E0GgAypM2NlF20231116

16-Nov-2023 08:04:21

100

2939.0000

XLON

07003070000004444-E0GgAypM2Pdp20231116

16-Nov-2023 08:05:01

169

2936.0000

XLON

05003050000004484-E0GgAypM2ROc20231116

16-Nov-2023 08:06:47

164

2940.0000

XLON

07003070000005327-E0GgAypM2Vue20231116

16-Nov-2023 08:10:48

227

2944.0000

XLON

05003050000006479-E0GgAypM2dFa20231116

16-Nov-2023 08:12:42

181

2943.0000

XLON

07003070000006463-E0GgAypM2hY420231116

16-Nov-2023 08:12:42

241

2944.0000

XLON

05003050000006732-E0GgAypM2hXO20231116

16-Nov-2023 08:12:44

189

2941.0000

XLON

05003050000006310-E0GgAypM2haG20231116


16-Nov-2023 08:15:17

215

2942.0000

XLON

07003070000007677-E0GgAypM2mVk20231116

16-Nov-2023 08:15:17

254

2943.0000

XLON

05003050000007724-E0GgAypM2mUx20231116

16-Nov-2023 08:16:28

195

2941.0000

XLON

05003050000007530-E0GgAypM2oNf20231116

16-Nov-2023 08:17:54

226

2939.0000

XLON

05003050000008421-E0GgAypM2rFA20231116

16-Nov-2023 08:20:42

203

2937.0000

XLON

05003050000008062-E0GgAypM2wNK20231116

16-Nov-2023 08:21:40

256

2937.0000

XLON

05003050000009272-E0GgAypM2yHF20231116

16-Nov-2023 08:23:52

42

2942.0000

XLON

07003070000009798-E0GgAypM32Ov20231116

16-Nov-2023 08:23:52

155

2942.0000

XLON

07003070000009798-E0GgAypM32P620231116

16-Nov-2023 08:29:12

164

2951.0000

XLON

07003070000010910-E0GgAypM3AzK20231116

16-Nov-2023 08:29:12

223

2951.0000

XLON

07003070000010910-E0GgAypM3AzM20231116

16-Nov-2023 08:29:16

483

2949.0000

XLON

07003070000010788-E0GgAypM3B5s20231116

16-Nov-2023 08:29:23

161

2948.0000

XLON

05003050000010945-E0GgAypM3BMu20231116

16-Nov-2023 08:31:17

248

2950.0000

XLON

07003070000011519-E0GgAypM3EfM20231116

16-Nov-2023 08:32:41

24

2953.0000

XLON

07003070000011894-E0GgAypM3Gip20231116

16-Nov-2023 08:32:41

242

2953.0000

XLON

07003070000011894-E0GgAypM3Gin20231116

16-Nov-2023 08:34:42

286

2954.0000

XLON

07003070000012342-E0GgAypM3J4G20231116

16-Nov-2023 08:35:34

212

2951.0000

XLON

05003050000011613-E0GgAypM3JzC20231116

16-Nov-2023 08:39:36

298

2957.0000

XLON

05003050000013391-E0GgAypM3Paw20231116

16-Nov-2023 08:39:36

242

2956.0000

XLON

05003050000013367-E0GgAypM3PbA20231116

16-Nov-2023 08:41:00

276

2957.0000

XLON

05003050000013686-E0GgAypM3RDq20231116

16-Nov-2023 08:41:02

332

2955.0000

XLON

07003070000013236-E0GgAypM3RPD20231116

16-Nov-2023 08:44:07

200

2957.0000

XLON

07003070000014259-E0GgAypM3Vur20231116

16-Nov-2023 08:44:07

170

2958.0000

XLON

05003050000014405-E0GgAypM3Vsx20231116

16-Nov-2023 08:45:15

185

2956.0000

XLON

05003050000014493-E0GgAypM3XKh20231116

16-Nov-2023 08:47:17

155

2959.0000

XLON

05003050000014967-E0GgAypM3aEw20231116

16-Nov-2023 08:47:47

169

2958.0000

XLON

05003050000015024-E0GgAypM3atG20231116

16-Nov-2023 08:47:48

169

2957.0000

XLON

07003070000014759-E0GgAypM3awC20231116

16-Nov-2023 08:50:00

169

2957.0000

XLON

07003070000015336-E0GgAypM3dFZ20231116

16-Nov-2023 08:51:11

154

2957.0000

XLON

07003070000015481-E0GgAypM3erz20231116

16-Nov-2023 08:51:31

231

2956.0000

XLON

05003050000015266-E0GgAypM3fPI20231116

16-Nov-2023 08:53:26

169

2957.0000

XLON

05003050000015883-E0GgAypM3hsB20231116

16-Nov-2023 08:53:39

293

2956.0000

XLON

05003050000015830-E0GgAypM3hzz20231116

16-Nov-2023 08:54:35

154

2954.0000

XLON

05003050000016080-E0GgAypM3jJG20231116

16-Nov-2023 08:56:03

155

2952.0000

XLON

07003070000016371-E0GgAypM3lv220231116

16-Nov-2023 08:58:40

127

2957.0000

XLON

05003050000016921-E0GgAypM3p5v20231116

16-Nov-2023 08:58:40

28

2957.0000

XLON

05003050000016921-E0GgAypM3p5x20231116

16-Nov-2023 08:59:51

185

2956.0000

XLON

07003070000016938-E0GgAypM3qL120231116

16-Nov-2023 09:00:04

169

2955.0000

XLON

05003050000016718-E0GgAypM3qrY20231116

16-Nov-2023 09:01:00

169

2955.0000

XLON

07003070000017398-E0GgAypM3s4M20231116

16-Nov-2023 09:01:05

154

2953.0000

XLON

05003050000017493-E0GgAypM3sKQ20231116

16-Nov-2023 09:03:18

169

2953.0000

XLON

07003070000017764-E0GgAypM3v2220231116

16-Nov-2023 09:04:36

201

2951.0000

XLON

05003050000018339-E0GgAypM3wZh20231116

16-Nov-2023 09:05:35

154

2950.0000

XLON

05003050000018340-E0GgAypM3yG120231116

16-Nov-2023 09:08:25

169

2949.0000

XLON

07003070000018624-E0GgAypM42Fy20231116

16-Nov-2023 09:12:13

185

2950.0000

XLON

07003070000019666-E0GgAypM46Xr20231116

16-Nov-2023 09:13:57

169

2950.0000

XLON

07003070000019807-E0GgAypM488h20231116


16-Nov-2023 09:14:43

156

2949.0000

XLON

07003070000020024-E0GgAypM49ID20231116

16-Nov-2023 09:17:41

106

2952.0000

XLON

07003070000020599-E0GgAypM4CUE20231116

16-Nov-2023 09:17:41

209

2952.0000

XLON

07003070000020599-E0GgAypM4CUC20231116

16-Nov-2023 09:21:01

164

2951.0000

XLON

07003070000021838-E0GgAypM4FyV20231116

16-Nov-2023 09:21:01

66

2951.0000

XLON

07003070000021838-E0GgAypM4FyX20231116

16-Nov-2023 09:22:55

217

2950.0000

XLON

05003050000020433-E0GgAypM4IeX20231116

16-Nov-2023 09:24:21

290

2951.0000

XLON

05003050000022708-E0GgAypM4K2320231116

16-Nov-2023 09:25:03

225

2950.0000

XLON

05003050000022614-E0GgAypM4Kod20231116

16-Nov-2023 09:25:09

185

2948.0000

XLON

05003050000019301-E0GgAypM4L1k20231116

16-Nov-2023 09:26:06

169

2948.0000

XLON

05003050000023063-E0GgAypM4M9j20231116

16-Nov-2023 09:28:37

169

2948.0000

XLON

05003050000023533-E0GgAypM4Ogd20231116

16-Nov-2023 09:29:17

154

2947.0000

XLON

05003050000023302-E0GgAypM4PQy20231116

16-Nov-2023 09:29:29

162

2947.0000

XLON

05003050000023821-E0GgAypM4Psz20231116

16-Nov-2023 09:31:01

139

2946.0000

XLON

07003070000024508-E0GgAypM4Snf20231116

16-Nov-2023 09:31:01

15

2946.0000

XLON

07003070000024508-E0GgAypM4Snh20231116

16-Nov-2023 09:31:16

200

2947.0000

XLON

07003070000024534-E0GgAypM4T8k20231116

16-Nov-2023 09:33:09

162

2947.0000

XLON

07003070000024805-E0GgAypM4Uxu20231116

16-Nov-2023 09:33:09

216

2947.0000

XLON

05003050000024915-E0GgAypM4Uxs20231116

16-Nov-2023 09:39:35

170

2948.0000

XLON

05003050000026197-E0GgAypM4edt20231116

16-Nov-2023 09:42:33

185

2949.0000

XLON

07003070000026778-E0GgAypM4j2d20231116

16-Nov-2023 09:44:22

208

2949.0000

XLON

07003070000027218-E0GgAypM4klB20231116

16-Nov-2023 09:44:31

160

2948.0000

XLON

07003070000026740-E0GgAypM4kwG20231116

16-Nov-2023 09:49:02

186

2947.0000

XLON

05003050000027839-E0GgAypM4pKk20231116

16-Nov-2023 09:50:35

164

2947.0000

XLON

05003050000028411-E0GgAypM4qyW20231116

16-Nov-2023 09:51:58

275

2949.0000

XLON

05003050000028636-E0GgAypM4sSn20231116

16-Nov-2023 09:53:00

196

2950.0000

XLON

07003070000028653-E0GgAypM4tL320231116

16-Nov-2023 09:53:00

26

2950.0000

XLON

07003070000028653-E0GgAypM4tL520231116

16-Nov-2023 09:54:00

216

2949.0000

XLON

05003050000028749-E0GgAypM4uAZ20231116

16-Nov-2023 09:54:23

144

2948.0000

XLON

07003070000028843-E0GgAypM4ubQ20231116

16-Nov-2023 09:56:04

169

2948.0000

XLON

07003070000029016-E0GgAypM4vim20231116

16-Nov-2023 09:57:08

231

2947.0000

XLON

05003050000028982-E0GgAypM4wef20231116

16-Nov-2023 09:58:21

185

2947.0000

XLON

07003070000029327-E0GgAypM4xgl20231116

16-Nov-2023 09:58:51

170

2946.0000

XLON

07003070000029295-E0GgAypM4xzY20231116

16-Nov-2023 10:01:31

169

2946.0000

XLON

05003050000029593-E0GgAypM50PK20231116

16-Nov-2023 10:02:48

169

2943.0000

XLON

07003070000030015-E0GgAypM51fH20231116

16-Nov-2023 10:05:15

155

2942.0000

XLON

07003070000030410-E0GgAypM547D20231116

16-Nov-2023 10:06:25

185

2941.0000

XLON

05003050000030723-E0GgAypM55Q420231116

16-Nov-2023 10:09:19

169

2941.0000

XLON

05003050000030916-E0GgAypM58IN20231116

16-Nov-2023 10:09:36

155

2941.0000

XLON

05003050000031182-E0GgAypM58Xo20231116

16-Nov-2023 10:12:09

185

2942.0000

XLON

07003070000031315-E0GgAypM5AJM20231116

16-Nov-2023 10:13:16

231

2942.0000

XLON

07003070000031528-E0GgAypM5CZh20231116

16-Nov-2023 10:16:14

154

2942.0000

XLON

07003070000032362-E0GgAypM5G1x20231116

16-Nov-2023 10:24:19

347

2948.0000

XLON

05003050000033984-E0GgAypM5Mdw20231116

16-Nov-2023 10:24:34

302

2947.0000

XLON

07003070000033791-E0GgAypM5Mul20231116

16-Nov-2023 10:27:46

223

2948.0000

XLON

05003050000034463-E0GgAypM5PSk20231116

16-Nov-2023 10:29:47

194

2946.0000

XLON

05003050000033985-E0GgAypM5RKG20231116


16-Nov-2023 10:34:17

240

2948.0000

XLON

05003050000035292-E0GgAypM5VDD20231116

16-Nov-2023 10:35:28

193

2948.0000

XLON

07003070000035571-E0GgAypM5WMj20231116

16-Nov-2023 10:35:28

136

2948.0000

XLON

07003070000035571-E0GgAypM5WMh20231116

16-Nov-2023 10:35:29

273

2947.0000

XLON

05003050000035180-E0GgAypM5WO620231116

16-Nov-2023 10:37:02

154

2947.0000

XLON

07003070000035956-E0GgAypM5XV220231116

16-Nov-2023 10:38:18

154

2946.0000

XLON

05003050000035921-E0GgAypM5YoG20231116

16-Nov-2023 10:39:51

169

2947.0000

XLON

05003050000036535-E0GgAypM5aes20231116

16-Nov-2023 10:40:30

231

2945.0000

XLON

07003070000035826-E0GgAypM5bQS20231116

16-Nov-2023 10:43:47

157

2943.0000

XLON

07003070000036656-E0GgAypM5fR920231116

16-Nov-2023 10:45:37

185

2942.0000

XLON

05003050000037298-E0GgAypM5hSk20231116

16-Nov-2023 10:56:47

11

2945.0000

XLON

07003070000038871-E0GgAypM5rBk20231116

16-Nov-2023 10:57:14

164

2945.0000

XLON

07003070000038919-E0GgAypM5rXA20231116

16-Nov-2023 10:57:14

155

2945.0000

XLON

07003070000038919-E0GgAypM5rXC20231116

16-Nov-2023 10:57:39

291

2944.0000

XLON

05003050000038434-E0GgAypM5rze20231116

16-Nov-2023 10:58:11

312

2943.0000

XLON

07003070000038992-E0GgAypM5sVT20231116

16-Nov-2023 10:59:13

200

2942.0000

XLON

07003070000037392-E0GgAypM5tNl20231116

16-Nov-2023 11:00:36

170

2943.0000

XLON

07003070000039327-E0GgAypM5ueQ20231116

16-Nov-2023 11:01:46

155

2943.0000

XLON

07003070000039614-E0GgAypM5vne20231116

16-Nov-2023 11:04:08

200

2944.0000

XLON

07003070000039777-E0GgAypM5yCa20231116

16-Nov-2023 11:05:32

185

2942.0000

XLON

05003050000039701-E0GgAypM5zSL20231116

16-Nov-2023 11:09:57

185

2941.0000

XLON

07003070000039246-E0GgAypM62eN20231116

16-Nov-2023 11:18:20

121

2943.0000

XLON

07003070000041525-E0GgAypM68Tx20231116

16-Nov-2023 11:18:20

154

2943.0000

XLON

07003070000041525-E0GgAypM68U020231116

16-Nov-2023 11:18:36

185

2942.0000

XLON

07003070000041426-E0GgAypM68ef20231116

16-Nov-2023 11:18:36

230

2942.0000

XLON

05003050000042088-E0GgAypM68eh20231116

16-Nov-2023 11:25:17

293

2942.0000

XLON

07003070000042552-E0GgAypM6DOv20231116

16-Nov-2023 11:30:00

239

2942.0000

XLON

07003070000043000-E0GgAypM6GbA20231116

16-Nov-2023 11:34:36

33

2943.0000

XLON

05003050000044181-E0GgAypM6Jih20231116

16-Nov-2023 11:34:36

398

2943.0000

XLON

05003050000044181-E0GgAypM6Jie20231116

16-Nov-2023 11:34:36

307

2942.0000

XLON

07003070000043642-E0GgAypM6Jjl20231116

16-Nov-2023 11:36:48

262

2942.0000

XLON

07003070000044366-E0GgAypM6LM020231116

16-Nov-2023 11:37:55

215

2942.0000

XLON

07003070000044559-E0GgAypM6Lzs20231116

16-Nov-2023 11:39:16

327

2941.0000

XLON

05003050000044617-E0GgAypM6MnO20231116

16-Nov-2023 11:46:01

303

2942.0000

XLON

05003050000045703-E0GgAypM6Sw120231116

16-Nov-2023 11:51:11

223

2942.0000

XLON

05003050000046276-E0GgAypM6WJG20231116

16-Nov-2023 11:51:11

199

2942.0000

XLON

07003070000045884-E0GgAypM6WJE20231116

16-Nov-2023 11:52:43

303

2942.0000

XLON

07003070000046496-E0GgAypM6XON20231116

16-Nov-2023 11:58:34

164

2945.0000

XLON

05003050000047574-E0GgAypM6cOg20231116

16-Nov-2023 12:02:26

281

2947.0000

XLON

07003070000048008-E0GgAypM6heu20231116

16-Nov-2023 12:03:23

251

2947.0000

XLON

07003070000048220-E0GgAypM6jQB20231116

16-Nov-2023 12:05:36

270

2947.0000

XLON

07003070000048743-E0GgAypM6lgy20231116

16-Nov-2023 12:05:38

267

2946.0000

XLON

07003070000047692-E0GgAypM6lnQ20231116

16-Nov-2023 12:05:38

4

2946.0000

XLON

07003070000047692-E0GgAypM6lnO20231116

16-Nov-2023 12:06:04

34

2946.0000

XLON

07003070000048851-E0GgAypM6m8x20231116

16-Nov-2023 12:07:00

180

2946.0000

XLON

07003070000048924-E0GgAypM6mom20231116

16-Nov-2023 12:08:17

226

2945.0000

XLON

07003070000047451-E0GgAypM6oK320231116


16-Nov-2023 12:16:04

220

2944.0000

XLON

07003070000050492-E0GgAypM6vJT20231116

16-Nov-2023 12:18:12

185

2943.0000

XLON

07003070000049521-E0GgAypM6wvq20231116

16-Nov-2023 12:20:22

240

2943.0000

XLON

07003070000050876-E0GgAypM6z0V20231116

16-Nov-2023 12:21:44

43

2944.0000

XLON

05003050000051544-E0GgAypM70XO20231116

16-Nov-2023 12:21:44

213

2944.0000

XLON

05003050000051544-E0GgAypM70XQ20231116

16-Nov-2023 12:22:01

183

2943.0000

XLON

07003070000051062-E0GgAypM70lb20231116

16-Nov-2023 12:23:44

231

2941.0000

XLON

05003050000051708-E0GgAypM72WY20231116

16-Nov-2023 12:28:26

169

2943.0000

XLON

05003050000052526-E0GgAypM769y20231116

16-Nov-2023 12:30:31

173

2942.0000

XLON

07003070000052131-E0GgAypM77ud20231116

16-Nov-2023 12:30:31

222

2943.0000

XLON

07003070000052401-E0GgAypM77u620231116

16-Nov-2023 12:31:41

200

2942.0000

XLON

07003070000052622-E0GgAypM78nj20231116

16-Nov-2023 12:33:56

169

2941.0000

XLON

05003050000051922-E0GgAypM7AM120231116

16-Nov-2023 12:36:31

171

2941.0000

XLON

05003050000053435-E0GgAypM7BrT20231116

16-Nov-2023 12:37:50

231

2942.0000

XLON

07003070000053625-E0GgAypM7CgY20231116

16-Nov-2023 12:39:46

185

2941.0000

XLON

07003070000053842-E0GgAypM7E6r20231116

16-Nov-2023 12:42:59

231

2941.0000

XLON

07003070000054083-E0GgAypM7Gp920231116

16-Nov-2023 12:44:17

167

2940.0000

XLON

07003070000052886-E0GgAypM7Hvj20231116

16-Nov-2023 12:48:41

86

2942.0000

XLON

05003050000055392-E0GgAypM7Lvm20231116

16-Nov-2023 12:52:39

28

2944.0000

XLON

07003070000055716-E0GgAypM7OeF20231116

16-Nov-2023 12:52:39

228

2944.0000

XLON

07003070000055716-E0GgAypM7OeH20231116

16-Nov-2023 12:52:59

218

2943.0000

XLON

05003050000055919-E0GgAypM7Opk20231116

16-Nov-2023 12:55:17

86

2942.0000

XLON

05003050000055791-E0GgAypM7QYT20231116

16-Nov-2023 12:55:17

87

2942.0000

XLON

05003050000055791-E0GgAypM7QYV20231116

16-Nov-2023 12:55:17

83

2942.0000

XLON

05003050000055392-E0GgAypM7QYR20231116

16-Nov-2023 13:00:52

241

2942.0000

XLON

05003050000057244-E0GgAypM7UL320231116

16-Nov-2023 13:00:52

78

2942.0000

XLON

05003050000057244-E0GgAypM7UL520231116

16-Nov-2023 13:01:09

147

2942.0000

XLON

05003050000057690-E0GgAypM7UdE20231116

16-Nov-2023 13:01:09

43

2942.0000

XLON

05003050000057690-E0GgAypM7UdG20231116

16-Nov-2023 13:01:09

164

2942.0000

XLON

05003050000057690-E0GgAypM7UdC20231116

16-Nov-2023 13:03:23

202

2943.0000

XLON

05003050000058087-E0GgAypM7WLH20231116

16-Nov-2023 13:08:40

155

2943.0000

XLON

07003070000058158-E0GgAypM7ZtT20231116

16-Nov-2023 13:08:40

174

2943.0000

XLON

07003070000058158-E0GgAypM7ZtW20231116

16-Nov-2023 13:09:03

263

2942.0000

XLON

07003070000057664-E0GgAypM7a3y20231116

16-Nov-2023 13:09:08

209

2941.0000

XLON

05003050000056247-E0GgAypM7a7u20231116

16-Nov-2023 13:10:05

54

2941.0000

XLON

05003050000058977-E0GgAypM7atf20231116

16-Nov-2023 13:10:22

162

2941.0000

XLON

05003050000058977-E0GgAypM7b9420231116

16-Nov-2023 13:10:26

216

2940.0000

XLON

07003070000058614-E0GgAypM7bFN20231116

16-Nov-2023 13:11:12

231

2940.0000

XLON

07003070000058914-E0GgAypM7cL220231116

16-Nov-2023 13:11:14

185

2939.0000

XLON

05003050000059276-E0GgAypM7cOE20231116

16-Nov-2023 13:12:50

231

2940.0000

XLON

05003050000059575-E0GgAypM7dvG20231116

16-Nov-2023 13:15:10

185

2939.0000

XLON

07003070000059529-E0GgAypM7gP020231116

16-Nov-2023 13:16:37

155

2939.0000

XLON

05003050000060250-E0GgAypM7hxS20231116

16-Nov-2023 13:20:11

199

2940.0000

XLON

07003070000060517-E0GgAypM7ktD20231116

16-Nov-2023 13:21:07

164

2940.0000

XLON

05003050000061084-E0GgAypM7lnF20231116

16-Nov-2023 13:21:07

36

2940.0000

XLON

05003050000061084-E0GgAypM7lnH20231116

16-Nov-2023 13:25:31

155

2942.0000

XLON

07003070000061024-E0GgAypM7pus20231116


16-Nov-2023 13:25:32

231

2941.0000

XLON

07003070000060978-E0GgAypM7pxe20231116

16-Nov-2023 13:27:30

52

2941.0000

XLON

05003050000062150-E0GgAypM7rmK20231116

16-Nov-2023 13:27:30

164

2941.0000

XLON

05003050000062150-E0GgAypM7rmI20231116

16-Nov-2023 13:30:02

185

2942.0000

XLON

05003050000062594-E0GgAypM7vM520231116

16-Nov-2023 13:30:16

169

2941.0000

XLON

07003070000061804-E0GgAypM7wAO20231116

16-Nov-2023 13:32:00

155

2941.0000

XLON

07003070000063630-E0GgAypM7z7D20231116

16-Nov-2023 13:33:27

216

2941.0000

XLON

07003070000063957-E0GgAypM81Ya20231116

16-Nov-2023 13:35:40

200

2940.0000

XLON

07003070000063552-E0GgAypM842S20231116

16-Nov-2023 13:37:00

169

2942.0000

XLON

05003050000064886-E0GgAypM86E320231116

16-Nov-2023 13:38:10

165

2941.0000

XLON

05003050000064820-E0GgAypM87gH20231116

16-Nov-2023 13:39:33

157

2942.0000

XLON

05003050000065596-E0GgAypM88u920231116

16-Nov-2023 13:40:50

190

2940.0000

XLON

07003070000064439-E0GgAypM8AWy20231116

16-Nov-2023 13:41:41

155

2940.0000

XLON

05003050000066012-E0GgAypM8BNW20231116

16-Nov-2023 13:44:10

154

2940.0000

XLON

05003050000066524-E0GgAypM8E0W20231116

16-Nov-2023 13:44:29

13

2941.0000

XLON

05003050000066567-E0GgAypM8EKt20231116

16-Nov-2023 13:44:29

164

2941.0000

XLON

05003050000066567-E0GgAypM8EKr20231116

16-Nov-2023 13:45:29

189

2941.0000

XLON

07003070000066428-E0GgAypM8Fnn20231116

16-Nov-2023 13:46:35

185

2941.0000

XLON

07003070000066555-E0GgAypM8GxA20231116

16-Nov-2023 13:46:35

100

2942.0000

XLON

05003050000066879-E0GgAypM8GwP20231116

16-Nov-2023 13:46:35

100

2942.0000

XLON

05003050000066879-E0GgAypM8GwN20231116

16-Nov-2023 13:47:49

154

2940.0000

XLON

07003070000066931-E0GgAypM8HzK20231116

16-Nov-2023 13:49:40

216

2941.0000

XLON

07003070000067262-E0GgAypM8K7N20231116

16-Nov-2023 13:52:29

185

2942.0000

XLON

07003070000067799-E0GgAypM8MIi20231116

16-Nov-2023 13:52:41

172

2941.0000

XLON

07003070000067742-E0GgAypM8MrX20231116

16-Nov-2023 13:52:41

185

2941.0000

XLON

07003070000067700-E0GgAypM8MrV20231116

16-Nov-2023 13:53:28

154

2940.0000

XLON

07003070000068075-E0GgAypM8NSE20231116

16-Nov-2023 13:54:21

163

2939.0000

XLON

05003050000068408-E0GgAypM8O0B20231116

16-Nov-2023 13:54:41

164

2940.0000

XLON

07003070000068363-E0GgAypM8OLX20231116

16-Nov-2023 13:57:58

154

2940.0000

XLON

05003050000068970-E0GgAypM8RtU20231116

16-Nov-2023 13:58:56

166

2939.0000

XLON

07003070000068618-E0GgAypM8Sph20231116

16-Nov-2023 13:59:02

185

2938.0000

XLON

07003070000068966-E0GgAypM8Szb20231116

16-Nov-2023 13:59:38

231

2937.0000

XLON

05003050000069588-E0GgAypM8TVo20231116

16-Nov-2023 14:01:17

169

2935.0000

XLON

07003070000069551-E0GgAypM8VoY20231116

16-Nov-2023 14:04:06

154

2934.0000

XLON

05003050000069925-E0GgAypM8YmY20231116

16-Nov-2023 14:04:15

216

2933.0000

XLON

07003070000069877-E0GgAypM8YyI20231116

16-Nov-2023 14:08:31

155

2935.0000

XLON

07003070000070392-E0GgAypM8drt20231116

16-Nov-2023 14:11:31

127

2938.0000

XLON

05003050000071871-E0GgAypM8gGl20231116

16-Nov-2023 14:12:59

201

2937.0000

XLON

07003070000071335-E0GgAypM8i8420231116

16-Nov-2023 14:18:23

575

2938.0000

XLON

07003070000073397-E0GgAypM8o0320231116

16-Nov-2023 14:19:30

136

2939.0000

XLON

05003050000074142-E0GgAypM8pgW20231116

16-Nov-2023 14:19:30

73

2939.0000

XLON

05003050000074142-E0GgAypM8pgY20231116

16-Nov-2023 14:24:09

263

2939.0000

XLON

07003070000074905-E0GgAypM8upL20231116

16-Nov-2023 14:24:09

379

2940.0000

XLON

05003050000074858-E0GgAypM8uo220231116

16-Nov-2023 14:24:09

125

2940.0000

XLON

05003050000074858-E0GgAypM8uoF20231116

16-Nov-2023 14:24:09

470

2939.0000

XLON

05003050000074636-E0GgAypM8upJ20231116

16-Nov-2023 14:25:00

200

2938.0000

XLON

05003050000075360-E0GgAypM8vlj20231116


16-Nov-2023 14:27:19

239

2938.0000

XLON

05003050000075771-E0GgAypM90Bp20231116

16-Nov-2023 14:29:16

294

2938.0000

XLON

05003050000076370-E0GgAypM92ej20231116

16-Nov-2023 14:30:03

336

2938.0000

XLON

05003050000076820-E0GgAypM94dn20231116

16-Nov-2023 14:30:08

52

2937.0000

XLON

07003070000075072-E0GgAypM95DD20231116

16-Nov-2023 14:30:08

180

2937.0000

XLON

07003070000075072-E0GgAypM95B220231116

16-Nov-2023 14:30:08

8

2937.0000

XLON

07003070000075072-E0GgAypM95Af20231116

16-Nov-2023 14:34:01

248

2940.0000

XLON

05003050000078574-E0GgAypM9Eop20231116

16-Nov-2023 14:34:05

184

2939.0000

XLON

05003050000078111-E0GgAypM9F2T20231116

16-Nov-2023 14:34:05

268

2939.0000

XLON

07003070000077920-E0GgAypM9F2W20231116

16-Nov-2023 14:34:37

154

2938.0000

XLON

07003070000078601-E0GgAypM9Gfc20231116

16-Nov-2023 14:39:21

300

2942.0000

XLON

05003050000080365-E0GgAypM9P7m20231116

16-Nov-2023 14:39:58

254

2943.0000

XLON

07003070000080321-E0GgAypM9Q6520231116

16-Nov-2023 14:41:10

172

2945.0000

XLON

07003070000080800-E0GgAypM9Rzw20231116

16-Nov-2023 14:41:10

273

2945.0000

XLON

05003050000081175-E0GgAypM9Rzy20231116

16-Nov-2023 14:43:30

233

2945.0000

XLON

05003050000082139-E0GgAypM9WIN20231116

16-Nov-2023 14:44:43

227

2945.0000

XLON

05003050000082632-E0GgAypM9Y1Y20231116

16-Nov-2023 14:48:07

3

2951.0000

XLON

07003070000083730-E0GgAypM9eDE20231116

16-Nov-2023 14:48:18

423

2951.0000

XLON

07003070000083791-E0GgAypM9eWA20231116

16-Nov-2023 14:48:30

267

2950.0000

XLON

07003070000083562-E0GgAypM9f1820231116

16-Nov-2023 14:48:35

340

2949.0000

XLON

05003050000083784-E0GgAypM9fAv20231116

16-Nov-2023 14:50:51

209

2950.0000

XLON

05003050000085099-E0GgAypM9ioU20231116

16-Nov-2023 14:53:26

271

2951.0000

XLON

05003050000085828-E0GgAypM9mEw20231116

16-Nov-2023 14:54:08

222

2953.0000

XLON

05003050000086144-E0GgAypM9n6620231116

16-Nov-2023 14:54:46

232

2952.0000

XLON

07003070000085987-E0GgAypM9oF420231116

16-Nov-2023 14:56:22

41

2953.0000

XLON

05003050000087051-E0GgAypM9rJ020231116

16-Nov-2023 14:57:01

197

2952.0000

XLON

05003050000086926-E0GgAypM9s0q20231116

16-Nov-2023 14:59:05

319

2955.0000

XLON

07003070000087727-E0GgAypM9ueZ20231116

16-Nov-2023 14:59:38

368

2954.0000

XLON

07003070000087534-E0GgAypM9vJT20231116

16-Nov-2023 15:01:51

286

2956.0000

XLON

07003070000088960-E0GgAypM9zNH20231116

16-Nov-2023 15:02:43

191

2956.0000

XLON

07003070000089007-E0GgAypMA1Dk20231116

16-Nov-2023 15:03:33

312

2956.0000

XLON

07003070000089398-E0GgAypMA2bm20231116

16-Nov-2023 15:04:42

130

2956.0000

XLON

07003070000089970-E0GgAypMA48m20231116

16-Nov-2023 15:07:12

7

2956.0000

XLON

05003050000090830-E0GgAypMA8DT20231116

16-Nov-2023 15:07:12

270

2956.0000

XLON

05003050000090830-E0GgAypMA8DR20231116

16-Nov-2023 15:07:26

250

2955.0000

XLON

07003070000089380-E0GgAypMA8mF20231116

16-Nov-2023 15:07:53

235

2955.0000

XLON

07003070000091179-E0GgAypMA9VO20231116

16-Nov-2023 15:08:02

166

2954.0000

XLON

05003050000089661-E0GgAypMA9iQ20231116

16-Nov-2023 15:09:48

241

2955.0000

XLON

05003050000092022-E0GgAypMABuM20231116

16-Nov-2023 15:12:06

330

2955.0000

XLON

05003050000092459-E0GgAypMAF2Q20231116

16-Nov-2023 15:12:52

244

2955.0000

XLON

05003050000092836-E0GgAypMAG2020231116

16-Nov-2023 15:14:41

201

2954.0000

XLON

05003050000092007-E0GgAypMAJE020231116

16-Nov-2023 15:16:12

164

2955.0000

XLON

05003050000093911-E0GgAypMAM5Q20231116

16-Nov-2023 15:17:52

461

2956.0000

XLON

07003070000094012-E0GgAypMAOfn20231116

16-Nov-2023 15:17:59

288

2955.0000

XLON

05003050000094094-E0GgAypMAOoj20231116

16-Nov-2023 15:20:20

301

2954.0000

XLON

07003070000095005-E0GgAypMATWL20231116

16-Nov-2023 15:21:53

237

2954.0000

XLON

05003050000095569-E0GgAypMAVpZ20231116


16-Nov-2023 15:22:52

312

2954.0000

XLON

07003070000095843-E0GgAypMAXiV20231116

16-Nov-2023 15:25:18

295

2955.0000

XLON

07003070000096503-E0GgAypMAaLm20231116

16-Nov-2023 15:25:33

268

2954.0000

XLON

07003070000096280-E0GgAypMAaks20231116

16-Nov-2023 15:25:35

241

2953.0000

XLON

07003070000094035-E0GgAypMAasH20231116

16-Nov-2023 15:26:13

251

2953.0000

XLON

07003070000096769-E0GgAypMAbfQ20231116

16-Nov-2023 15:27:41

233

2952.0000

XLON

05003050000097111-E0GgAypMAdTJ20231116

16-Nov-2023 15:28:34

154

2951.0000

XLON

05003050000097611-E0GgAypMAeJH20231116

16-Nov-2023 15:30:51

217

2952.0000

XLON

05003050000098274-E0GgAypMAhJN20231116

16-Nov-2023 15:32:14

18

2954.0000

XLON

07003070000098724-E0GgAypMAkF520231116

16-Nov-2023 15:32:14

320

2954.0000

XLON

07003070000098724-E0GgAypMAkF320231116

16-Nov-2023 15:32:38

248

2953.0000

XLON

05003050000098984-E0GgAypMAkoM20231116

16-Nov-2023 15:33:02

253

2953.0000

XLON

07003070000098897-E0GgAypMAlRC20231116

16-Nov-2023 15:34:36

224

2953.0000

XLON

07003070000099416-E0GgAypMAnt720231116

16-Nov-2023 15:36:43

303

2953.0000

XLON

07003070000099855-E0GgAypMAqEx20231116

16-Nov-2023 15:36:45

235

2952.0000

XLON

05003050000099260-E0GgAypMAqGP20231116

16-Nov-2023 15:38:51

14

2954.0000

XLON

07003070000100829-E0GgAypMAt4G20231116

16-Nov-2023 15:38:51

206

2954.0000

XLON

07003070000100829-E0GgAypMAt4J20231116

16-Nov-2023 15:39:34

10

2954.0000

XLON

05003050000101430-E0GgAypMAtn720231116

16-Nov-2023 15:40:45

265

2954.0000

XLON

07003070000101426-E0GgAypMAvdu20231116

16-Nov-2023 15:41:30

260

2953.0000

XLON

07003070000100621-E0GgAypMAwSf20231116

16-Nov-2023 15:42:26

325

2954.0000

XLON

05003050000102131-E0GgAypMAyDe20231116

16-Nov-2023 15:43:16

210

2954.0000

XLON

05003050000102725-E0GgAypMAzKq20231116

16-Nov-2023 15:44:18

200

2952.0000

XLON

07003070000100458-E0GgAypMB0wb20231116

16-Nov-2023 15:44:18

294

2952.0000

XLON

07003070000102414-E0GgAypMB0wh20231116

16-Nov-2023 15:46:14

154

2954.0000

XLON

05003050000103617-E0GgAypMB3am20231116

16-Nov-2023 15:49:18

348

2955.0000

XLON

07003070000104497-E0GgAypMB85020231116

16-Nov-2023 15:50:23

331

2955.0000

XLON

05003050000104890-E0GgAypMB98r20231116

16-Nov-2023 15:51:28

403

2956.0000

XLON

05003050000105321-E0GgAypMBB1520231116

16-Nov-2023 15:51:51

191

2955.0000

XLON

07003070000104990-E0GgAypMBBdf20231116

16-Nov-2023 15:51:51

161

2954.0000

XLON

07003070000104548-E0GgAypMBBqE20231116

16-Nov-2023 15:53:51

280

2954.0000

XLON

05003050000105897-E0GgAypMBF2a20231116

16-Nov-2023 15:54:34

238

2954.0000

XLON

05003050000106350-E0GgAypMBG6520231116

16-Nov-2023 15:56:07

242

2952.0000

XLON

07003070000105582-E0GgAypMBHfD20231116

16-Nov-2023 15:56:07

59

2952.0000

XLON

07003070000105582-E0GgAypMBHfF20231116

16-Nov-2023 15:56:28

210

2952.0000

XLON

07003070000106395-E0GgAypMBI0720231116

16-Nov-2023 15:58:18

154

2953.0000

XLON

07003070000106935-E0GgAypMBKp720231116

16-Nov-2023 15:58:18

168

2953.0000

XLON

07003070000106935-E0GgAypMBKpA20231116

16-Nov-2023 15:59:59

161

2955.0000

XLON

05003050000107797-E0GgAypMBMcn20231116

16-Nov-2023 15:59:59

209

2955.0000

XLON

05003050000107797-E0GgAypMBMcp20231116

16-Nov-2023 16:00:15

290

2954.0000

XLON

05003050000107778-E0GgAypMBN3p20231116

16-Nov-2023 16:02:25

257

2953.0000

XLON

05003050000108740-E0GgAypMBPuZ20231116

16-Nov-2023 16:02:50

214

2952.0000

XLON

07003070000108102-E0GgAypMBQQu20231116

16-Nov-2023 16:03:04

283

2951.0000

XLON

05003050000108926-E0GgAypMBQlz20231116

16-Nov-2023 16:04:12

199

2950.0000

XLON

07003070000108540-E0GgAypMBS0H20231116

16-Nov-2023 16:05:01

284

2949.0000

XLON

07003070000109120-E0GgAypMBSyK20231116

16-Nov-2023 16:06:15

300

2950.0000

XLON

05003050000109985-E0GgAypMBUVl20231116


16-Nov-2023 16:07:55

164

2950.0000

XLON

05003050000110346-E0GgAypMBWFA20231116

16-Nov-2023 16:07:55

192

2950.0000

XLON

05003050000110346-E0GgAypMBWFC20231116

16-Nov-2023 16:09:23

321

2949.0000

XLON

07003070000109663-E0GgAypMBXns20231116

16-Nov-2023 16:09:42

223

2948.0000

XLON

05003050000110741-E0GgAypMBYRF20231116

16-Nov-2023 16:11:55

266

2950.0000

XLON

07003070000111080-E0GgAypMBbHq20231116

16-Nov-2023 16:11:56

271

2949.0000

XLON

05003050000111253-E0GgAypMBbMz20231116

16-Nov-2023 16:12:57

204

2948.0000

XLON

07003070000111480-E0GgAypMBdEu20231116

16-Nov-2023 16:14:43

249

2949.0000

XLON

07003070000112221-E0GgAypMBfsT20231116

16-Nov-2023 16:15:43

156

2948.0000

XLON

05003050000112190-E0GgAypMBhbI20231116

16-Nov-2023 16:16:29

240

2948.0000

XLON

05003050000113286-E0GgAypMBicD20231116

16-Nov-2023 16:16:29

90

2948.0000

XLON

05003050000113286-E0GgAypMBicB20231116

16-Nov-2023 16:18:25

164

2949.0000

XLON

05003050000114151-E0GgAypMBlYk20231116

16-Nov-2023 16:19:37

330

2948.0000

XLON

07003070000113703-E0GgAypMBn8e20231116

16-Nov-2023 16:20:25

263

2948.0000

XLON

05003050000114004-E0GgAypMBoMs20231116

16-Nov-2023 16:22:41

450

2948.0000

XLON

05003050000115327-E0GgAypMBrLd20231116

16-Nov-2023 16:22:41

165

2948.0000

XLON

07003070000115336-E0GgAypMBrLm20231116

16-Nov-2023 16:24:09

374

2948.0000

XLON

05003050000115881-E0GgAypMBssw20231116

16-Nov-2023 16:25:53

324

2948.0000

XLON

05003050000116721-E0GgAypMBuzT20231116

16-Nov-2023 16:27:26

168

2948.0000

XLON

07003070000117099-E0GgAypMBwrS20231116

16-Nov-2023 16:28:03

154

2948.0000

XLON

07003070000117259-E0GgAypMBxlZ20231116

16-Nov-2023 16:28:55

426

2948.0000

XLON

05003050000117856-E0GgAypMBysU20231116

16-Nov-2023 16:28:55

173

2948.0000

XLON

05003050000117856-E0GgAypMBysW20231116


17 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 70,045 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,875,977 ordinary shares in treasury, and has 1,887,796,642 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,075,910 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

17 November 2023

Number of ordinary shares purchased:

70,045

Highest price paid per share (p):

2986

Lowest price paid per share (p):

2955

Volume weighted average price paid per share (p):

2969.6271

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

17-Nov-2023 08:02:02

232

2966.0000

XLON

05003050000003623-E0GgtwJHYe8H20231117

17-Nov-2023 08:02:02

270

2967.0000

XLON

05003050000003687-E0GgtwJHYe7U20231117

17-Nov-2023 08:02:02

210

2965.0000

XLON

05003050000003570-E0GgtwJHYe8r20231117

17-Nov-2023 08:03:04

168

2962.0000

XLON

07003070000004011-E0GgtwJHYgds20231117

17-Nov-2023 08:03:15

152

2961.0000

XLON

05003050000003993-E0GgtwJHYh8e20231117

17-Nov-2023 08:04:35

198

2958.0000

XLON

05003050000004388-E0GgtwJHYiyx20231117

17-Nov-2023 08:05:51

182

2955.0000

XLON

07003070000004378-E0GgtwJHYlHi20231117

17-Nov-2023 08:08:26

182

2958.0000

XLON

07003070000005116-E0GgtwJHYq0220231117

17-Nov-2023 08:09:57

275

2961.0000

XLON

07003070000005889-E0GgtwJHYtfr20231117

17-Nov-2023 08:09:57

177

2961.0000

XLON

05003050000005950-E0GgtwJHYtft20231117

17-Nov-2023 08:10:14

201

2959.0000

XLON

07003070000005767-E0GgtwJHYujG20231117

17-Nov-2023 08:11:53

213

2957.0000

XLON

05003050000006490-E0GgtwJHYyFv20231117


17-Nov-2023 08:12:55

14

2963.0000

XLON

05003050000006991-E0GgtwJHZ0Rc20231117

17-Nov-2023 08:12:55

153

2963.0000

XLON

05003050000006991-E0GgtwJHZ0Re20231117

17-Nov-2023 08:15:52

200

2963.0000

XLON

07003070000007659-E0GgtwJHZ5II20231117

17-Nov-2023 08:15:55

154

2962.0000

XLON

05003050000007709-E0GgtwJHZ5RG20231117

17-Nov-2023 08:17:03

208

2962.0000

XLON

07003070000008050-E0GgtwJHZ7fa20231117

17-Nov-2023 08:18:25

82

2963.0000

XLON

07003070000008343-E0GgtwJHZ9X620231117

17-Nov-2023 08:19:22

213

2963.0000

XLON

07003070000008490-E0GgtwJHZBEA20231117

17-Nov-2023 08:20:02

186

2961.0000

XLON

05003050000008267-E0GgtwJHZC1x20231117

17-Nov-2023 08:23:04

186

2960.0000

XLON

07003070000009116-E0GgtwJHZG1Q20231117

17-Nov-2023 08:25:00

337

2962.0000

XLON

05003050000009736-E0GgtwJHZI4d20231117

17-Nov-2023 08:25:35

362

2961.0000

XLON

05003050000009732-E0GgtwJHZIyi20231117

17-Nov-2023 08:26:17

155

2961.0000

XLON

05003050000010286-E0GgtwJHZJq720231117

17-Nov-2023 08:32:52

337

2969.0000

XLON

05003050000012052-E0GgtwJHZTuF20231117

17-Nov-2023 08:32:54

337

2968.0000

XLON

05003050000012047-E0GgtwJHZU0b20231117

17-Nov-2023 08:35:40

274

2968.0000

XLON

07003070000012787-E0GgtwJHZXRv20231117

17-Nov-2023 08:35:41

274

2967.0000

XLON

05003050000012498-E0GgtwJHZXVl20231117

17-Nov-2023 08:35:58

105

2965.0000

XLON

07003070000012272-E0GgtwJHZXtw20231117

17-Nov-2023 08:36:53

55

2965.0000

XLON

07003070000012272-E0GgtwJHZYwt20231117

17-Nov-2023 08:36:53

121

2965.0000

XLON

07003070000012272-E0GgtwJHZYwr20231117

17-Nov-2023 08:36:57

162

2964.0000

XLON

05003050000012869-E0GgtwJHZZ1320231117

17-Nov-2023 08:37:44

213

2962.0000

XLON

07003070000013219-E0GgtwJHZa4520231117

17-Nov-2023 08:39:22

191

2966.0000

XLON

05003050000013476-E0GgtwJHZbSD20231117

17-Nov-2023 08:43:37

243

2969.0000

XLON

07003070000014192-E0GgtwJHZgMd20231117

17-Nov-2023 08:43:58

225

2968.0000

XLON

05003050000014031-E0GgtwJHZgoZ20231117

17-Nov-2023 08:43:58

84

2968.0000

XLON

05003050000014031-E0GgtwJHZgp120231117

17-Nov-2023 08:45:20

168

2968.0000

XLON

05003050000014502-E0GgtwJHZiie20231117

17-Nov-2023 08:47:54

229

2968.0000

XLON

07003070000014830-E0GgtwJHZlcn20231117

17-Nov-2023 08:47:54

229

2968.0000

XLON

05003050000014830-E0GgtwJHZlcp20231117

17-Nov-2023 08:49:45

201

2968.0000

XLON

05003050000015162-E0GgtwJHZnZg20231117

17-Nov-2023 08:52:00

82

2969.0000

XLON

05003050000015585-E0GgtwJHZqU620231117

17-Nov-2023 08:52:00

148

2969.0000

XLON

05003050000015585-E0GgtwJHZqU820231117

17-Nov-2023 08:52:18

61

2968.0000

XLON

07003070000015392-E0GgtwJHZqw820231117

17-Nov-2023 08:52:18

174

2968.0000

XLON

07003070000015392-E0GgtwJHZqwA20231117

17-Nov-2023 08:52:18

15

2968.0000

XLON

07003070000015392-E0GgtwJHZqwE20231117

17-Nov-2023 08:52:45

167

2968.0000

XLON

07003070000015688-E0GgtwJHZrLq20231117

17-Nov-2023 08:52:46

16

2967.0000

XLON

05003050000015708-E0GgtwJHZrQd20231117

17-Nov-2023 08:52:46

212

2967.0000

XLON

05003050000015708-E0GgtwJHZrQa20231117

17-Nov-2023 08:55:16

152

2968.0000

XLON

07003070000015943-E0GgtwJHZtkB20231117

17-Nov-2023 08:55:16

152

2968.0000

XLON

05003050000015951-E0GgtwJHZtk920231117

17-Nov-2023 08:56:16

82

2969.0000

XLON

07003070000016220-E0GgtwJHZuyO20231117

17-Nov-2023 08:58:08

82

2969.0000

XLON

07003070000016479-E0GgtwJHZwhr20231117

17-Nov-2023 08:59:22

168

2968.0000

XLON

05003050000016240-E0GgtwJHZyDH20231117

17-Nov-2023 09:01:30

253

2970.0000

XLON

05003050000017299-E0GgtwJHa10u20231117

17-Nov-2023 09:01:30

152

2970.0000

XLON

07003070000017294-E0GgtwJHa10w20231117


17-Nov-2023 09:01:59

166

2968.0000

XLON

07003070000017437-E0GgtwJHa1dS20231117

17-Nov-2023 09:03:05

168

2970.0000

XLON

07003070000017642-E0GgtwJHa2lh20231117

17-Nov-2023 09:05:17

164

2971.0000

XLON

07003070000017950-E0GgtwJHa4kE20231117

17-Nov-2023 09:05:17

182

2970.0000

XLON

07003070000017856-E0GgtwJHa4l220231117

17-Nov-2023 09:05:19

152

2969.0000

XLON

05003050000017643-E0GgtwJHa4pI20231117

17-Nov-2023 09:06:12

82

2968.0000

XLON

07003070000018158-E0GgtwJHa5hT20231117

17-Nov-2023 09:08:48

82

2971.0000

XLON

05003050000018636-E0GgtwJHa7yO20231117

17-Nov-2023 09:10:16

167

2971.0000

XLON

05003050000018813-E0GgtwJHa9Tn20231117

17-Nov-2023 09:10:46

167

2970.0000

XLON

05003050000018453-E0GgtwJHaAYW20231117

17-Nov-2023 09:11:19

82

2971.0000

XLON

05003050000019044-E0GgtwJHaBGk20231117

17-Nov-2023 09:11:46

198

2970.0000

XLON

05003050000019016-E0GgtwJHaBjl20231117

17-Nov-2023 09:13:41

86

2971.0000

XLON

05003050000019341-E0GgtwJHaE2020231117

17-Nov-2023 09:13:41

82

2971.0000

XLON

05003050000019341-E0GgtwJHaE1y20231117

17-Nov-2023 09:14:23

25

2972.0000

XLON

05003050000019453-E0GgtwJHaEr020231117

17-Nov-2023 09:14:23

203

2972.0000

XLON

05003050000019453-E0GgtwJHaEr220231117

17-Nov-2023 09:15:26

167

2970.0000

XLON

05003050000019224-E0GgtwJHaGZt20231117

17-Nov-2023 09:19:16

5

2971.0000

XLON

07003070000020048-E0GgtwJHaL6e20231117

17-Nov-2023 09:19:16

169

2971.0000

XLON

07003070000020048-E0GgtwJHaL6g20231117

17-Nov-2023 09:22:14

156

2972.0000

XLON

05003050000020506-E0GgtwJHaNyG20231117

17-Nov-2023 09:22:43

218

2971.0000

XLON

07003070000020142-E0GgtwJHaOVI20231117

17-Nov-2023 09:25:55

165

2973.0000

XLON

07003070000020966-E0GgtwJHaRBv20231117

17-Nov-2023 09:26:20

182

2972.0000

XLON

07003070000020854-E0GgtwJHaRcn20231117

17-Nov-2023 09:29:25

264

2972.0000

XLON

07003070000021715-E0GgtwJHaUr520231117

17-Nov-2023 09:31:03

17

2972.0000

XLON

07003070000022006-E0GgtwJHaWJF20231117

17-Nov-2023 09:31:03

191

2972.0000

XLON

07003070000022006-E0GgtwJHaWJD20231117

17-Nov-2023 09:31:03

25

2971.0000

XLON

07003070000020142-E0GgtwJHaWLP20231117

17-Nov-2023 09:31:03

154

2971.0000

XLON

07003070000021442-E0GgtwJHaWLT20231117

17-Nov-2023 09:33:42

82

2970.0000

XLON

05003050000022483-E0GgtwJHaZQr20231117

17-Nov-2023 09:33:42

123

2970.0000

XLON

05003050000022483-E0GgtwJHaZQt20231117

17-Nov-2023 09:36:26

135

2970.0000

XLON

07003070000022619-E0GgtwJHabyY20231117

17-Nov-2023 09:36:26

85

2970.0000

XLON

07003070000022619-E0GgtwJHabya20231117

17-Nov-2023 09:36:46

188

2969.0000

XLON

05003050000022324-E0GgtwJHacJi20231117

17-Nov-2023 09:38:23

165

2969.0000

XLON

05003050000023127-E0GgtwJHaeKx20231117

17-Nov-2023 09:40:25

187

2970.0000

XLON

05003050000023369-E0GgtwJHagBh20231117

17-Nov-2023 09:40:37

170

2969.0000

XLON

05003050000023349-E0GgtwJHagGq20231117

17-Nov-2023 09:41:27

167

2969.0000

XLON

07003070000023595-E0GgtwJHah2N20231117

17-Nov-2023 09:45:21

248

2969.0000

XLON

07003070000024164-E0GgtwJHajt720231117

17-Nov-2023 09:45:42

228

2968.0000

XLON

05003050000023544-E0GgtwJHakE220231117

17-Nov-2023 09:46:36

167

2967.0000

XLON

05003050000024190-E0GgtwJHaks420231117

17-Nov-2023 09:47:42

198

2966.0000

XLON

07003070000024249-E0GgtwJHalrD20231117

17-Nov-2023 09:47:55

89

2966.0000

XLON

05003050000024448-E0GgtwJHam5C20231117

17-Nov-2023 09:47:55

78

2966.0000

XLON

05003050000024448-E0GgtwJHam5920231117

17-Nov-2023 09:50:17

152

2966.0000

XLON

05003050000024676-E0GgtwJHao8d20231117

17-Nov-2023 09:51:25

152

2967.0000

XLON

05003050000024883-E0GgtwJHapGr20231117


17-Nov-2023 09:52:51

182

2967.0000

XLON

05003050000025062-E0GgtwJHaqIj20231117

17-Nov-2023 09:53:18

228

2966.0000

XLON

07003070000024996-E0GgtwJHaqkg20231117

17-Nov-2023 09:54:46

152

2963.0000

XLON

05003050000025323-E0GgtwJHarw620231117

17-Nov-2023 09:56:53

152

2961.0000

XLON

05003050000025662-E0GgtwJHatzJ20231117

17-Nov-2023 09:58:39

168

2962.0000

XLON

07003070000025996-E0GgtwJHavwW20231117

17-Nov-2023 09:59:36

152

2962.0000

XLON

07003070000026336-E0GgtwJHawww20231117

17-Nov-2023 10:03:38

167

2963.0000

XLON

05003050000027190-E0GgtwJHb1JH20231117

17-Nov-2023 10:06:20

213

2963.0000

XLON

05003050000027334-E0GgtwJHb44G20231117

17-Nov-2023 10:06:48

152

2962.0000

XLON

07003070000027460-E0GgtwJHb4J220231117

17-Nov-2023 10:08:22

167

2961.0000

XLON

05003050000026142-E0GgtwJHb5rt20231117

17-Nov-2023 10:08:37

242

2960.0000

XLON

07003070000028133-E0GgtwJHb5zV20231117

17-Nov-2023 10:15:05

373

2962.0000

XLON

07003070000030861-E0GgtwJHbBTB20231117

17-Nov-2023 10:15:12

404

2961.0000

XLON

05003050000030965-E0GgtwJHbBkD20231117

17-Nov-2023 10:17:00

290

2962.0000

XLON

05003050000031968-E0GgtwJHbIc520231117

17-Nov-2023 10:18:51

218

2963.0000

XLON

07003070000032278-E0GgtwJHbLCv20231117

17-Nov-2023 10:20:05

202

2963.0000

XLON

07003070000032728-E0GgtwJHbMgn20231117

17-Nov-2023 10:23:20

206

2964.0000

XLON

07003070000033461-E0GgtwJHbQYd20231117

17-Nov-2023 10:24:50

352

2965.0000

XLON

07003070000033912-E0GgtwJHbS3F20231117

17-Nov-2023 10:26:06

196

2965.0000

XLON

07003070000034084-E0GgtwJHbTJn20231117

17-Nov-2023 10:31:30

253

2969.0000

XLON

05003050000035419-E0GgtwJHbZPg20231117

17-Nov-2023 10:31:32

108

2968.0000

XLON

05003050000035407-E0GgtwJHbZRb20231117

17-Nov-2023 10:31:32

196

2968.0000

XLON

05003050000035407-E0GgtwJHbZRg20231117

17-Nov-2023 10:32:13

251

2968.0000

XLON

05003050000035796-E0GgtwJHba2z20231117

17-Nov-2023 10:35:54

183

2970.0000

XLON

07003070000036148-E0GgtwJHbeik20231117

17-Nov-2023 10:36:03

143

2969.0000

XLON

05003050000036158-E0GgtwJHbf1120231117

17-Nov-2023 10:36:03

72

2969.0000

XLON

05003050000036158-E0GgtwJHbf0x20231117

17-Nov-2023 10:36:46

238

2967.0000

XLON

07003070000034871-E0GgtwJHbg4e20231117

17-Nov-2023 10:38:48

178

2967.0000

XLON

05003050000037398-E0GgtwJHbi1s20231117

17-Nov-2023 10:38:48

167

2967.0000

XLON

05003050000037392-E0GgtwJHbi1o20231117

17-Nov-2023 10:40:04

144

2968.0000

XLON

05003050000037636-E0GgtwJHbj7M20231117

17-Nov-2023 10:40:04

99

2968.0000

XLON

05003050000037636-E0GgtwJHbj7O20231117

17-Nov-2023 10:42:03

191

2968.0000

XLON

05003050000037987-E0GgtwJHbl3420231117

17-Nov-2023 10:45:38

158

2970.0000

XLON

07003070000038211-E0GgtwJHbnwd20231117

17-Nov-2023 10:45:39

186

2969.0000

XLON

07003070000038188-E0GgtwJHbo3720231117

17-Nov-2023 10:45:56

194

2968.0000

XLON

07003070000037877-E0GgtwJHboRw20231117

17-Nov-2023 10:48:37

167

2970.0000

XLON

07003070000038888-E0GgtwJHbqMs20231117

17-Nov-2023 10:48:42

167

2969.0000

XLON

07003070000038660-E0GgtwJHbqe520231117

17-Nov-2023 10:51:29

152

2969.0000

XLON

05003050000039546-E0GgtwJHbu4S20231117

17-Nov-2023 10:51:46

183

2968.0000

XLON

07003070000038895-E0GgtwJHbuQt20231117

17-Nov-2023 10:52:46

182

2967.0000

XLON

07003070000039567-E0GgtwJHbwDR20231117

17-Nov-2023 10:53:36

198

2967.0000

XLON

07003070000039914-E0GgtwJHbxKf20231117

17-Nov-2023 10:56:36

153

2966.0000

XLON

05003050000040846-E0GgtwJHc1Mr20231117

17-Nov-2023 10:57:39

182

2965.0000

XLON

05003050000040847-E0GgtwJHc2US20231117

17-Nov-2023 11:00:01

160

2965.0000

XLON

07003070000041185-E0GgtwJHc5n020231117


17-Nov-2023 11:00:05

151

2965.0000

XLON

05003050000041705-E0GgtwJHc68l20231117

17-Nov-2023 11:00:05

16

2965.0000

XLON

05003050000041705-E0GgtwJHc68n20231117

17-Nov-2023 11:01:15

171

2964.0000

XLON

07003070000040604-E0GgtwJHc7ao20231117

17-Nov-2023 11:02:55

153

2965.0000

XLON

05003050000042341-E0GgtwJHc9ZP20231117

17-Nov-2023 11:05:16

182

2963.0000

XLON

07003070000042099-E0GgtwJHcCDs20231117

17-Nov-2023 11:11:43

107

2963.0000

XLON

07003070000043689-E0GgtwJHcHve20231117

17-Nov-2023 11:11:43

60

2963.0000

XLON

07003070000043689-E0GgtwJHcHva20231117

17-Nov-2023 11:13:04

152

2964.0000

XLON

05003050000044191-E0GgtwJHcJcJ20231117

17-Nov-2023 11:13:04

228

2963.0000

XLON

05003050000044080-E0GgtwJHcJrd20231117

17-Nov-2023 11:13:25

213

2962.0000

XLON

07003070000043995-E0GgtwJHcKH220231117

17-Nov-2023 11:14:57

153

2961.0000

XLON

05003050000043938-E0GgtwJHcLVO20231117

17-Nov-2023 11:15:10

152

2960.0000

XLON

07003070000044249-E0GgtwJHcM6D20231117

17-Nov-2023 11:18:39

152

2961.0000

XLON

07003070000044560-E0GgtwJHcOdb20231117

17-Nov-2023 11:21:02

182

2959.0000

XLON

07003070000044390-E0GgtwJHcR7J20231117

17-Nov-2023 11:23:16

22

2958.0000

XLON

07003070000045307-E0GgtwJHcSk820231117

17-Nov-2023 11:23:16

138

2958.0000

XLON

07003070000045307-E0GgtwJHcSje20231117

17-Nov-2023 11:26:50

153

2959.0000

XLON

07003070000045796-E0GgtwJHcW5420231117

17-Nov-2023 11:27:47

171

2958.0000

XLON

05003050000046245-E0GgtwJHcWhb20231117

17-Nov-2023 11:29:36

198

2958.0000

XLON

07003070000046306-E0GgtwJHcXxs20231117

17-Nov-2023 11:34:36

282

2960.0000

XLON

05003050000047636-E0GgtwJHccta20231117

17-Nov-2023 11:35:52

158

2959.0000

XLON

05003050000047436-E0GgtwJHcdsJ20231117

17-Nov-2023 11:37:07

135

2960.0000

XLON

07003070000047837-E0GgtwJHcf4O20231117

17-Nov-2023 11:37:09

58

2960.0000

XLON

07003070000047837-E0GgtwJHcf5j20231117

17-Nov-2023 11:41:17

275

2960.0000

XLON

05003050000048921-E0GgtwJHcid020231117

17-Nov-2023 11:48:23

308

2962.0000

XLON

07003070000049340-E0GgtwJHcnXs20231117

17-Nov-2023 11:48:51

269

2963.0000

XLON

05003050000050383-E0GgtwJHcnr420231117

17-Nov-2023 11:52:21

198

2966.0000

XLON

05003050000051216-E0GgtwJHcqUv20231117

17-Nov-2023 11:52:21

63

2966.0000

XLON

05003050000051216-E0GgtwJHcqUx20231117

17-Nov-2023 11:54:05

329

2966.0000

XLON

07003070000050940-E0GgtwJHcrkk20231117

17-Nov-2023 11:54:09

237

2965.0000

XLON

07003070000050703-E0GgtwJHcrrG20231117

17-Nov-2023 11:56:20

158

2966.0000

XLON

05003050000051944-E0GgtwJHctQ720231117

17-Nov-2023 11:57:17

152

2966.0000

XLON

05003050000052073-E0GgtwJHcu7N20231117

17-Nov-2023 12:00:34

104

2968.0000

XLON

05003050000052690-E0GgtwJHcwsG20231117

17-Nov-2023 12:00:34

124

2968.0000

XLON

05003050000052690-E0GgtwJHcwsI20231117

17-Nov-2023 12:00:50

167

2967.0000

XLON

07003070000052040-E0GgtwJHcxGN20231117

17-Nov-2023 12:01:49

152

2966.0000

XLON

07003070000052544-E0GgtwJHcy0B20231117

17-Nov-2023 12:03:41

198

2967.0000

XLON

07003070000052853-E0GgtwJHczJs20231117

17-Nov-2023 12:06:43

41

2968.0000

XLON

07003070000053245-E0GgtwJHd23C20231117

17-Nov-2023 12:06:43

127

2968.0000

XLON

07003070000053245-E0GgtwJHd23E20231117

17-Nov-2023 12:09:03

212

2968.0000

XLON

05003050000054268-E0GgtwJHd3Im20231117

17-Nov-2023 12:10:26

93

2968.0000

XLON

05003050000054493-E0GgtwJHd4C620231117

17-Nov-2023 12:10:26

135

2968.0000

XLON

05003050000054493-E0GgtwJHd4C420231117

17-Nov-2023 12:12:06

213

2967.0000

XLON

07003070000053145-E0GgtwJHd59320231117

17-Nov-2023 12:12:35

143

2966.0000

XLON

07003070000052709-E0GgtwJHd5L920231117


17-Nov-2023 12:12:35

16

2966.0000

XLON

07003070000052709-E0GgtwJHd5LB20231117

17-Nov-2023 12:13:55

228

2966.0000

XLON

05003050000055062-E0GgtwJHd6mB20231117

17-Nov-2023 12:20:11

178

2966.0000

XLON

07003070000055445-E0GgtwJHdAYm20231117

17-Nov-2023 12:21:46

12

2966.0000

XLON

07003070000055702-E0GgtwJHdBYh20231117

17-Nov-2023 12:21:46

71

2966.0000

XLON

07003070000055702-E0GgtwJHdBYd20231117

17-Nov-2023 12:21:46

143

2966.0000

XLON

07003070000055702-E0GgtwJHdBYf20231117

17-Nov-2023 12:23:31

193

2966.0000

XLON

05003050000056487-E0GgtwJHdCYT20231117

17-Nov-2023 12:24:41

167

2965.0000

XLON

07003070000054549-E0GgtwJHdCyY20231117

17-Nov-2023 12:25:06

152

2965.0000

XLON

05003050000056664-E0GgtwJHdDD320231117

17-Nov-2023 12:26:46

182

2965.0000

XLON

07003070000056355-E0GgtwJHdDqu20231117

17-Nov-2023 12:28:39

168

2963.0000

XLON

07003070000056071-E0GgtwJHdF4n20231117

17-Nov-2023 12:28:39

192

2964.0000

XLON

05003050000055403-E0GgtwJHdF3P20231117

17-Nov-2023 12:34:46

228

2963.0000

XLON

07003070000057066-E0GgtwJHdJA620231117

17-Nov-2023 12:37:51

152

2962.0000

XLON

07003070000057839-E0GgtwJHdKgC20231117

17-Nov-2023 12:41:40

166

2965.0000

XLON

07003070000059048-E0GgtwJHdMzY20231117

17-Nov-2023 12:41:46

127

2965.0000

XLON

05003050000059624-E0GgtwJHdN5b20231117

17-Nov-2023 12:41:46

97

2965.0000

XLON

05003050000059624-E0GgtwJHdN5d20231117

17-Nov-2023 12:42:36

165

2964.0000

XLON

07003070000058906-E0GgtwJHdNfR20231117

17-Nov-2023 12:44:11

213

2963.0000

XLON

07003070000059447-E0GgtwJHdOgb20231117

17-Nov-2023 12:46:08

228

2963.0000

XLON

07003070000059912-E0GgtwJHdQ9020231117

17-Nov-2023 12:46:09

198

2962.0000

XLON

05003050000059981-E0GgtwJHdQC420231117

17-Nov-2023 12:53:23

182

2964.0000

XLON

07003070000061703-E0GgtwJHdVS420231117

17-Nov-2023 12:56:05

198

2964.0000

XLON

07003070000061866-E0GgtwJHdWwy20231117

17-Nov-2023 12:57:40

182

2963.0000

XLON

07003070000061752-E0GgtwJHdXrn20231117

17-Nov-2023 13:01:04

16

2964.0000

XLON

05003050000063575-E0GgtwJHdaA420231117

17-Nov-2023 13:02:48

314

2965.0000

XLON

05003050000063870-E0GgtwJHdbeJ20231117

17-Nov-2023 13:04:15

248

2964.0000

XLON

05003050000063607-E0GgtwJHdcxg20231117

17-Nov-2023 13:08:09

258

2965.0000

XLON

05003050000064892-E0GgtwJHdf0i20231117

17-Nov-2023 13:09:44

179

2965.0000

XLON

05003050000065013-E0GgtwJHdgIC20231117

17-Nov-2023 13:09:44

97

2965.0000

XLON

05003050000065013-E0GgtwJHdgHu20231117

17-Nov-2023 13:11:04

13

2964.0000

XLON

07003070000063995-E0GgtwJHdhuZ20231117

17-Nov-2023 13:11:04

240

2964.0000

XLON

07003070000063995-E0GgtwJHdhuT20231117

17-Nov-2023 13:17:21

245

2966.0000

XLON

07003070000065772-E0GgtwJHdmj220231117

17-Nov-2023 13:19:05

287

2967.0000

XLON

05003050000066655-E0GgtwJHdnqc20231117

17-Nov-2023 13:19:05

53

2967.0000

XLON

05003050000066655-E0GgtwJHdnqa20231117

17-Nov-2023 13:21:21

10

2968.0000

XLON

07003070000066663-E0GgtwJHdpgY20231117

17-Nov-2023 13:21:21

82

2968.0000

XLON

07003070000066663-E0GgtwJHdpga20231117

17-Nov-2023 13:23:33

30

2970.0000

XLON

05003050000067601-E0GgtwJHdrhL20231117

17-Nov-2023 13:23:33

87

2970.0000

XLON

05003050000067601-E0GgtwJHdrhI20231117

17-Nov-2023 13:23:33

261

2970.0000

XLON

05003050000067601-E0GgtwJHdrh620231117

17-Nov-2023 13:25:08

235

2971.0000

XLON

07003070000067412-E0GgtwJHdswZ20231117

17-Nov-2023 13:25:45

134

2971.0000

XLON

07003070000067484-E0GgtwJHdtiN20231117

17-Nov-2023 13:25:45

120

2971.0000

XLON

07003070000067484-E0GgtwJHdtiL20231117

17-Nov-2023 13:26:47

230

2971.0000

XLON

05003050000068251-E0GgtwJHduQc20231117


17-Nov-2023 13:28:44

206

2972.0000

XLON

07003070000068121-E0GgtwJHdwBv20231117

17-Nov-2023 13:28:44

172

2972.0000

XLON

05003050000068617-E0GgtwJHdwBx20231117

17-Nov-2023 13:30:07

167

2972.0000

XLON

05003050000069167-E0GgtwJHdxfV20231117

17-Nov-2023 13:31:56

152

2971.0000

XLON

07003070000068673-E0GgtwJHe0C620231117

17-Nov-2023 13:34:10

153

2971.0000

XLON

05003050000070242-E0GgtwJHe2pU20231117

17-Nov-2023 13:36:04

32

2971.0000

XLON

05003050000070877-E0GgtwJHe5AS20231117

17-Nov-2023 13:38:00

15

2972.0000

XLON

05003050000071405-E0GgtwJHe77m20231117

17-Nov-2023 13:39:13

179

2972.0000

XLON

07003070000071045-E0GgtwJHe80V20231117

17-Nov-2023 13:40:06

42

2972.0000

XLON

05003050000071816-E0GgtwJHe8qI20231117

17-Nov-2023 13:40:06

129

2972.0000

XLON

05003050000071816-E0GgtwJHe8qG20231117

17-Nov-2023 13:40:06

129

2972.0000

XLON

05003050000071816-E0GgtwJHe8qK20231117

17-Nov-2023 13:41:46

238

2972.0000

XLON

07003070000071836-E0GgtwJHeAIk20231117

17-Nov-2023 13:41:46

12

2972.0000

XLON

07003070000071836-E0GgtwJHeAIi20231117

17-Nov-2023 13:42:57

213

2971.0000

XLON

05003050000071030-E0GgtwJHeBAv20231117

17-Nov-2023 13:45:03

96

2969.0000

XLON

05003050000072992-E0GgtwJHeCxI20231117

17-Nov-2023 13:45:03

88

2969.0000

XLON

05003050000072992-E0GgtwJHeCxL20231117

17-Nov-2023 13:46:47

182

2969.0000

XLON

05003050000073199-E0GgtwJHeElE20231117

17-Nov-2023 13:48:25

230

2968.0000

XLON

07003070000072250-E0GgtwJHeGQ120231117

17-Nov-2023 13:52:25

213

2968.0000

XLON

07003070000073597-E0GgtwJHeJpi20231117

17-Nov-2023 13:54:38

216

2968.0000

XLON

05003050000074842-E0GgtwJHeMPR20231117

17-Nov-2023 13:56:10

202

2970.0000

XLON

05003050000075691-E0GgtwJHeO7g20231117

17-Nov-2023 13:56:10

11

2970.0000

XLON

05003050000075691-E0GgtwJHeO7e20231117

17-Nov-2023 13:56:41

320

2969.0000

XLON

07003070000075138-E0GgtwJHeOXP20231117

17-Nov-2023 13:56:56

123

2969.0000

XLON

05003050000075798-E0GgtwJHeOpY20231117

17-Nov-2023 13:56:56

75

2969.0000

XLON

05003050000075798-E0GgtwJHeOpW20231117

17-Nov-2023 14:00:02

258

2970.0000

XLON

07003070000075745-E0GgtwJHeS6p20231117

17-Nov-2023 14:00:07

152

2969.0000

XLON

07003070000075736-E0GgtwJHeSHl20231117

17-Nov-2023 14:01:03

198

2968.0000

XLON

07003070000076247-E0GgtwJHeTYE20231117

17-Nov-2023 14:02:14

82

2970.0000

XLON

05003050000077306-E0GgtwJHeVFa20231117

17-Nov-2023 14:03:59

167

2970.0000

XLON

07003070000077395-E0GgtwJHeWfk20231117

17-Nov-2023 14:05:02

167

2969.0000

XLON

05003050000077141-E0GgtwJHeXYJ20231117

17-Nov-2023 14:06:01

213

2969.0000

XLON

07003070000077693-E0GgtwJHeYK520231117

17-Nov-2023 14:09:43

174

2967.0000

XLON

07003070000076674-E0GgtwJHebW920231117

17-Nov-2023 14:09:43

156

2966.0000

XLON

05003050000078501-E0GgtwJHebXV20231117

17-Nov-2023 14:10:03

182

2965.0000

XLON

07003070000078060-E0GgtwJHebiL20231117

17-Nov-2023 14:13:23

167

2970.0000

XLON

05003050000079791-E0GgtwJHeezt20231117

17-Nov-2023 14:14:05

173

2974.0000

XLON

05003050000080268-E0GgtwJHefhZ20231117

17-Nov-2023 14:14:05

13

2974.0000

XLON

05003050000080268-E0GgtwJHefhX20231117

17-Nov-2023 14:14:56

131

2973.0000

XLON

07003070000079868-E0GgtwJHegks20231117

17-Nov-2023 14:14:56

70

2973.0000

XLON

07003070000079868-E0GgtwJHegkq20231117

17-Nov-2023 14:15:07

152

2972.0000

XLON

05003050000080469-E0GgtwJHeh1020231117

17-Nov-2023 14:16:47

167

2973.0000

XLON

05003050000080826-E0GgtwJHeijz20231117

17-Nov-2023 14:18:16

165

2973.0000

XLON

07003070000080661-E0GgtwJHejxZ20231117

17-Nov-2023 14:19:24

153

2974.0000

XLON

05003050000081409-E0GgtwJHelUQ20231117


17-Nov-2023 14:21:21

152

2974.0000

XLON

05003050000081686-E0GgtwJHen9T20231117

17-Nov-2023 14:21:21

152

2973.0000

XLON

07003070000080774-E0GgtwJHen9z20231117

17-Nov-2023 14:22:02

101

2974.0000

XLON

05003050000082041-E0GgtwJHenkb20231117

17-Nov-2023 14:22:02

82

2974.0000

XLON

05003050000082041-E0GgtwJHenkZ20231117

17-Nov-2023 14:24:32

12

2976.0000

XLON

05003050000082606-E0GgtwJHeqPR20231117

17-Nov-2023 14:25:55

256

2976.0000

XLON

05003050000082739-E0GgtwJHermc20231117

17-Nov-2023 14:29:56

237

2979.0000

XLON

07003070000083610-E0GgtwJHew1120231117

17-Nov-2023 14:29:56

22

2979.0000

XLON

07003070000083610-E0GgtwJHew0z20231117

17-Nov-2023 14:30:07

370

2979.0000

XLON

07003070000083942-E0GgtwJHeyE120231117

17-Nov-2023 14:31:18

259

2977.0000

XLON

07003070000083256-E0GgtwJHf1LJ20231117

17-Nov-2023 14:31:50

254

2977.0000

XLON

07003070000084799-E0GgtwJHf2hp20231117

17-Nov-2023 14:32:40

234

2976.0000

XLON

05003050000085172-E0GgtwJHf4Nu20231117

17-Nov-2023 14:32:40

39

2976.0000

XLON

05003050000085172-E0GgtwJHf4Ns20231117

17-Nov-2023 14:33:33

198

2976.0000

XLON

07003070000085541-E0GgtwJHf6dL20231117

17-Nov-2023 14:33:53

213

2975.0000

XLON

05003050000085929-E0GgtwJHf6zr20231117

17-Nov-2023 14:35:13

167

2975.0000

XLON

07003070000086091-E0GgtwJHf9d520231117

17-Nov-2023 14:35:16

152

2974.0000

XLON

05003050000086519-E0GgtwJHf9lT20231117

17-Nov-2023 14:37:00

182

2973.0000

XLON

05003050000087306-E0GgtwJHfDuT20231117

17-Nov-2023 14:38:40

228

2976.0000

XLON

07003070000087758-E0GgtwJHfHvu20231117

17-Nov-2023 14:39:41

159

2975.0000

XLON

07003070000087285-E0GgtwJHfJeh20231117

17-Nov-2023 14:40:25

155

2975.0000

XLON

07003070000088389-E0GgtwJHfKs420231117

17-Nov-2023 14:41:47

213

2977.0000

XLON

05003050000089487-E0GgtwJHfNP520231117

17-Nov-2023 14:43:29

161

2980.0000

XLON

07003070000089810-E0GgtwJHfQq020231117

17-Nov-2023 14:45:36

234

2983.0000

XLON

05003050000091048-E0GgtwJHfUw020231117

17-Nov-2023 14:47:00

210

2985.0000

XLON

07003070000091179-E0GgtwJHfXWJ20231117

17-Nov-2023 14:47:15

193

2984.0000

XLON

05003050000091564-E0GgtwJHfXpo20231117

17-Nov-2023 14:48:39

182

2984.0000

XLON

05003050000092270-E0GgtwJHfaC820231117

17-Nov-2023 14:50:20

172

2985.0000

XLON

07003070000092414-E0GgtwJHfd5A20231117

17-Nov-2023 14:51:21

224

2984.0000

XLON

05003050000092853-E0GgtwJHfewx20231117

17-Nov-2023 14:52:00

197

2986.0000

XLON

05003050000093566-E0GgtwJHfg1v20231117

17-Nov-2023 14:53:00

152

2984.0000

XLON

07003070000093022-E0GgtwJHfi0l20231117

17-Nov-2023 14:53:58

243

2979.0000

XLON

05003050000094096-E0GgtwJHfjsm20231117

17-Nov-2023 14:54:00

161

2978.0000

XLON

07003070000093621-E0GgtwJHfk2420231117

17-Nov-2023 14:54:00

6

2978.0000

XLON

07003070000093621-E0GgtwJHfk2220231117

17-Nov-2023 14:54:00

152

2977.0000

XLON

05003050000094097-E0GgtwJHfk2O20231117

17-Nov-2023 14:55:25

167

2976.0000

XLON

05003050000094774-E0GgtwJHfmx720231117

17-Nov-2023 14:56:00

153

2975.0000

XLON

05003050000094715-E0GgtwJHfo0520231117

17-Nov-2023 14:56:56

137

2971.0000

XLON

07003070000094743-E0GgtwJHfqH120231117

17-Nov-2023 14:56:56

61

2971.0000

XLON

07003070000094743-E0GgtwJHfqGz20231117

17-Nov-2023 14:56:56

198

2972.0000

XLON

07003070000094759-E0GgtwJHfqG820231117

17-Nov-2023 14:58:36

152

2974.0000

XLON

07003070000095477-E0GgtwJHfstI20231117

17-Nov-2023 14:58:53

152

2972.0000

XLON

07003070000095454-E0GgtwJHftK520231117

17-Nov-2023 15:03:00

163

2975.0000

XLON

05003050000097545-E0GgtwJHg0K520231117

17-Nov-2023 15:04:28

152

2974.0000

XLON

05003050000097468-E0GgtwJHg2bM20231117


17-Nov-2023 15:05:14

220

2974.0000

XLON

07003070000097784-E0GgtwJHg3kV20231117

17-Nov-2023 15:06:03

183

2973.0000

XLON

05003050000097243-E0GgtwJHg4n020231117

17-Nov-2023 15:06:04

157

2972.0000

XLON

07003070000097274-E0GgtwJHg4qG20231117

17-Nov-2023 15:09:13

166

2974.0000

XLON

05003050000098924-E0GgtwJHg91L20231117

17-Nov-2023 15:12:04

344

2974.0000

XLON

07003070000099153-E0GgtwJHgDF920231117

17-Nov-2023 15:15:05

310

2978.0000

XLON

07003070000099722-E0GgtwJHgHm920231117

17-Nov-2023 15:16:44

340

2978.0000

XLON

05003050000100712-E0GgtwJHgKFT20231117

17-Nov-2023 15:17:45

11

2979.0000

XLON

07003070000100702-E0GgtwJHgLQr20231117

17-Nov-2023 15:18:01

420

2978.0000

XLON

05003050000100975-E0GgtwJHgLiK20231117

17-Nov-2023 15:18:54

311

2978.0000

XLON

07003070000100869-E0GgtwJHgMkD20231117

17-Nov-2023 15:20:37

220

2977.0000

XLON

05003050000101823-E0GgtwJHgOyh20231117

17-Nov-2023 15:20:37

173

2977.0000

XLON

05003050000101823-E0GgtwJHgOyf20231117

17-Nov-2023 15:21:47

154

2977.0000

XLON

05003050000102186-E0GgtwJHgQCi20231117

17-Nov-2023 15:23:39

369

2978.0000

XLON

07003070000102137-E0GgtwJHgSRN20231117

17-Nov-2023 15:26:03

416

2978.0000

XLON

07003070000102620-E0GgtwJHgUsR20231117

17-Nov-2023 15:26:33

305

2977.0000

XLON

07003070000102566-E0GgtwJHgVOj20231117

17-Nov-2023 15:27:54

42

2977.0000

XLON

05003050000103758-E0GgtwJHgWpl20231117

17-Nov-2023 15:27:54

157

2977.0000

XLON

05003050000103758-E0GgtwJHgWpj20231117

17-Nov-2023 15:28:24

199

2976.0000

XLON

07003070000102971-E0GgtwJHgXTY20231117

17-Nov-2023 15:30:04

186

2978.0000

XLON

05003050000104186-E0GgtwJHgZo020231117

17-Nov-2023 15:30:22

244

2977.0000

XLON

05003050000104098-E0GgtwJHgaDA20231117

17-Nov-2023 15:33:15

67

2977.0000

XLON

07003070000104351-E0GgtwJHgdFa20231117

17-Nov-2023 15:33:15

233

2977.0000

XLON

07003070000104351-E0GgtwJHgdG920231117

17-Nov-2023 15:33:55

356

2977.0000

XLON

05003050000105306-E0GgtwJHgdto20231117

17-Nov-2023 15:35:12

216

2976.0000

XLON

05003050000103952-E0GgtwJHgfib20231117

17-Nov-2023 15:35:12

7

2976.0000

XLON

05003050000103952-E0GgtwJHgfid20231117

17-Nov-2023 15:37:30

226

2977.0000

XLON

05003050000106272-E0GgtwJHgimi20231117

17-Nov-2023 15:37:30

278

2977.0000

XLON

07003070000105818-E0GgtwJHgimg20231117

17-Nov-2023 15:38:56

216

2976.0000

XLON

05003050000106667-E0GgtwJHgk1N20231117

17-Nov-2023 15:42:48

426

2976.0000

XLON

05003050000107653-E0GgtwJHgoN620231117

17-Nov-2023 15:43:40

267

2975.0000

XLON

05003050000104391-E0GgtwJHgpR820231117

17-Nov-2023 15:43:40

159

2975.0000

XLON

07003070000107252-E0GgtwJHgpRG20231117

17-Nov-2023 15:44:13

182

2974.0000

XLON

07003070000106257-E0GgtwJHgq1z20231117

17-Nov-2023 15:45:52

298

2973.0000

XLON

05003050000108629-E0GgtwJHgs6R20231117

17-Nov-2023 15:46:58

308

2975.0000

XLON

07003070000108826-E0GgtwJHgt5H20231117

17-Nov-2023 15:48:38

167

2975.0000

XLON

05003050000109547-E0GgtwJHgube20231117

17-Nov-2023 15:48:38

365

2975.0000

XLON

05003050000109737-E0GgtwJHgubk20231117

17-Nov-2023 15:53:06

226

2974.0000

XLON

07003070000109858-E0GgtwJHgyDT20231117

17-Nov-2023 15:56:34

389

2974.0000

XLON

05003050000111419-E0GgtwJHh1OW20231117

17-Nov-2023 15:59:16

473

2974.0000

XLON

05003050000112398-E0GgtwJHh45I20231117

17-Nov-2023 15:59:41

257

2973.0000

XLON

05003050000110038-E0GgtwJHh4NF20231117

17-Nov-2023 16:01:36

475

2973.0000

XLON

07003070000113576-E0GgtwJHh66p20231117

17-Nov-2023 16:01:49

345

2973.0000

XLON

05003050000114109-E0GgtwJHh6Kr20231117

17-Nov-2023 16:02:00

257

2972.0000

XLON

05003050000111906-E0GgtwJHh6dW20231117


17-Nov-2023 16:02:00

230

2972.0000

XLON

05003050000110264-E0GgtwJHh6dU20231117

17-Nov-2023 16:05:13

153

2973.0000

XLON

05003050000115367-E0GgtwJHhA6020231117

17-Nov-2023 16:05:13

281

2973.0000

XLON

07003070000114356-E0GgtwJHhA4i20231117

17-Nov-2023 16:05:13

357

2974.0000

XLON

07003070000114998-E0GgtwJHhA1n20231117

17-Nov-2023 16:07:03

304

2973.0000

XLON

05003050000116011-E0GgtwJHhBci20231117

17-Nov-2023 16:07:12

226

2972.0000

XLON

05003050000115406-E0GgtwJHhBnv20231117

17-Nov-2023 16:07:12

278

2971.0000

XLON

07003070000115769-E0GgtwJHhBpM20231117

17-Nov-2023 16:10:27

82

2974.0000

XLON

05003050000117314-E0GgtwJHhFKL20231117

17-Nov-2023 16:11:33

222

2974.0000

XLON

05003050000117442-E0GgtwJHhGiB20231117

17-Nov-2023 16:14:21

362

2975.0000

XLON

05003050000118473-E0GgtwJHhJtE20231117

17-Nov-2023 16:14:53

13

2974.0000

XLON

05003050000118440-E0GgtwJHhKPx20231117

17-Nov-2023 16:14:53

494

2974.0000

XLON

05003050000118440-E0GgtwJHhKPz20231117

17-Nov-2023 16:15:12

277

2974.0000

XLON

07003070000118945-E0GgtwJHhKls20231117

17-Nov-2023 16:18:45

342

2975.0000

XLON

07003070000120429-E0GgtwJHhPGI20231117

17-Nov-2023 16:19:07

435

2974.0000

XLON

05003050000119991-E0GgtwJHhPXM20231117

17-Nov-2023 16:19:16

226

2973.0000

XLON

07003070000120467-E0GgtwJHhPlq20231117

17-Nov-2023 16:23:03

433

2975.0000

XLON

07003070000121915-E0GgtwJHhTqp20231117

17-Nov-2023 16:23:50

150

2977.0000

XLON

07003070000122367-E0GgtwJHhUZP20231117

17-Nov-2023 16:23:50

255

2977.0000

XLON

07003070000122367-E0GgtwJHhUZN20231117

17-Nov-2023 16:24:31

486

2976.0000

XLON

05003050000122620-E0GgtwJHhV9620231117

17-Nov-2023 16:27:25

46

2975.0000

XLON

07003070000122973-E0GgtwJHhYqM20231117

17-Nov-2023 16:27:39

78

2975.0000

XLON

07003070000122973-E0GgtwJHhZ1d20231117

17-Nov-2023 16:27:53

79

2975.0000

XLON

07003070000122973-E0GgtwJHhZI420231117

17-Nov-2023 16:28:06

77

2975.0000

XLON

07003070000122973-E0GgtwJHhZaD20231117

17-Nov-2023 16:28:20

55

2975.0000

XLON

07003070000122973-E0GgtwJHhZp620231117


20 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 69,800 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 49,945,777 ordinary shares in treasury, and has 1,887,726,842 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,145,710 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

20 November 2023

Number of ordinary shares purchased:

69,800

Highest price paid per share (p):

3001

Lowest price paid per share (p):

2971

Volume weighted average price paid per share (p):

2986.7165

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

20-Nov-2023 08:01:20

218

2981.0000

XLON

05003050000003772-E0Gj4ol47rdw20231120

20-Nov-2023 08:01:23

217

2980.0000

XLON

05003050000003633-E0Gj4ol47rtI20231120

20-Nov-2023 08:01:23

235

2979.0000

XLON

07003070000003609-E0Gj4ol47rtT20231120

20-Nov-2023 08:02:41

164

2979.0000

XLON

07003070000004236-E0Gj4ol47vxC20231120

20-Nov-2023 08:04:21

198

2978.0000

XLON

05003050000004753-E0Gj4ol481IR20231120

20-Nov-2023 08:04:21

11

2978.0000

XLON

05003050000004753-E0Gj4ol481IX20231120

20-Nov-2023 08:06:06

164

2981.0000

XLON

07003070000005135-E0Gj4ol485Zh20231120

20-Nov-2023 08:06:16

208

2980.0000

XLON

05003050000005155-E0Gj4ol485wS20231120

20-Nov-2023 08:07:41

30

2977.0000

XLON

07003070000005421-E0Gj4ol488RK20231120

20-Nov-2023 08:07:41

164

2977.0000

XLON

07003070000005421-E0Gj4ol488RI20231120

20-Nov-2023 08:09:34

210

2980.0000

XLON

07003070000005752-E0Gj4ol48DEy20231120

20-Nov-2023 08:11:01

198

2981.0000

XLON

05003050000006207-E0Gj4ol48GhF20231120

20-Nov-2023 08:13:17

181

2979.0000

XLON

07003070000006628-E0Gj4ol48KX620231120


20-Nov-2023 08:15:01

39

2985.0000

XLON

05003050000007163-E0Gj4ol48Nf920231120

20-Nov-2023 08:15:01

45

2985.0000

XLON

05003050000007163-E0Gj4ol48Nf720231120

20-Nov-2023 08:15:01

176

2985.0000

XLON

05003050000007163-E0Gj4ol48Nf520231120

20-Nov-2023 08:16:39

244

2989.0000

XLON

05003050000007486-E0Gj4ol48Qr820231120

20-Nov-2023 08:17:51

215

2992.0000

XLON

05003050000007686-E0Gj4ol48ShB20231120

20-Nov-2023 08:17:51

227

2990.0000

XLON

07003070000007599-E0Gj4ol48SiN20231120

20-Nov-2023 08:19:29

164

2995.0000

XLON

05003050000008271-E0Gj4ol48WxH20231120

20-Nov-2023 08:21:34

212

2994.0000

XLON

07003070000008641-E0Gj4ol48biD20231120

20-Nov-2023 08:21:50

190

2992.0000

XLON

07003070000008178-E0Gj4ol48cGW20231120

20-Nov-2023 08:22:54

249

2991.0000

XLON

07003070000008941-E0Gj4ol48e1W20231120

20-Nov-2023 08:23:14

183

2989.0000

XLON

05003050000008982-E0Gj4ol48eaR20231120

20-Nov-2023 08:25:35

149

2987.0000

XLON

07003070000009256-E0Gj4ol48hcd20231120

20-Nov-2023 08:26:50

100

2987.0000

XLON

07003070000009687-E0Gj4ol48jFM20231120

20-Nov-2023 08:26:50

53

2987.0000

XLON

07003070000009687-E0Gj4ol48jFO20231120

20-Nov-2023 08:30:05

248

2989.0000

XLON

07003070000010268-E0Gj4ol48o7Z20231120

20-Nov-2023 08:31:38

294

2988.0000

XLON

07003070000010773-E0Gj4ol48qYW20231120

20-Nov-2023 08:35:40

217

2992.0000

XLON

07003070000011319-E0Gj4ol48wWU20231120

20-Nov-2023 08:37:34

299

2994.0000

XLON

05003050000011893-E0Gj4ol48yhh20231120

20-Nov-2023 08:37:34

239

2994.0000

XLON

07003070000011837-E0Gj4ol48yhj20231120

20-Nov-2023 08:38:26

214

2993.0000

XLON

05003050000012115-E0Gj4ol48zlX20231120

20-Nov-2023 08:38:37

326

2992.0000

XLON

05003050000011818-E0Gj4ol490AL20231120

20-Nov-2023 08:40:00

199

2991.0000

XLON

05003050000012281-E0Gj4ol491oA20231120

20-Nov-2023 08:41:19

209

2991.0000

XLON

05003050000012625-E0Gj4ol493Fr20231120

20-Nov-2023 08:43:56

23

2991.0000

XLON

07003070000013142-E0Gj4ol495wr20231120

20-Nov-2023 08:43:56

161

2991.0000

XLON

07003070000013142-E0Gj4ol495wp20231120

20-Nov-2023 08:46:05

153

2990.0000

XLON

07003070000012233-E0Gj4ol498nW20231120

20-Nov-2023 08:48:01

240

2992.0000

XLON

05003050000013778-E0Gj4ol49B6I20231120

20-Nov-2023 08:48:02

234

2991.0000

XLON

05003050000013688-E0Gj4ol49BXC20231120

20-Nov-2023 08:51:11

267

2994.0000

XLON

05003050000014332-E0Gj4ol49Ffs20231120

20-Nov-2023 08:51:41

229

2993.0000

XLON

07003070000014127-E0Gj4ol49GTA20231120

20-Nov-2023 08:53:11

211

2994.0000

XLON

05003050000014757-E0Gj4ol49IuE20231120

20-Nov-2023 08:53:13

139

2993.0000

XLON

05003050000014692-E0Gj4ol49J5020231120

20-Nov-2023 08:53:13

136

2993.0000

XLON

05003050000014692-E0Gj4ol49J5320231120

20-Nov-2023 08:55:49

164

2997.0000

XLON

05003050000015258-E0Gj4ol49MP520231120

20-Nov-2023 08:58:04

179

2996.0000

XLON

07003070000015083-E0Gj4ol49P5E20231120

20-Nov-2023 09:01:12

216

2997.0000

XLON

05003050000016622-E0Gj4ol49UJS20231120

20-Nov-2023 09:01:12

194

2997.0000

XLON

07003070000016591-E0Gj4ol49UJU20231120

20-Nov-2023 09:01:24

155

2995.0000

XLON

05003050000015281-E0Gj4ol49Uan20231120

20-Nov-2023 09:03:06

255

2994.0000

XLON

07003070000016993-E0Gj4ol49WsP20231120

20-Nov-2023 09:03:06

170

2994.0000

XLON

05003050000017006-E0Gj4ol49WsR20231120

20-Nov-2023 09:06:02

164

3001.0000

XLON

05003050000017682-E0Gj4ol49aXe20231120

20-Nov-2023 09:06:47

158

3000.0000

XLON

05003050000017647-E0Gj4ol49bKN20231120

20-Nov-2023 09:09:46

164

3001.0000

XLON

07003070000018320-E0Gj4ol49eik20231120

20-Nov-2023 09:11:58

221

3000.0000

XLON

07003070000018873-E0Gj4ol49gyd20231120

20-Nov-2023 09:13:35

150

2999.0000

XLON

05003050000017600-E0Gj4ol49iZY20231120

20-Nov-2023 09:14:52

164

3001.0000

XLON

05003050000019361-E0Gj4ol49kAY20231120


20-Nov-2023 09:14:52

67

3001.0000

XLON

05003050000019361-E0Gj4ol49kAa20231120

20-Nov-2023 09:15:26

306

3000.0000

XLON

07003070000019255-E0Gj4ol49kl820231120

20-Nov-2023 09:16:02

253

2999.0000

XLON

07003070000019535-E0Gj4ol49lcw20231120

20-Nov-2023 09:16:02

164

3000.0000

XLON

05003050000019578-E0Gj4ol49lYs20231120

20-Nov-2023 09:22:11

194

2998.0000

XLON

05003050000020422-E0Gj4ol49sTh20231120

20-Nov-2023 09:22:12

149

2997.0000

XLON

07003070000019870-E0Gj4ol49sWD20231120

20-Nov-2023 09:22:41

169

2997.0000

XLON

05003050000020947-E0Gj4ol49t5r20231120

20-Nov-2023 09:25:23

176

2998.0000

XLON

07003070000021389-E0Gj4ol49vsy20231120

20-Nov-2023 09:25:31

160

2997.0000

XLON

05003050000021262-E0Gj4ol49w0n20231120

20-Nov-2023 09:26:14

18

2997.0000

XLON

07003070000021543-E0Gj4ol49x1B20231120

20-Nov-2023 09:26:14

132

2997.0000

XLON

07003070000021543-E0Gj4ol49x1920231120

20-Nov-2023 09:27:21

149

2996.0000

XLON

07003070000021493-E0Gj4ol49yIy20231120

20-Nov-2023 09:28:54

178

2995.0000

XLON

07003070000021778-E0Gj4ol4A0Ac20231120

20-Nov-2023 09:29:10

149

2994.0000

XLON

07003070000021753-E0Gj4ol4A0Uq20231120

20-Nov-2023 09:31:15

164

2995.0000

XLON

05003050000022386-E0Gj4ol4A2Wj20231120

20-Nov-2023 09:32:41

164

2997.0000

XLON

07003070000022740-E0Gj4ol4A3ux20231120

20-Nov-2023 09:32:46

200

2996.0000

XLON

05003050000022761-E0Gj4ol4A48q20231120

20-Nov-2023 09:34:22

179

2995.0000

XLON

05003050000023060-E0Gj4ol4A5lJ20231120

20-Nov-2023 09:38:02

149

2995.0000

XLON

07003070000023325-E0Gj4ol4A9Ku20231120

20-Nov-2023 09:41:18

224

2994.0000

XLON

05003050000024057-E0Gj4ol4ACI620231120

20-Nov-2023 09:41:18

149

2993.0000

XLON

07003070000022997-E0Gj4ol4ACIA20231120

20-Nov-2023 09:44:45

149

2995.0000

XLON

07003070000024365-E0Gj4ol4AF2b20231120

20-Nov-2023 09:45:42

224

2994.0000

XLON

07003070000024362-E0Gj4ol4AFdp20231120

20-Nov-2023 09:49:56

241

2998.0000

XLON

07003070000025390-E0Gj4ol4AJVb20231120

20-Nov-2023 09:51:33

231

2998.0000

XLON

07003070000025714-E0Gj4ol4AKm620231120

20-Nov-2023 09:53:18

34

3000.0000

XLON

07003070000025996-E0Gj4ol4AMnz20231120

20-Nov-2023 09:53:45

183

3000.0000

XLON

05003050000026061-E0Gj4ol4ANSY20231120

20-Nov-2023 09:54:45

193

2999.0000

XLON

05003050000026250-E0Gj4ol4AOJf20231120

20-Nov-2023 09:54:54

200

2998.0000

XLON

07003070000025952-E0Gj4ol4AOSt20231120

20-Nov-2023 09:56:11

180

2995.0000

XLON

07003070000026434-E0Gj4ol4APXw20231120

20-Nov-2023 09:57:42

165

2995.0000

XLON

05003050000026780-E0Gj4ol4AQsd20231120

20-Nov-2023 09:59:12

185

2993.0000

XLON

05003050000026324-E0Gj4ol4ASh320231120

20-Nov-2023 09:59:30

161

2992.0000

XLON

07003070000026734-E0Gj4ol4ASvm20231120

20-Nov-2023 10:01:34

209

2993.0000

XLON

07003070000027483-E0Gj4ol4AVha20231120

20-Nov-2023 10:03:23

192

2991.0000

XLON

05003050000027153-E0Gj4ol4AYUK20231120

20-Nov-2023 10:06:02

209

2990.0000

XLON

05003050000028262-E0Gj4ol4AbVM20231120

20-Nov-2023 10:08:56

238

2996.0000

XLON

05003050000029122-E0Gj4ol4AegT20231120

20-Nov-2023 10:09:23

224

2996.0000

XLON

05003050000029178-E0Gj4ol4Af2c20231120

20-Nov-2023 10:11:03

183

2996.0000

XLON

07003070000029353-E0Gj4ol4Agct20231120

20-Nov-2023 10:11:29

159

2995.0000

XLON

07003070000029025-E0Gj4ol4AgyB20231120

20-Nov-2023 10:11:29

5

2995.0000

XLON

07003070000029025-E0Gj4ol4AgyD20231120

20-Nov-2023 10:18:20

164

2994.0000

XLON

05003050000030143-E0Gj4ol4AlNT20231120

20-Nov-2023 10:19:38

204

2994.0000

XLON

07003070000030461-E0Gj4ol4AmGK20231120

20-Nov-2023 10:20:51

273

2993.0000

XLON

05003050000030522-E0Gj4ol4An9820231120

20-Nov-2023 10:22:14

149

2993.0000

XLON

05003050000031137-E0Gj4ol4AoP220231120

20-Nov-2023 10:24:22

209

2992.0000

XLON

05003050000030997-E0Gj4ol4Aq0g20231120


20-Nov-2023 10:25:25

156

2992.0000

XLON

07003070000031378-E0Gj4ol4Ar7d20231120

20-Nov-2023 10:26:03

194

2993.0000

XLON

07003070000031644-E0Gj4ol4Arob20231120

20-Nov-2023 10:27:25

153

2991.0000

XLON

07003070000031352-E0Gj4ol4At3520231120

20-Nov-2023 10:27:25

11

2991.0000

XLON

07003070000031352-E0Gj4ol4At3720231120

20-Nov-2023 10:29:10

168

2991.0000

XLON

07003070000031909-E0Gj4ol4AuAd20231120

20-Nov-2023 10:35:03

164

2989.0000

XLON

05003050000032121-E0Gj4ol4Ayvj20231120

20-Nov-2023 10:38:05

246

2990.0000

XLON

05003050000033836-E0Gj4ol4B25p20231120

20-Nov-2023 10:40:44

11

2991.0000

XLON

07003070000034168-E0Gj4ol4B47P20231120

20-Nov-2023 10:42:05

188

2990.0000

XLON

07003070000034121-E0Gj4ol4B5Y720231120

20-Nov-2023 10:42:30

225

2989.0000

XLON

05003050000033764-E0Gj4ol4B5nA20231120

20-Nov-2023 10:44:08

209

2987.0000

XLON

07003070000034201-E0Gj4ol4B6h220231120

20-Nov-2023 10:46:00

155

2986.0000

XLON

05003050000034676-E0Gj4ol4B8Kq20231120

20-Nov-2023 10:53:09

260

2988.0000

XLON

05003050000035634-E0Gj4ol4BCxa20231120

20-Nov-2023 10:53:34

217

2987.0000

XLON

05003050000035568-E0Gj4ol4BD9Q20231120

20-Nov-2023 10:59:32

50

2990.0000

XLON

07003070000036855-E0Gj4ol4BGnc20231120

20-Nov-2023 10:59:32

293

2990.0000

XLON

07003070000036855-E0Gj4ol4BGna20231120

20-Nov-2023 11:00:00

329

2989.0000

XLON

05003050000036753-E0Gj4ol4BH3S20231120

20-Nov-2023 11:00:40

235

2988.0000

XLON

07003070000036088-E0Gj4ol4BHoS20231120

20-Nov-2023 11:06:07

233

2990.0000

XLON

05003050000037889-E0Gj4ol4BLcB20231120

20-Nov-2023 11:14:49

313

2992.0000

XLON

05003050000039242-E0Gj4ol4BRPE20231120

20-Nov-2023 11:15:06

233

2991.0000

XLON

07003070000038649-E0Gj4ol4BRi820231120

20-Nov-2023 11:15:06

123

2991.0000

XLON

07003070000038649-E0Gj4ol4BRiA20231120

20-Nov-2023 11:16:07

248

2990.0000

XLON

05003050000038391-E0Gj4ol4BSH120231120

20-Nov-2023 11:25:18

256

2990.0000

XLON

05003050000040540-E0Gj4ol4BYGt20231120

20-Nov-2023 11:25:18

168

2990.0000

XLON

05003050000040540-E0Gj4ol4BYGv20231120

20-Nov-2023 11:26:10

249

2989.0000

XLON

07003070000039495-E0Gj4ol4BYjM20231120

20-Nov-2023 11:30:04

278

2989.0000

XLON

05003050000041154-E0Gj4ol4Bbgs20231120

20-Nov-2023 11:31:07

237

2988.0000

XLON

05003050000039568-E0Gj4ol4BcdT20231120

20-Nov-2023 11:34:12

236

2988.0000

XLON

07003070000041951-E0Gj4ol4Be6S20231120

20-Nov-2023 11:34:42

303

2987.0000

XLON

05003050000040922-E0Gj4ol4BePY20231120

20-Nov-2023 11:34:55

38

2986.0000

XLON

07003070000041634-E0Gj4ol4BekY20231120

20-Nov-2023 11:34:55

190

2986.0000

XLON

07003070000041634-E0Gj4ol4BekS20231120

20-Nov-2023 11:35:04

180

2985.0000

XLON

05003050000042392-E0Gj4ol4Bf7x20231120

20-Nov-2023 11:46:00

224

2987.0000

XLON

07003070000043423-E0Gj4ol4BmMH20231120

20-Nov-2023 11:46:36

185

2986.0000

XLON

07003070000043947-E0Gj4ol4Bmor20231120

20-Nov-2023 11:46:36

110

2986.0000

XLON

07003070000043947-E0Gj4ol4Bmop20231120

20-Nov-2023 11:50:55

314

2988.0000

XLON

07003070000044512-E0Gj4ol4BpdY20231120

20-Nov-2023 11:52:35

219

2987.0000

XLON

05003050000044453-E0Gj4ol4Bqf720231120

20-Nov-2023 11:52:35

196

2987.0000

XLON

05003050000044440-E0Gj4ol4Bqf520231120

20-Nov-2023 11:54:15

194

2988.0000

XLON

05003050000045061-E0Gj4ol4BrXD20231120

20-Nov-2023 11:55:47

224

2988.0000

XLON

05003050000045270-E0Gj4ol4BsW720231120

20-Nov-2023 12:00:32

179

2987.0000

XLON

05003050000045042-E0Gj4ol4Bw8J20231120

20-Nov-2023 12:00:34

149

2986.0000

XLON

05003050000044953-E0Gj4ol4BwAD20231120

20-Nov-2023 12:02:02

149

2986.0000

XLON

05003050000046068-E0Gj4ol4BxQw20231120

20-Nov-2023 12:02:02

179

2987.0000

XLON

07003070000045869-E0Gj4ol4BxQ220231120

20-Nov-2023 12:02:41

150

2985.0000

XLON

07003070000045870-E0Gj4ol4By2H20231120


20-Nov-2023 12:15:02

229

2988.0000

XLON

07003070000047396-E0Gj4ol4C6sz20231120

20-Nov-2023 12:15:59

186

2990.0000

XLON

05003050000048274-E0Gj4ol4C7is20231120

20-Nov-2023 12:19:10

272

2990.0000

XLON

07003070000048218-E0Gj4ol4CAE320231120

20-Nov-2023 12:20:12

162

2992.0000

XLON

05003050000049053-E0Gj4ol4CAz220231120

20-Nov-2023 12:20:12

73

2992.0000

XLON

05003050000049053-E0Gj4ol4CAz020231120

20-Nov-2023 12:22:28

257

2991.0000

XLON

07003070000048720-E0Gj4ol4CC6e20231120

20-Nov-2023 12:23:11

213

2989.0000

XLON

07003070000048942-E0Gj4ol4CCd920231120

20-Nov-2023 12:25:04

196

2990.0000

XLON

05003050000049688-E0Gj4ol4CDqL20231120

20-Nov-2023 12:26:53

169

2990.0000

XLON

07003070000049729-E0Gj4ol4CEjN20231120

20-Nov-2023 12:28:52

166

2989.0000

XLON

07003070000050053-E0Gj4ol4CFyI20231120

20-Nov-2023 12:29:31

151

2988.0000

XLON

05003050000049410-E0Gj4ol4CG8b20231120

20-Nov-2023 12:30:59

210

2987.0000

XLON

07003070000049184-E0Gj4ol4CHQe20231120

20-Nov-2023 12:31:44

179

2987.0000

XLON

05003050000050862-E0Gj4ol4CIF720231120

20-Nov-2023 12:32:16

179

2986.0000

XLON

07003070000050636-E0Gj4ol4CIiz20231120

20-Nov-2023 12:34:31

179

2984.0000

XLON

07003070000051001-E0Gj4ol4CJuw20231120

20-Nov-2023 12:42:18

226

2985.0000

XLON

05003050000052554-E0Gj4ol4COgS20231120

20-Nov-2023 12:42:39

224

2984.0000

XLON

07003070000052212-E0Gj4ol4CP0E20231120

20-Nov-2023 12:43:01

164

2983.0000

XLON

05003050000052932-E0Gj4ol4CPCn20231120

20-Nov-2023 12:46:35

164

2984.0000

XLON

07003070000053204-E0Gj4ol4CR7M20231120

20-Nov-2023 12:50:53

224

2985.0000

XLON

07003070000053556-E0Gj4ol4CT1o20231120

20-Nov-2023 12:52:49

259

2986.0000

XLON

05003050000054427-E0Gj4ol4CTte20231120

20-Nov-2023 12:54:40

221

2986.0000

XLON

07003070000054437-E0Gj4ol4CV0S20231120

20-Nov-2023 12:56:05

185

2985.0000

XLON

07003070000053917-E0Gj4ol4CVyU20231120

20-Nov-2023 12:56:12

228

2984.0000

XLON

05003050000053652-E0Gj4ol4CW5620231120

20-Nov-2023 13:01:47

86

2985.0000

XLON

05003050000055436-E0Gj4ol4CZTn20231120

20-Nov-2023 13:01:47

78

2985.0000

XLON

05003050000055436-E0Gj4ol4CZTp20231120

20-Nov-2023 13:02:44

164

2985.0000

XLON

07003070000056005-E0Gj4ol4CZun20231120

20-Nov-2023 13:06:22

169

2985.0000

XLON

07003070000056698-E0Gj4ol4CcXk20231120

20-Nov-2023 13:06:22

110

2985.0000

XLON

07003070000056698-E0Gj4ol4CcXi20231120

20-Nov-2023 13:08:23

164

2984.0000

XLON

07003070000055120-E0Gj4ol4CdpB20231120

20-Nov-2023 13:13:32

333

2984.0000

XLON

05003050000057695-E0Gj4ol4Cgoz20231120

20-Nov-2023 13:15:22

179

2983.0000

XLON

05003050000055395-E0Gj4ol4ChwO20231120

20-Nov-2023 13:16:00

207

2982.0000

XLON

05003050000056476-E0Gj4ol4CiJC20231120

20-Nov-2023 13:16:00

286

2982.0000

XLON

07003070000058114-E0Gj4ol4CiJE20231120

20-Nov-2023 13:20:44

343

2985.0000

XLON

05003050000059681-E0Gj4ol4Cl5n20231120

20-Nov-2023 13:24:17

356

2985.0000

XLON

07003070000060158-E0Gj4ol4CmwP20231120

20-Nov-2023 13:25:08

315

2985.0000

XLON

05003050000060456-E0Gj4ol4CnUb20231120

20-Nov-2023 13:26:42

329

2985.0000

XLON

05003050000060748-E0Gj4ol4CoP820231120

20-Nov-2023 13:26:52

150

2984.0000

XLON

05003050000059459-E0Gj4ol4CoVP20231120

20-Nov-2023 13:26:52

120

2984.0000

XLON

05003050000059459-E0Gj4ol4CoVS20231120

20-Nov-2023 13:28:27

81

2982.0000

XLON

05003050000061085-E0Gj4ol4CqEg20231120

20-Nov-2023 13:28:27

113

2982.0000

XLON

05003050000061085-E0Gj4ol4CqEe20231120

20-Nov-2023 13:36:09

294

2985.0000

XLON

05003050000062275-E0Gj4ol4CvPE20231120

20-Nov-2023 13:36:37

315

2984.0000

XLON

05003050000061982-E0Gj4ol4CvjU20231120

20-Nov-2023 13:36:37

185

2984.0000

XLON

05003050000062191-E0Gj4ol4CvjY20231120

20-Nov-2023 13:36:37

18

2984.0000

XLON

05003050000062191-E0Gj4ol4CvjW20231120


20-Nov-2023 13:38:59

209

2983.0000

XLON

05003050000062879-E0Gj4ol4CxAI20231120

20-Nov-2023 13:41:39

150

2982.0000

XLON

07003070000062288-E0Gj4ol4Cyku20231120

20-Nov-2023 13:41:39

210

2983.0000

XLON

07003070000062853-E0Gj4ol4Cyh220231120

20-Nov-2023 13:41:44

228

2981.0000

XLON

07003070000062562-E0Gj4ol4CytK20231120

20-Nov-2023 13:42:44

242

2981.0000

XLON

07003070000063413-E0Gj4ol4CzTy20231120

20-Nov-2023 13:52:09

158

2983.0000

XLON

05003050000064251-E0Gj4ol4D5UW20231120

20-Nov-2023 13:52:09

174

2983.0000

XLON

07003070000064796-E0Gj4ol4D5Uc20231120

20-Nov-2023 13:52:25

236

2982.0000

XLON

07003070000063740-E0Gj4ol4D5il20231120

20-Nov-2023 13:55:10

192

2981.0000

XLON

05003050000064900-E0Gj4ol4D6va20231120

20-Nov-2023 13:55:10

164

2981.0000

XLON

07003070000065564-E0Gj4ol4D6vg20231120

20-Nov-2023 13:59:06

323

2981.0000

XLON

05003050000066199-E0Gj4ol4D95b20231120

20-Nov-2023 14:00:46

455

2980.0000

XLON

07003070000066775-E0Gj4ol4DAUv20231120

20-Nov-2023 14:13:23

392

2989.0000

XLON

07003070000069429-E0Gj4ol4DIjG20231120

20-Nov-2023 14:13:23

334

2989.0000

XLON

07003070000069430-E0Gj4ol4DIjI20231120

20-Nov-2023 14:13:23

163

2989.0000

XLON

07003070000069434-E0Gj4ol4DIjQ20231120

20-Nov-2023 14:13:23

331

2989.0000

XLON

05003050000069671-E0Gj4ol4DIjK20231120

20-Nov-2023 14:13:23

179

2989.0000

XLON

07003070000069431-E0Gj4ol4DIjM20231120

20-Nov-2023 14:16:03

639

2990.0000

XLON

07003070000069973-E0Gj4ol4DKsc20231120

20-Nov-2023 14:16:03

332

2989.0000

XLON

05003050000070157-E0Gj4ol4DKuC20231120

20-Nov-2023 14:16:03

164

2989.0000

XLON

07003070000069889-E0Gj4ol4DKuE20231120

20-Nov-2023 14:16:23

473

2988.0000

XLON

05003050000069614-E0Gj4ol4DL7C20231120

20-Nov-2023 14:19:10

242

2986.0000

XLON

05003050000070405-E0Gj4ol4DNJI20231120

20-Nov-2023 14:20:08

272

2986.0000

XLON

05003050000071248-E0Gj4ol4DO2f20231120

20-Nov-2023 14:23:53

212

2986.0000

XLON

07003070000071402-E0Gj4ol4DQcV20231120

20-Nov-2023 14:26:15

166

2985.0000

XLON

07003070000072620-E0Gj4ol4DSeB20231120

20-Nov-2023 14:26:15

163

2985.0000

XLON

05003050000070825-E0Gj4ol4DSe520231120

20-Nov-2023 14:28:00

456

2985.0000

XLON

05003050000073328-E0Gj4ol4DUX720231120

20-Nov-2023 14:29:07

34

2984.0000

XLON

07003070000070559-E0Gj4ol4DVL020231120

20-Nov-2023 14:29:53

212

2984.0000

XLON

07003070000070559-E0Gj4ol4DWBL20231120

20-Nov-2023 14:29:59

156

2983.0000

XLON

07003070000072360-E0Gj4ol4DWmU20231120

20-Nov-2023 14:29:59

168

2983.0000

XLON

07003070000072124-E0Gj4ol4DWmS20231120

20-Nov-2023 14:30:00

29

2982.0000

XLON

07003070000073470-E0Gj4ol4DX0d20231120

20-Nov-2023 14:30:04

209

2982.0000

XLON

07003070000073470-E0Gj4ol4DXGp20231120

20-Nov-2023 14:31:37

228

2983.0000

XLON

07003070000074180-E0Gj4ol4DbEs20231120

20-Nov-2023 14:33:34

174

2983.0000

XLON

07003070000074700-E0Gj4ol4DeRl20231120

20-Nov-2023 14:34:31

235

2983.0000

XLON

07003070000075240-E0Gj4ol4DgDm20231120

20-Nov-2023 14:36:27

79

2982.0000

XLON

05003050000074437-E0Gj4ol4Djcz20231120

20-Nov-2023 14:36:27

117

2982.0000

XLON

05003050000074437-E0Gj4ol4Djcx20231120

20-Nov-2023 14:36:33

198

2981.0000

XLON

05003050000074954-E0Gj4ol4Djnf20231120

20-Nov-2023 14:36:40

227

2980.0000

XLON

05003050000076118-E0Gj4ol4DjyU20231120

20-Nov-2023 14:38:19

150

2980.0000

XLON

07003070000076420-E0Gj4ol4DmjC20231120

20-Nov-2023 14:38:50

224

2979.0000

XLON

05003050000076618-E0Gj4ol4DnML20231120

20-Nov-2023 14:39:37

224

2977.0000

XLON

07003070000077010-E0Gj4ol4Doi520231120

20-Nov-2023 14:39:57

179

2976.0000

XLON

05003050000077249-E0Gj4ol4Dp4x20231120

20-Nov-2023 14:41:06

283

2975.0000

XLON

07003070000077586-E0Gj4ol4Dr1k20231120

20-Nov-2023 14:41:51

164

2974.0000

XLON

05003050000077819-E0Gj4ol4Ds4h20231120


20-Nov-2023 14:43:05

164

2975.0000

XLON

07003070000078323-E0Gj4ol4DtiK20231120

20-Nov-2023 14:44:45

164

2974.0000

XLON

07003070000078251-E0Gj4ol4Dvb020231120

20-Nov-2023 14:46:52

150

2974.0000

XLON

05003050000079773-E0Gj4ol4DyjN20231120

20-Nov-2023 14:48:41

277

2974.0000

XLON

07003070000079939-E0Gj4ol4E0wG20231120

20-Nov-2023 14:49:15

149

2973.0000

XLON

07003070000079298-E0Gj4ol4E1ze20231120

20-Nov-2023 14:49:42

149

2972.0000

XLON

05003050000080814-E0Gj4ol4E2mk20231120

20-Nov-2023 14:50:18

179

2971.0000

XLON

07003070000080573-E0Gj4ol4E3hf20231120

20-Nov-2023 14:51:05

224

2973.0000

XLON

05003050000081417-E0Gj4ol4E4hs20231120

20-Nov-2023 14:54:17

159

2976.0000

XLON

07003070000082008-E0Gj4ol4E93e20231120

20-Nov-2023 14:58:41

257

2976.0000

XLON

07003070000083123-E0Gj4ol4EDxx20231120

20-Nov-2023 14:59:42

194

2975.0000

XLON

05003050000082010-E0Gj4ol4EEts20231120

20-Nov-2023 14:59:50

179

2974.0000

XLON

05003050000081942-E0Gj4ol4EEzQ20231120

20-Nov-2023 15:01:00

244

2973.0000

XLON

05003050000083889-E0Gj4ol4EGGT20231120

20-Nov-2023 15:03:05

468

2974.0000

XLON

07003070000084919-E0Gj4ol4EJ1n20231120

20-Nov-2023 15:04:31

263

2977.0000

XLON

07003070000085549-E0Gj4ol4EKeT20231120

20-Nov-2023 15:04:31

20

2977.0000

XLON

07003070000085549-E0Gj4ol4EKeV20231120

20-Nov-2023 15:06:07

224

2978.0000

XLON

07003070000086022-E0Gj4ol4EMI520231120

20-Nov-2023 15:07:57

467

2980.0000

XLON

05003050000086633-E0Gj4ol4EOCp20231120

20-Nov-2023 15:08:01

283

2979.0000

XLON

05003050000086432-E0Gj4ol4EOJe20231120

20-Nov-2023 15:12:35

46

2982.0000

XLON

07003070000088273-E0Gj4ol4ESuJ20231120

20-Nov-2023 15:12:35

275

2982.0000

XLON

07003070000088273-E0Gj4ol4ESuH20231120

20-Nov-2023 15:14:26

361

2982.0000

XLON

05003050000089046-E0Gj4ol4EUcI20231120

20-Nov-2023 15:14:33

2

2981.0000

XLON

05003050000087524-E0Gj4ol4EUiw20231120

20-Nov-2023 15:14:33

247

2981.0000

XLON

05003050000087524-E0Gj4ol4EUiy20231120

20-Nov-2023 15:16:26

79

2981.0000

XLON

05003050000089488-E0Gj4ol4EX2t20231120

20-Nov-2023 15:16:26

4

2981.0000

XLON

05003050000089488-E0Gj4ol4EX2x20231120

20-Nov-2023 15:16:26

236

2981.0000

XLON

05003050000089488-E0Gj4ol4EX3320231120

20-Nov-2023 15:16:37

139

2981.0000

XLON

05003050000089488-E0Gj4ol4EXFV20231120

20-Nov-2023 15:18:04

156

2982.0000

XLON

07003070000089811-E0Gj4ol4EYXq20231120

20-Nov-2023 15:18:04

153

2982.0000

XLON

07003070000089811-E0Gj4ol4EYXo20231120

20-Nov-2023 15:19:52

291

2983.0000

XLON

05003050000090439-E0Gj4ol4Ea9i20231120

20-Nov-2023 15:19:52

316

2983.0000

XLON

05003050000090427-E0Gj4ol4Ea9e20231120

20-Nov-2023 15:21:05

9

2984.0000

XLON

05003050000090887-E0Gj4ol4EbAS20231120

20-Nov-2023 15:21:05

225

2984.0000

XLON

05003050000090887-E0Gj4ol4EbAU20231120

20-Nov-2023 15:21:44

328

2983.0000

XLON

07003070000090622-E0Gj4ol4Ebt720231120

20-Nov-2023 15:22:58

163

2983.0000

XLON

05003050000091286-E0Gj4ol4Ecsr20231120

20-Nov-2023 15:22:58

27

2983.0000

XLON

05003050000091286-E0Gj4ol4Ecsn20231120

20-Nov-2023 15:23:43

228

2982.0000

XLON

07003070000090989-E0Gj4ol4EdbW20231120

20-Nov-2023 15:26:10

193

2982.0000

XLON

07003070000091836-E0Gj4ol4Eg7a20231120

20-Nov-2023 15:28:11

303

2984.0000

XLON

07003070000092406-E0Gj4ol4Ei1R20231120

20-Nov-2023 15:30:25

314

2984.0000

XLON

05003050000093217-E0Gj4ol4EkSt20231120

20-Nov-2023 15:31:19

269

2983.0000

XLON

05003050000092598-E0Gj4ol4ElRr20231120

20-Nov-2023 15:34:19

310

2985.0000

XLON

07003070000094141-E0Gj4ol4EoBC20231120

20-Nov-2023 15:34:51

74

2985.0000

XLON

05003050000094655-E0Gj4ol4EobH20231120

20-Nov-2023 15:34:51

21

2985.0000

XLON

05003050000094655-E0Gj4ol4EobL20231120

20-Nov-2023 15:34:51

383

2986.0000

XLON

05003050000094683-E0Gj4ol4EoaD20231120


20-Nov-2023 15:35:10

241

2985.0000

XLON

05003050000094655-E0Gj4ol4Eot920231120

20-Nov-2023 15:35:10

111

2985.0000

XLON

05003050000094655-E0Gj4ol4EotC20231120

20-Nov-2023 15:36:05

164

2986.0000

XLON

07003070000094771-E0Gj4ol4EptZ20231120

20-Nov-2023 15:36:05

134

2986.0000

XLON

07003070000094771-E0Gj4ol4Eptb20231120

20-Nov-2023 15:36:05

17

2986.0000

XLON

07003070000094771-E0Gj4ol4Eptd20231120

20-Nov-2023 15:39:13

328

2986.0000

XLON

07003070000095268-E0Gj4ol4EtGF20231120

20-Nov-2023 15:39:27

270

2986.0000

XLON

07003070000095675-E0Gj4ol4EtS720231120

20-Nov-2023 15:39:27

62

2986.0000

XLON

07003070000095675-E0Gj4ol4EtS920231120

20-Nov-2023 15:41:08

322

2986.0000

XLON

07003070000096066-E0Gj4ol4Ev4Q20231120

20-Nov-2023 15:42:49

164

2986.0000

XLON

07003070000096449-E0Gj4ol4EwrS20231120

20-Nov-2023 15:45:35

280

2985.0000

XLON

07003070000096641-E0Gj4ol4EzRO20231120

20-Nov-2023 15:45:35

281

2985.0000

XLON

07003070000095259-E0Gj4ol4EzRI20231120

20-Nov-2023 15:46:05

339

2985.0000

XLON

05003050000097445-E0Gj4ol4F02j20231120

20-Nov-2023 15:48:33

304

2986.0000

XLON

05003050000097881-E0Gj4ol4F2AG20231120

20-Nov-2023 15:50:06

340

2986.0000

XLON

07003070000097948-E0Gj4ol4F3OW20231120

20-Nov-2023 15:51:05

127

2986.0000

XLON

05003050000098706-E0Gj4ol4F4KT20231120

20-Nov-2023 15:51:05

164

2986.0000

XLON

05003050000098706-E0Gj4ol4F4KR20231120

20-Nov-2023 15:52:17

340

2985.0000

XLON

07003070000097587-E0Gj4ol4F5Kv20231120

20-Nov-2023 15:52:17

62

2985.0000

XLON

07003070000097587-E0Gj4ol4F5Kq20231120

20-Nov-2023 15:53:14

251

2984.0000

XLON

05003050000099258-E0Gj4ol4F61U20231120

20-Nov-2023 15:56:03

255

2985.0000

XLON

05003050000099746-E0Gj4ol4F87F20231120

20-Nov-2023 15:56:30

167

2985.0000

XLON

05003050000100368-E0Gj4ol4F8jL20231120

20-Nov-2023 15:56:30

28

2985.0000

XLON

05003050000100368-E0Gj4ol4F8jP20231120

20-Nov-2023 15:56:30

227

2985.0000

XLON

05003050000100368-E0Gj4ol4F8jN20231120

20-Nov-2023 15:56:49

197

2984.0000

XLON

07003070000099421-E0Gj4ol4F90f20231120

20-Nov-2023 16:00:19

178

2985.0000

XLON

07003070000101287-E0Gj4ol4FCK020231120

20-Nov-2023 16:00:19

295

2985.0000

XLON

07003070000101287-E0Gj4ol4FCK220231120

20-Nov-2023 16:01:00

260

2984.0000

XLON

05003050000101109-E0Gj4ol4FD1E20231120

20-Nov-2023 16:01:09

296

2984.0000

XLON

07003070000101629-E0Gj4ol4FDIi20231120

20-Nov-2023 16:03:14

267

2984.0000

XLON

05003050000102525-E0Gj4ol4FFpJ20231120

20-Nov-2023 16:04:41

76

2985.0000

XLON

07003070000102949-E0Gj4ol4FHNt20231120

20-Nov-2023 16:04:41

289

2985.0000

XLON

07003070000102949-E0Gj4ol4FHNr20231120

20-Nov-2023 16:04:41

164

2985.0000

XLON

07003070000102949-E0Gj4ol4FHNp20231120

20-Nov-2023 16:07:48

326

2987.0000

XLON

07003070000103801-E0Gj4ol4FKIU20231120

20-Nov-2023 16:07:48

164

2987.0000

XLON

07003070000103801-E0Gj4ol4FKIS20231120

20-Nov-2023 16:09:42

433

2987.0000

XLON

05003050000104528-E0Gj4ol4FM7j20231120

20-Nov-2023 16:11:10

428

2987.0000

XLON

07003070000104934-E0Gj4ol4FNH020231120

20-Nov-2023 16:14:16

456

2987.0000

XLON

07003070000105533-E0Gj4ol4FQou20231120

20-Nov-2023 16:15:15

253

2987.0000

XLON

05003050000106813-E0Gj4ol4FSDA20231120

20-Nov-2023 16:15:15

66

2987.0000

XLON

05003050000106813-E0Gj4ol4FSDC20231120

20-Nov-2023 16:15:51

420

2986.0000

XLON

07003070000103781-E0Gj4ol4FSks20231120

20-Nov-2023 16:16:07

210

2985.0000

XLON

05003050000104451-E0Gj4ol4FT5F20231120

20-Nov-2023 16:16:15

255

2984.0000

XLON

07003070000107023-E0Gj4ol4FTAF20231120

20-Nov-2023 16:19:12

296

2985.0000

XLON

05003050000108113-E0Gj4ol4FWZD20231120

20-Nov-2023 16:20:02

296

2984.0000

XLON

05003050000107739-E0Gj4ol4FXXA20231120

20-Nov-2023 16:20:37

198

2983.0000

XLON

05003050000108114-E0Gj4ol4FYeD20231120


20-Nov-2023 16:21:06

364

2984.0000

XLON

07003070000109100-E0Gj4ol4FZI920231120

20-Nov-2023 16:24:25

247

2984.0000

XLON

05003050000110338-E0Gj4ol4FcHU20231120

20-Nov-2023 16:24:25

164

2984.0000

XLON

05003050000110338-E0Gj4ol4FcHS20231120

20-Nov-2023 16:24:26

164

2984.0000

XLON

07003070000110299-E0Gj4ol4FcHp20231120

20-Nov-2023 16:26:12

274

2983.0000

XLON

05003050000109796-E0Gj4ol4Fe1C20231120

20-Nov-2023 16:27:45

328

2982.0000

XLON

07003070000108369-E0Gj4ol4Ffdo20231120

20-Nov-2023 16:27:46

194

2982.0000

XLON

07003070000111475-E0Gj4ol4FfgO20231120

20-Nov-2023 16:28:58

324

2983.0000

XLON

05003050000112039-E0Gj4ol4FhFa20231120


21 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 69,306 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 50,015,083 ordinary shares in treasury, and has 1,887,676,424 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,215,016 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

21 November 2023

Number of ordinary shares purchased:

69,306

Highest price paid per share (p):

3011

Lowest price paid per share (p):

2972

Volume weighted average price paid per share (p):

2989.7206

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

21-Nov-2023 08:01:14

181

2983.0000

XLON

05003050000003369-E0GjnmEzeGux20231121

21-Nov-2023 08:01:21

181

2981.0000

XLON

07003070000003395-E0GjnmEzeHQt20231121

21-Nov-2023 08:04:21

218

2974.0000

XLON

05003050000004188-E0GjnmEzeOsn20231121

21-Nov-2023 08:06:15

160

2974.0000

XLON

07003070000005386-E0GjnmEzeSzD20231121

21-Nov-2023 08:07:22

168

2972.0000

XLON

07003070000004187-E0GjnmEzeVad20231121

21-Nov-2023 08:08:53

142

2977.0000

XLON

07003070000006393-E0GjnmEzeZ3s20231121

21-Nov-2023 08:09:23

390

2976.0000

XLON

07003070000006539-E0GjnmEzeZsS20231121

21-Nov-2023 08:09:23

278

2975.0000

XLON

07003070000005933-E0GjnmEzeZsU20231121

21-Nov-2023 08:12:10

80

2981.0000

XLON

05003050000007314-E0GjnmEzefis20231121

21-Nov-2023 08:12:10

158

2981.0000

XLON

05003050000007314-E0GjnmEzefiu20231121

21-Nov-2023 08:12:41

80

2980.0000

XLON

05003050000007417-E0GjnmEzegYD20231121

21-Nov-2023 08:12:41

111

2980.0000

XLON

05003050000007417-E0GjnmEzegYF20231121


21-Nov-2023 08:13:10

220

2979.0000

XLON

07003070000007139-E0GjnmEzeh5f20231121

21-Nov-2023 08:13:11

201

2978.0000

XLON

05003050000007103-E0GjnmEzehDa20231121

21-Nov-2023 08:17:18

178

2981.0000

XLON

07003070000008308-E0GjnmEzeoKc20231121

21-Nov-2023 08:18:26

255

2981.0000

XLON

05003050000008518-E0GjnmEzeq9a20231121

21-Nov-2023 08:19:06

235

2980.0000

XLON

05003050000008473-E0GjnmEzeqxp20231121

21-Nov-2023 08:20:35

168

2981.0000

XLON

05003050000008750-E0GjnmEzet0q20231121

21-Nov-2023 08:21:20

97

2980.0000

XLON

07003070000009113-E0GjnmEzeuAv20231121

21-Nov-2023 08:21:40

160

2980.0000

XLON

07003070000009113-E0GjnmEzeugp20231121

21-Nov-2023 08:22:55

228

2979.0000

XLON

05003050000008689-E0GjnmEzewQ820231121

21-Nov-2023 08:23:50

167

2977.0000

XLON

07003070000008666-E0GjnmEzexV120231121

21-Nov-2023 08:24:26

164

2975.0000

XLON

07003070000009766-E0GjnmEzeyDb20231121

21-Nov-2023 08:25:00

149

2974.0000

XLON

05003050000009847-E0GjnmEzeynE20231121

21-Nov-2023 08:26:02

179

2974.0000

XLON

07003070000010091-E0GjnmEzf0AN20231121

21-Nov-2023 08:27:58

195

2976.0000

XLON

07003070000010348-E0GjnmEzf2ez20231121

21-Nov-2023 08:29:59

243

2976.0000

XLON

05003050000010888-E0GjnmEzf5Q020231121

21-Nov-2023 08:32:35

180

2978.0000

XLON

05003050000011321-E0GjnmEzf8pb20231121

21-Nov-2023 08:35:58

231

2979.0000

XLON

07003070000011624-E0GjnmEzfDGh20231121

21-Nov-2023 08:36:01

144

2978.0000

XLON

07003070000011919-E0GjnmEzfDLC20231121

21-Nov-2023 08:36:15

133

2978.0000

XLON

07003070000011919-E0GjnmEzfDVQ20231121

21-Nov-2023 08:37:59

246

2978.0000

XLON

07003070000012264-E0GjnmEzfFSW20231121

21-Nov-2023 08:39:38

245

2978.0000

XLON

07003070000012554-E0GjnmEzfHAg20231121

21-Nov-2023 08:39:42

180

2977.0000

XLON

05003050000011244-E0GjnmEzfHEg20231121

21-Nov-2023 08:40:23

166

2975.0000

XLON

05003050000010476-E0GjnmEzfILD20231121

21-Nov-2023 08:44:19

168

2974.0000

XLON

07003070000012876-E0GjnmEzfMhP20231121

21-Nov-2023 08:46:20

214

2973.0000

XLON

05003050000012995-E0GjnmEzfOdC20231121

21-Nov-2023 08:49:21

80

2978.0000

XLON

05003050000014194-E0GjnmEzfRx920231121

21-Nov-2023 08:49:21

266

2978.0000

XLON

05003050000014194-E0GjnmEzfRxB20231121

21-Nov-2023 08:49:21

28

2978.0000

XLON

05003050000014194-E0GjnmEzfRxD20231121

21-Nov-2023 08:49:38

319

2977.0000

XLON

05003050000014164-E0GjnmEzfSAE20231121

21-Nov-2023 08:51:58

264

2979.0000

XLON

07003070000014654-E0GjnmEzfU7B20231121

21-Nov-2023 08:52:17

308

2978.0000

XLON

07003070000014295-E0GjnmEzfUPj20231121

21-Nov-2023 08:55:30

167

2979.0000

XLON

05003050000015039-E0GjnmEzfXM020231121

21-Nov-2023 08:55:30

166

2978.0000

XLON

05003050000014881-E0GjnmEzfXMk20231121

21-Nov-2023 08:56:49

264

2976.0000

XLON

07003070000015144-E0GjnmEzfYQg20231121

21-Nov-2023 08:57:45

164

2975.0000

XLON

05003050000013765-E0GjnmEzfZ1D20231121

21-Nov-2023 09:01:05

233

2977.0000

XLON

07003070000015917-E0GjnmEzfcff20231121

21-Nov-2023 09:03:15

266

2977.0000

XLON

05003050000016377-E0GjnmEzff3B20231121

21-Nov-2023 09:04:12

197

2976.0000

XLON

07003070000015903-E0GjnmEzfgHi20231121

21-Nov-2023 09:05:47

173

2975.0000

XLON

05003050000016716-E0GjnmEzfi7z20231121

21-Nov-2023 09:06:13

242

2976.0000

XLON

05003050000017051-E0GjnmEzfj5m20231121

21-Nov-2023 09:06:13

237

2976.0000

XLON

07003070000016947-E0GjnmEzfj5k20231121

21-Nov-2023 09:08:03

179

2975.0000

XLON

05003050000017301-E0GjnmEzfkyT20231121

21-Nov-2023 09:10:18

164

2974.0000

XLON

07003070000017205-E0GjnmEzfo0T20231121

21-Nov-2023 09:11:11

164

2973.0000

XLON

05003050000017770-E0GjnmEzfp8M20231121


21-Nov-2023 09:13:50

217

2972.0000

XLON

07003070000017944-E0GjnmEzfrqJ20231121

21-Nov-2023 09:14:22

21

2972.0000

XLON

05003050000018204-E0GjnmEzfsGU20231121

21-Nov-2023 09:14:36

214

2972.0000

XLON

05003050000018225-E0GjnmEzfsMs20231121

21-Nov-2023 09:17:44

166

2974.0000

XLON

05003050000018528-E0GjnmEzfv3a20231121

21-Nov-2023 09:18:32

63

2973.0000

XLON

07003070000018457-E0GjnmEzfvxX20231121

21-Nov-2023 09:18:32

108

2973.0000

XLON

07003070000018457-E0GjnmEzfvxZ20231121

21-Nov-2023 09:22:00

104

2973.0000

XLON

05003050000019134-E0GjnmEzfyTn20231121

21-Nov-2023 09:30:43

349

2976.0000

XLON

07003070000019928-E0GjnmEzg5hF20231121

21-Nov-2023 09:31:26

464

2975.0000

XLON

05003050000019737-E0GjnmEzg67k20231121

21-Nov-2023 09:32:48

86

2974.0000

XLON

05003050000020260-E0GjnmEzg78420231121

21-Nov-2023 09:32:48

219

2974.0000

XLON

05003050000020260-E0GjnmEzg78220231121

21-Nov-2023 09:34:19

309

2972.0000

XLON

05003050000020234-E0GjnmEzg8c820231121

21-Nov-2023 09:35:07

223

2975.0000

XLON

05003050000020859-E0GjnmEzg99P20231121

21-Nov-2023 09:36:58

310

2975.0000

XLON

07003070000021006-E0GjnmEzgAYD20231121

21-Nov-2023 09:42:00

325

2976.0000

XLON

05003050000021970-E0GjnmEzgEfA20231121

21-Nov-2023 09:42:42

9

2976.0000

XLON

05003050000022062-E0GjnmEzgFLK20231121

21-Nov-2023 09:42:42

285

2976.0000

XLON

05003050000022062-E0GjnmEzgFLM20231121

21-Nov-2023 09:42:51

201

2975.0000

XLON

07003070000021383-E0GjnmEzgFUD20231121

21-Nov-2023 09:49:53

356

2977.0000

XLON

07003070000023031-E0GjnmEzgLxT20231121

21-Nov-2023 09:52:29

263

2980.0000

XLON

07003070000023399-E0GjnmEzgOYf20231121

21-Nov-2023 09:54:38

321

2980.0000

XLON

05003050000023592-E0GjnmEzgQYi20231121

21-Nov-2023 09:54:38

273

2979.0000

XLON

05003050000023433-E0GjnmEzgQZg20231121

21-Nov-2023 09:54:38

221

2978.0000

XLON

05003050000023613-E0GjnmEzgQc320231121

21-Nov-2023 09:58:15

252

2980.0000

XLON

07003070000024194-E0GjnmEzgTvS20231121

21-Nov-2023 10:03:00

328

2984.0000

XLON

05003050000024951-E0GjnmEzgY1K20231121

21-Nov-2023 10:06:02

60

2986.0000

XLON

05003050000025352-E0GjnmEzgb6V20231121

21-Nov-2023 10:06:02

300

2986.0000

XLON

05003050000025352-E0GjnmEzgb6T20231121

21-Nov-2023 10:06:55

289

2985.0000

XLON

07003070000025090-E0GjnmEzgc3Y20231121

21-Nov-2023 10:07:44

84

2983.0000

XLON

05003050000025649-E0GjnmEzgcmM20231121

21-Nov-2023 10:07:44

161

2983.0000

XLON

05003050000025649-E0GjnmEzgcmK20231121

21-Nov-2023 10:10:28

150

2984.0000

XLON

05003050000025955-E0GjnmEzgeVG20231121

21-Nov-2023 10:10:28

224

2983.0000

XLON

05003050000025836-E0GjnmEzgeWK20231121

21-Nov-2023 10:13:36

118

2983.0000

XLON

05003050000026056-E0GjnmEzghfa20231121

21-Nov-2023 10:14:33

91

2983.0000

XLON

05003050000026056-E0GjnmEzgiSB20231121

21-Nov-2023 10:14:33

164

2983.0000

XLON

07003070000025932-E0GjnmEzgiSD20231121

21-Nov-2023 10:19:10

257

2985.0000

XLON

05003050000027074-E0GjnmEzgmpi20231121

21-Nov-2023 10:19:30

149

2984.0000

XLON

07003070000026577-E0GjnmEzgn5z20231121

21-Nov-2023 10:20:09

209

2983.0000

XLON

05003050000026724-E0GjnmEzgneF20231121

21-Nov-2023 10:22:08

152

2986.0000

XLON

07003070000027307-E0GjnmEzgpQZ20231121

21-Nov-2023 10:23:19

140

2985.0000

XLON

05003050000027501-E0GjnmEzgq8b20231121

21-Nov-2023 10:23:19

39

2985.0000

XLON

05003050000027501-E0GjnmEzgq8Y20231121

21-Nov-2023 10:25:15

224

2987.0000

XLON

05003050000027767-E0GjnmEzgrLT20231121

21-Nov-2023 10:25:29

179

2985.0000

XLON

05003050000027693-E0GjnmEzgrg220231121

21-Nov-2023 10:31:58

164

2984.0000

XLON

05003050000027293-E0GjnmEzgw3e20231121


21-Nov-2023 10:40:12

313

2985.0000

XLON

07003070000030250-E0GjnmEzh4cL20231121

21-Nov-2023 10:40:12

8

2985.0000

XLON

07003070000030250-E0GjnmEzh4cN20231121

21-Nov-2023 10:41:49

438

2984.0000

XLON

07003070000030008-E0GjnmEzh5vo20231121

21-Nov-2023 10:42:44

80

2986.0000

XLON

07003070000030746-E0GjnmEzh6gh20231121

21-Nov-2023 10:42:44

122

2986.0000

XLON

07003070000030746-E0GjnmEzh6gj20231121

21-Nov-2023 10:43:30

283

2985.0000

XLON

07003070000030742-E0GjnmEzh7Qa20231121

21-Nov-2023 10:47:51

167

2986.0000

XLON

07003070000031357-E0GjnmEzhAl320231121

21-Nov-2023 10:49:22

272

2987.0000

XLON

07003070000031902-E0GjnmEzhCGj20231121

21-Nov-2023 10:50:11

194

2985.0000

XLON

05003050000031517-E0GjnmEzhCjq20231121

21-Nov-2023 10:53:01

150

2984.0000

XLON

07003070000032190-E0GjnmEzhF0420231121

21-Nov-2023 10:53:26

149

2983.0000

XLON

07003070000032177-E0GjnmEzhFEX20231121

21-Nov-2023 10:54:39

194

2982.0000

XLON

05003050000032321-E0GjnmEzhGDx20231121

21-Nov-2023 10:57:17

209

2982.0000

XLON

07003070000032801-E0GjnmEzhIAo20231121

21-Nov-2023 11:02:28

149

2981.0000

XLON

07003070000032733-E0GjnmEzhL7j20231121

21-Nov-2023 11:07:07

235

2980.0000

XLON

07003070000033888-E0GjnmEzhNyG20231121

21-Nov-2023 11:07:59

224

2979.0000

XLON

07003070000032571-E0GjnmEzhOgp20231121

21-Nov-2023 11:07:59

248

2980.0000

XLON

05003050000034275-E0GjnmEzhOgl20231121

21-Nov-2023 11:10:02

164

2978.0000

XLON

07003070000034318-E0GjnmEzhQO520231121

21-Nov-2023 11:10:30

20

2977.0000

XLON

05003050000034466-E0GjnmEzhQyR20231121

21-Nov-2023 11:13:17

164

2979.0000

XLON

07003070000034667-E0GjnmEzhSwE20231121

21-Nov-2023 11:15:07

156

2980.0000

XLON

05003050000035109-E0GjnmEzhU5d20231121

21-Nov-2023 11:16:12

203

2979.0000

XLON

07003070000034929-E0GjnmEzhV8920231121

21-Nov-2023 11:19:37

179

2979.0000

XLON

07003070000035359-E0GjnmEzhXDX20231121

21-Nov-2023 11:19:37

179

2980.0000

XLON

05003050000035630-E0GjnmEzhXD320231121

21-Nov-2023 11:25:07

149

2977.0000

XLON

07003070000035778-E0GjnmEzhb2E20231121

21-Nov-2023 11:28:28

287

2976.0000

XLON

07003070000036464-E0GjnmEzhdob20231121

21-Nov-2023 11:29:50

149

2975.0000

XLON

05003050000035716-E0GjnmEzhenJ20231121

21-Nov-2023 11:32:18

258

2975.0000

XLON

05003050000037044-E0GjnmEzhhde20231121

21-Nov-2023 11:33:40

169

2977.0000

XLON

05003050000037424-E0GjnmEzhieR20231121

21-Nov-2023 11:34:50

149

2978.0000

XLON

05003050000037524-E0GjnmEzhjgg20231121

21-Nov-2023 11:35:01

164

2977.0000

XLON

07003070000037303-E0GjnmEzhjmQ20231121

21-Nov-2023 11:54:14

552

2982.0000

XLON

05003050000040171-E0GjnmEzhyJa20231121

21-Nov-2023 11:54:29

294

2981.0000

XLON

05003050000040186-E0GjnmEzhyWn20231121

21-Nov-2023 11:56:05

288

2982.0000

XLON

05003050000040432-E0GjnmEzhzJg20231121

21-Nov-2023 11:57:42

255

2982.0000

XLON

05003050000040613-E0GjnmEzi0IG20231121

21-Nov-2023 12:02:10

208

2983.0000

XLON

07003070000040645-E0GjnmEzi4EJ20231121

21-Nov-2023 12:03:12

208

2982.0000

XLON

07003070000040631-E0GjnmEzi5CV20231121

21-Nov-2023 12:05:03

208

2981.0000

XLON

05003050000041536-E0GjnmEzi6rl20231121

21-Nov-2023 12:08:46

187

2982.0000

XLON

07003070000041946-E0GjnmEziA0U20231121

21-Nov-2023 12:08:46

100

2982.0000

XLON

07003070000041946-E0GjnmEziA0W20231121

21-Nov-2023 12:10:04

40

2982.0000

XLON

07003070000042091-E0GjnmEziAun20231121

21-Nov-2023 12:10:04

190

2982.0000

XLON

07003070000042091-E0GjnmEziAul20231121

21-Nov-2023 12:10:29

209

2981.0000

XLON

07003070000041748-E0GjnmEziBCw20231121

21-Nov-2023 12:13:48

224

2982.0000

XLON

07003070000042517-E0GjnmEziDlg20231121


21-Nov-2023 12:17:30

18

2982.0000

XLON

05003050000043247-E0GjnmEziGrV20231121

21-Nov-2023 12:17:30

206

2982.0000

XLON

05003050000043247-E0GjnmEziGrT20231121

21-Nov-2023 12:18:26

149

2981.0000

XLON

07003070000042206-E0GjnmEziHV320231121

21-Nov-2023 12:27:08

405

2985.0000

XLON

05003050000044384-E0GjnmEziNi020231121

21-Nov-2023 12:35:18

270

2984.0000

XLON

05003050000044294-E0GjnmEziUKD20231121

21-Nov-2023 12:37:01

5

2984.0000

XLON

07003070000045604-E0GjnmEziVsJ20231121

21-Nov-2023 12:38:13

370

2985.0000

XLON

07003070000045804-E0GjnmEziWeA20231121

21-Nov-2023 12:38:34

402

2984.0000

XLON

07003070000045604-E0GjnmEziWpJ20231121

21-Nov-2023 12:41:02

250

2984.0000

XLON

07003070000046227-E0GjnmEziYbl20231121

21-Nov-2023 12:44:09

347

2985.0000

XLON

05003050000046692-E0GjnmEzibLd20231121

21-Nov-2023 12:46:33

193

2985.0000

XLON

07003070000046928-E0GjnmEzid8n20231121

21-Nov-2023 12:48:01

305

2985.0000

XLON

05003050000047435-E0GjnmEzie5E20231121

21-Nov-2023 12:48:54

270

2984.0000

XLON

05003050000046962-E0GjnmEzieks20231121

21-Nov-2023 12:51:00

164

2984.0000

XLON

05003050000047897-E0GjnmEzig5620231121

21-Nov-2023 12:51:10

80

2985.0000

XLON

05003050000047924-E0GjnmEzigEW20231121

21-Nov-2023 12:53:40

213

2985.0000

XLON

07003070000048023-E0GjnmEziiT320231121

21-Nov-2023 12:53:52

194

2984.0000

XLON

07003070000047741-E0GjnmEziif620231121

21-Nov-2023 12:57:07

149

2984.0000

XLON

07003070000048112-E0GjnmEzilnp20231121

21-Nov-2023 12:58:04

205

2984.0000

XLON

05003050000048728-E0GjnmEzimfX20231121

21-Nov-2023 12:58:04

3

2984.0000

XLON

05003050000048728-E0GjnmEzimfV20231121

21-Nov-2023 13:00:08

209

2983.0000

XLON

05003050000048296-E0GjnmEzioSf20231121

21-Nov-2023 13:00:26

160

2982.0000

XLON

07003070000048113-E0GjnmEzioqH20231121

21-Nov-2023 13:02:26

150

2982.0000

XLON

05003050000049416-E0GjnmEzirAp20231121

21-Nov-2023 13:07:42

151

2983.0000

XLON

05003050000050410-E0GjnmEzivig20231121

21-Nov-2023 13:09:19

262

2982.0000

XLON

07003070000050161-E0GjnmEzix1i20231121

21-Nov-2023 13:12:48

98

2982.0000

XLON

05003050000051451-E0GjnmEzizxY20231121

21-Nov-2023 13:12:48

176

2982.0000

XLON

05003050000051451-E0GjnmEzizxa20231121

21-Nov-2023 13:14:29

187

2981.0000

XLON

05003050000050700-E0GjnmEzj1I720231121

21-Nov-2023 13:18:18

273

2984.0000

XLON

05003050000052510-E0GjnmEzj3lP20231121

21-Nov-2023 13:22:36

350

2987.0000

XLON

07003070000053063-E0GjnmEzj7AI20231121

21-Nov-2023 13:23:31

296

2986.0000

XLON

05003050000053228-E0GjnmEzj8Mx20231121

21-Nov-2023 13:23:41

297

2985.0000

XLON

07003070000053033-E0GjnmEzj8ZA20231121

21-Nov-2023 13:25:50

175

2984.0000

XLON

05003050000053548-E0GjnmEzjANA20231121

21-Nov-2023 13:30:53

267

2987.0000

XLON

05003050000054583-E0GjnmEzjFXR20231121

21-Nov-2023 13:31:41

196

2986.0000

XLON

07003070000054049-E0GjnmEzjG7v20231121

21-Nov-2023 13:31:41

212

2985.0000

XLON

07003070000053911-E0GjnmEzjG8N20231121

21-Nov-2023 13:33:53

190

2988.0000

XLON

07003070000055300-E0GjnmEzjIPX20231121

21-Nov-2023 13:34:59

232

2989.0000

XLON

05003050000055690-E0GjnmEzjJO820231121

21-Nov-2023 13:36:02

284

2991.0000

XLON

05003050000056120-E0GjnmEzjKSB20231121

21-Nov-2023 13:38:14

175

2991.0000

XLON

07003070000056318-E0GjnmEzjMNR20231121

21-Nov-2023 13:40:34

273

2990.0000

XLON

07003070000056681-E0GjnmEzjNuH20231121

21-Nov-2023 13:42:29

188

2991.0000

XLON

05003050000057683-E0GjnmEzjPkw20231121

21-Nov-2023 13:42:53

248

2991.0000

XLON

05003050000057777-E0GjnmEzjQFv20231121

21-Nov-2023 13:43:18

228

2989.0000

XLON

07003070000055788-E0GjnmEzjQq720231121


21-Nov-2023 13:46:11

149

2989.0000

XLON

07003070000058138-E0GjnmEzjTG820231121

21-Nov-2023 13:46:31

224

2988.0000

XLON

07003070000057897-E0GjnmEzjTRf20231121

21-Nov-2023 13:48:54

149

2989.0000

XLON

07003070000058673-E0GjnmEzjVWT20231121

21-Nov-2023 13:50:20

281

2990.0000

XLON

07003070000059213-E0GjnmEzjWmQ20231121

21-Nov-2023 13:52:27

149

2992.0000

XLON

05003050000059894-E0GjnmEzjZPL20231121

21-Nov-2023 13:54:52

251

2994.0000

XLON

07003070000060100-E0GjnmEzjbsy20231121

21-Nov-2023 13:55:08

176

2993.0000

XLON

07003070000059789-E0GjnmEzjcF020231121

21-Nov-2023 13:56:20

188

2993.0000

XLON

07003070000060470-E0GjnmEzjdJl20231121

21-Nov-2023 13:56:35

145

2992.0000

XLON

07003070000059742-E0GjnmEzjdWJ20231121

21-Nov-2023 13:56:35

98

2992.0000

XLON

07003070000059742-E0GjnmEzjdWL20231121

21-Nov-2023 13:57:46

164

2992.0000

XLON

07003070000060804-E0GjnmEzjeRy20231121

21-Nov-2023 13:59:48

194

2991.0000

XLON

05003050000061004-E0GjnmEzjft820231121

21-Nov-2023 14:02:00

149

2990.0000

XLON

07003070000060805-E0GjnmEzjiGT20231121

21-Nov-2023 14:03:10

241

2990.0000

XLON

07003070000061896-E0GjnmEzjjJY20231121

21-Nov-2023 14:04:25

178

2991.0000

XLON

07003070000062214-E0GjnmEzjkQ120231121

21-Nov-2023 14:06:04

250

2993.0000

XLON

07003070000062552-E0GjnmEzjliC20231121

21-Nov-2023 14:07:23

230

2992.0000

XLON

05003050000062713-E0GjnmEzjmnt20231121

21-Nov-2023 14:08:49

149

2992.0000

XLON

05003050000063111-E0GjnmEzjo0p20231121

21-Nov-2023 14:11:09

285

2993.0000

XLON

05003050000063671-E0GjnmEzjpYH20231121

21-Nov-2023 14:12:55

234

2997.0000

XLON

07003070000063892-E0GjnmEzjrET20231121

21-Nov-2023 14:15:30

219

2997.0000

XLON

05003050000064471-E0GjnmEzjtgz20231121

21-Nov-2023 14:16:06

342

2997.0000

XLON

05003050000064809-E0GjnmEzjuDx20231121

21-Nov-2023 14:19:15

212

2997.0000

XLON

07003070000064882-E0GjnmEzjwWY20231121

21-Nov-2023 14:19:42

223

2997.0000

XLON

05003050000065407-E0GjnmEzjwnw20231121

21-Nov-2023 14:22:34

233

2998.0000

XLON

05003050000065844-E0GjnmEzjzMD20231121

21-Nov-2023 14:23:13

264

2998.0000

XLON

05003050000066128-E0GjnmEzjzpz20231121

21-Nov-2023 14:24:52

315

2998.0000

XLON

05003050000066388-E0GjnmEzk0ou20231121

21-Nov-2023 14:25:09

289

2997.0000

XLON

05003050000065760-E0GjnmEzk1A320231121

21-Nov-2023 14:25:09

61

2997.0000

XLON

05003050000065760-E0GjnmEzk1A520231121

21-Nov-2023 14:26:25

77

2996.0000

XLON

05003050000066793-E0GjnmEzk27Q20231121

21-Nov-2023 14:26:25

17

2996.0000

XLON

05003050000066793-E0GjnmEzk27U20231121

21-Nov-2023 14:26:25

87

2996.0000

XLON

05003050000066793-E0GjnmEzk27S20231121

21-Nov-2023 14:26:42

165

2995.0000

XLON

07003070000066537-E0GjnmEzk2hl20231121

21-Nov-2023 14:28:05

18

3000.0000

XLON

05003050000067219-E0GjnmEzk3zS20231121

21-Nov-2023 14:28:05

150

3000.0000

XLON

05003050000067219-E0GjnmEzk3zQ20231121

21-Nov-2023 14:30:00

129

3000.0000

XLON

07003070000067297-E0GjnmEzk6sG20231121

21-Nov-2023 14:30:00

60

3000.0000

XLON

07003070000067297-E0GjnmEzk6sE20231121

21-Nov-2023 14:30:00

37

3000.0000

XLON

07003070000067297-E0GjnmEzk6kP20231121

21-Nov-2023 14:31:37

185

3002.0000

XLON

05003050000068269-E0GjnmEzkBYG20231121

21-Nov-2023 14:31:37

204

3003.0000

XLON

07003070000068272-E0GjnmEzkBY820231121

21-Nov-2023 14:32:47

175

3005.0000

XLON

07003070000068816-E0GjnmEzkE1e20231121

21-Nov-2023 14:32:47

71

3005.0000

XLON

07003070000068816-E0GjnmEzkE1c20231121

21-Nov-2023 14:33:41

230

3003.0000

XLON

05003050000068998-E0GjnmEzkFyB20231121

21-Nov-2023 14:35:03

179

3002.0000

XLON

07003070000069523-E0GjnmEzkHvV20231121


21-Nov-2023 14:35:14

209

3001.0000

XLON

05003050000069704-E0GjnmEzkIPU20231121

21-Nov-2023 14:36:02

164

3003.0000

XLON

07003070000070087-E0GjnmEzkJvU20231121

21-Nov-2023 14:37:42

4

3006.0000

XLON

07003070000070661-E0GjnmEzkM3h20231121

21-Nov-2023 14:37:56

174

3006.0000

XLON

05003050000070914-E0GjnmEzkMUU20231121

21-Nov-2023 14:39:22

233

3006.0000

XLON

05003050000071407-E0GjnmEzkOou20231121

21-Nov-2023 14:41:15

202

3009.0000

XLON

05003050000071892-E0GjnmEzkRXF20231121

21-Nov-2023 14:43:32

187

3009.0000

XLON

05003050000072421-E0GjnmEzkUh220231121

21-Nov-2023 14:44:29

293

3010.0000

XLON

05003050000072970-E0GjnmEzkVt820231121

21-Nov-2023 14:48:10

298

3010.0000

XLON

05003050000074094-E0GjnmEzkaLn20231121

21-Nov-2023 14:49:26

273

3011.0000

XLON

07003070000074491-E0GjnmEzkdEl20231121

21-Nov-2023 14:51:43

211

3010.0000

XLON

07003070000074815-E0GjnmEzkfzh20231121

21-Nov-2023 14:51:43

194

3010.0000

XLON

05003050000074713-E0GjnmEzkfzf20231121

21-Nov-2023 14:51:43

161

3010.0000

XLON

05003050000074713-E0GjnmEzkfzd20231121

21-Nov-2023 14:53:12

274

3008.0000

XLON

05003050000075700-E0GjnmEzkhyd20231121

21-Nov-2023 14:54:38

261

3008.0000

XLON

07003070000075945-E0GjnmEzkjnG20231121

21-Nov-2023 14:55:29

237

3007.0000

XLON

07003070000075933-E0GjnmEzkkgL20231121

21-Nov-2023 14:55:30

329

3006.0000

XLON

07003070000075450-E0GjnmEzkknl20231121

21-Nov-2023 14:59:59

390

3009.0000

XLON

07003070000077559-E0GjnmEzkpoE20231121

21-Nov-2023 14:59:59

272

3008.0000

XLON

05003050000077536-E0GjnmEzkpoI20231121

21-Nov-2023 14:59:59

22

3008.0000

XLON

05003050000077536-E0GjnmEzkppA20231121

21-Nov-2023 15:00:23

150

3007.0000

XLON

05003050000077151-E0GjnmEzkqRB20231121

21-Nov-2023 15:02:21

80

3009.0000

XLON

05003050000078680-E0GjnmEzksuS20231121

21-Nov-2023 15:02:21

74

3009.0000

XLON

05003050000078680-E0GjnmEzksuW20231121

21-Nov-2023 15:02:21

97

3009.0000

XLON

05003050000078680-E0GjnmEzksuU20231121

21-Nov-2023 15:03:13

171

3008.0000

XLON

05003050000078791-E0GjnmEzkuJh20231121

21-Nov-2023 15:03:33

157

3007.0000

XLON

05003050000078250-E0GjnmEzkut220231121

21-Nov-2023 15:04:50

255

3007.0000

XLON

05003050000079254-E0GjnmEzkwHN20231121

21-Nov-2023 15:05:17

188

3006.0000

XLON

07003070000078041-E0GjnmEzkx3B20231121

21-Nov-2023 15:06:07

194

3007.0000

XLON

05003050000079849-E0GjnmEzkyWn20231121

21-Nov-2023 15:08:22

172

3006.0000

XLON

07003070000080068-E0GjnmEzl1hn20231121

21-Nov-2023 15:09:29

74

3006.0000

XLON

07003070000080664-E0GjnmEzl2rq20231121

21-Nov-2023 15:10:16

170

3005.0000

XLON

07003070000079613-E0GjnmEzl3pV20231121

21-Nov-2023 15:10:16

167

3005.0000

XLON

07003070000079053-E0GjnmEzl3pT20231121

21-Nov-2023 15:11:04

244

3005.0000

XLON

05003050000081255-E0GjnmEzl4bt20231121

21-Nov-2023 15:13:18

211

3007.0000

XLON

07003070000081764-E0GjnmEzl7IZ20231121

21-Nov-2023 15:13:18

97

3007.0000

XLON

07003070000081764-E0GjnmEzl7IX20231121

21-Nov-2023 15:13:54

205

3006.0000

XLON

07003070000081672-E0GjnmEzl7tP20231121

21-Nov-2023 15:14:29

226

3005.0000

XLON

07003070000081555-E0GjnmEzl8Q520231121

21-Nov-2023 15:17:05

186

3007.0000

XLON

07003070000082854-E0GjnmEzlBVX20231121

21-Nov-2023 15:18:02

116

3006.0000

XLON

07003070000082544-E0GjnmEzlCnN20231121

21-Nov-2023 15:18:02

209

3006.0000

XLON

07003070000082544-E0GjnmEzlCnP20231121

21-Nov-2023 15:20:27

338

3006.0000

XLON

07003070000083460-E0GjnmEzlF8T20231121

21-Nov-2023 15:21:05

150

3007.0000

XLON

07003070000083885-E0GjnmEzlFvK20231121

21-Nov-2023 15:21:05

80

3007.0000

XLON

07003070000083885-E0GjnmEzlFvI20231121


21-Nov-2023 15:22:02

281

3006.0000

XLON

07003070000083875-E0GjnmEzlHH420231121

21-Nov-2023 15:22:02

30

3006.0000

XLON

07003070000083875-E0GjnmEzlHH120231121

21-Nov-2023 15:22:02

28

3006.0000

XLON

07003070000083875-E0GjnmEzlHGy20231121

21-Nov-2023 15:23:04

181

3004.0000

XLON

07003070000084363-E0GjnmEzlIRY20231121

21-Nov-2023 15:24:45

221

3004.0000

XLON

07003070000084743-E0GjnmEzlKJu20231121

21-Nov-2023 15:24:45

100

3004.0000

XLON

07003070000084743-E0GjnmEzlKJw20231121

21-Nov-2023 15:24:57

217

3002.0000

XLON

05003050000084552-E0GjnmEzlKYy20231121

21-Nov-2023 15:24:57

153

3003.0000

XLON

05003050000084399-E0GjnmEzlKXY20231121

21-Nov-2023 15:26:04

149

3004.0000

XLON

05003050000085599-E0GjnmEzlM7O20231121

21-Nov-2023 15:26:22

164

3003.0000

XLON

07003070000085365-E0GjnmEzlMLp20231121

21-Nov-2023 15:28:05

182

3001.0000

XLON

07003070000085867-E0GjnmEzlOhs20231121

21-Nov-2023 15:30:00

186

3002.0000

XLON

07003070000086474-E0GjnmEzlREh20231121

21-Nov-2023 15:30:44

161

3000.0000

XLON

05003050000085698-E0GjnmEzlSNG20231121

21-Nov-2023 15:31:11

243

3001.0000

XLON

05003050000087311-E0GjnmEzlT0Z20231121

21-Nov-2023 15:32:19

243

3000.0000

XLON

07003070000087076-E0GjnmEzlUMs20231121

21-Nov-2023 15:33:47

164

3002.0000

XLON

05003050000088142-E0GjnmEzlW1X20231121

21-Nov-2023 15:34:50

229

3003.0000

XLON

07003070000088309-E0GjnmEzlWpj20231121

21-Nov-2023 15:35:05

280

3002.0000

XLON

05003050000088389-E0GjnmEzlX4E20231121

21-Nov-2023 15:35:32

122

3001.0000

XLON

07003070000087909-E0GjnmEzlXUP20231121

21-Nov-2023 15:36:07

104

3001.0000

XLON

07003070000087909-E0GjnmEzlY4R20231121

21-Nov-2023 15:36:22

179

2999.0000

XLON

07003070000088642-E0GjnmEzlYLk20231121

21-Nov-2023 15:36:22

149

3000.0000

XLON

05003050000088820-E0GjnmEzlYKa20231121

21-Nov-2023 15:37:43

34

3001.0000

XLON

07003070000089082-E0GjnmEzlZXq20231121

21-Nov-2023 15:37:43

22

3001.0000

XLON

07003070000089082-E0GjnmEzlZXm20231121

21-Nov-2023 15:37:43

40

3001.0000

XLON

07003070000089082-E0GjnmEzlZXk20231121

21-Nov-2023 15:37:43

83

3001.0000

XLON

07003070000089082-E0GjnmEzlZXo20231121

21-Nov-2023 15:38:29

164

3000.0000

XLON

05003050000089250-E0GjnmEzla6P20231121

21-Nov-2023 15:39:41

194

2999.0000

XLON

05003050000089710-E0GjnmEzlbIs20231121

21-Nov-2023 15:41:43

186

2999.0000

XLON

07003070000089912-E0GjnmEzld5U20231121

21-Nov-2023 15:42:43

95

3000.0000

XLON

07003070000090381-E0GjnmEzleH120231121

21-Nov-2023 15:42:43

80

3000.0000

XLON

07003070000090381-E0GjnmEzleH320231121

21-Nov-2023 15:44:32

268

2997.0000

XLON

07003070000090891-E0GjnmEzlgwe20231121

21-Nov-2023 15:44:32

199

2999.0000

XLON

07003070000090678-E0GjnmEzlgti20231121

21-Nov-2023 15:44:32

267

2999.0000

XLON

05003050000090583-E0GjnmEzlgtg20231121

21-Nov-2023 15:47:18

188

2998.0000

XLON

07003070000091410-E0GjnmEzlkBJ20231121

21-Nov-2023 15:48:38

314

2998.0000

XLON

07003070000091732-E0GjnmEzllcv20231121

21-Nov-2023 15:50:12

221

2999.0000

XLON

07003070000092153-E0GjnmEzlnfx20231121

21-Nov-2023 15:50:12

227

2999.0000

XLON

05003050000092319-E0GjnmEzlnfv20231121

21-Nov-2023 15:53:40

272

2998.0000

XLON

07003070000092867-E0GjnmEzlrdG20231121

21-Nov-2023 15:54:33

290

2997.0000

XLON

05003050000092787-E0GjnmEzlsuX20231121

21-Nov-2023 15:54:33

305

2998.0000

XLON

05003050000093608-E0GjnmEzlstv20231121

21-Nov-2023 15:54:33

397

2999.0000

XLON

07003070000093504-E0GjnmEzlstM20231121

21-Nov-2023 15:57:03

221

2999.0000

XLON

05003050000094052-E0GjnmEzlvzc20231121

21-Nov-2023 15:57:41

258

2998.0000

XLON

07003070000093903-E0GjnmEzlwqk20231121


21-Nov-2023 15:57:50

165

2998.0000

XLON

05003050000094615-E0GjnmEzlx1m20231121

21-Nov-2023 16:00:14

210

2998.0000

XLON

05003050000095171-E0GjnmEzm02t20231121

21-Nov-2023 16:01:21

216

2998.0000

XLON

07003070000095767-E0GjnmEzm2PC20231121

21-Nov-2023 16:01:21

80

2998.0000

XLON

07003070000095767-E0GjnmEzm2PA20231121

21-Nov-2023 16:03:49

347

2998.0000

XLON

07003070000096554-E0GjnmEzm67M20231121

21-Nov-2023 16:06:03

61

3000.0000

XLON

07003070000097328-E0GjnmEzm8cw20231121

21-Nov-2023 16:06:03

94

3000.0000

XLON

07003070000097328-E0GjnmEzm8cu20231121

21-Nov-2023 16:06:03

238

3000.0000

XLON

07003070000097328-E0GjnmEzm8cs20231121

21-Nov-2023 16:06:29

388

2999.0000

XLON

05003050000097136-E0GjnmEzm9Bt20231121

21-Nov-2023 16:06:29

277

2998.0000

XLON

05003050000096962-E0GjnmEzm9D220231121

21-Nov-2023 16:08:37

341

2997.0000

XLON

05003050000098148-E0GjnmEzmCD220231121

21-Nov-2023 16:09:48

153

2999.0000

XLON

07003070000098646-E0GjnmEzmEii20231121

21-Nov-2023 16:09:48

111

2999.0000

XLON

07003070000098646-E0GjnmEzmEik20231121

21-Nov-2023 16:10:37

221

2998.0000

XLON

05003050000098798-E0GjnmEzmG3c20231121

21-Nov-2023 16:11:20

248

2999.0000

XLON

07003070000099099-E0GjnmEzmGtp20231121

21-Nov-2023 16:12:21

315

2997.0000

XLON

05003050000099304-E0GjnmEzmIDU20231121

21-Nov-2023 16:14:08

194

2997.0000

XLON

07003070000099662-E0GjnmEzmKyU20231121

21-Nov-2023 16:14:38

239

2997.0000

XLON

05003050000100420-E0GjnmEzmLtW20231121

21-Nov-2023 16:16:46

64

2999.0000

XLON

07003070000101489-E0GjnmEzmPGp20231121

21-Nov-2023 16:16:46

80

2999.0000

XLON

07003070000101489-E0GjnmEzmPGr20231121

21-Nov-2023 16:17:47

462

3000.0000

XLON

07003070000101817-E0GjnmEzmQPi20231121

21-Nov-2023 16:20:05

451

2999.0000

XLON

05003050000102686-E0GjnmEzmTaW20231121

21-Nov-2023 16:21:14

267

3000.0000

XLON

07003070000103253-E0GjnmEzmUhB20231121

21-Nov-2023 16:21:14

83

3000.0000

XLON

07003070000103253-E0GjnmEzmUhE20231121

21-Nov-2023 16:23:06

221

3001.0000

XLON

07003070000103920-E0GjnmEzmX0w20231121

21-Nov-2023 16:23:06

443

3001.0000

XLON

07003070000103848-E0GjnmEzmX0q20231121

21-Nov-2023 16:23:06

25

3001.0000

XLON

07003070000103848-E0GjnmEzmX0l20231121

21-Nov-2023 16:24:45

70

3000.0000

XLON

05003050000104534-E0GjnmEzmYqS20231121

21-Nov-2023 16:24:45

194

3000.0000

XLON

05003050000104534-E0GjnmEzmYqa20231121

21-Nov-2023 16:24:45

3

3000.0000

XLON

05003050000104534-E0GjnmEzmYqm20231121

21-Nov-2023 16:25:00

74

3000.0000

XLON

05003050000104534-E0GjnmEzmZ0H20231121

21-Nov-2023 16:26:44

273

3001.0000

XLON

05003050000105073-E0GjnmEzmbAp20231121

21-Nov-2023 16:27:02

291

3000.0000

XLON

07003070000104931-E0GjnmEzmbSB20231121

21-Nov-2023 16:28:23

1

3002.0000

XLON

05003050000105896-E0GjnmEzmdS420231121

21-Nov-2023 16:28:23

63

3002.0000

XLON

05003050000105896-E0GjnmEzmdS620231121

21-Nov-2023 16:28:41

149

3001.0000

XLON

05003050000105656-E0GjnmEzmdkU20231121


22 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 69,000 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 50,084,083 ordinary shares in treasury, and has 1,887,634,627 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,284,016 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

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

Disaggregated information

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


23 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 66,000 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 50,150,083 ordinary shares in treasury, and has 1,887,575,720 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,350,016 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

23 November 2023

Number of ordinary shares purchased:

66,000

Highest price paid per share (p):

3060

Lowest price paid per share (p):

3037

Volume weighted average price paid per share (p):

3049.5242

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

23-Nov-2023 08:05:02

344

3043.0000

XLON

07003070000008070-E0GlFhCqhBuF20231123

23-Nov-2023 08:05:02

230

3042.0000

XLON

07003070000007680-E0GlFhCqhBv020231123

23-Nov-2023 08:05:08

174

3041.0000

XLON

07003070000007021-E0GlFhCqhCED20231123

23-Nov-2023 08:06:00

100

3042.0000

XLON

07003070000008631-E0GlFhCqhDSU20231123

23-Nov-2023 08:08:21

56

3040.0000

XLON

07003070000009208-E0GlFhCqhGco20231123

23-Nov-2023 08:08:21

263

3040.0000

XLON

07003070000009208-E0GlFhCqhGcm20231123

23-Nov-2023 08:10:12

48

3040.0000

XLON

07003070000009849-E0GlFhCqhKc820231123

23-Nov-2023 08:10:12

259

3040.0000

XLON

07003070000009849-E0GlFhCqhKcA20231123

23-Nov-2023 08:10:19

290

3039.0000

XLON

07003070000008632-E0GlFhCqhL5y20231123

23-Nov-2023 08:12:01

220

3040.0000

XLON

07003070000010654-E0GlFhCqhO3S20231123

23-Nov-2023 08:12:40

100

3040.0000

XLON

07003070000010922-E0GlFhCqhOpc20231123

23-Nov-2023 08:14:38

294

3039.0000

XLON

07003070000011579-E0GlFhCqhQy620231123


23-Nov-2023 08:16:00

208

3040.0000

XLON

07003070000012396-E0GlFhCqhT0220231123

23-Nov-2023 08:17:40

100

3042.0000

XLON

07003070000012939-E0GlFhCqhVTL20231123

23-Nov-2023 08:17:40

100

3042.0000

XLON

07003070000012939-E0GlFhCqhVTJ20231123

23-Nov-2023 08:17:42

147

3040.0000

XLON

07003070000012540-E0GlFhCqhVXC20231123

23-Nov-2023 08:22:12

233

3040.0000

XLON

07003070000014327-E0GlFhCqhb4l20231123

23-Nov-2023 08:23:06

284

3041.0000

XLON

07003070000014941-E0GlFhCqhcES20231123

23-Nov-2023 08:23:06

218

3039.0000

XLON

07003070000013616-E0GlFhCqhcHc20231123

23-Nov-2023 08:25:20

214

3039.0000

XLON

07003070000015840-E0GlFhCqheXS20231123

23-Nov-2023 08:28:22

340

3041.0000

XLON

07003070000016665-E0GlFhCqhho120231123

23-Nov-2023 08:31:00

300

3041.0000

XLON

07003070000018348-E0GlFhCqhkTd20231123

23-Nov-2023 08:32:05

195

3040.0000

XLON

07003070000016519-E0GlFhCqhmUi20231123

23-Nov-2023 08:34:20

128

3039.0000

XLON

07003070000018976-E0GlFhCqhouh20231123

23-Nov-2023 08:34:20

222

3040.0000

XLON

07003070000019279-E0GlFhCqhouA20231123

23-Nov-2023 08:34:20

116

3039.0000

XLON

07003070000018976-E0GlFhCqhov120231123

23-Nov-2023 08:35:00

291

3038.0000

XLON

07003070000017078-E0GlFhCqhpbR20231123

23-Nov-2023 08:36:01

100

3037.0000

XLON

07003070000020092-E0GlFhCqhr1D20231123

23-Nov-2023 08:36:35

98

3037.0000

XLON

07003070000020246-E0GlFhCqhrnV20231123

23-Nov-2023 08:36:35

101

3037.0000

XLON

07003070000020246-E0GlFhCqhrnT20231123

23-Nov-2023 08:39:55

280

3040.0000

XLON

07003070000021133-E0GlFhCqhvYV20231123

23-Nov-2023 08:40:21

199

3039.0000

XLON

07003070000020608-E0GlFhCqhw4R20231123

23-Nov-2023 08:43:23

150

3041.0000

XLON

07003070000021831-E0GlFhCqhz6r20231123

23-Nov-2023 08:46:17

360

3043.0000

XLON

07003070000022699-E0GlFhCqi1qc20231123

23-Nov-2023 08:46:47

297

3042.0000

XLON

07003070000022509-E0GlFhCqi2A920231123

23-Nov-2023 08:47:41

170

3042.0000

XLON

07003070000022974-E0GlFhCqi2op20231123

23-Nov-2023 08:49:21

235

3043.0000

XLON

07003070000023286-E0GlFhCqi4Gq20231123

23-Nov-2023 08:52:01

231

3042.0000

XLON

07003070000023815-E0GlFhCqi6aC20231123

23-Nov-2023 08:52:01

214

3043.0000

XLON

07003070000024193-E0GlFhCqi6Z720231123

23-Nov-2023 08:54:08

219

3043.0000

XLON

07003070000024472-E0GlFhCqi8Jm20231123

23-Nov-2023 08:55:05

161

3043.0000

XLON

07003070000024962-E0GlFhCqi9C920231123

23-Nov-2023 08:56:15

175

3044.0000

XLON

07003070000025403-E0GlFhCqiA5o20231123

23-Nov-2023 08:58:59

214

3044.0000

XLON

07003070000025896-E0GlFhCqiCQO20231123

23-Nov-2023 09:00:20

168

3045.0000

XLON

07003070000026755-E0GlFhCqiDYO20231123

23-Nov-2023 09:02:16

199

3044.0000

XLON

07003070000026310-E0GlFhCqiEji20231123

23-Nov-2023 09:04:12

164

3044.0000

XLON

07003070000027393-E0GlFhCqiFkH20231123

23-Nov-2023 09:06:39

204

3046.0000

XLON

07003070000028075-E0GlFhCqiHGS20231123

23-Nov-2023 09:07:51

260

3045.0000

XLON

07003070000027824-E0GlFhCqiI2l20231123

23-Nov-2023 09:09:52

205

3044.0000

XLON

05003050000000340-E0GlFhCqiJa520231123

23-Nov-2023 09:11:12

267

3045.0000

XLON

05003050000000563-E0GlFhCqiKQt20231123

23-Nov-2023 09:12:11

187

3043.0000

XLON

07003070000028367-E0GlFhCqiLIn20231123

23-Nov-2023 09:13:04

154

3042.0000

XLON

07003070000029802-E0GlFhCqiLsu20231123

23-Nov-2023 09:15:17

246

3041.0000

XLON

07003070000030042-E0GlFhCqiNFT20231123

23-Nov-2023 09:16:35

186

3041.0000

XLON

07003070000030261-E0GlFhCqiOCQ20231123

23-Nov-2023 09:18:32

190

3042.0000

XLON

05003050000001577-E0GlFhCqiQ6C20231123

23-Nov-2023 09:21:01

199

3042.0000

XLON

07003070000031006-E0GlFhCqiRoI20231123


23-Nov-2023 09:25:55

14

3042.0000

XLON

07003070000031702-E0GlFhCqiVfy20231123

23-Nov-2023 09:28:52

530

3045.0000

XLON

07003070000031932-E0GlFhCqiYCR20231123

23-Nov-2023 09:29:31

366

3045.0000

XLON

07003070000032126-E0GlFhCqiYmQ20231123

23-Nov-2023 09:30:01

300

3043.0000

XLON

07003070000031839-E0GlFhCqiZoK20231123

23-Nov-2023 09:30:02

174

3041.0000

XLON

07003070000030564-E0GlFhCqiZxy20231123

23-Nov-2023 09:31:10

204

3041.0000

XLON

07003070000032978-E0GlFhCqidWH20231123

23-Nov-2023 09:31:45

219

3040.0000

XLON

05003050000003861-E0GlFhCqieLv20231123

23-Nov-2023 09:32:41

170

3041.0000

XLON

05003050000004188-E0GlFhCqifjB20231123

23-Nov-2023 09:34:26

161

3041.0000

XLON

05003050000004413-E0GlFhCqihlJ20231123

23-Nov-2023 09:36:27

170

3039.0000

XLON

07003070000033325-E0GlFhCqijSj20231123

23-Nov-2023 09:37:32

147

3039.0000

XLON

07003070000033902-E0GlFhCqikQ920231123

23-Nov-2023 09:41:20

161

3042.0000

XLON

07003070000034233-E0GlFhCqinIE20231123

23-Nov-2023 09:45:35

182

3042.0000

XLON

05003050000005639-E0GlFhCqiqbR20231123

23-Nov-2023 09:47:44

169

3042.0000

XLON

05003050000006026-E0GlFhCqis8620231123

23-Nov-2023 09:50:21

183

3043.0000

XLON

05003050000006535-E0GlFhCqiu6n20231123

23-Nov-2023 09:50:43

244

3042.0000

XLON

05003050000006299-E0GlFhCqiuMl20231123

23-Nov-2023 09:51:43

213

3041.0000

XLON

05003050000006659-E0GlFhCqivA420231123

23-Nov-2023 09:54:21

43

3042.0000

XLON

05003050000007263-E0GlFhCqixVt20231123

23-Nov-2023 09:54:21

227

3042.0000

XLON

05003050000007263-E0GlFhCqixVr20231123

23-Nov-2023 09:57:13

190

3041.0000

XLON

07003070000036399-E0GlFhCqj0Am20231123

23-Nov-2023 09:57:42

44

3041.0000

XLON

05003050000007714-E0GlFhCqj0Wn20231123

23-Nov-2023 09:57:42

114

3041.0000

XLON

05003050000007714-E0GlFhCqj0Wl20231123

23-Nov-2023 09:59:46

213

3040.0000

XLON

07003070000035896-E0GlFhCqj2Gc20231123

23-Nov-2023 10:01:35

152

3041.0000

XLON

05003050000008347-E0GlFhCqj4Dz20231123

23-Nov-2023 10:03:41

11

3041.0000

XLON

07003070000037876-E0GlFhCqj5zq20231123

23-Nov-2023 10:03:41

162

3041.0000

XLON

07003070000037876-E0GlFhCqj5zo20231123

23-Nov-2023 10:04:22

143

3043.0000

XLON

07003070000037974-E0GlFhCqj6PN20231123

23-Nov-2023 10:05:16

125

3042.0000

XLON

05003050000008719-E0GlFhCqj7Fv20231123

23-Nov-2023 10:05:16

32

3042.0000

XLON

05003050000008719-E0GlFhCqj7Ft20231123

23-Nov-2023 10:05:26

228

3040.0000

XLON

05003050000008279-E0GlFhCqj7hW20231123

23-Nov-2023 10:06:31

146

3040.0000

XLON

07003070000038311-E0GlFhCqj8p720231123

23-Nov-2023 10:08:41

161

3041.0000

XLON

07003070000038535-E0GlFhCqjAP220231123

23-Nov-2023 10:09:23

146

3040.0000

XLON

05003050000009212-E0GlFhCqjAq720231123

23-Nov-2023 10:11:01

141

3041.0000

XLON

07003070000038804-E0GlFhCqjBzh20231123

23-Nov-2023 10:13:59

161

3041.0000

XLON

07003070000039118-E0GlFhCqjDck20231123

23-Nov-2023 10:14:21

80

3041.0000

XLON

05003050000009879-E0GlFhCqjDzD20231123

23-Nov-2023 10:14:21

81

3041.0000

XLON

05003050000009879-E0GlFhCqjDzF20231123

23-Nov-2023 10:17:25

113

3043.0000

XLON

05003050000010400-E0GlFhCqjGTS20231123

23-Nov-2023 10:17:41

128

3043.0000

XLON

07003070000039694-E0GlFhCqjGaN20231123

23-Nov-2023 10:19:21

75

3043.0000

XLON

07003070000039965-E0GlFhCqjHkw20231123

23-Nov-2023 10:23:40

228

3042.0000

XLON

07003070000040455-E0GlFhCqjKXW20231123

23-Nov-2023 10:24:00

113

3041.0000

XLON

05003050000010393-E0GlFhCqjKhr20231123

23-Nov-2023 10:24:00

33

3041.0000

XLON

05003050000010393-E0GlFhCqjKht20231123

23-Nov-2023 10:26:34

147

3041.0000

XLON

07003070000040641-E0GlFhCqjMH920231123


23-Nov-2023 10:32:00

124

3044.0000

XLON

05003050000012055-E0GlFhCqjPON20231123

23-Nov-2023 10:32:00

156

3044.0000

XLON

05003050000012055-E0GlFhCqjPOL20231123

23-Nov-2023 10:33:32

227

3045.0000

XLON

07003070000041440-E0GlFhCqjQQD20231123

23-Nov-2023 10:33:32

153

3045.0000

XLON

05003050000012145-E0GlFhCqjQQF20231123

23-Nov-2023 10:35:30

175

3046.0000

XLON

07003070000041711-E0GlFhCqjS0D20231123

23-Nov-2023 10:37:54

219

3045.0000

XLON

05003050000012294-E0GlFhCqjTvl20231123

23-Nov-2023 10:40:42

155

3045.0000

XLON

05003050000012820-E0GlFhCqjVLm20231123

23-Nov-2023 10:40:42

155

3045.0000

XLON

05003050000012889-E0GlFhCqjVLo20231123

23-Nov-2023 10:43:36

146

3043.0000

XLON

07003070000042519-E0GlFhCqjX3I20231123

23-Nov-2023 10:46:01

181

3043.0000

XLON

07003070000042967-E0GlFhCqjYej20231123

23-Nov-2023 10:47:41

209

3043.0000

XLON

05003050000013817-E0GlFhCqjZNC20231123

23-Nov-2023 10:47:44

204

3042.0000

XLON

05003050000013071-E0GlFhCqjZP120231123

23-Nov-2023 10:50:14

190

3042.0000

XLON

05003050000014412-E0GlFhCqjaqR20231123

23-Nov-2023 10:50:25

204

3041.0000

XLON

07003070000043660-E0GlFhCqjavu20231123

23-Nov-2023 10:51:22

136

3043.0000

XLON

07003070000043843-E0GlFhCqjbID20231123

23-Nov-2023 10:51:22

54

3043.0000

XLON

07003070000043843-E0GlFhCqjbIB20231123

23-Nov-2023 11:04:00

250

3046.0000

XLON

05003050000015768-E0GlFhCqjiHq20231123

23-Nov-2023 11:07:41

389

3046.0000

XLON

07003070000045507-E0GlFhCqjkLx20231123

23-Nov-2023 11:08:15

250

3045.0000

XLON

05003050000015708-E0GlFhCqjkgE20231123

23-Nov-2023 11:09:57

180

3046.0000

XLON

05003050000016425-E0GlFhCqjlZC20231123

23-Nov-2023 11:14:17

194

3047.0000

XLON

05003050000016963-E0GlFhCqjnu920231123

23-Nov-2023 11:16:01

7

3048.0000

XLON

07003070000046511-E0GlFhCqjp0I20231123

23-Nov-2023 11:16:01

203

3048.0000

XLON

07003070000046511-E0GlFhCqjp0G20231123

23-Nov-2023 11:16:51

197

3047.0000

XLON

05003050000016971-E0GlFhCqjpUv20231123

23-Nov-2023 11:16:59

246

3046.0000

XLON

07003070000046097-E0GlFhCqjpaU20231123

23-Nov-2023 11:22:01

204

3045.0000

XLON

07003070000046720-E0GlFhCqjsiw20231123

23-Nov-2023 11:30:20

250

3045.0000

XLON

05003050000018765-E0GlFhCqjxT720231123

23-Nov-2023 11:30:20

48

3045.0000

XLON

05003050000018765-E0GlFhCqjxT920231123

23-Nov-2023 11:31:15

254

3045.0000

XLON

07003070000048180-E0GlFhCqjy2K20231123

23-Nov-2023 11:31:16

223

3044.0000

XLON

07003070000047945-E0GlFhCqjy6M20231123

23-Nov-2023 11:37:23

146

3040.0000

XLON

07003070000048415-E0GlFhCqk2PI20231123

23-Nov-2023 11:40:37

135

3043.0000

XLON

05003050000019939-E0GlFhCqk46G20231123

23-Nov-2023 11:40:37

64

3043.0000

XLON

05003050000019939-E0GlFhCqk46I20231123

23-Nov-2023 11:41:01

134

3043.0000

XLON

07003070000049276-E0GlFhCqk4IM20231123

23-Nov-2023 11:42:41

162

3043.0000

XLON

05003050000020171-E0GlFhCqk5IY20231123

23-Nov-2023 11:44:21

166

3042.0000

XLON

07003070000049618-E0GlFhCqk68K20231123

23-Nov-2023 11:47:10

221

3043.0000

XLON

05003050000020502-E0GlFhCqk8LF20231123

23-Nov-2023 11:51:05

234

3045.0000

XLON

07003070000050242-E0GlFhCqkAbz20231123

23-Nov-2023 11:51:05

15

3045.0000

XLON

07003070000050242-E0GlFhCqkAc120231123

23-Nov-2023 11:54:21

130

3045.0000

XLON

05003050000021241-E0GlFhCqkCbL20231123

23-Nov-2023 11:56:01

184

3045.0000

XLON

05003050000021380-E0GlFhCqkDVo20231123

23-Nov-2023 11:56:26

264

3044.0000

XLON

05003050000020962-E0GlFhCqkDrT20231123

23-Nov-2023 11:59:00

204

3043.0000

XLON

05003050000021603-E0GlFhCqkFXJ20231123

23-Nov-2023 12:00:56

204

3043.0000

XLON

05003050000021945-E0GlFhCqkHIS20231123


23-Nov-2023 12:10:02

249

3045.0000

XLON

07003070000052008-E0GlFhCqkNog20231123

23-Nov-2023 12:10:17

36

3045.0000

XLON

07003070000052008-E0GlFhCqkO3M20231123

23-Nov-2023 12:13:28

207

3046.0000

XLON

05003050000023353-E0GlFhCqkPUG20231123

23-Nov-2023 12:13:28

26

3046.0000

XLON

05003050000023353-E0GlFhCqkPUI20231123

23-Nov-2023 12:15:41

329

3046.0000

XLON

07003070000052992-E0GlFhCqkQkz20231123

23-Nov-2023 12:18:00

276

3045.0000

XLON

05003050000023302-E0GlFhCqkRoq20231123

23-Nov-2023 12:23:29

197

3045.0000

XLON

05003050000024171-E0GlFhCqkUjz20231123

23-Nov-2023 12:29:14

361

3045.0000

XLON

07003070000054602-E0GlFhCqkXtY20231123

23-Nov-2023 12:29:21

219

3045.0000

XLON

05003050000025240-E0GlFhCqkXwP20231123

23-Nov-2023 12:42:00

196

3049.0000

XLON

07003070000056306-E0GlFhCqkeU420231123

23-Nov-2023 12:43:41

148

3049.0000

XLON

05003050000027129-E0GlFhCqkfA120231123

23-Nov-2023 12:44:21

437

3048.0000

XLON

07003070000056060-E0GlFhCqkfLU20231123

23-Nov-2023 12:45:05

328

3048.0000

XLON

07003070000056593-E0GlFhCqkftC20231123

23-Nov-2023 12:47:00

169

3047.0000

XLON

07003070000056910-E0GlFhCqkhAP20231123

23-Nov-2023 12:47:00

119

3047.0000

XLON

07003070000056910-E0GlFhCqkhAS20231123

23-Nov-2023 12:50:16

259

3047.0000

XLON

05003050000027734-E0GlFhCqkiwu20231123

23-Nov-2023 12:57:44

368

3047.0000

XLON

07003070000057740-E0GlFhCqklhR20231123

23-Nov-2023 12:59:58

463

3047.0000

XLON

07003070000058673-E0GlFhCqknmG20231123

23-Nov-2023 13:01:34

352

3048.0000

XLON

05003050000029733-E0GlFhCqkpAq20231123

23-Nov-2023 13:04:01

350

3048.0000

XLON

07003070000059289-E0GlFhCqkqJQ20231123

23-Nov-2023 13:07:05

230

3050.0000

XLON

07003070000059901-E0GlFhCqkrkO20231123

23-Nov-2023 13:07:41

153

3050.0000

XLON

05003050000030613-E0GlFhCqks5Z20231123

23-Nov-2023 13:14:23

32

3050.0000

XLON

07003070000060818-E0GlFhCqkvNv20231123

23-Nov-2023 13:14:23

259

3050.0000

XLON

07003070000060818-E0GlFhCqkvNt20231123

23-Nov-2023 13:21:01

451

3051.0000

XLON

05003050000032677-E0GlFhCqkzHJ20231123

23-Nov-2023 13:22:00

441

3050.0000

XLON

05003050000031958-E0GlFhCql0E320231123

23-Nov-2023 13:23:30

405

3049.0000

XLON

07003070000062436-E0GlFhCql12r20231123

23-Nov-2023 13:24:51

227

3049.0000

XLON

07003070000062652-E0GlFhCql1h020231123

23-Nov-2023 13:30:20

260

3049.0000

XLON

07003070000063594-E0GlFhCql4qj20231123

23-Nov-2023 13:31:14

263

3048.0000

XLON

05003050000033465-E0GlFhCql5P520231123

23-Nov-2023 13:33:09

114

3049.0000

XLON

07003070000064172-E0GlFhCql6nW20231123

23-Nov-2023 13:35:46

416

3049.0000

XLON

07003070000064503-E0GlFhCql81l20231123

23-Nov-2023 13:35:49

348

3048.0000

XLON

07003070000064070-E0GlFhCql85k20231123

23-Nov-2023 13:41:38

293

3050.0000

XLON

07003070000065236-E0GlFhCqlBM720231123

23-Nov-2023 13:43:06

7

3050.0000

XLON

07003070000065508-E0GlFhCqlCCD20231123

23-Nov-2023 13:43:06

297

3050.0000

XLON

07003070000065508-E0GlFhCqlCCB20231123

23-Nov-2023 13:45:15

386

3050.0000

XLON

07003070000065686-E0GlFhCqlDT420231123

23-Nov-2023 13:46:47

221

3053.0000

XLON

05003050000036469-E0GlFhCqlEMI20231123

23-Nov-2023 13:48:07

220

3053.0000

XLON

05003050000036711-E0GlFhCqlEpA20231123

23-Nov-2023 13:50:48

171

3052.0000

XLON

07003070000065909-E0GlFhCqlGBE20231123

23-Nov-2023 13:51:33

228

3052.0000

XLON

07003070000066506-E0GlFhCqlGYW20231123

23-Nov-2023 13:52:46

316

3052.0000

XLON

07003070000066691-E0GlFhCqlH4R20231123

23-Nov-2023 13:54:23

69

3054.0000

XLON

05003050000037474-E0GlFhCqlI3720231123

23-Nov-2023 13:54:23

99

3054.0000

XLON

05003050000037474-E0GlFhCqlI3920231123


23-Nov-2023 13:56:37

311

3053.0000

XLON

07003070000066909-E0GlFhCqlJKe20231123

23-Nov-2023 14:02:10

320

3053.0000

XLON

07003070000067960-E0GlFhCqlM4B20231123

23-Nov-2023 14:02:57

355

3053.0000

XLON

07003070000068077-E0GlFhCqlMRA20231123

23-Nov-2023 14:03:00

437

3052.0000

XLON

05003050000038417-E0GlFhCqlMSU20231123

23-Nov-2023 14:06:31

161

3052.0000

XLON

07003070000068288-E0GlFhCqlOco20231123

23-Nov-2023 14:07:07

193

3051.0000

XLON

05003050000038819-E0GlFhCqlPB620231123

23-Nov-2023 14:09:37

241

3052.0000

XLON

05003050000039630-E0GlFhCqlR1e20231123

23-Nov-2023 14:12:35

326

3052.0000

XLON

05003050000040123-E0GlFhCqlTZz20231123

23-Nov-2023 14:13:18

238

3052.0000

XLON

05003050000040630-E0GlFhCqlU5920231123

23-Nov-2023 14:18:12

31

3052.0000

XLON

05003050000041264-E0GlFhCqlWj320231123

23-Nov-2023 14:18:12

254

3052.0000

XLON

05003050000041264-E0GlFhCqlWit20231123

23-Nov-2023 14:18:12

62

3052.0000

XLON

05003050000041264-E0GlFhCqlWiq20231123

23-Nov-2023 14:20:40

287

3054.0000

XLON

07003070000071169-E0GlFhCqlYKR20231123

23-Nov-2023 14:25:30

393

3056.0000

XLON

07003070000072406-E0GlFhCqlb1q20231123

23-Nov-2023 14:26:59

378

3055.0000

XLON

05003050000042568-E0GlFhCqlbYh20231123

23-Nov-2023 14:31:08

494

3057.0000

XLON

05003050000044183-E0GlFhCqleru20231123

23-Nov-2023 14:32:43

435

3058.0000

XLON

07003070000074235-E0GlFhCqlg6n20231123

23-Nov-2023 14:33:07

606

3057.0000

XLON

07003070000074223-E0GlFhCqlgSM20231123

23-Nov-2023 14:34:22

324

3057.0000

XLON

07003070000074700-E0GlFhCqlhxm20231123

23-Nov-2023 14:35:06

202

3056.0000

XLON

05003050000044797-E0GlFhCqlibK20231123

23-Nov-2023 14:35:08

221

3055.0000

XLON

05003050000045271-E0GlFhCqliez20231123

23-Nov-2023 14:38:55

230

3054.0000

XLON

05003050000046105-E0GlFhCqllJ820231123

23-Nov-2023 14:42:22

300

3055.0000

XLON

05003050000046616-E0GlFhCqlo8L20231123

23-Nov-2023 14:45:37

296

3056.0000

XLON

05003050000047052-E0GlFhCqlqMn20231123

23-Nov-2023 14:45:38

269

3055.0000

XLON

05003050000046926-E0GlFhCqlqOT20231123

23-Nov-2023 14:45:46

218

3054.0000

XLON

07003070000075826-E0GlFhCqlqX920231123

23-Nov-2023 14:45:46

163

3054.0000

XLON

07003070000076621-E0GlFhCqlqXB20231123

23-Nov-2023 14:50:14

305

3055.0000

XLON

05003050000048217-E0GlFhCqluff20231123

23-Nov-2023 14:50:14

33

3055.0000

XLON

05003050000048217-E0GlFhCqlufj20231123

23-Nov-2023 14:51:31

446

3055.0000

XLON

05003050000048562-E0GlFhCqlvMq20231123

23-Nov-2023 14:55:44

486

3055.0000

XLON

05003050000049260-E0GlFhCqlyHz20231123

23-Nov-2023 14:56:02

84

3054.0000

XLON

07003070000076954-E0GlFhCqlyPB20231123

23-Nov-2023 14:56:02

148

3054.0000

XLON

07003070000076954-E0GlFhCqlyP820231123

23-Nov-2023 14:58:13

329

3054.0000

XLON

07003070000079008-E0GlFhCqm09N20231123

23-Nov-2023 14:59:25

352

3055.0000

XLON

05003050000049819-E0GlFhCqm0q420231123

23-Nov-2023 14:59:25

282

3055.0000

XLON

07003070000079312-E0GlFhCqm0q620231123

23-Nov-2023 14:59:25

381

3056.0000

XLON

07003070000079316-E0GlFhCqm0po20231123

23-Nov-2023 15:02:08

210

3055.0000

XLON

07003070000079611-E0GlFhCqm3Pw20231123

23-Nov-2023 15:05:14

275

3057.0000

XLON

05003050000050796-E0GlFhCqm5Ya20231123

23-Nov-2023 15:08:09

353

3057.0000

XLON

07003070000080703-E0GlFhCqm7Ou20231123

23-Nov-2023 15:08:10

168

3056.0000

XLON

05003050000050594-E0GlFhCqm7Qp20231123

23-Nov-2023 15:10:11

185

3055.0000

XLON

05003050000050456-E0GlFhCqm8ef20231123

23-Nov-2023 15:11:01

363

3055.0000

XLON

07003070000081203-E0GlFhCqm9A420231123

23-Nov-2023 15:12:28

235

3054.0000

XLON

07003070000080517-E0GlFhCqm9mo20231123


23-Nov-2023 15:13:17

311

3054.0000

XLON

05003050000051953-E0GlFhCqmAM620231123

23-Nov-2023 15:16:50

400

3055.0000

XLON

07003070000081806-E0GlFhCqmC2J20231123

23-Nov-2023 15:17:59

377

3055.0000

XLON

07003070000081980-E0GlFhCqmCk020231123

23-Nov-2023 15:21:30

221

3056.0000

XLON

05003050000052863-E0GlFhCqmFXl20231123

23-Nov-2023 15:22:32

37

3056.0000

XLON

05003050000052863-E0GlFhCqmFyF20231123

23-Nov-2023 15:23:17

310

3055.0000

XLON

07003070000082197-E0GlFhCqmGHo20231123

23-Nov-2023 15:23:18

266

3054.0000

XLON

07003070000081694-E0GlFhCqmGJM20231123

23-Nov-2023 15:28:00

541

3057.0000

XLON

05003050000053895-E0GlFhCqmIbo20231123

23-Nov-2023 15:29:27

90

3056.0000

XLON

05003050000053818-E0GlFhCqmJUn20231123

23-Nov-2023 15:29:27

175

3056.0000

XLON

05003050000053818-E0GlFhCqmJUs20231123

23-Nov-2023 15:29:27

190

3056.0000

XLON

05003050000053818-E0GlFhCqmJUq20231123

23-Nov-2023 15:31:21

488

3058.0000

XLON

05003050000054390-E0GlFhCqmKS420231123

23-Nov-2023 15:31:26

525

3057.0000

XLON

05003050000054339-E0GlFhCqmKV020231123

23-Nov-2023 15:33:47

17

3057.0000

XLON

05003050000054545-E0GlFhCqmLWI20231123

23-Nov-2023 15:33:47

240

3057.0000

XLON

05003050000054545-E0GlFhCqmLWG20231123

23-Nov-2023 15:38:24

387

3058.0000

XLON

07003070000084521-E0GlFhCqmOA820231123

23-Nov-2023 15:38:24

549

3059.0000

XLON

07003070000084763-E0GlFhCqmO9520231123

23-Nov-2023 15:40:56

272

3059.0000

XLON

07003070000085314-E0GlFhCqmQ9y20231123

23-Nov-2023 15:43:54

341

3059.0000

XLON

07003070000085327-E0GlFhCqmSDJ20231123

23-Nov-2023 15:46:05

56

3058.0000

XLON

07003070000084978-E0GlFhCqmTOU20231123

23-Nov-2023 15:46:05

240

3058.0000

XLON

07003070000084978-E0GlFhCqmTOW20231123

23-Nov-2023 15:46:07

276

3057.0000

XLON

07003070000084230-E0GlFhCqmTPr20231123

23-Nov-2023 15:46:27

500

3056.0000

XLON

07003070000085823-E0GlFhCqmTn220231123

23-Nov-2023 15:52:30

17

3056.0000

XLON

07003070000086767-E0GlFhCqmWzn20231123

23-Nov-2023 15:52:36

87

3056.0000

XLON

07003070000086767-E0GlFhCqmX4S20231123

23-Nov-2023 15:52:36

499

3056.0000

XLON

07003070000086767-E0GlFhCqmX4Q20231123

23-Nov-2023 15:54:43

530

3056.0000

XLON

05003050000057655-E0GlFhCqmY8F20231123

23-Nov-2023 15:56:01

510

3056.0000

XLON

05003050000058045-E0GlFhCqmYvF20231123

23-Nov-2023 15:59:59

437

3058.0000

XLON

07003070000088197-E0GlFhCqmbWr20231123

23-Nov-2023 16:00:56

400

3057.0000

XLON

05003050000058438-E0GlFhCqmcYg20231123

23-Nov-2023 16:04:26

594

3059.0000

XLON

07003070000089505-E0GlFhCqmeVH20231123

23-Nov-2023 16:04:47

461

3058.0000

XLON

07003070000089070-E0GlFhCqmehN20231123

23-Nov-2023 16:06:03

54

3058.0000

XLON

07003070000089952-E0GlFhCqmfht20231123

23-Nov-2023 16:06:03

450

3058.0000

XLON

07003070000089952-E0GlFhCqmfhr20231123

23-Nov-2023 16:07:29

516

3057.0000

XLON

05003050000059129-E0GlFhCqmgTa20231123

23-Nov-2023 16:08:28

94

3059.0000

XLON

05003050000060840-E0GlFhCqmhGW20231123

23-Nov-2023 16:08:28

230

3059.0000

XLON

05003050000060840-E0GlFhCqmhGU20231123

23-Nov-2023 16:09:21

245

3059.0000

XLON

05003050000061003-E0GlFhCqmhmu20231123

23-Nov-2023 16:12:52

355

3060.0000

XLON

05003050000061695-E0GlFhCqmkAT20231123

23-Nov-2023 16:14:21

184

3060.0000

XLON

07003070000091653-E0GlFhCqml6P20231123

23-Nov-2023 16:14:21

210

3060.0000

XLON

07003070000091653-E0GlFhCqml6N20231123

23-Nov-2023 16:14:21

145

3060.0000

XLON

07003070000091653-E0GlFhCqml6L20231123

23-Nov-2023 16:15:32

203

3059.0000

XLON

07003070000090966-E0GlFhCqmmGW20231123

23-Nov-2023 16:15:32

152

3059.0000

XLON

07003070000090966-E0GlFhCqmmGZ20231123


23-Nov-2023 16:16:11

224

3060.0000

XLON

05003050000062839-E0GlFhCqmmx120231123

23-Nov-2023 16:16:11

166

3060.0000

XLON

05003050000062839-E0GlFhCqmmx320231123

23-Nov-2023 16:20:02

260

3059.0000

XLON

05003050000062782-E0GlFhCqmpiY20231123

23-Nov-2023 16:22:40

190

3059.0000

XLON

05003050000064302-E0GlFhCqmrZU20231123

23-Nov-2023 16:22:40

372

3059.0000

XLON

05003050000064018-E0GlFhCqmrZK20231123

23-Nov-2023 16:22:40

182

3059.0000

XLON

07003070000093868-E0GlFhCqmrZW20231123

23-Nov-2023 16:22:46

366

3058.0000

XLON

05003050000064433-E0GlFhCqmrhB20231123

23-Nov-2023 16:26:01

230

3059.0000

XLON

07003070000094884-E0GlFhCqmu9Z20231123

23-Nov-2023 16:26:12

386

3058.0000

XLON

07003070000094403-E0GlFhCqmuMv20231123

23-Nov-2023 16:28:40

230

3058.0000

XLON

05003050000065949-E0GlFhCqmwB620231123

23-Nov-2023 16:28:55

410

3058.0000

XLON

05003050000066016-E0GlFhCqmwQC20231123

23-Nov-2023 16:28:55

230

3058.0000

XLON

05003050000066016-E0GlFhCqmwQA20231123


24 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 67,282 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 50,217,365 ordinary shares in treasury, and has 1,887,511,817 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,417,298 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

24 November 2023

Number of ordinary shares purchased:

67,282

Highest price paid per share (p):

3063

Lowest price paid per share (p):

3050

Volume weighted average price paid per share (p):

3055.5890

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

24-Nov-2023 08:01:03

196

3058.0000

XLON

05003050000002461-E0GlyegmDS5t20231124

24-Nov-2023 08:02:40

249

3054.0000

XLON

07003070000002489-E0GlyegmDX2g20231124

24-Nov-2023 08:04:41

176

3055.0000

XLON

05003050000003341-E0GlyegmDaa720231124

24-Nov-2023 08:04:45

176

3054.0000

XLON

07003070000003328-E0GlyegmDahF20231124

24-Nov-2023 08:05:02

162

3053.0000

XLON

05003050000003092-E0GlyegmDbcb20231124

24-Nov-2023 08:06:32

207

3053.0000

XLON

05003050000003800-E0GlyegmDde320231124

24-Nov-2023 08:10:21

345

3053.0000

XLON

05003050000004394-E0GlyegmDinV20231124

24-Nov-2023 08:11:01

216

3053.0000

XLON

07003070000004553-E0GlyegmDjcs20231124

24-Nov-2023 08:12:13

174

3052.0000

XLON

07003070000004055-E0GlyegmDl9620231124

24-Nov-2023 08:13:16

270

3052.0000

XLON

07003070000004810-E0GlyegmDmEi20231124

24-Nov-2023 08:16:23

247

3056.0000

XLON

05003050000005376-E0GlyegmDqq420231124

24-Nov-2023 08:17:43

350

3058.0000

XLON

07003070000005674-E0GlyegmDsB720231124


24-Nov-2023 08:19:21

88

3059.0000

XLON

05003050000005839-E0GlyegmDtrS20231124

24-Nov-2023 08:20:21

53

3058.0000

XLON

05003050000005975-E0GlyegmDupM20231124

24-Nov-2023 08:21:02

225

3059.0000

XLON

05003050000006096-E0GlyegmDvlx20231124

24-Nov-2023 08:21:02

83

3059.0000

XLON

05003050000006096-E0GlyegmDvlz20231124

24-Nov-2023 08:22:43

371

3059.0000

XLON

05003050000006321-E0GlyegmDxUD20231124

24-Nov-2023 08:24:21

104

3060.0000

XLON

07003070000006636-E0GlyegmDyu020231124

24-Nov-2023 08:24:21

142

3060.0000

XLON

07003070000006636-E0GlyegmDyu220231124

24-Nov-2023 08:26:02

339

3056.0000

XLON

05003050000006893-E0GlyegmE1K120231124

24-Nov-2023 08:26:39

194

3055.0000

XLON

07003070000005390-E0GlyegmE1pm20231124

24-Nov-2023 08:26:39

53

3055.0000

XLON

07003070000005390-E0GlyegmE1pj20231124

24-Nov-2023 08:27:41

96

3056.0000

XLON

07003070000007111-E0GlyegmE31V20231124

24-Nov-2023 08:29:21

98

3056.0000

XLON

07003070000007249-E0GlyegmE4aP20231124

24-Nov-2023 08:31:01

52

3056.0000

XLON

07003070000007462-E0GlyegmE6NB20231124

24-Nov-2023 08:31:11

168

3055.0000

XLON

05003050000007412-E0GlyegmE6gB20231124

24-Nov-2023 08:32:41

116

3054.0000

XLON

07003070000007608-E0GlyegmE7wp20231124

24-Nov-2023 08:32:41

28

3054.0000

XLON

07003070000007608-E0GlyegmE7wn20231124

24-Nov-2023 08:32:41

104

3054.0000

XLON

07003070000007608-E0GlyegmE7wl20231124

24-Nov-2023 08:32:44

159

3053.0000

XLON

05003050000007049-E0GlyegmE87v20231124

24-Nov-2023 08:34:21

54

3054.0000

XLON

05003050000007799-E0GlyegmEAQh20231124

24-Nov-2023 08:35:21

51

3054.0000

XLON

07003070000007919-E0GlyegmEBLx20231124

24-Nov-2023 08:36:01

76

3056.0000

XLON

07003070000007988-E0GlyegmEC9F20231124

24-Nov-2023 08:36:28

110

3055.0000

XLON

07003070000008014-E0GlyegmECh120231124

24-Nov-2023 08:36:28

92

3055.0000

XLON

07003070000008014-E0GlyegmECh520231124

24-Nov-2023 08:36:36

159

3054.0000

XLON

07003070000007957-E0GlyegmECk120231124

24-Nov-2023 08:38:41

253

3054.0000

XLON

05003050000008084-E0GlyegmEEEh20231124

24-Nov-2023 08:40:21

83

3055.0000

XLON

05003050000008299-E0GlyegmEFlu20231124

24-Nov-2023 08:40:29

178

3054.0000

XLON

05003050000008187-E0GlyegmEFwS20231124

24-Nov-2023 08:42:03

173

3053.0000

XLON

07003070000008443-E0GlyegmEGyB20231124

24-Nov-2023 08:42:41

187

3053.0000

XLON

07003070000008546-E0GlyegmEHSb20231124

24-Nov-2023 08:42:41

91

3053.0000

XLON

07003070000008546-E0GlyegmEHSZ20231124

24-Nov-2023 08:44:44

80

3054.0000

XLON

05003050000008691-E0GlyegmEIzV20231124

24-Nov-2023 08:44:59

114

3054.0000

XLON

05003050000008691-E0GlyegmEJ7320231124

24-Nov-2023 08:48:42

178

3057.0000

XLON

05003050000009119-E0GlyegmEMgV20231124

24-Nov-2023 08:48:42

117

3057.0000

XLON

05003050000009119-E0GlyegmEMgT20231124

24-Nov-2023 08:49:21

90

3057.0000

XLON

07003070000009219-E0GlyegmENSo20231124

24-Nov-2023 08:49:40

200

3056.0000

XLON

05003050000009006-E0GlyegmENvG20231124

24-Nov-2023 08:51:07

146

3056.0000

XLON

07003070000009423-E0GlyegmEPGe20231124

24-Nov-2023 08:51:07

58

3056.0000

XLON

05003050000009006-E0GlyegmEPGU20231124

24-Nov-2023 08:52:41

163

3056.0000

XLON

05003050000009543-E0GlyegmEQLI20231124

24-Nov-2023 08:52:41

87

3056.0000

XLON

05003050000009543-E0GlyegmEQLK20231124

24-Nov-2023 08:53:28

173

3053.0000

XLON

07003070000008723-E0GlyegmER5w20231124

24-Nov-2023 08:54:21

35

3053.0000

XLON

05003050000009680-E0GlyegmERlR20231124

24-Nov-2023 08:54:21

150

3053.0000

XLON

05003050000009680-E0GlyegmERlP20231124

24-Nov-2023 08:56:25

225

3055.0000

XLON

05003050000009800-E0GlyegmETT520231124


24-Nov-2023 08:57:54

175

3055.0000

XLON

07003070000009929-E0GlyegmEUdp20231124

24-Nov-2023 09:00:03

238

3055.0000

XLON

07003070000010084-E0GlyegmEW1f20231124

24-Nov-2023 09:01:47

233

3055.0000

XLON

07003070000010456-E0GlyegmEXZQ20231124

24-Nov-2023 09:01:58

230

3054.0000

XLON

05003050000009791-E0GlyegmEXe820231124

24-Nov-2023 09:02:00

15

3054.0000

XLON

05003050000009791-E0GlyegmEXlt20231124

24-Nov-2023 09:03:35

174

3053.0000

XLON

07003070000010794-E0GlyegmEZHg20231124

24-Nov-2023 09:04:21

203

3053.0000

XLON

05003050000010962-E0GlyegmEZjx20231124

24-Nov-2023 09:06:50

74

3055.0000

XLON

05003050000011268-E0GlyegmEbnv20231124

24-Nov-2023 09:06:50

103

3055.0000

XLON

05003050000011268-E0GlyegmEbnt20231124

24-Nov-2023 09:08:49

130

3055.0000

XLON

05003050000011458-E0GlyegmEdLW20231124

24-Nov-2023 09:08:49

30

3055.0000

XLON

05003050000011458-E0GlyegmEdLY20231124

24-Nov-2023 09:09:17

218

3054.0000

XLON

07003070000011358-E0GlyegmEdn420231124

24-Nov-2023 09:12:00

149

3054.0000

XLON

07003070000011645-E0GlyegmEfdH20231124

24-Nov-2023 09:13:15

180

3054.0000

XLON

05003050000012003-E0GlyegmEgyJ20231124

24-Nov-2023 09:14:00

261

3053.0000

XLON

05003050000011514-E0GlyegmEhU420231124

24-Nov-2023 09:15:03

261

3051.0000

XLON

05003050000012236-E0GlyegmEiVT20231124

24-Nov-2023 09:16:01

110

3051.0000

XLON

07003070000012437-E0GlyegmEjEr20231124

24-Nov-2023 09:16:01

50

3051.0000

XLON

07003070000012437-E0GlyegmEjEt20231124

24-Nov-2023 09:20:47

234

3051.0000

XLON

07003070000012836-E0GlyegmEmzM20231124

24-Nov-2023 09:20:47

145

3051.0000

XLON

07003070000012703-E0GlyegmEmzI20231124

24-Nov-2023 09:21:23

145

3050.0000

XLON

05003050000013055-E0GlyegmEngj20231124

24-Nov-2023 09:23:41

5

3053.0000

XLON

07003070000013244-E0GlyegmEpB420231124

24-Nov-2023 09:23:41

152

3053.0000

XLON

07003070000013244-E0GlyegmEpB220231124

24-Nov-2023 09:24:21

203

3053.0000

XLON

07003070000013312-E0GlyegmEpj720231124

24-Nov-2023 09:25:17

218

3052.0000

XLON

05003050000013170-E0GlyegmEqCx20231124

24-Nov-2023 09:26:01

53

3054.0000

XLON

05003050000013480-E0GlyegmEqdg20231124

24-Nov-2023 09:26:47

145

3052.0000

XLON

07003070000013476-E0GlyegmErIw20231124

24-Nov-2023 09:30:34

39

3053.0000

XLON

05003050000013939-E0GlyegmEtwm20231124

24-Nov-2023 09:30:34

135

3053.0000

XLON

05003050000013939-E0GlyegmEtwk20231124

24-Nov-2023 09:31:01

31

3053.0000

XLON

05003050000013991-E0GlyegmEuJt20231124

24-Nov-2023 09:31:01

114

3053.0000

XLON

05003050000013991-E0GlyegmEuJr20231124

24-Nov-2023 09:33:42

207

3053.0000

XLON

07003070000014195-E0GlyegmEwG720231124

24-Nov-2023 09:38:31

174

3054.0000

XLON

07003070000014518-E0GlyegmEyo920231124

24-Nov-2023 09:40:44

77

3054.0000

XLON

05003050000015070-E0GlyegmF08T20231124

24-Nov-2023 09:40:44

149

3054.0000

XLON

05003050000015070-E0GlyegmF08R20231124

24-Nov-2023 09:44:36

78

3055.0000

XLON

05003050000015246-E0GlyegmF2d820231124

24-Nov-2023 09:46:02

161

3055.0000

XLON

05003050000015246-E0GlyegmF3Co20231124

24-Nov-2023 09:46:14

167

3055.0000

XLON

07003070000015728-E0GlyegmF3P820231124

24-Nov-2023 09:50:21

77

3057.0000

XLON

07003070000016179-E0GlyegmF5K620231124

24-Nov-2023 09:50:21

21

3057.0000

XLON

07003070000016179-E0GlyegmF5KA20231124

24-Nov-2023 09:50:21

223

3057.0000

XLON

07003070000016179-E0GlyegmF5K820231124

24-Nov-2023 09:51:01

369

3056.0000

XLON

05003050000015888-E0GlyegmF5jW20231124

24-Nov-2023 09:51:01

77

3057.0000

XLON

05003050000016264-E0GlyegmF5ig20231124

24-Nov-2023 09:51:01

10

3057.0000

XLON

05003050000016264-E0GlyegmF5im20231124


24-Nov-2023 09:51:01

130

3057.0000

XLON

05003050000016264-E0GlyegmF5ii20231124

24-Nov-2023 09:51:01

223

3057.0000

XLON

05003050000016264-E0GlyegmF5ik20231124

24-Nov-2023 09:53:21

167

3055.0000

XLON

05003050000016486-E0GlyegmF6xb20231124

24-Nov-2023 09:53:29

234

3054.0000

XLON

07003070000016509-E0GlyegmF71720231124

24-Nov-2023 09:56:27

150

3055.0000

XLON

05003050000016984-E0GlyegmF99b20231124

24-Nov-2023 09:59:07

160

3054.0000

XLON

05003050000016693-E0GlyegmFAkz20231124

24-Nov-2023 09:59:21

77

3054.0000

XLON

05003050000017428-E0GlyegmFAsK20231124

24-Nov-2023 09:59:21

140

3054.0000

XLON

05003050000017428-E0GlyegmFAsM20231124

24-Nov-2023 10:00:56

63

3053.0000

XLON

07003070000016714-E0GlyegmFBtZ20231124

24-Nov-2023 10:01:09

155

3053.0000

XLON

07003070000016714-E0GlyegmFC8220231124

24-Nov-2023 10:02:59

150

3055.0000

XLON

07003070000017780-E0GlyegmFDFP20231124

24-Nov-2023 10:06:01

284

3055.0000

XLON

07003070000018069-E0GlyegmFEQo20231124

24-Nov-2023 10:07:41

184

3054.0000

XLON

05003050000018295-E0GlyegmFFId20231124

24-Nov-2023 10:14:42

265

3055.0000

XLON

07003070000018949-E0GlyegmFIpv20231124

24-Nov-2023 10:16:01

77

3055.0000

XLON

07003070000019187-E0GlyegmFJjC20231124

24-Nov-2023 10:16:31

77

3055.0000

XLON

05003050000019288-E0GlyegmFJuj20231124

24-Nov-2023 10:16:31

141

3055.0000

XLON

05003050000019288-E0GlyegmFJul20231124

24-Nov-2023 10:17:41

263

3055.0000

XLON

07003070000019355-E0GlyegmFKlJ20231124

24-Nov-2023 10:17:48

297

3054.0000

XLON

07003070000018585-E0GlyegmFKsw20231124

24-Nov-2023 10:20:56

160

3056.0000

XLON

05003050000019656-E0GlyegmFMtO20231124

24-Nov-2023 10:20:56

160

3055.0000

XLON

07003070000019495-E0GlyegmFMuN20231124

24-Nov-2023 10:22:05

160

3055.0000

XLON

05003050000019723-E0GlyegmFNma20231124

24-Nov-2023 10:24:00

151

3056.0000

XLON

05003050000020048-E0GlyegmFP7c20231124

24-Nov-2023 10:25:17

116

3055.0000

XLON

07003070000019798-E0GlyegmFPsb20231124

24-Nov-2023 10:25:41

73

3055.0000

XLON

07003070000019798-E0GlyegmFQ3M20231124

24-Nov-2023 10:26:27

57

3055.0000

XLON

05003050000020308-E0GlyegmFQkX20231124

24-Nov-2023 10:26:27

125

3055.0000

XLON

05003050000020308-E0GlyegmFQkZ20231124

24-Nov-2023 10:27:41

159

3055.0000

XLON

07003070000020338-E0GlyegmFRo620231124

24-Nov-2023 10:29:21

159

3055.0000

XLON

05003050000020651-E0GlyegmFSgf20231124

24-Nov-2023 10:31:01

113

3054.0000

XLON

07003070000020766-E0GlyegmFUGG20231124

24-Nov-2023 10:31:45

174

3053.0000

XLON

05003050000020266-E0GlyegmFUvQ20231124

24-Nov-2023 10:40:28

217

3057.0000

XLON

05003050000021803-E0GlyegmFZGk20231124

24-Nov-2023 10:46:02

202

3058.0000

XLON

05003050000021884-E0GlyegmFcX620231124

24-Nov-2023 10:47:41

2

3058.0000

XLON

05003050000022493-E0GlyegmFdAT20231124

24-Nov-2023 10:47:41

97

3058.0000

XLON

05003050000022493-E0GlyegmFdAV20231124

24-Nov-2023 10:47:41

7

3058.0000

XLON

05003050000022493-E0GlyegmFdAP20231124

24-Nov-2023 10:47:41

210

3058.0000

XLON

05003050000022493-E0GlyegmFdAR20231124

24-Nov-2023 10:50:09

252

3058.0000

XLON

05003050000022637-E0GlyegmFed420231124

24-Nov-2023 10:51:01

101

3058.0000

XLON

05003050000022831-E0GlyegmFf8k20231124

24-Nov-2023 10:51:01

128

3058.0000

XLON

05003050000022831-E0GlyegmFf8m20231124

24-Nov-2023 10:52:00

184

3057.0000

XLON

05003050000021860-E0GlyegmFfhn20231124

24-Nov-2023 10:52:41

140

3057.0000

XLON

05003050000023010-E0GlyegmFg1q20231124

24-Nov-2023 10:52:41

77

3057.0000

XLON

05003050000023010-E0GlyegmFg1o20231124

24-Nov-2023 10:54:21

196

3057.0000

XLON

07003070000023119-E0GlyegmFh5A20231124


24-Nov-2023 10:54:21

7

3057.0000

XLON

07003070000023119-E0GlyegmFh5C20231124

24-Nov-2023 10:56:01

160

3057.0000

XLON

05003050000023374-E0GlyegmFhrK20231124

24-Nov-2023 10:57:41

70

3057.0000

XLON

07003070000023512-E0GlyegmFikB20231124

24-Nov-2023 10:57:41

104

3057.0000

XLON

07003070000023512-E0GlyegmFik920231124

24-Nov-2023 11:00:00

184

3056.0000

XLON

07003070000021619-E0GlyegmFjki20231124

24-Nov-2023 11:01:35

174

3056.0000

XLON

05003050000023938-E0GlyegmFkvn20231124

24-Nov-2023 11:10:04

187

3057.0000

XLON

05003050000024715-E0GlyegmFqQB20231124

24-Nov-2023 11:11:01

128

3057.0000

XLON

05003050000024931-E0GlyegmFqyW20231124

24-Nov-2023 11:11:01

77

3057.0000

XLON

05003050000024931-E0GlyegmFqyU20231124

24-Nov-2023 11:13:25

163

3056.0000

XLON

05003050000024314-E0GlyegmFsIr20231124

24-Nov-2023 11:13:25

26

3056.0000

XLON

05003050000024314-E0GlyegmFsIp20231124

24-Nov-2023 11:15:09

217

3055.0000

XLON

05003050000025354-E0GlyegmFtS720231124

24-Nov-2023 11:20:39

192

3054.0000

XLON

07003070000025654-E0GlyegmFwMY20231124

24-Nov-2023 11:21:24

164

3053.0000

XLON

07003070000022956-E0GlyegmFwfV20231124

24-Nov-2023 11:25:12

248

3056.0000

XLON

05003050000026381-E0GlyegmFyIt20231124

24-Nov-2023 11:26:01

226

3056.0000

XLON

07003070000026551-E0GlyegmFyix20231124

24-Nov-2023 11:27:41

186

3056.0000

XLON

07003070000026717-E0GlyegmFzfE20231124

24-Nov-2023 11:29:21

36

3056.0000

XLON

07003070000026836-E0GlyegmG0AQ20231124

24-Nov-2023 11:29:21

175

3056.0000

XLON

07003070000026836-E0GlyegmG0AO20231124

24-Nov-2023 11:35:55

302

3055.0000

XLON

05003050000026228-E0GlyegmG3Je20231124

24-Nov-2023 11:37:01

215

3055.0000

XLON

07003070000027655-E0GlyegmG4El20231124

24-Nov-2023 11:37:41

117

3055.0000

XLON

05003050000027678-E0GlyegmG4PH20231124

24-Nov-2023 11:37:41

77

3055.0000

XLON

05003050000027678-E0GlyegmG4PF20231124

24-Nov-2023 11:40:46

143

3055.0000

XLON

05003050000028002-E0GlyegmG60J20231124

24-Nov-2023 11:41:01

77

3055.0000

XLON

07003070000028052-E0GlyegmG65h20231124

24-Nov-2023 11:41:01

70

3055.0000

XLON

07003070000028052-E0GlyegmG65j20231124

24-Nov-2023 11:44:27

204

3056.0000

XLON

05003050000028376-E0GlyegmG7qv20231124

24-Nov-2023 11:47:00

189

3055.0000

XLON

05003050000028193-E0GlyegmG8nc20231124

24-Nov-2023 11:48:54

218

3055.0000

XLON

05003050000028717-E0GlyegmG9Zg20231124

24-Nov-2023 11:55:49

133

3057.0000

XLON

07003070000029474-E0GlyegmGCuS20231124

24-Nov-2023 11:56:12

173

3057.0000

XLON

05003050000029633-E0GlyegmGDCJ20231124

24-Nov-2023 11:56:12

73

3057.0000

XLON

07003070000029474-E0GlyegmGDC620231124

24-Nov-2023 12:02:06

139

3058.0000

XLON

05003050000030115-E0GlyegmGGft20231124

24-Nov-2023 12:04:59

165

3058.0000

XLON

05003050000030589-E0GlyegmGIW520231124

24-Nov-2023 12:04:59

113

3058.0000

XLON

05003050000030115-E0GlyegmGIVv20231124

24-Nov-2023 12:09:15

287

3060.0000

XLON

07003070000031003-E0GlyegmGKG520231124

24-Nov-2023 12:16:09

375

3060.0000

XLON

07003070000031744-E0GlyegmGO0020231124

24-Nov-2023 12:17:48

101

3059.0000

XLON

07003070000030789-E0GlyegmGOdm20231124

24-Nov-2023 12:17:48

180

3059.0000

XLON

07003070000030789-E0GlyegmGOdj20231124

24-Nov-2023 12:18:33

272

3058.0000

XLON

07003070000031116-E0GlyegmGP5f20231124

24-Nov-2023 12:22:31

379

3058.0000

XLON

07003070000032329-E0GlyegmGRxU20231124

24-Nov-2023 12:24:06

168

3057.0000

XLON

05003050000031710-E0GlyegmGSfI20231124

24-Nov-2023 12:24:34

206

3057.0000

XLON

05003050000032751-E0GlyegmGT0620231124

24-Nov-2023 12:29:12

11

3058.0000

XLON

07003070000033081-E0GlyegmGUZT20231124


24-Nov-2023 12:29:12

273

3058.0000

XLON

07003070000033081-E0GlyegmGUZO20231124

24-Nov-2023 12:29:21

228

3058.0000

XLON

07003070000033120-E0GlyegmGUcM20231124

24-Nov-2023 12:32:38

191

3058.0000

XLON

07003070000033396-E0GlyegmGWIq20231124

24-Nov-2023 12:32:41

145

3058.0000

XLON

05003050000033409-E0GlyegmGWOB20231124

24-Nov-2023 12:32:41

5

3058.0000

XLON

05003050000033409-E0GlyegmGWO920231124

24-Nov-2023 12:40:00

241

3060.0000

XLON

05003050000033900-E0GlyegmGZjv20231124

24-Nov-2023 12:45:33

223

3060.0000

XLON

05003050000034387-E0GlyegmGbjV20231124

24-Nov-2023 12:45:33

77

3060.0000

XLON

05003050000034387-E0GlyegmGbjX20231124

24-Nov-2023 12:52:27

262

3063.0000

XLON

07003070000035041-E0GlyegmGegv20231124

24-Nov-2023 12:52:27

245

3063.0000

XLON

07003070000035041-E0GlyegmGegx20231124

24-Nov-2023 12:52:27

20

3063.0000

XLON

07003070000035041-E0GlyegmGegz20231124

24-Nov-2023 12:55:14

434

3060.0000

XLON

07003070000034451-E0GlyegmGg6h20231124

24-Nov-2023 12:55:14

351

3061.0000

XLON

07003070000034997-E0GlyegmGg6S20231124

24-Nov-2023 12:57:07

186

3060.0000

XLON

05003050000035492-E0GlyegmGhK320231124

24-Nov-2023 12:58:44

186

3059.0000

XLON

05003050000035429-E0GlyegmGi5J20231124

24-Nov-2023 13:02:18

212

3061.0000

XLON

07003070000036045-E0GlyegmGk4r20231124

24-Nov-2023 13:03:12

204

3061.0000

XLON

05003050000036391-E0GlyegmGkad20231124

24-Nov-2023 13:04:52

231

3060.0000

XLON

07003070000035943-E0GlyegmGlFO20231124

24-Nov-2023 13:06:01

223

3060.0000

XLON

07003070000036635-E0GlyegmGlkn20231124

24-Nov-2023 13:06:22

228

3059.0000

XLON

05003050000036519-E0GlyegmGly120231124

24-Nov-2023 13:07:41

192

3059.0000

XLON

07003070000036794-E0GlyegmGmgR20231124

24-Nov-2023 13:09:09

160

3058.0000

XLON

05003050000036859-E0GlyegmGnk620231124

24-Nov-2023 13:12:22

156

3057.0000

XLON

05003050000037199-E0GlyegmGpRe20231124

24-Nov-2023 13:12:22

174

3057.0000

XLON

05003050000037042-E0GlyegmGpRc20231124

24-Nov-2023 13:14:16

145

3057.0000

XLON

05003050000037634-E0GlyegmGqUj20231124

24-Nov-2023 13:14:59

218

3056.0000

XLON

07003070000037404-E0GlyegmGqqE20231124

24-Nov-2023 13:15:14

145

3055.0000

XLON

05003050000037472-E0GlyegmGqzs20231124

24-Nov-2023 13:19:04

160

3058.0000

XLON

05003050000037951-E0GlyegmGtCN20231124

24-Nov-2023 13:20:34

174

3057.0000

XLON

07003070000037856-E0GlyegmGtpg20231124

24-Nov-2023 13:20:56

151

3056.0000

XLON

05003050000038315-E0GlyegmGugg20231124

24-Nov-2023 13:21:01

5

3056.0000

XLON

07003070000038544-E0GlyegmGunS20231124

24-Nov-2023 13:21:17

166

3056.0000

XLON

07003070000038600-E0GlyegmGv6u20231124

24-Nov-2023 13:23:25

160

3056.0000

XLON

05003050000038895-E0GlyegmGwOM20231124

24-Nov-2023 13:27:10

189

3055.0000

XLON

07003070000038239-E0GlyegmGy2p20231124

24-Nov-2023 13:27:41

145

3058.0000

XLON

05003050000039415-E0GlyegmGyJy20231124

24-Nov-2023 13:27:59

57

3057.0000

XLON

07003070000039334-E0GlyegmGyPZ20231124

24-Nov-2023 13:27:59

88

3057.0000

XLON

07003070000039334-E0GlyegmGyPX20231124

24-Nov-2023 13:30:45

160

3057.0000

XLON

07003070000039624-E0GlyegmH10n20231124

24-Nov-2023 13:30:57

203

3056.0000

XLON

07003070000039481-E0GlyegmH19y20231124

24-Nov-2023 13:31:02

189

3056.0000

XLON

07003070000039759-E0GlyegmH1O920231124

24-Nov-2023 13:35:29

174

3056.0000

XLON

07003070000040311-E0GlyegmH4hw20231124

24-Nov-2023 13:36:14

189

3055.0000

XLON

05003050000039837-E0GlyegmH4wZ20231124

24-Nov-2023 13:40:21

217

3057.0000

XLON

07003070000040773-E0GlyegmH7UV20231124

24-Nov-2023 13:41:24

174

3056.0000

XLON

07003070000040741-E0GlyegmH7yI20231124


24-Nov-2023 13:43:14

57

3058.0000

XLON

05003050000041211-E0GlyegmH8lA20231124

24-Nov-2023 13:43:14

150

3058.0000

XLON

05003050000041211-E0GlyegmH8l820231124

24-Nov-2023 13:43:42

226

3057.0000

XLON

05003050000041183-E0GlyegmH8wj20231124

24-Nov-2023 13:44:45

174

3056.0000

XLON

05003050000041358-E0GlyegmH9uf20231124

24-Nov-2023 13:46:02

184

3056.0000

XLON

05003050000041532-E0GlyegmHAYX20231124

24-Nov-2023 13:49:35

176

3057.0000

XLON

05003050000041726-E0GlyegmHCgs20231124

24-Nov-2023 13:51:12

214

3058.0000

XLON

05003050000042128-E0GlyegmHDkD20231124

24-Nov-2023 13:51:12

234

3058.0000

XLON

07003070000042056-E0GlyegmHDkB20231124

24-Nov-2023 13:55:24

168

3057.0000

XLON

07003070000042343-E0GlyegmHGuN20231124

24-Nov-2023 14:00:14

83

3057.0000

XLON

05003050000043258-E0GlyegmHK4W20231124

24-Nov-2023 14:02:41

475

3059.0000

XLON

05003050000043779-E0GlyegmHMAs20231124

24-Nov-2023 14:07:09

437

3059.0000

XLON

07003070000044358-E0GlyegmHOZy20231124

24-Nov-2023 14:07:09

79

3059.0000

XLON

07003070000044358-E0GlyegmHOa020231124

24-Nov-2023 14:08:46

384

3058.0000

XLON

07003070000043550-E0GlyegmHPRd20231124

24-Nov-2023 14:09:24

440

3060.0000

XLON

05003050000044641-E0GlyegmHPwg20231124

24-Nov-2023 14:09:53

331

3059.0000

XLON

05003050000044576-E0GlyegmHQBu20231124

24-Nov-2023 14:11:05

314

3059.0000

XLON

05003050000044900-E0GlyegmHRAV20231124

24-Nov-2023 14:11:07

272

3057.0000

XLON

07003070000044841-E0GlyegmHRG920231124

24-Nov-2023 14:11:07

171

3057.0000

XLON

05003050000044646-E0GlyegmHRG520231124

24-Nov-2023 14:13:11

203

3057.0000

XLON

07003070000045072-E0GlyegmHSZx20231124

24-Nov-2023 14:13:50

42

3056.0000

XLON

05003050000045099-E0GlyegmHTDl20231124

24-Nov-2023 14:13:50

176

3056.0000

XLON

05003050000045099-E0GlyegmHTDn20231124

24-Nov-2023 14:15:02

160

3056.0000

XLON

05003050000045341-E0GlyegmHTq820231124

24-Nov-2023 14:17:38

145

3057.0000

XLON

05003050000045512-E0GlyegmHVMb20231124

24-Nov-2023 14:21:28

282

3059.0000

XLON

07003070000046149-E0GlyegmHXfw20231124

24-Nov-2023 14:22:41

15

3059.0000

XLON

07003070000046313-E0GlyegmHYgp20231124

24-Nov-2023 14:22:41

65

3059.0000

XLON

07003070000046313-E0GlyegmHYgr20231124

24-Nov-2023 14:25:03

189

3057.0000

XLON

07003070000045682-E0GlyegmHa6y20231124

24-Nov-2023 14:25:03

145

3057.0000

XLON

05003050000046187-E0GlyegmHa7S20231124

24-Nov-2023 14:26:04

236

3057.0000

XLON

05003050000046794-E0GlyegmHbBn20231124

24-Nov-2023 14:28:52

315

3058.0000

XLON

07003070000046965-E0GlyegmHcqd20231124

24-Nov-2023 14:29:59

177

3057.0000

XLON

05003050000047026-E0GlyegmHeKe20231124

24-Nov-2023 14:31:08

378

3056.0000

XLON

07003070000047807-E0GlyegmHiWO20231124

24-Nov-2023 14:31:31

298

3055.0000

XLON

05003050000046536-E0GlyegmHjIC20231124

24-Nov-2023 14:33:04

205

3054.0000

XLON

07003070000048295-E0GlyegmHmgE20231124

24-Nov-2023 14:34:15

35

3055.0000

XLON

07003070000048435-E0GlyegmHoW020231124

24-Nov-2023 14:34:15

135

3055.0000

XLON

05003050000048590-E0GlyegmHoWN20231124

24-Nov-2023 14:34:15

130

3055.0000

XLON

07003070000048435-E0GlyegmHoVw20231124

24-Nov-2023 14:36:21

253

3056.0000

XLON

07003070000049175-E0GlyegmHrng20231124

24-Nov-2023 14:37:33

145

3055.0000

XLON

07003070000048713-E0GlyegmHtXS20231124

24-Nov-2023 14:38:09

204

3056.0000

XLON

07003070000049443-E0GlyegmHu3z20231124

24-Nov-2023 14:39:47

172

3055.0000

XLON

07003070000049751-E0GlyegmHw9720231124

24-Nov-2023 14:41:25

252

3055.0000

XLON

05003050000050111-E0GlyegmHyLG20231124

24-Nov-2023 14:41:32

218

3054.0000

XLON

05003050000048770-E0GlyegmHyZd20231124


24-Nov-2023 14:42:46

173

3054.0000

XLON

05003050000050582-E0GlyegmI05820231124

24-Nov-2023 14:45:18

270

3054.0000

XLON

05003050000050933-E0GlyegmI2MV20231124

24-Nov-2023 14:46:05

188

3052.0000

XLON

07003070000050533-E0GlyegmI3Oh20231124

24-Nov-2023 14:46:05

151

3052.0000

XLON

05003050000049814-E0GlyegmI3Of20231124

24-Nov-2023 14:48:01

209

3055.0000

XLON

07003070000051979-E0GlyegmI5vw20231124

24-Nov-2023 14:48:59

244

3054.0000

XLON

05003050000051961-E0GlyegmI6td20231124

24-Nov-2023 14:49:24

161

3055.0000

XLON

07003070000052372-E0GlyegmI7TE20231124

24-Nov-2023 14:49:24

42

3055.0000

XLON

07003070000052372-E0GlyegmI7TC20231124

24-Nov-2023 14:51:03

5

3055.0000

XLON

07003070000052700-E0GlyegmI9V120231124

24-Nov-2023 14:51:30

145

3054.0000

XLON

05003050000052332-E0GlyegmI9rF20231124

24-Nov-2023 14:53:26

208

3054.0000

XLON

07003070000052889-E0GlyegmIBSA20231124

24-Nov-2023 14:55:01

269

3055.0000

XLON

05003050000053156-E0GlyegmIDKh20231124

24-Nov-2023 14:57:16

98

3054.0000

XLON

05003050000053067-E0GlyegmIF6020231124

24-Nov-2023 14:57:16

109

3054.0000

XLON

05003050000053067-E0GlyegmIF6220231124

24-Nov-2023 14:58:43

302

3055.0000

XLON

05003050000053900-E0GlyegmIH4s20231124

24-Nov-2023 15:04:03

533

3057.0000

XLON

07003070000054933-E0GlyegmIN8t20231124

24-Nov-2023 15:05:09

5

3057.0000

XLON

07003070000055423-E0GlyegmIO2P20231124

24-Nov-2023 15:06:01

1

3057.0000

XLON

07003070000055597-E0GlyegmIOub20231124

24-Nov-2023 15:06:03

482

3057.0000

XLON

05003050000055637-E0GlyegmIOzk20231124

24-Nov-2023 15:08:00

352

3056.0000

XLON

07003070000054730-E0GlyegmIQRx20231124

24-Nov-2023 15:09:24

395

3056.0000

XLON

07003070000056271-E0GlyegmIRjj20231124

24-Nov-2023 15:11:29

99

3058.0000

XLON

05003050000056699-E0GlyegmITSk20231124

24-Nov-2023 15:11:29

360

3058.0000

XLON

05003050000056699-E0GlyegmITSi20231124

24-Nov-2023 15:12:32

391

3057.0000

XLON

05003050000056674-E0GlyegmIUVx20231124

24-Nov-2023 15:12:32

49

3057.0000

XLON

05003050000056674-E0GlyegmIUVv20231124

24-Nov-2023 15:13:06

236

3056.0000

XLON

07003070000056937-E0GlyegmIV7T20231124

24-Nov-2023 15:15:31

253

3057.0000

XLON

07003070000057370-E0GlyegmIXJB20231124

24-Nov-2023 15:16:14

319

3058.0000

XLON

07003070000057663-E0GlyegmIXq920231124

24-Nov-2023 15:17:16

251

3057.0000

XLON

05003050000057641-E0GlyegmIYWM20231124

24-Nov-2023 15:17:58

251

3058.0000

XLON

05003050000058010-E0GlyegmIZ4J20231124

24-Nov-2023 15:21:13

240

3058.0000

XLON

07003070000058706-E0GlyegmIbbK20231124

24-Nov-2023 15:21:13

149

3058.0000

XLON

07003070000058706-E0GlyegmIbbI20231124

24-Nov-2023 15:21:51

197

3057.0000

XLON

07003070000057988-E0GlyegmIc7d20231124

24-Nov-2023 15:22:43

192

3057.0000

XLON

05003050000059092-E0GlyegmIckV20231124

24-Nov-2023 15:22:43

5

3057.0000

XLON

05003050000059092-E0GlyegmIckT20231124

24-Nov-2023 15:25:17

328

3056.0000

XLON

05003050000059450-E0GlyegmIemy20231124

24-Nov-2023 15:25:20

232

3055.0000

XLON

07003070000058318-E0GlyegmIerq20231124

24-Nov-2023 15:25:20

235

3055.0000

XLON

07003070000059059-E0GlyegmIes620231124

24-Nov-2023 15:25:20

4

3055.0000

XLON

07003070000059059-E0GlyegmIers20231124

24-Nov-2023 15:27:29

160

3056.0000

XLON

07003070000059926-E0GlyegmIgVa20231124

24-Nov-2023 15:29:11

194

3057.0000

XLON

07003070000060301-E0GlyegmIi7g20231124

24-Nov-2023 15:30:06

267

3057.0000

XLON

05003050000060365-E0GlyegmIiiq20231124

24-Nov-2023 15:31:15

307

3058.0000

XLON

07003070000060793-E0GlyegmIjiS20231124

24-Nov-2023 15:31:57

219

3057.0000

XLON

05003050000060765-E0GlyegmIkOR20231124


24-Nov-2023 15:34:51

47

3054.0000

XLON

07003070000060990-E0GlyegmImja20231124

24-Nov-2023 15:34:51

26

3054.0000

XLON

07003070000060990-E0GlyegmImjY20231124

24-Nov-2023 15:34:51

124

3054.0000

XLON

07003070000060990-E0GlyegmImjU20231124

24-Nov-2023 15:34:53

200

3053.0000

XLON

07003070000061128-E0GlyegmImlk20231124

24-Nov-2023 15:36:34

312

3053.0000

XLON

07003070000061768-E0GlyegmInxC20231124

24-Nov-2023 15:38:44

41

3052.0000

XLON

05003050000061145-E0GlyegmIpc820231124

24-Nov-2023 15:38:44

214

3052.0000

XLON

05003050000061145-E0GlyegmIpcA20231124

24-Nov-2023 15:39:59

399

3054.0000

XLON

05003050000062470-E0GlyegmIqUO20231124

24-Nov-2023 15:42:45

77

3055.0000

XLON

05003050000062956-E0GlyegmIsl420231124

24-Nov-2023 15:43:53

250

3055.0000

XLON

07003070000063025-E0GlyegmItYM20231124

24-Nov-2023 15:44:18

307

3054.0000

XLON

07003070000062604-E0GlyegmItnI20231124

24-Nov-2023 15:44:52

293

3053.0000

XLON

05003050000062365-E0GlyegmIuDp20231124

24-Nov-2023 15:46:26

341

3053.0000

XLON

05003050000063556-E0GlyegmIvKs20231124

24-Nov-2023 15:49:23

382

3053.0000

XLON

05003050000064242-E0GlyegmIxLv20231124

24-Nov-2023 15:49:23

122

3053.0000

XLON

05003050000064242-E0GlyegmIxLz20231124

24-Nov-2023 15:51:53

274

3052.0000

XLON

07003070000063153-E0GlyegmIzDq20231124

24-Nov-2023 15:55:31

421

3052.0000

XLON

05003050000064827-E0GlyegmJ1JM20231124

24-Nov-2023 15:56:36

271

3051.0000

XLON

05003050000063210-E0GlyegmJ2BJ20231124

24-Nov-2023 15:56:40

202

3051.0000

XLON

05003050000065567-E0GlyegmJ2IT20231124

24-Nov-2023 16:00:42

74

3052.0000

XLON

07003070000066016-E0GlyegmJ4VQ20231124

24-Nov-2023 16:00:43

750

3053.0000

XLON

05003050000066522-E0GlyegmJ4WJ20231124

24-Nov-2023 16:01:03

18

3052.0000

XLON

07003070000066016-E0GlyegmJ4zS20231124

24-Nov-2023 16:01:03

501

3052.0000

XLON

07003070000066016-E0GlyegmJ4zj20231124

24-Nov-2023 16:01:03

495

3053.0000

XLON

05003050000066643-E0GlyegmJ4zC20231124

24-Nov-2023 16:03:40

255

3053.0000

XLON

07003070000066977-E0GlyegmJ6fq20231124

24-Nov-2023 16:05:00

422

3053.0000

XLON

07003070000067314-E0GlyegmJ7T220231124

24-Nov-2023 16:11:49

44

3052.0000

XLON

05003050000067762-E0GlyegmJC5Y20231124

24-Nov-2023 16:11:49

660

3053.0000

XLON

05003050000068889-E0GlyegmJC4T20231124

24-Nov-2023 16:11:49

153

3053.0000

XLON

05003050000068979-E0GlyegmJC4b20231124

24-Nov-2023 16:11:49

170

3052.0000

XLON

07003070000068404-E0GlyegmJC5k20231124

24-Nov-2023 16:11:49

211

3052.0000

XLON

05003050000067762-E0GlyegmJC5U20231124

24-Nov-2023 16:11:49

46

3052.0000

XLON

05003050000067762-E0GlyegmJC5W20231124

24-Nov-2023 16:11:49

24

3052.0000

XLON

07003070000068404-E0GlyegmJC5i20231124

24-Nov-2023 16:11:50

153

3052.0000

XLON

07003070000068981-E0GlyegmJC6k20231124

24-Nov-2023 16:11:50

168

3052.0000

XLON

07003070000069042-E0GlyegmJC6m20231124

24-Nov-2023 16:13:29

5

3053.0000

XLON

05003050000069493-E0GlyegmJDFK20231124

24-Nov-2023 16:13:29

77

3053.0000

XLON

05003050000069493-E0GlyegmJDFM20231124

24-Nov-2023 16:14:49

283

3053.0000

XLON

05003050000069824-E0GlyegmJER220231124

24-Nov-2023 16:16:22

370

3052.0000

XLON

05003050000070208-E0GlyegmJGLV20231124

24-Nov-2023 16:19:23

485

3053.0000

XLON

05003050000071554-E0GlyegmJImP20231124

24-Nov-2023 16:19:38

194

3052.0000

XLON

05003050000071121-E0GlyegmJJ3q20231124

24-Nov-2023 16:19:38

137

3052.0000

XLON

05003050000071121-E0GlyegmJJ3m20231124

24-Nov-2023 16:19:38

100

3052.0000

XLON

05003050000071121-E0GlyegmJJ3o20231124

24-Nov-2023 16:21:45

614

3053.0000

XLON

07003070000071999-E0GlyegmJLBN20231124


24-Nov-2023 16:22:47

361

3054.0000

XLON

05003050000072490-E0GlyegmJM5W20231124

24-Nov-2023 16:24:45

412

3054.0000

XLON

05003050000072921-E0GlyegmJNta20231124

24-Nov-2023 16:25:01

120

3053.0000

XLON

07003070000072416-E0GlyegmJO7e20231124

24-Nov-2023 16:25:15

301

3053.0000

XLON

07003070000072416-E0GlyegmJOMU20231124

24-Nov-2023 16:26:23

203

3053.0000

XLON

05003050000073468-E0GlyegmJP7N20231124

24-Nov-2023 16:27:56

218

3052.0000

XLON

07003070000073869-E0GlyegmJQVK20231124


27 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 65,939 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 50,283,304 ordinary shares in treasury, and has 1,887,448,079 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,483,237 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

27 November 2023

Number of ordinary shares purchased:

65,939

Highest price paid per share (p):

3081

Lowest price paid per share (p):

3055

Volume weighted average price paid per share (p):

3067.7203

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

27-Nov-2023 08:01:33

196

3065.0000

XLON

05003050000002960-E0Go9X8Ymhxm20231127

27-Nov-2023 08:01:35

196

3062.0000

XLON

05003050000002941-E0Go9X8Ymi7S20231127

27-Nov-2023 08:01:35

231

3063.0000

XLON

07003070000002970-E0Go9X8Ymi6p20231127

27-Nov-2023 08:02:43

143

3056.0000

XLON

05003050000003235-E0Go9X8YmlEe20231127

27-Nov-2023 08:06:41

143

3057.0000

XLON

07003070000003617-E0Go9X8Yms8r20231127

27-Nov-2023 08:07:00

143

3056.0000

XLON

07003070000003524-E0Go9X8YmsRe20231127

27-Nov-2023 08:09:31

278

3058.0000

XLON

05003050000004417-E0Go9X8Ymvke20231127

27-Nov-2023 08:11:19

199

3060.0000

XLON

05003050000004708-E0Go9X8YmyX620231127

27-Nov-2023 08:11:23

78

3060.0000

XLON

05003050000004708-E0Go9X8YmycP20231127

27-Nov-2023 08:13:31

277

3059.0000

XLON

07003070000004917-E0Go9X8Yn13x20231127

27-Nov-2023 08:14:51

285

3059.0000

XLON

05003050000005073-E0Go9X8Yn2Nh20231127

27-Nov-2023 08:16:08

247

3062.0000

XLON

05003050000005374-E0Go9X8Yn4ms20231127


27-Nov-2023 08:17:29

271

3059.0000

XLON

07003070000005439-E0Go9X8Yn6D120231127

27-Nov-2023 08:18:33

217

3060.0000

XLON

05003050000005646-E0Go9X8Yn79N20231127

27-Nov-2023 08:19:21

119

3059.0000

XLON

05003050000005893-E0Go9X8Yn8HK20231127

27-Nov-2023 08:21:05

257

3058.0000

XLON

07003070000006251-E0Go9X8YnAWB20231127

27-Nov-2023 08:21:52

111

3056.0000

XLON

05003050000004177-E0Go9X8YnB7l20231127

27-Nov-2023 08:23:38

165

3056.0000

XLON

05003050000004177-E0Go9X8YnCwC20231127

27-Nov-2023 08:24:24

147

3057.0000

XLON

05003050000006578-E0Go9X8YnDmU20231127

27-Nov-2023 08:26:05

302

3057.0000

XLON

05003050000006820-E0Go9X8YnFEy20231127

27-Nov-2023 08:29:05

363

3056.0000

XLON

07003070000007207-E0Go9X8YnIG020231127

27-Nov-2023 08:29:41

286

3056.0000

XLON

05003050000007177-E0Go9X8YnIjH20231127

27-Nov-2023 08:29:51

212

3055.0000

XLON

05003050000006373-E0Go9X8YnIrV20231127

27-Nov-2023 08:34:50

241

3058.0000

XLON

05003050000007713-E0Go9X8YnNKm20231127

27-Nov-2023 08:36:12

375

3059.0000

XLON

07003070000008130-E0Go9X8YnOrf20231127

27-Nov-2023 08:36:12

295

3058.0000

XLON

05003050000008075-E0Go9X8YnOsK20231127

27-Nov-2023 08:40:20

345

3060.0000

XLON

05003050000008530-E0Go9X8YnS9S20231127

27-Nov-2023 08:41:01

132

3059.0000

XLON

05003050000008636-E0Go9X8YnSgq20231127

27-Nov-2023 08:41:01

138

3059.0000

XLON

05003050000008636-E0Go9X8YnSgs20231127

27-Nov-2023 08:41:39

200

3058.0000

XLON

07003070000008318-E0Go9X8YnTJS20231127

27-Nov-2023 08:49:21

294

3059.0000

XLON

05003050000009623-E0Go9X8YnZWd20231127

27-Nov-2023 08:49:21

36

3059.0000

XLON

05003050000009623-E0Go9X8YnZWb20231127

27-Nov-2023 08:51:01

237

3063.0000

XLON

05003050000009903-E0Go9X8Ynb2q20231127

27-Nov-2023 08:51:01

121

3063.0000

XLON

05003050000009903-E0Go9X8Ynb2o20231127

27-Nov-2023 08:52:35

259

3061.0000

XLON

07003070000009841-E0Go9X8YncMX20231127

27-Nov-2023 08:52:35

147

3061.0000

XLON

05003050000009815-E0Go9X8YncMZ20231127

27-Nov-2023 08:53:50

260

3062.0000

XLON

05003050000010200-E0Go9X8YndLa20231127

27-Nov-2023 08:55:18

141

3061.0000

XLON

07003070000010175-E0Go9X8YneQE20231127

27-Nov-2023 08:55:18

98

3061.0000

XLON

07003070000010175-E0Go9X8YneQC20231127

27-Nov-2023 08:58:08

247

3061.0000

XLON

05003050000010532-E0Go9X8Yngbv20231127

27-Nov-2023 09:00:11

319

3061.0000

XLON

07003070000010903-E0Go9X8YniIi20231127

27-Nov-2023 09:01:04

101

3061.0000

XLON

07003070000011143-E0Go9X8Yninb20231127

27-Nov-2023 09:01:04

213

3061.0000

XLON

07003070000011143-E0Go9X8YninZ20231127

27-Nov-2023 09:02:41

267

3061.0000

XLON

05003050000011315-E0Go9X8YnkKt20231127

27-Nov-2023 09:04:04

246

3060.0000

XLON

05003050000011066-E0Go9X8Ynku120231127

27-Nov-2023 09:04:21

174

3061.0000

XLON

07003070000011559-E0Go9X8Ynl4I20231127

27-Nov-2023 09:06:30

50

3060.0000

XLON

07003070000011763-E0Go9X8Ynmux20231127

27-Nov-2023 09:07:41

159

3061.0000

XLON

07003070000011941-E0Go9X8Ynnkb20231127

27-Nov-2023 09:07:41

100

3061.0000

XLON

07003070000011941-E0Go9X8YnnkZ20231127

27-Nov-2023 09:08:11

118

3060.0000

XLON

07003070000011763-E0Go9X8Yno7520231127

27-Nov-2023 09:14:20

330

3061.0000

XLON

05003050000012698-E0Go9X8YnsO520231127

27-Nov-2023 09:20:53

252

3065.0000

XLON

07003070000013533-E0Go9X8Ynx4V20231127

27-Nov-2023 09:20:53

248

3065.0000

XLON

07003070000013533-E0Go9X8Ynx4Q20231127

27-Nov-2023 09:21:01

77

3065.0000

XLON

05003050000013489-E0Go9X8YnxBv20231127

27-Nov-2023 09:21:01

197

3065.0000

XLON

05003050000013489-E0Go9X8YnxBx20231127

27-Nov-2023 09:22:41

389

3064.0000

XLON

05003050000013678-E0Go9X8YnyJ320231127


27-Nov-2023 09:23:05

13

3063.0000

XLON

05003050000013413-E0Go9X8YnyT820231127

27-Nov-2023 09:23:07

420

3063.0000

XLON

05003050000013413-E0Go9X8YnyTL20231127

27-Nov-2023 09:25:01

77

3064.0000

XLON

07003070000014022-E0Go9X8YnzgR20231127

27-Nov-2023 09:28:03

172

3063.0000

XLON

05003050000013926-E0Go9X8Yo1bN20231127

27-Nov-2023 09:31:01

120

3062.0000

XLON

07003070000014615-E0Go9X8Yo3NP20231127

27-Nov-2023 09:31:01

243

3062.0000

XLON

07003070000014615-E0Go9X8Yo3NN20231127

27-Nov-2023 09:31:42

203

3061.0000

XLON

07003070000014432-E0Go9X8Yo3za20231127

27-Nov-2023 09:31:43

157

3060.0000

XLON

05003050000013871-E0Go9X8Yo42J20231127

27-Nov-2023 09:34:12

172

3061.0000

XLON

07003070000015007-E0Go9X8Yo67q20231127

27-Nov-2023 09:36:01

214

3061.0000

XLON

07003070000015272-E0Go9X8Yo7c520231127

27-Nov-2023 09:38:44

226

3063.0000

XLON

07003070000015528-E0Go9X8Yo9QJ20231127

27-Nov-2023 09:39:21

88

3063.0000

XLON

05003050000015546-E0Go9X8Yo9iN20231127

27-Nov-2023 09:39:21

122

3063.0000

XLON

05003050000015546-E0Go9X8Yo9iL20231127

27-Nov-2023 09:41:01

26

3063.0000

XLON

07003070000015801-E0Go9X8YoAns20231127

27-Nov-2023 09:41:01

83

3063.0000

XLON

07003070000015801-E0Go9X8YoAnq20231127

27-Nov-2023 09:41:20

174

3062.0000

XLON

05003050000015387-E0Go9X8YoB0j20231127

27-Nov-2023 09:43:46

144

3062.0000

XLON

07003070000016179-E0Go9X8YoCrl20231127

27-Nov-2023 09:45:21

77

3063.0000

XLON

07003070000016377-E0Go9X8YoE7C20231127

27-Nov-2023 09:45:21

110

3063.0000

XLON

07003070000016377-E0Go9X8YoE7E20231127

27-Nov-2023 09:46:01

25

3063.0000

XLON

07003070000016474-E0Go9X8YoEmn20231127

27-Nov-2023 09:46:01

171

3063.0000

XLON

07003070000016474-E0Go9X8YoEml20231127

27-Nov-2023 09:47:41

133

3063.0000

XLON

07003070000016634-E0Go9X8YoFdD20231127

27-Nov-2023 09:48:39

166

3062.0000

XLON

07003070000016255-E0Go9X8YoGHH20231127

27-Nov-2023 09:50:20

77

3063.0000

XLON

05003050000016860-E0Go9X8YoHOT20231127

27-Nov-2023 09:50:20

67

3063.0000

XLON

05003050000016860-E0Go9X8YoHOV20231127

27-Nov-2023 09:51:01

67

3063.0000

XLON

07003070000017028-E0Go9X8YoHjg20231127

27-Nov-2023 09:51:01

77

3063.0000

XLON

07003070000017028-E0Go9X8YoHje20231127

27-Nov-2023 09:51:01

13

3063.0000

XLON

07003070000017028-E0Go9X8YoHji20231127

27-Nov-2023 09:52:41

172

3063.0000

XLON

07003070000017197-E0Go9X8YoIdn20231127

27-Nov-2023 09:53:58

157

3062.0000

XLON

05003050000016750-E0Go9X8YoJRc20231127

27-Nov-2023 09:57:01

73

3062.0000

XLON

07003070000017685-E0Go9X8YoM2C20231127

27-Nov-2023 09:57:01

127

3062.0000

XLON

07003070000017685-E0Go9X8YoM2A20231127

27-Nov-2023 09:57:41

4

3062.0000

XLON

07003070000017739-E0Go9X8YoMKF20231127

27-Nov-2023 09:57:41

153

3062.0000

XLON

07003070000017739-E0Go9X8YoMKH20231127

27-Nov-2023 10:00:20

200

3063.0000

XLON

07003070000018078-E0Go9X8YoO8w20231127

27-Nov-2023 10:01:01

115

3065.0000

XLON

07003070000018166-E0Go9X8YoOgj20231127

27-Nov-2023 10:01:01

71

3065.0000

XLON

07003070000018166-E0Go9X8YoOgl20231127

27-Nov-2023 10:02:41

100

3066.0000

XLON

07003070000018335-E0Go9X8YoQ3i20231127

27-Nov-2023 10:02:41

57

3066.0000

XLON

07003070000018335-E0Go9X8YoQ3g20231127

27-Nov-2023 10:07:01

116

3070.0000

XLON

05003050000018721-E0Go9X8YoTEE20231127

27-Nov-2023 10:07:01

57

3070.0000

XLON

05003050000018721-E0Go9X8YoTEC20231127

27-Nov-2023 10:09:44

248

3072.0000

XLON

07003070000019115-E0Go9X8YoUvN20231127

27-Nov-2023 10:11:42

191

3073.0000

XLON

07003070000019466-E0Go9X8YoXLy20231127

27-Nov-2023 10:11:52

181

3072.0000

XLON

07003070000019368-E0Go9X8YoXYW20231127


27-Nov-2023 10:12:41

180

3073.0000

XLON

07003070000019699-E0Go9X8YoYCI20231127

27-Nov-2023 10:15:45

191

3074.0000

XLON

05003050000019760-E0Go9X8YoaLu20231127

27-Nov-2023 10:16:01

200

3074.0000

XLON

05003050000019925-E0Go9X8YoaZb20231127

27-Nov-2023 10:19:30

143

3074.0000

XLON

07003070000020352-E0Go9X8YodFN20231127

27-Nov-2023 10:20:39

162

3073.0000

XLON

07003070000019888-E0Go9X8YodtV20231127

27-Nov-2023 10:22:22

66

3074.0000

XLON

07003070000020727-E0Go9X8YofHn20231127

27-Nov-2023 10:22:22

77

3074.0000

XLON

07003070000020727-E0Go9X8YofHl20231127

27-Nov-2023 10:22:55

144

3074.0000

XLON

07003070000020791-E0Go9X8YofiD20231127

27-Nov-2023 10:22:55

58

3074.0000

XLON

07003070000020791-E0Go9X8YofiF20231127

27-Nov-2023 10:25:38

109

3078.0000

XLON

05003050000020851-E0Go9X8YohLU20231127

27-Nov-2023 10:25:38

77

3078.0000

XLON

05003050000020851-E0Go9X8YohLS20231127

27-Nov-2023 10:26:01

95

3078.0000

XLON

07003070000021071-E0Go9X8YohZa20231127

27-Nov-2023 10:26:01

77

3078.0000

XLON

07003070000021071-E0Go9X8YohZY20231127

27-Nov-2023 10:26:02

157

3077.0000

XLON

05003050000020848-E0Go9X8Yohd620231127

27-Nov-2023 10:27:41

143

3077.0000

XLON

05003050000021049-E0Go9X8Yoioh20231127

27-Nov-2023 10:28:34

114

3075.0000

XLON

05003050000020737-E0Go9X8YojSH20231127

27-Nov-2023 10:28:34

29

3075.0000

XLON

05003050000020737-E0Go9X8YojSS20231127

27-Nov-2023 10:33:48

171

3075.0000

XLON

05003050000021193-E0Go9X8YonG420231127

27-Nov-2023 10:37:08

4

3073.0000

XLON

07003070000022254-E0Go9X8Yopde20231127

27-Nov-2023 10:37:08

173

3073.0000

XLON

07003070000022254-E0Go9X8Yopdg20231127

27-Nov-2023 10:37:41

163

3073.0000

XLON

05003050000022038-E0Go9X8Yoq0220231127

27-Nov-2023 10:37:41

41

3073.0000

XLON

05003050000022038-E0Go9X8Yoq0420231127

27-Nov-2023 10:37:52

200

3072.0000

XLON

07003070000021950-E0Go9X8Yoq5520231127

27-Nov-2023 10:40:21

77

3074.0000

XLON

05003050000022283-E0Go9X8Yorvc20231127

27-Nov-2023 10:40:29

186

3073.0000

XLON

05003050000022182-E0Go9X8YorzR20231127

27-Nov-2023 10:47:17

77

3073.0000

XLON

05003050000022988-E0Go9X8YoxGM20231127

27-Nov-2023 10:47:17

97

3073.0000

XLON

05003050000022988-E0Go9X8YoxGO20231127

27-Nov-2023 10:48:11

254

3073.0000

XLON

07003070000023246-E0Go9X8Yoxht20231127

27-Nov-2023 10:49:21

77

3073.0000

XLON

07003070000023444-E0Go9X8Yoygx20231127

27-Nov-2023 10:49:21

114

3073.0000

XLON

07003070000023444-E0Go9X8Yoygz20231127

27-Nov-2023 10:51:01

200

3073.0000

XLON

07003070000023620-E0Go9X8YozeJ20231127

27-Nov-2023 10:54:26

172

3073.0000

XLON

07003070000023799-E0Go9X8Yp1Xy20231127

27-Nov-2023 10:56:27

211

3073.0000

XLON

05003050000023840-E0Go9X8Yp2Yd20231127

27-Nov-2023 10:57:41

123

3073.0000

XLON

05003050000024002-E0Go9X8Yp34A20231127

27-Nov-2023 10:57:41

63

3073.0000

XLON

05003050000024002-E0Go9X8Yp34C20231127

27-Nov-2023 11:00:44

163

3073.0000

XLON

07003070000024461-E0Go9X8Yp5Eh20231127

27-Nov-2023 11:00:55

143

3072.0000

XLON

05003050000022333-E0Go9X8Yp5Pq20231127

27-Nov-2023 11:07:41

290

3073.0000

XLON

07003070000025203-E0Go9X8Yp91920231127

27-Nov-2023 11:07:44

180

3072.0000

XLON

07003070000025177-E0Go9X8Yp94T20231127

27-Nov-2023 11:10:01

157

3070.0000

XLON

05003050000025164-E0Go9X8YpA9A20231127

27-Nov-2023 11:11:01

1

3070.0000

XLON

05003050000025336-E0Go9X8YpAnr20231127

27-Nov-2023 11:12:41

9

3070.0000

XLON

05003050000025477-E0Go9X8YpBmj20231127

27-Nov-2023 11:12:41

221

3070.0000

XLON

05003050000025477-E0Go9X8YpBml20231127

27-Nov-2023 11:13:31

12

3069.0000

XLON

07003070000025366-E0Go9X8YpCNM20231127


27-Nov-2023 11:13:31

160

3069.0000

XLON

07003070000025366-E0Go9X8YpCNP20231127

27-Nov-2023 11:14:35

172

3069.0000

XLON

07003070000025832-E0Go9X8YpD2f20231127

27-Nov-2023 11:20:39

153

3070.0000

XLON

05003050000026235-E0Go9X8YpGHR20231127

27-Nov-2023 11:24:38

217

3071.0000

XLON

07003070000026900-E0Go9X8YpIMC20231127

27-Nov-2023 11:25:45

1

3070.0000

XLON

07003070000026681-E0Go9X8YpIwD20231127

27-Nov-2023 11:27:07

215

3070.0000

XLON

07003070000026681-E0Go9X8YpJNi20231127

27-Nov-2023 11:27:41

220

3070.0000

XLON

05003050000027019-E0Go9X8YpJbE20231127

27-Nov-2023 11:30:36

204

3074.0000

XLON

07003070000027609-E0Go9X8YpLIh20231127

27-Nov-2023 11:31:01

143

3074.0000

XLON

07003070000027653-E0Go9X8YpLfI20231127

27-Nov-2023 11:32:41

122

3074.0000

XLON

05003050000027504-E0Go9X8YpMKi20231127

27-Nov-2023 11:32:41

64

3074.0000

XLON

05003050000027504-E0Go9X8YpMKg20231127

27-Nov-2023 11:33:36

173

3073.0000

XLON

07003070000027575-E0Go9X8YpMhf20231127

27-Nov-2023 11:40:33

191

3075.0000

XLON

05003050000028201-E0Go9X8YpQMt20231127

27-Nov-2023 11:43:14

227

3075.0000

XLON

05003050000028261-E0Go9X8YpRc020231127

27-Nov-2023 11:44:32

186

3075.0000

XLON

05003050000028598-E0Go9X8YpSEj20231127

27-Nov-2023 11:44:59

200

3074.0000

XLON

07003070000028274-E0Go9X8YpSXL20231127

27-Nov-2023 11:47:31

172

3075.0000

XLON

05003050000028737-E0Go9X8YpTzx20231127

27-Nov-2023 11:50:40

185

3075.0000

XLON

07003070000029158-E0Go9X8YpV8420231127

27-Nov-2023 11:51:06

143

3075.0000

XLON

05003050000029144-E0Go9X8YpVOy20231127

27-Nov-2023 11:53:14

200

3074.0000

XLON

07003070000029026-E0Go9X8YpWi420231127

27-Nov-2023 11:56:46

169

3075.0000

XLON

05003050000029562-E0Go9X8YpYrK20231127

27-Nov-2023 11:57:10

164

3074.0000

XLON

07003070000029814-E0Go9X8YpZ8820231127

27-Nov-2023 12:04:04

195

3075.0000

XLON

07003070000030780-E0Go9X8Ypd8620231127

27-Nov-2023 12:05:21

198

3075.0000

XLON

05003050000030840-E0Go9X8Ypdag20231127

27-Nov-2023 12:09:03

197

3074.0000

XLON

05003050000030522-E0Go9X8YpfQY20231127

27-Nov-2023 12:10:48

177

3074.0000

XLON

07003070000031814-E0Go9X8Ypg7420231127

27-Nov-2023 12:12:02

159

3074.0000

XLON

07003070000031988-E0Go9X8Ypgft20231127

27-Nov-2023 12:14:22

238

3078.0000

XLON

07003070000032314-E0Go9X8Yphu820231127

27-Nov-2023 12:14:38

200

3077.0000

XLON

07003070000032116-E0Go9X8Ypi4q20231127

27-Nov-2023 12:16:51

186

3076.0000

XLON

07003070000032529-E0Go9X8YpjCQ20231127

27-Nov-2023 12:17:16

157

3075.0000

XLON

05003050000032234-E0Go9X8YpjKl20231127

27-Nov-2023 12:17:48

200

3073.0000

XLON

05003050000032440-E0Go9X8YpjZs20231127

27-Nov-2023 12:21:22

211

3071.0000

XLON

07003070000032735-E0Go9X8Yplmf20231127

27-Nov-2023 12:32:36

199

3071.0000

XLON

05003050000034416-E0Go9X8YprdE20231127

27-Nov-2023 12:33:16

283

3071.0000

XLON

05003050000034678-E0Go9X8Yprzj20231127

27-Nov-2023 12:34:22

100

3071.0000

XLON

07003070000035180-E0Go9X8YpsY520231127

27-Nov-2023 12:36:08

204

3070.0000

XLON

05003050000034015-E0Go9X8YptEG20231127

27-Nov-2023 12:41:02

228

3071.0000

XLON

05003050000035139-E0Go9X8YpviV20231127

27-Nov-2023 12:46:51

31

3070.0000

XLON

07003070000035430-E0Go9X8YpyIL20231127

27-Nov-2023 12:46:51

230

3070.0000

XLON

07003070000035430-E0Go9X8YpyIQ20231127

27-Nov-2023 12:46:51

307

3071.0000

XLON

05003050000035667-E0Go9X8YpyHb20231127

27-Nov-2023 12:47:49

302

3072.0000

XLON

07003070000036597-E0Go9X8YpylT20231127

27-Nov-2023 12:48:38

216

3071.0000

XLON

05003050000036220-E0Go9X8YpzH620231127

27-Nov-2023 12:50:27

144

3074.0000

XLON

07003070000036921-E0Go9X8Ypzz320231127


27-Nov-2023 12:54:22

4

3076.0000

XLON

05003050000037067-E0Go9X8Yq24m20231127

27-Nov-2023 12:54:22

273

3076.0000

XLON

05003050000037067-E0Go9X8Yq24k20231127

27-Nov-2023 12:54:40

252

3075.0000

XLON

07003070000037377-E0Go9X8Yq2FE20231127

27-Nov-2023 12:57:15

215

3076.0000

XLON

07003070000037704-E0Go9X8Yq3WU20231127

27-Nov-2023 12:58:29

186

3076.0000

XLON

05003050000037479-E0Go9X8Yq41520231127

27-Nov-2023 12:58:49

143

3075.0000

XLON

05003050000037254-E0Go9X8Yq4DQ20231127

27-Nov-2023 13:01:38

146

3077.0000

XLON

07003070000038168-E0Go9X8Yq5lZ20231127

27-Nov-2023 13:01:38

144

3076.0000

XLON

07003070000037991-E0Go9X8Yq5mP20231127

27-Nov-2023 13:03:00

157

3075.0000

XLON

07003070000038393-E0Go9X8Yq6SP20231127

27-Nov-2023 13:03:04

200

3074.0000

XLON

05003050000038052-E0Go9X8Yq6VP20231127

27-Nov-2023 13:06:31

143

3077.0000

XLON

07003070000038852-E0Go9X8Yq95g20231127

27-Nov-2023 13:12:10

237

3079.0000

XLON

05003050000039159-E0Go9X8YqBed20231127

27-Nov-2023 13:13:34

146

3080.0000

XLON

05003050000039406-E0Go9X8YqCdh20231127

27-Nov-2023 13:13:34

59

3080.0000

XLON

05003050000039406-E0Go9X8YqCdm20231127

27-Nov-2023 13:13:34

179

3080.0000

XLON

05003050000039433-E0Go9X8YqCdu20231127

27-Nov-2023 13:14:50

92

3081.0000

XLON

05003050000039708-E0Go9X8YqDJQ20231127

27-Nov-2023 13:14:50

55

3081.0000

XLON

05003050000039708-E0Go9X8YqDJS20231127

27-Nov-2023 13:15:16

158

3080.0000

XLON

07003070000040078-E0Go9X8YqDfk20231127

27-Nov-2023 13:16:19

8

3079.0000

XLON

07003070000040024-E0Go9X8YqEGV20231127

27-Nov-2023 13:16:19

143

3080.0000

XLON

05003050000039937-E0Go9X8YqECC20231127

27-Nov-2023 13:18:16

40

3080.0000

XLON

05003050000040217-E0Go9X8YqFSA20231127

27-Nov-2023 13:18:16

146

3080.0000

XLON

05003050000040217-E0Go9X8YqFS820231127

27-Nov-2023 13:21:16

145

3081.0000

XLON

07003070000040956-E0Go9X8YqHFb20231127

27-Nov-2023 13:21:48

215

3080.0000

XLON

07003070000040770-E0Go9X8YqHVz20231127

27-Nov-2023 13:22:44

200

3079.0000

XLON

07003070000041302-E0Go9X8YqHxt20231127

27-Nov-2023 13:24:01

143

3078.0000

XLON

05003050000040998-E0Go9X8YqIc220231127

27-Nov-2023 13:24:49

186

3077.0000

XLON

05003050000041213-E0Go9X8YqJ0r20231127

27-Nov-2023 13:26:02

57

3077.0000

XLON

05003050000041423-E0Go9X8YqJgi20231127

27-Nov-2023 13:26:02

143

3077.0000

XLON

05003050000041423-E0Go9X8YqJgk20231127

27-Nov-2023 13:28:21

143

3076.0000

XLON

05003050000041690-E0Go9X8YqKon20231127

27-Nov-2023 13:28:56

215

3075.0000

XLON

07003070000041303-E0Go9X8YqLAN20231127

27-Nov-2023 13:29:26

157

3073.0000

XLON

05003050000041917-E0Go9X8YqLQX20231127

27-Nov-2023 13:33:42

179

3075.0000

XLON

05003050000042664-E0Go9X8YqOmM20231127

27-Nov-2023 13:33:51

186

3074.0000

XLON

05003050000042335-E0Go9X8YqOsK20231127

27-Nov-2023 13:34:22

157

3074.0000

XLON

07003070000043117-E0Go9X8YqPMZ20231127

27-Nov-2023 13:35:46

52

3073.0000

XLON

05003050000042798-E0Go9X8YqQf820231127

27-Nov-2023 13:36:42

200

3073.0000

XLON

07003070000043450-E0Go9X8YqRG320231127

27-Nov-2023 13:36:42

92

3073.0000

XLON

05003050000042798-E0Go9X8YqRFt20231127

27-Nov-2023 13:37:51

143

3074.0000

XLON

05003050000043375-E0Go9X8YqS3520231127

27-Nov-2023 13:39:22

172

3074.0000

XLON

05003050000043516-E0Go9X8YqSgp20231127

27-Nov-2023 13:40:26

143

3074.0000

XLON

05003050000043610-E0Go9X8YqTCm20231127

27-Nov-2023 13:42:13

143

3072.0000

XLON

07003070000044068-E0Go9X8YqUEw20231127

27-Nov-2023 13:44:25

172

3073.0000

XLON

07003070000044545-E0Go9X8YqWCF20231127

27-Nov-2023 13:46:02

95

3073.0000

XLON

07003070000044925-E0Go9X8YqWxv20231127


27-Nov-2023 13:46:02

77

3073.0000

XLON

07003070000044925-E0Go9X8YqWxt20231127

27-Nov-2023 13:47:48

200

3077.0000

XLON

07003070000045290-E0Go9X8YqYIT20231127

27-Nov-2023 13:47:48

200

3077.0000

XLON

05003050000044921-E0Go9X8YqYIV20231127

27-Nov-2023 13:49:22

172

3076.0000

XLON

05003050000045202-E0Go9X8YqZOB20231127

27-Nov-2023 13:51:02

172

3076.0000

XLON

05003050000045541-E0Go9X8YqaPM20231127

27-Nov-2023 13:51:15

157

3075.0000

XLON

07003070000045599-E0Go9X8YqaVJ20231127

27-Nov-2023 13:54:30

172

3075.0000

XLON

05003050000046011-E0Go9X8Yqc5720231127

27-Nov-2023 13:55:07

186

3074.0000

XLON

05003050000045753-E0Go9X8YqcZu20231127

27-Nov-2023 13:56:02

143

3074.0000

XLON

05003050000046342-E0Go9X8Yqd1i20231127

27-Nov-2023 13:57:50

157

3074.0000

XLON

07003070000047027-E0Go9X8Yqe4H20231127

27-Nov-2023 13:58:08

189

3073.0000

XLON

05003050000045929-E0Go9X8YqeIV20231127

27-Nov-2023 14:01:11

215

3072.0000

XLON

07003070000047263-E0Go9X8Yqg3l20231127

27-Nov-2023 14:01:12

143

3071.0000

XLON

05003050000046932-E0Go9X8Yqg8Q20231127

27-Nov-2023 14:05:00

158

3068.0000

XLON

05003050000047502-E0Go9X8YqiXj20231127

27-Nov-2023 14:05:02

200

3067.0000

XLON

05003050000047443-E0Go9X8YqidN20231127

27-Nov-2023 14:06:07

172

3068.0000

XLON

07003070000048430-E0Go9X8YqjPP20231127

27-Nov-2023 14:08:00

195

3067.0000

XLON

05003050000048339-E0Go9X8YqkZo20231127

27-Nov-2023 14:09:31

240

3068.0000

XLON

05003050000048645-E0Go9X8Yqlda20231127

27-Nov-2023 14:13:01

232

3067.0000

XLON

05003050000049220-E0Go9X8YqnhI20231127

27-Nov-2023 14:17:09

258

3067.0000

XLON

05003050000049535-E0Go9X8Yqqht20231127

27-Nov-2023 14:18:07

179

3066.0000

XLON

05003050000048069-E0Go9X8YqrLs20231127

27-Nov-2023 14:19:22

228

3068.0000

XLON

05003050000050444-E0Go9X8YqsEl20231127

27-Nov-2023 14:19:22

1

3068.0000

XLON

05003050000050444-E0Go9X8YqsEn20231127

27-Nov-2023 14:19:22

2

3068.0000

XLON

05003050000050444-E0Go9X8YqsEj20231127

27-Nov-2023 14:20:27

225

3067.0000

XLON

05003050000050392-E0Go9X8Yqt7220231127

27-Nov-2023 14:21:23

72

3066.0000

XLON

05003050000050913-E0Go9X8YqtgN20231127

27-Nov-2023 14:21:23

217

3066.0000

XLON

05003050000050913-E0Go9X8YqtgL20231127

27-Nov-2023 14:22:17

200

3065.0000

XLON

07003070000050151-E0Go9X8YquL120231127

27-Nov-2023 14:26:14

293

3066.0000

XLON

05003050000051355-E0Go9X8YqxKJ20231127

27-Nov-2023 14:26:30

273

3065.0000

XLON

07003070000051434-E0Go9X8YqxTl20231127

27-Nov-2023 14:27:08

196

3064.0000

XLON

07003070000051724-E0Go9X8YqxxY20231127

27-Nov-2023 14:28:46

142

3064.0000

XLON

05003050000052216-E0Go9X8Yqyxt20231127

27-Nov-2023 14:28:46

80

3064.0000

XLON

05003050000052216-E0Go9X8Yqyxv20231127

27-Nov-2023 14:29:54

249

3064.0000

XLON

07003070000052629-E0Go9X8Yqzry20231127

27-Nov-2023 14:29:54

46

3064.0000

XLON

07003070000052629-E0Go9X8Yqzru20231127

27-Nov-2023 14:30:01

9

3063.0000

XLON

07003070000052290-E0Go9X8Yr0Tp20231127

27-Nov-2023 14:30:01

138

3063.0000

XLON

07003070000052290-E0Go9X8Yr0Ty20231127

27-Nov-2023 14:30:01

95

3063.0000

XLON

07003070000052290-E0Go9X8Yr0Tv20231127

27-Nov-2023 14:31:21

174

3066.0000

XLON

07003070000053462-E0Go9X8Yr4Xy20231127

27-Nov-2023 14:31:21

157

3066.0000

XLON

05003050000053207-E0Go9X8Yr4Y620231127

27-Nov-2023 14:31:21

42

3064.0000

XLON

07003070000053425-E0Go9X8Yr4Zj20231127

27-Nov-2023 14:33:17

120

3065.0000

XLON

07003070000053880-E0Go9X8Yr7lK20231127

27-Nov-2023 14:33:17

52

3065.0000

XLON

07003070000053880-E0Go9X8Yr7lM20231127

27-Nov-2023 14:33:17

186

3066.0000

XLON

05003050000053623-E0Go9X8Yr7kK20231127


27-Nov-2023 14:34:33

60

3065.0000

XLON

07003070000054357-E0Go9X8Yr9CK20231127

27-Nov-2023 14:34:33

86

3065.0000

XLON

07003070000054357-E0Go9X8Yr9CI20231127

27-Nov-2023 14:34:33

54

3065.0000

XLON

07003070000054357-E0Go9X8Yr9CQ20231127

27-Nov-2023 14:35:12

8

3064.0000

XLON

05003050000053624-E0Go9X8YrA3r20231127

27-Nov-2023 14:35:12

100

3064.0000

XLON

05003050000053624-E0Go9X8YrA3t20231127

27-Nov-2023 14:35:12

78

3064.0000

XLON

05003050000053624-E0Go9X8YrA3v20231127

27-Nov-2023 14:36:08

157

3063.0000

XLON

05003050000054584-E0Go9X8YrBR720231127

27-Nov-2023 14:36:16

143

3062.0000

XLON

07003070000054869-E0Go9X8YrBaK20231127

27-Nov-2023 14:37:58

186

3064.0000

XLON

05003050000055098-E0Go9X8YrDNx20231127

27-Nov-2023 14:39:31

90

3063.0000

XLON

07003070000055230-E0Go9X8YrEu520231127

27-Nov-2023 14:39:31

18

3063.0000

XLON

07003070000055230-E0Go9X8YrEuD20231127

27-Nov-2023 14:39:31

29

3063.0000

XLON

07003070000055230-E0Go9X8YrEuF20231127

27-Nov-2023 14:39:31

18

3063.0000

XLON

07003070000055230-E0Go9X8YrEu820231127

27-Nov-2023 14:41:07

215

3064.0000

XLON

07003070000056232-E0Go9X8YrGvq20231127

27-Nov-2023 14:42:42

143

3066.0000

XLON

05003050000056406-E0Go9X8YrIfe20231127

27-Nov-2023 14:42:42

32

3066.0000

XLON

05003050000056406-E0Go9X8YrIfc20231127

27-Nov-2023 14:44:22

100

3066.0000

XLON

05003050000056833-E0Go9X8YrK3v20231127

27-Nov-2023 14:44:22

93

3066.0000

XLON

05003050000056833-E0Go9X8YrK3x20231127

27-Nov-2023 14:44:22

70

3066.0000

XLON

05003050000056833-E0Go9X8YrK3t20231127

27-Nov-2023 14:46:02

125

3066.0000

XLON

07003070000057778-E0Go9X8YrMk220231127

27-Nov-2023 14:46:24

184

3065.0000

XLON

07003070000056702-E0Go9X8YrNO220231127

27-Nov-2023 14:46:32

184

3064.0000

XLON

05003050000056407-E0Go9X8YrNZP20231127

27-Nov-2023 14:48:14

229

3063.0000

XLON

05003050000057891-E0Go9X8YrQ3020231127

27-Nov-2023 14:51:17

100

3065.0000

XLON

07003070000058951-E0Go9X8YrSqQ20231127

27-Nov-2023 14:51:18

115

3065.0000

XLON

07003070000058951-E0Go9X8YrSsk20231127

27-Nov-2023 14:52:42

62

3066.0000

XLON

07003070000059458-E0Go9X8YrUd220231127

27-Nov-2023 14:52:42

131

3066.0000

XLON

07003070000059458-E0Go9X8YrUd420231127

27-Nov-2023 14:54:30

273

3065.0000

XLON

05003050000059402-E0Go9X8YrWa720231127

27-Nov-2023 14:55:37

20

3064.0000

XLON

05003050000058392-E0Go9X8YrXvy20231127

27-Nov-2023 14:55:37

83

3064.0000

XLON

05003050000058392-E0Go9X8YrXvu20231127

27-Nov-2023 14:55:37

61

3064.0000

XLON

05003050000058392-E0Go9X8YrXvq20231127

27-Nov-2023 14:55:37

18

3064.0000

XLON

05003050000058392-E0Go9X8YrXw020231127

27-Nov-2023 14:57:54

166

3066.0000

XLON

07003070000060614-E0Go9X8Yra4320231127

27-Nov-2023 14:57:54

11

3066.0000

XLON

07003070000060614-E0Go9X8Yra4520231127

27-Nov-2023 14:57:54

1

3066.0000

XLON

07003070000060614-E0Go9X8Yra4120231127

27-Nov-2023 14:58:08

417

3065.0000

XLON

07003070000060587-E0Go9X8YraHf20231127

27-Nov-2023 14:58:27

20

3064.0000

XLON

05003050000059830-E0Go9X8YraPy20231127

27-Nov-2023 14:58:27

38

3064.0000

XLON

05003050000059830-E0Go9X8YraPs20231127

27-Nov-2023 14:58:50

202

3064.0000

XLON

05003050000059830-E0Go9X8YraZ820231127

27-Nov-2023 15:01:30

202

3064.0000

XLON

07003070000060985-E0Go9X8YrdA020231127

27-Nov-2023 15:03:03

308

3065.0000

XLON

05003050000061672-E0Go9X8YrfFm20231127

27-Nov-2023 15:03:04

42

3065.0000

XLON

05003050000061672-E0Go9X8YrfFq20231127

27-Nov-2023 15:04:50

241

3066.0000

XLON

07003070000062563-E0Go9X8YrhTF20231127

27-Nov-2023 15:06:57

255

3066.0000

XLON

05003050000062623-E0Go9X8YrjuZ20231127


27-Nov-2023 15:07:54

127

3066.0000

XLON

05003050000063059-E0Go9X8Yrl9i20231127

27-Nov-2023 15:07:54

140

3066.0000

XLON

05003050000063059-E0Go9X8Yrl9g20231127

27-Nov-2023 15:12:10

383

3068.0000

XLON

07003070000063902-E0Go9X8YrpJA20231127

27-Nov-2023 15:13:15

185

3071.0000

XLON

05003050000064333-E0Go9X8YrqPj20231127

27-Nov-2023 15:13:15

77

3071.0000

XLON

05003050000064333-E0Go9X8YrqPh20231127

27-Nov-2023 15:13:15

260

3071.0000

XLON

05003050000064333-E0Go9X8YrqPf20231127

27-Nov-2023 15:13:56

23

3070.0000

XLON

05003050000064277-E0Go9X8Yrr9z20231127

27-Nov-2023 15:13:56

16

3070.0000

XLON

05003050000064277-E0Go9X8YrrA320231127

27-Nov-2023 15:13:56

144

3070.0000

XLON

05003050000064277-E0Go9X8YrrA120231127

27-Nov-2023 15:13:56

20

3070.0000

XLON

07003070000064623-E0Go9X8YrrA520231127

27-Nov-2023 15:14:52

206

3070.0000

XLON

07003070000064623-E0Go9X8YrryV20231127

27-Nov-2023 15:14:52

100

3070.0000

XLON

07003070000064623-E0Go9X8YrryT20231127

27-Nov-2023 15:15:27

184

3069.0000

XLON

07003070000064957-E0Go9X8YrsqL20231127

27-Nov-2023 15:16:03

212

3069.0000

XLON

05003050000064975-E0Go9X8YrtPS20231127

27-Nov-2023 15:17:31

319

3068.0000

XLON

05003050000064614-E0Go9X8Yrun720231127

27-Nov-2023 15:17:50

94

3068.0000

XLON

05003050000065362-E0Go9X8Yrv2820231127

27-Nov-2023 15:17:50

127

3068.0000

XLON

05003050000065362-E0Go9X8Yrv2A20231127

27-Nov-2023 15:18:38

147

3067.0000

XLON

05003050000064991-E0Go9X8Yrvd620231127

27-Nov-2023 15:19:23

211

3067.0000

XLON

05003050000065762-E0Go9X8Yrw5b20231127

27-Nov-2023 15:21:00

37

3066.0000

XLON

07003070000066132-E0Go9X8YrxXX20231127

27-Nov-2023 15:22:26

141

3066.0000

XLON

07003070000066132-E0Go9X8YryWB20231127

27-Nov-2023 15:23:46

214

3065.0000

XLON

07003070000066534-E0Go9X8Ys04r20231127

27-Nov-2023 15:24:23

149

3065.0000

XLON

05003050000066832-E0Go9X8Ys0Zg20231127

27-Nov-2023 15:24:23

162

3065.0000

XLON

05003050000066832-E0Go9X8Ys0Zi20231127

27-Nov-2023 15:24:25

36

3064.0000

XLON

05003050000066167-E0Go9X8Ys0bf20231127

27-Nov-2023 15:24:25

142

3064.0000

XLON

05003050000066167-E0Go9X8Ys0bU20231127

27-Nov-2023 15:26:06

248

3066.0000

XLON

07003070000067706-E0Go9X8Ys2b220231127

27-Nov-2023 15:29:30

297

3065.0000

XLON

07003070000067656-E0Go9X8Ys5ed20231127

27-Nov-2023 15:33:32

450

3065.0000

XLON

05003050000068317-E0Go9X8Ys8xc20231127

27-Nov-2023 15:34:23

198

3066.0000

XLON

05003050000068842-E0Go9X8Ys9Rg20231127

27-Nov-2023 15:34:23

77

3066.0000

XLON

05003050000068842-E0Go9X8Ys9Re20231127

27-Nov-2023 15:36:02

215

3067.0000

XLON

05003050000069216-E0Go9X8YsAoQ20231127

27-Nov-2023 15:36:57

103

3067.0000

XLON

05003050000069219-E0Go9X8YsBea20231127

27-Nov-2023 15:37:17

279

3067.0000

XLON

05003050000069219-E0Go9X8YsC3O20231127

27-Nov-2023 15:40:11

110

3066.0000

XLON

07003070000069478-E0Go9X8YsE8m20231127

27-Nov-2023 15:40:11

160

3066.0000

XLON

05003050000069624-E0Go9X8YsE8s20231127

27-Nov-2023 15:40:11

57

3066.0000

XLON

07003070000069478-E0Go9X8YsE8i20231127

27-Nov-2023 15:42:40

379

3067.0000

XLON

07003070000070837-E0Go9X8YsG1f20231127

27-Nov-2023 15:42:40

200

3067.0000

XLON

07003070000070837-E0Go9X8YsG1d20231127

27-Nov-2023 15:45:02

24

3067.0000

XLON

07003070000071486-E0Go9X8YsHmH20231127

27-Nov-2023 15:45:02

388

3067.0000

XLON

07003070000071486-E0Go9X8YsHmF20231127

27-Nov-2023 15:46:04

53

3067.0000

XLON

05003050000071279-E0Go9X8YsIb020231127

27-Nov-2023 15:46:04

397

3067.0000

XLON

05003050000071279-E0Go9X8YsIb220231127

27-Nov-2023 15:46:04

31

3067.0000

XLON

05003050000071279-E0Go9X8YsIb420231127


27-Nov-2023 15:47:44

207

3067.0000

XLON

05003050000071661-E0Go9X8YsJfM20231127

27-Nov-2023 15:47:44

77

3067.0000

XLON

05003050000071661-E0Go9X8YsJfK20231127

27-Nov-2023 15:50:15

153

3066.0000

XLON

07003070000070762-E0Go9X8YsLJ820231127

27-Nov-2023 15:53:50

468

3067.0000

XLON

05003050000072660-E0Go9X8YsOIr20231127

27-Nov-2023 15:53:50

425

3067.0000

XLON

07003070000073215-E0Go9X8YsOIt20231127

27-Nov-2023 15:55:22

129

3066.0000

XLON

07003070000070762-E0Go9X8YsPgc20231127

27-Nov-2023 15:55:34

129

3066.0000

XLON

07003070000070762-E0Go9X8YsPmr20231127

27-Nov-2023 15:57:59

515

3069.0000

XLON

07003070000074252-E0Go9X8YsRTR20231127

27-Nov-2023 15:57:59

194

3069.0000

XLON

07003070000074252-E0Go9X8YsRTT20231127

27-Nov-2023 15:58:49

671

3068.0000

XLON

07003070000074242-E0Go9X8YsSAu20231127

27-Nov-2023 15:58:49

180

3067.0000

XLON

07003070000074193-E0Go9X8YsSCj20231127

27-Nov-2023 15:58:49

154

3067.0000

XLON

07003070000074193-E0Go9X8YsSCW20231127

27-Nov-2023 15:58:49

180

3067.0000

XLON

07003070000074193-E0Go9X8YsSCh20231127

27-Nov-2023 16:00:10

314

3068.0000

XLON

05003050000074009-E0Go9X8YsTPL20231127

27-Nov-2023 16:01:20

232

3068.0000

XLON

05003050000074529-E0Go9X8YsV7v20231127

27-Nov-2023 16:01:24

272

3067.0000

XLON

07003070000074599-E0Go9X8YsVCo20231127

27-Nov-2023 16:02:47

279

3068.0000

XLON

05003050000074946-E0Go9X8YsWOu20231127

27-Nov-2023 16:03:31

242

3067.0000

XLON

07003070000075490-E0Go9X8YsXAF20231127

27-Nov-2023 16:04:27

175

3067.0000

XLON

05003050000075339-E0Go9X8YsXmu20231127

27-Nov-2023 16:05:17

384

3067.0000

XLON

07003070000076072-E0Go9X8YsYrS20231127

27-Nov-2023 16:06:22

329

3066.0000

XLON

05003050000075508-E0Go9X8YsaMg20231127

27-Nov-2023 16:07:02

41

3066.0000

XLON

07003070000076630-E0Go9X8YsbCw20231127

27-Nov-2023 16:07:02

297

3066.0000

XLON

07003070000076630-E0Go9X8YsbCu20231127

27-Nov-2023 16:08:03

150

3067.0000

XLON

07003070000076856-E0Go9X8YscBT20231127

27-Nov-2023 16:09:47

77

3068.0000

XLON

05003050000076644-E0Go9X8YsdTj20231127

27-Nov-2023 16:10:03

77

3068.0000

XLON

07003070000077283-E0Go9X8Ysdos20231127

27-Nov-2023 16:11:24

289

3068.0000

XLON

07003070000077491-E0Go9X8YsepN20231127

27-Nov-2023 16:11:42

123

3067.0000

XLON

07003070000077166-E0Go9X8YsfAf20231127

27-Nov-2023 16:11:42

120

3067.0000

XLON

07003070000077166-E0Go9X8YsfAN20231127

27-Nov-2023 16:12:36

408

3067.0000

XLON

07003070000077697-E0Go9X8Ysg6L20231127

27-Nov-2023 16:13:12

253

3066.0000

XLON

05003050000076374-E0Go9X8YsgoU20231127

27-Nov-2023 16:13:12

12

3066.0000

XLON

05003050000076374-E0Go9X8YsgnT20231127

27-Nov-2023 16:15:42

164

3066.0000

XLON

07003070000078307-E0Go9X8YsjeQ20231127

27-Nov-2023 16:15:42

303

3066.0000

XLON

07003070000078218-E0Go9X8YsjeI20231127

27-Nov-2023 16:16:45

256

3066.0000

XLON

07003070000079255-E0Go9X8YskZC20231127

27-Nov-2023 16:16:45

77

3066.0000

XLON

07003070000079255-E0Go9X8YskZA20231127

27-Nov-2023 16:19:16

440

3068.0000

XLON

07003070000079764-E0Go9X8YsnQJ20231127


28 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 66,539 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 50,349,843 ordinary shares in treasury, and has 1,887,390,747 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,549,776 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

28 November 2023

Number of ordinary shares purchased:

66,539

Highest price paid per share (p):

3069

Lowest price paid per share (p):

3043

Volume weighted average price paid per share (p):

3055.5044

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

28-Nov-2023 08:01:55

308

3058.0000

XLON

07003070000003046-E0GosUcUJAXQ20231128

28-Nov-2023 08:02:26

261

3055.0000

XLON

07003070000002911-E0GosUcUJC4L20231128

28-Nov-2023 08:02:41

288

3057.0000

XLON

07003070000003281-E0GosUcUJCe520231128

28-Nov-2023 08:02:46

288

3055.0000

XLON

05003050000003291-E0GosUcUJCrD20231128

28-Nov-2023 08:05:01

200

3050.0000

XLON

05003050000003659-E0GosUcUJGyb20231128

28-Nov-2023 08:05:36

186

3049.0000

XLON

05003050000003651-E0GosUcUJIPT20231128

28-Nov-2023 08:06:07

180

3048.0000

XLON

07003070000003990-E0GosUcUJJOI20231128

28-Nov-2023 08:06:09

143

3047.0000

XLON

07003070000003987-E0GosUcUJJUw20231128

28-Nov-2023 08:07:42

156

3050.0000

XLON

07003070000004249-E0GosUcUJMMC20231128

28-Nov-2023 08:09:13

213

3049.0000

XLON

05003050000004303-E0GosUcUJOv020231128

28-Nov-2023 08:09:24

185

3049.0000

XLON

07003070000004559-E0GosUcUJPFe20231128

28-Nov-2023 08:12:06

199

3051.0000

XLON

07003070000004934-E0GosUcUJTKX20231128

28-Nov-2023 08:12:37

185

3050.0000

XLON

07003070000004929-E0GosUcUJTmj20231128


28-Nov-2023 08:12:37

199

3049.0000

XLON

07003070000004822-E0GosUcUJTnU20231128

28-Nov-2023 08:12:57

143

3049.0000

XLON

05003050000005081-E0GosUcUJU7X20231128

28-Nov-2023 08:13:09

151

3048.0000

XLON

07003070000005047-E0GosUcUJULl20231128

28-Nov-2023 08:14:28

157

3050.0000

XLON

07003070000005295-E0GosUcUJW2C20231128

28-Nov-2023 08:17:10

155

3052.0000

XLON

05003050000005632-E0GosUcUJZO720231128

28-Nov-2023 08:17:11

199

3051.0000

XLON

07003070000005566-E0GosUcUJZPT20231128

28-Nov-2023 08:17:52

199

3051.0000

XLON

05003050000005889-E0GosUcUJaFn20231128

28-Nov-2023 08:19:46

156

3047.0000

XLON

05003050000006173-E0GosUcUJcdD20231128

28-Nov-2023 08:21:10

109

3047.0000

XLON

07003070000006466-E0GosUcUJeEx20231128

28-Nov-2023 08:22:39

106

3051.0000

XLON

05003050000006714-E0GosUcUJfay20231128

28-Nov-2023 08:23:01

36

3051.0000

XLON

05003050000006714-E0GosUcUJg7X20231128

28-Nov-2023 08:23:01

148

3051.0000

XLON

07003070000006705-E0GosUcUJg7Z20231128

28-Nov-2023 08:24:23

213

3050.0000

XLON

05003050000006886-E0GosUcUJhzY20231128

28-Nov-2023 08:24:27

104

3049.0000

XLON

05003050000006732-E0GosUcUJi8n20231128

28-Nov-2023 08:26:22

5

3049.0000

XLON

07003070000007076-E0GosUcUJkXe20231128

28-Nov-2023 08:27:05

146

3051.0000

XLON

05003050000007237-E0GosUcUJlLS20231128

28-Nov-2023 08:27:24

106

3049.0000

XLON

07003070000007076-E0GosUcUJlhn20231128

28-Nov-2023 08:27:51

102

3049.0000

XLON

07003070000007076-E0GosUcUJmPZ20231128

28-Nov-2023 08:29:27

92

3052.0000

XLON

07003070000007534-E0GosUcUJoqQ20231128

28-Nov-2023 08:29:27

79

3052.0000

XLON

07003070000007534-E0GosUcUJoqS20231128

28-Nov-2023 08:30:08

170

3050.0000

XLON

05003050000007529-E0GosUcUJq6820231128

28-Nov-2023 08:31:04

142

3048.0000

XLON

05003050000007813-E0GosUcUJrkN20231128

28-Nov-2023 08:31:50

185

3047.0000

XLON

07003070000007793-E0GosUcUJsob20231128

28-Nov-2023 08:32:47

156

3048.0000

XLON

05003050000008123-E0GosUcUJuk720231128

28-Nov-2023 08:34:22

91

3049.0000

XLON

07003070000008309-E0GosUcUJwnV20231128

28-Nov-2023 08:36:49

143

3048.0000

XLON

07003070000008644-E0GosUcUK0rt20231128

28-Nov-2023 08:37:34

192

3047.0000

XLON

07003070000008587-E0GosUcUK1oE20231128

28-Nov-2023 08:37:42

213

3047.0000

XLON

05003050000008860-E0GosUcUK27K20231128

28-Nov-2023 08:39:22

114

3045.0000

XLON

05003050000009020-E0GosUcUK4aT20231128

28-Nov-2023 08:41:10

156

3044.0000

XLON

05003050000009258-E0GosUcUK7WQ20231128

28-Nov-2023 08:42:29

176

3043.0000

XLON

07003070000008954-E0GosUcUK9Nm20231128

28-Nov-2023 08:42:57

170

3043.0000

XLON

07003070000009466-E0GosUcUKA2B20231128

28-Nov-2023 08:44:22

27

3044.0000

XLON

05003050000009740-E0GosUcUKCI020231128

28-Nov-2023 08:44:22

88

3044.0000

XLON

05003050000009740-E0GosUcUKCHy20231128

28-Nov-2023 08:47:12

185

3046.0000

XLON

07003070000009984-E0GosUcUKGMj20231128

28-Nov-2023 08:47:24

199

3045.0000

XLON

07003070000009954-E0GosUcUKGYc20231128

28-Nov-2023 08:48:01

170

3045.0000

XLON

07003070000010061-E0GosUcUKHID20231128

28-Nov-2023 08:49:22

112

3046.0000

XLON

05003050000010383-E0GosUcUKJCU20231128

28-Nov-2023 08:51:32

156

3048.0000

XLON

07003070000010679-E0GosUcUKLh220231128

28-Nov-2023 08:51:32

1

3048.0000

XLON

07003070000010679-E0GosUcUKLh420231128

28-Nov-2023 08:53:11

185

3049.0000

XLON

05003050000010980-E0GosUcUKNvu20231128

28-Nov-2023 08:56:44

29

3049.0000

XLON

05003050000011429-E0GosUcUKRls20231128

28-Nov-2023 08:56:51

147

3049.0000

XLON

05003050000011444-E0GosUcUKRst20231128

28-Nov-2023 08:57:04

171

3048.0000

XLON

07003070000010908-E0GosUcUKS6q20231128

28-Nov-2023 08:57:50

158

3047.0000

XLON

07003070000011130-E0GosUcUKTGs20231128

28-Nov-2023 08:59:22

213

3047.0000

XLON

07003070000011657-E0GosUcUKUrA20231128


28-Nov-2023 09:01:10

156

3047.0000

XLON

07003070000011983-E0GosUcUKWrD20231128

28-Nov-2023 09:03:35

152

3047.0000

XLON

07003070000012272-E0GosUcUKYqs20231128

28-Nov-2023 09:04:30

35

3048.0000

XLON

05003050000012507-E0GosUcUKZhR20231128

28-Nov-2023 09:04:30

76

3048.0000

XLON

05003050000012507-E0GosUcUKZhP20231128

28-Nov-2023 09:04:30

125

3048.0000

XLON

05003050000012507-E0GosUcUKZhN20231128

28-Nov-2023 09:07:34

169

3049.0000

XLON

07003070000012766-E0GosUcUKc7G20231128

28-Nov-2023 09:08:52

248

3049.0000

XLON

07003070000012818-E0GosUcUKdAS20231128

28-Nov-2023 09:10:01

154

3048.0000

XLON

07003070000012617-E0GosUcUKeAo20231128

28-Nov-2023 09:12:04

224

3049.0000

XLON

07003070000013324-E0GosUcUKfUF20231128

28-Nov-2023 09:12:04

174

3049.0000

XLON

05003050000013403-E0GosUcUKfUD20231128

28-Nov-2023 09:12:55

143

3050.0000

XLON

07003070000013600-E0GosUcUKg1N20231128

28-Nov-2023 09:13:34

199

3049.0000

XLON

05003050000013604-E0GosUcUKgN520231128

28-Nov-2023 09:16:27

156

3050.0000

XLON

05003050000014088-E0GosUcUKimo20231128

28-Nov-2023 09:18:01

237

3050.0000

XLON

07003070000014266-E0GosUcUKjo020231128

28-Nov-2023 09:19:23

152

3051.0000

XLON

07003070000014477-E0GosUcUKlAk20231128

28-Nov-2023 09:21:02

66

3050.0000

XLON

05003050000014845-E0GosUcUKmkf20231128

28-Nov-2023 09:21:02

97

3050.0000

XLON

05003050000014845-E0GosUcUKmkd20231128

28-Nov-2023 09:21:02

27

3050.0000

XLON

05003050000014845-E0GosUcUKmkh20231128

28-Nov-2023 09:22:57

181

3048.0000

XLON

07003070000014990-E0GosUcUKnyF20231128

28-Nov-2023 09:22:57

181

3049.0000

XLON

07003070000013875-E0GosUcUKnxG20231128

28-Nov-2023 09:22:57

18

3049.0000

XLON

07003070000013875-E0GosUcUKnxE20231128

28-Nov-2023 09:24:55

156

3049.0000

XLON

05003050000015288-E0GosUcUKpcM20231128

28-Nov-2023 09:28:58

217

3050.0000

XLON

05003050000015847-E0GosUcUKtQQ20231128

28-Nov-2023 09:29:34

191

3050.0000

XLON

07003070000015771-E0GosUcUKtqk20231128

28-Nov-2023 09:29:35

144

3049.0000

XLON

05003050000015657-E0GosUcUKtrV20231128

28-Nov-2023 09:30:38

156

3048.0000

XLON

07003070000015190-E0GosUcUKuuc20231128

28-Nov-2023 09:31:21

170

3048.0000

XLON

05003050000016071-E0GosUcUKvLi20231128

28-Nov-2023 09:31:21

156

3048.0000

XLON

07003070000015959-E0GosUcUKvLk20231128

28-Nov-2023 09:32:54

150

3048.0000

XLON

07003070000016176-E0GosUcUKwl820231128

28-Nov-2023 09:34:31

170

3048.0000

XLON

05003050000016760-E0GosUcUKyiq20231128

28-Nov-2023 09:37:23

156

3048.0000

XLON

05003050000017146-E0GosUcUL1VH20231128

28-Nov-2023 09:38:15

213

3049.0000

XLON

07003070000017083-E0GosUcUL2SU20231128

28-Nov-2023 09:39:32

29

3049.0000

XLON

05003050000017394-E0GosUcUL3T720231128

28-Nov-2023 09:41:02

142

3051.0000

XLON

07003070000017436-E0GosUcUL4Yh20231128

28-Nov-2023 09:41:47

142

3050.0000

XLON

05003050000017487-E0GosUcUL4zU20231128

28-Nov-2023 09:44:53

156

3051.0000

XLON

07003070000017997-E0GosUcUL7kZ20231128

28-Nov-2023 09:46:02

128

3051.0000

XLON

05003050000018340-E0GosUcUL8Zl20231128

28-Nov-2023 09:46:02

57

3051.0000

XLON

05003050000018340-E0GosUcUL8Zj20231128

28-Nov-2023 09:50:21

6

3052.0000

XLON

07003070000018558-E0GosUcULC6c20231128

28-Nov-2023 09:50:21

3

3052.0000

XLON

07003070000018558-E0GosUcULC6e20231128

28-Nov-2023 09:50:21

161

3052.0000

XLON

07003070000018558-E0GosUcULC6g20231128

28-Nov-2023 09:50:46

213

3051.0000

XLON

05003050000018642-E0GosUcULCLV20231128

28-Nov-2023 09:54:14

156

3049.0000

XLON

05003050000019171-E0GosUcULEVc20231128

28-Nov-2023 09:54:46

233

3049.0000

XLON

05003050000019632-E0GosUcULEzl20231128

28-Nov-2023 09:55:36

199

3048.0000

XLON

07003070000019052-E0GosUcULFhn20231128

28-Nov-2023 09:59:27

156

3049.0000

XLON

05003050000020071-E0GosUcULIWf20231128


28-Nov-2023 10:05:55

199

3048.0000

XLON

07003070000019709-E0GosUcULLrR20231128

28-Nov-2023 10:06:00

170

3046.0000

XLON

05003050000019172-E0GosUcULM8p20231128

28-Nov-2023 10:07:46

252

3047.0000

XLON

07003070000021108-E0GosUcULNDM20231128

28-Nov-2023 10:08:25

210

3046.0000

XLON

07003070000021031-E0GosUcULNfv20231128

28-Nov-2023 10:09:41

321

3047.0000

XLON

05003050000021435-E0GosUcULOMB20231128

28-Nov-2023 10:11:43

225

3046.0000

XLON

07003070000021474-E0GosUcULPUG20231128

28-Nov-2023 10:14:08

169

3049.0000

XLON

07003070000021918-E0GosUcULR6Q20231128

28-Nov-2023 10:15:17

188

3049.0000

XLON

07003070000022163-E0GosUcULRkh20231128

28-Nov-2023 10:16:00

214

3048.0000

XLON

07003070000021788-E0GosUcULSIw20231128

28-Nov-2023 10:16:12

142

3048.0000

XLON

05003050000022540-E0GosUcULSg020231128

28-Nov-2023 10:17:03

156

3047.0000

XLON

07003070000022432-E0GosUcULTgH20231128

28-Nov-2023 10:18:42

154

3047.0000

XLON

07003070000022764-E0GosUcULUkc20231128

28-Nov-2023 10:20:44

23

3047.0000

XLON

07003070000022950-E0GosUcULW2p20231128

28-Nov-2023 10:20:44

190

3047.0000

XLON

07003070000022950-E0GosUcULW2m20231128

28-Nov-2023 10:21:14

170

3047.0000

XLON

05003050000023322-E0GosUcULWMo20231128

28-Nov-2023 10:23:46

28

3049.0000

XLON

05003050000023614-E0GosUcULXqg20231128

28-Nov-2023 10:23:46

129

3049.0000

XLON

05003050000023614-E0GosUcULXqe20231128

28-Nov-2023 10:27:17

170

3049.0000

XLON

05003050000023673-E0GosUcULZgc20231128

28-Nov-2023 10:28:00

150

3048.0000

XLON

05003050000023580-E0GosUcULa8f20231128

28-Nov-2023 10:28:59

145

3047.0000

XLON

07003070000023393-E0GosUcULapX20231128

28-Nov-2023 10:28:59

11

3047.0000

XLON

07003070000023393-E0GosUcULapb20231128

28-Nov-2023 10:32:26

311

3050.0000

XLON

05003050000024663-E0GosUcULeAW20231128

28-Nov-2023 10:35:32

173

3049.0000

XLON

05003050000024519-E0GosUcULfwS20231128

28-Nov-2023 10:36:08

255

3049.0000

XLON

05003050000025151-E0GosUcULgSM20231128

28-Nov-2023 10:36:08

221

3048.0000

XLON

07003070000024566-E0GosUcULgSU20231128

28-Nov-2023 10:41:11

170

3047.0000

XLON

07003070000025170-E0GosUcULjcl20231128

28-Nov-2023 10:42:04

186

3046.0000

XLON

05003050000025339-E0GosUcULk1Z20231128

28-Nov-2023 10:42:04

27

3046.0000

XLON

05003050000025339-E0GosUcULk1W20231128

28-Nov-2023 10:49:22

193

3047.0000

XLON

07003070000026499-E0GosUcULnhT20231128

28-Nov-2023 10:49:22

52

3047.0000

XLON

07003070000026499-E0GosUcULnhV20231128

28-Nov-2023 10:51:00

269

3047.0000

XLON

05003050000026827-E0GosUcULoWB20231128

28-Nov-2023 10:54:32

241

3047.0000

XLON

07003070000026970-E0GosUcULqVm20231128

28-Nov-2023 11:01:50

315

3050.0000

XLON

07003070000028545-E0GosUcULubT20231128

28-Nov-2023 11:02:20

159

3049.0000

XLON

05003050000028310-E0GosUcULuwG20231128

28-Nov-2023 11:03:47

254

3048.0000

XLON

05003050000028247-E0GosUcULvkp20231128

28-Nov-2023 11:04:24

186

3047.0000

XLON

07003070000028968-E0GosUcULw6H20231128

28-Nov-2023 11:10:01

76

3046.0000

XLON

05003050000028977-E0GosUcULywo20231128

28-Nov-2023 11:10:02

95

3046.0000

XLON

05003050000028977-E0GosUcULywq20231128

28-Nov-2023 11:10:08

86

3045.0000

XLON

05003050000029145-E0GosUcULz4l20231128

28-Nov-2023 11:10:08

87

3045.0000

XLON

05003050000029145-E0GosUcULz4o20231128

28-Nov-2023 11:17:24

203

3047.0000

XLON

05003050000030755-E0GosUcUM2j020231128

28-Nov-2023 11:20:19

243

3048.0000

XLON

05003050000030907-E0GosUcUM3yA20231128

28-Nov-2023 11:23:13

224

3048.0000

XLON

05003050000031232-E0GosUcUM5NB20231128

28-Nov-2023 11:24:30

224

3050.0000

XLON

07003070000031320-E0GosUcUM5zr20231128

28-Nov-2023 11:26:22

140

3049.0000

XLON

07003070000031309-E0GosUcUM6mY20231128

28-Nov-2023 11:26:22

242

3050.0000

XLON

05003050000031682-E0GosUcUM6mW20231128


28-Nov-2023 11:27:45

23

3051.0000

XLON

07003070000031731-E0GosUcUM7S020231128

28-Nov-2023 11:27:45

190

3051.0000

XLON

07003070000031731-E0GosUcUM7S220231128

28-Nov-2023 11:31:42

142

3050.0000

XLON

07003070000031732-E0GosUcUM9uT20231128

28-Nov-2023 11:36:58

148

3049.0000

XLON

07003070000032446-E0GosUcUMCGK20231128

28-Nov-2023 11:36:58

142

3049.0000

XLON

05003050000032547-E0GosUcUMCGI20231128

28-Nov-2023 11:38:06

147

3049.0000

XLON

05003050000033219-E0GosUcUMCke20231128

28-Nov-2023 11:39:32

200

3048.0000

XLON

05003050000033414-E0GosUcUMDqk20231128

28-Nov-2023 11:52:44

249

3049.0000

XLON

05003050000034883-E0GosUcUMJkn20231128

28-Nov-2023 11:52:44

64

3049.0000

XLON

05003050000034883-E0GosUcUMJl020231128

28-Nov-2023 11:52:44

93

3049.0000

XLON

05003050000034883-E0GosUcUMJlM20231128

28-Nov-2023 11:55:54

254

3049.0000

XLON

07003070000034948-E0GosUcUMLJ420231128

28-Nov-2023 11:59:10

22

3049.0000

XLON

07003070000035422-E0GosUcUMNbY20231128

28-Nov-2023 11:59:10

294

3049.0000

XLON

07003070000035422-E0GosUcUMNbb20231128

28-Nov-2023 12:02:15

273

3053.0000

XLON

05003050000036062-E0GosUcUMQUj20231128

28-Nov-2023 12:05:44

39

3055.0000

XLON

05003050000036538-E0GosUcUMSFw20231128

28-Nov-2023 12:05:44

183

3055.0000

XLON

05003050000036538-E0GosUcUMSFu20231128

28-Nov-2023 12:06:00

263

3054.0000

XLON

07003070000036211-E0GosUcUMSSP20231128

28-Nov-2023 12:06:00

170

3054.0000

XLON

05003050000036457-E0GosUcUMSSX20231128

28-Nov-2023 12:15:08

294

3053.0000

XLON

05003050000037331-E0GosUcUMWu720231128

28-Nov-2023 12:17:46

254

3053.0000

XLON

07003070000037497-E0GosUcUMYE820231128

28-Nov-2023 12:20:25

142

3051.0000

XLON

05003050000036646-E0GosUcUMZQb20231128

28-Nov-2023 12:20:25

20

3052.0000

XLON

07003070000036421-E0GosUcUMZPN20231128

28-Nov-2023 12:20:25

207

3052.0000

XLON

07003070000036421-E0GosUcUMZPG20231128

28-Nov-2023 12:26:15

218

3052.0000

XLON

05003050000038954-E0GosUcUMbbz20231128

28-Nov-2023 12:26:15

238

3051.0000

XLON

07003070000038695-E0GosUcUMbd420231128

28-Nov-2023 12:28:34

192

3050.0000

XLON

07003070000038970-E0GosUcUMcaa20231128

28-Nov-2023 12:33:11

210

3053.0000

XLON

07003070000039599-E0GosUcUMfGT20231128

28-Nov-2023 12:35:44

24

3053.0000

XLON

05003050000040123-E0GosUcUMgg620231128

28-Nov-2023 12:35:44

182

3053.0000

XLON

05003050000040123-E0GosUcUMgg420231128

28-Nov-2023 12:37:21

260

3053.0000

XLON

07003070000040137-E0GosUcUMhTL20231128

28-Nov-2023 12:38:42

148

3053.0000

XLON

07003070000040204-E0GosUcUMhqA20231128

28-Nov-2023 12:39:19

210

3052.0000

XLON

05003050000039540-E0GosUcUMiKo20231128

28-Nov-2023 12:40:17

170

3051.0000

XLON

05003050000040615-E0GosUcUMj1420231128

28-Nov-2023 12:42:50

156

3050.0000

XLON

07003070000040426-E0GosUcUMk6r20231128

28-Nov-2023 12:47:00

156

3050.0000

XLON

05003050000041284-E0GosUcUMlkK20231128

28-Nov-2023 12:48:56

33

3049.0000

XLON

05003050000040616-E0GosUcUMmDx20231128

28-Nov-2023 12:48:56

79

3049.0000

XLON

05003050000040616-E0GosUcUMmDl20231128

28-Nov-2023 12:48:56

22

3049.0000

XLON

05003050000040616-E0GosUcUMmE020231128

28-Nov-2023 12:48:56

219

3050.0000

XLON

05003050000041624-E0GosUcUMmDK20231128

28-Nov-2023 12:50:38

36

3049.0000

XLON

05003050000040616-E0GosUcUMmt820231128

28-Nov-2023 12:51:51

170

3048.0000

XLON

05003050000041977-E0GosUcUMngK20231128

28-Nov-2023 12:54:17

213

3048.0000

XLON

05003050000042214-E0GosUcUMolj20231128

28-Nov-2023 13:02:18

170

3048.0000

XLON

07003070000042415-E0GosUcUMu1y20231128

28-Nov-2023 13:02:59

79

3049.0000

XLON

05003050000043479-E0GosUcUMuhX20231128

28-Nov-2023 13:02:59

140

3049.0000

XLON

05003050000043479-E0GosUcUMuhV20231128

28-Nov-2023 13:05:01

308

3048.0000

XLON

05003050000043698-E0GosUcUMvsB20231128


28-Nov-2023 13:06:14

174

3047.0000

XLON

05003050000041702-E0GosUcUMwS220231128

28-Nov-2023 13:08:40

180

3046.0000

XLON

07003070000043082-E0GosUcUMxyk20231128

28-Nov-2023 13:11:56

272

3049.0000

XLON

07003070000044311-E0GosUcUMzyt20231128

28-Nov-2023 13:13:00

205

3048.0000

XLON

07003070000044387-E0GosUcUN0cg20231128

28-Nov-2023 13:18:04

227

3055.0000

XLON

07003070000045128-E0GosUcUN52R20231128

28-Nov-2023 13:18:54

228

3055.0000

XLON

07003070000045215-E0GosUcUN5iI20231128

28-Nov-2023 13:20:28

295

3053.0000

XLON

05003050000045296-E0GosUcUN78z20231128

28-Nov-2023 13:21:26

34

3053.0000

XLON

05003050000045758-E0GosUcUN7jr20231128

28-Nov-2023 13:21:26

127

3053.0000

XLON

05003050000045758-E0GosUcUN7jt20231128

28-Nov-2023 13:22:55

221

3051.0000

XLON

05003050000045530-E0GosUcUN8vS20231128

28-Nov-2023 13:22:55

164

3052.0000

XLON

07003070000045749-E0GosUcUN8ux20231128

28-Nov-2023 13:28:37

225

3053.0000

XLON

05003050000046817-E0GosUcUNDD220231128

28-Nov-2023 13:28:37

31

3053.0000

XLON

05003050000046817-E0GosUcUNDD420231128

28-Nov-2023 13:29:34

157

3052.0000

XLON

05003050000046288-E0GosUcUNDnl20231128

28-Nov-2023 13:33:37

324

3057.0000

XLON

05003050000047653-E0GosUcUNIIR20231128

28-Nov-2023 13:33:45

157

3056.0000

XLON

07003070000047280-E0GosUcUNIOo20231128

28-Nov-2023 13:37:03

63

3055.0000

XLON

07003070000047830-E0GosUcUNKbU20231128

28-Nov-2023 13:38:03

139

3055.0000

XLON

07003070000047830-E0GosUcUNLDE20231128

28-Nov-2023 13:40:29

209

3054.0000

XLON

07003070000047572-E0GosUcUNMZL20231128

28-Nov-2023 13:42:14

347

3054.0000

XLON

07003070000048731-E0GosUcUNOlV20231128

28-Nov-2023 13:43:29

273

3053.0000

XLON

05003050000048984-E0GosUcUNPai20231128

28-Nov-2023 13:45:25

278

3053.0000

XLON

07003070000049161-E0GosUcUNR9420231128

28-Nov-2023 13:49:24

214

3053.0000

XLON

05003050000050276-E0GosUcUNUGO20231128

28-Nov-2023 13:49:40

105

3052.0000

XLON

07003070000048096-E0GosUcUNUTP20231128

28-Nov-2023 13:49:54

93

3052.0000

XLON

07003070000048096-E0GosUcUNUd420231128

28-Nov-2023 13:52:07

208

3053.0000

XLON

07003070000050432-E0GosUcUNWhI20231128

28-Nov-2023 13:55:34

293

3053.0000

XLON

05003050000050911-E0GosUcUNZ9H20231128

28-Nov-2023 13:57:27

166

3054.0000

XLON

07003070000051089-E0GosUcUNaK920231128

28-Nov-2023 13:57:27

165

3054.0000

XLON

07003070000051089-E0GosUcUNaKB20231128

28-Nov-2023 13:57:52

395

3054.0000

XLON

05003050000051452-E0GosUcUNaqD20231128

28-Nov-2023 13:59:28

350

3054.0000

XLON

05003050000051669-E0GosUcUNc2o20231128

28-Nov-2023 14:01:03

361

3053.0000

XLON

07003070000051083-E0GosUcUNdTn20231128

28-Nov-2023 14:04:44

169

3055.0000

XLON

07003070000052193-E0GosUcUNgu720231128

28-Nov-2023 14:07:52

311

3055.0000

XLON

05003050000052737-E0GosUcUNiaI20231128

28-Nov-2023 14:09:05

240

3054.0000

XLON

05003050000052353-E0GosUcUNjU920231128

28-Nov-2023 14:12:20

319

3058.0000

XLON

05003050000053476-E0GosUcUNlft20231128

28-Nov-2023 14:12:55

319

3057.0000

XLON

07003070000053172-E0GosUcUNlzx20231128

28-Nov-2023 14:14:03

189

3056.0000

XLON

05003050000053281-E0GosUcUNmhy20231128

28-Nov-2023 14:14:03

101

3056.0000

XLON

05003050000053281-E0GosUcUNmi320231128

28-Nov-2023 14:16:35

239

3057.0000

XLON

07003070000053605-E0GosUcUNp8K20231128

28-Nov-2023 14:20:22

267

3059.0000

XLON

05003050000054537-E0GosUcUNrlq20231128

28-Nov-2023 14:20:22

110

3059.0000

XLON

05003050000054537-E0GosUcUNrls20231128

28-Nov-2023 14:22:37

19

3058.0000

XLON

05003050000054448-E0GosUcUNtT420231128

28-Nov-2023 14:22:37

100

3058.0000

XLON

05003050000054448-E0GosUcUNtSi20231128

28-Nov-2023 14:22:37

47

3058.0000

XLON

05003050000054448-E0GosUcUNtSs20231128

28-Nov-2023 14:22:37

323

3059.0000

XLON

05003050000054795-E0GosUcUNtRL20231128


28-Nov-2023 14:23:52

279

3059.0000

XLON

05003050000054866-E0GosUcUNu4620231128

28-Nov-2023 14:24:40

324

3059.0000

XLON

07003070000054747-E0GosUcUNufH20231128

28-Nov-2023 14:24:40

10

3059.0000

XLON

07003070000054747-E0GosUcUNufJ20231128

28-Nov-2023 14:26:23

325

3059.0000

XLON

05003050000055211-E0GosUcUNwGS20231128

28-Nov-2023 14:28:20

37

3063.0000

XLON

07003070000055150-E0GosUcUNxgo20231128

28-Nov-2023 14:28:20

62

3063.0000

XLON

07003070000055150-E0GosUcUNxgh20231128

28-Nov-2023 14:28:20

26

3063.0000

XLON

07003070000055150-E0GosUcUNxgk20231128

28-Nov-2023 14:28:41

157

3064.0000

XLON

07003070000055193-E0GosUcUNxsP20231128

28-Nov-2023 14:29:06

121

3063.0000

XLON

07003070000055150-E0GosUcUNyHM20231128

28-Nov-2023 14:29:07

344

3062.0000

XLON

07003070000055116-E0GosUcUNyII20231128

28-Nov-2023 14:29:56

14

3063.0000

XLON

07003070000055364-E0GosUcUNz6Y20231128

28-Nov-2023 14:29:59

190

3062.0000

XLON

05003050000055628-E0GosUcUNzRS20231128

28-Nov-2023 14:29:59

160

3063.0000

XLON

07003070000055364-E0GosUcUNzPe20231128

28-Nov-2023 14:30:33

173

3059.0000

XLON

05003050000055872-E0GosUcUO1It20231128

28-Nov-2023 14:30:33

25

3059.0000

XLON

05003050000055872-E0GosUcUO1Ir20231128

28-Nov-2023 14:32:57

60

3059.0000

XLON

05003050000056159-E0GosUcUO6eS20231128

28-Nov-2023 14:32:57

56

3059.0000

XLON

05003050000056159-E0GosUcUO6eU20231128

28-Nov-2023 14:32:57

185

3060.0000

XLON

07003070000056292-E0GosUcUO6dx20231128

28-Nov-2023 14:32:57

69

3059.0000

XLON

05003050000056159-E0GosUcUO6eQ20231128

28-Nov-2023 14:35:14

169

3058.0000

XLON

07003070000056648-E0GosUcUOANX20231128

28-Nov-2023 14:36:28

225

3058.0000

XLON

07003070000057052-E0GosUcUOC8U20231128

28-Nov-2023 14:36:59

217

3057.0000

XLON

07003070000057003-E0GosUcUOCh820231128

28-Nov-2023 14:38:36

25

3059.0000

XLON

05003050000057916-E0GosUcUOFIn20231128

28-Nov-2023 14:38:36

10

3059.0000

XLON

05003050000057916-E0GosUcUOFIq20231128

28-Nov-2023 14:38:36

81

3059.0000

XLON

05003050000057916-E0GosUcUOFIg20231128

28-Nov-2023 14:38:36

61

3059.0000

XLON

05003050000057916-E0GosUcUOFIR20231128

28-Nov-2023 14:41:19

80

3061.0000

XLON

07003070000058281-E0GosUcUOIdw20231128

28-Nov-2023 14:41:19

180

3061.0000

XLON

07003070000058281-E0GosUcUOIdu20231128

28-Nov-2023 14:42:06

102

3060.0000

XLON

05003050000058563-E0GosUcUOJyF20231128

28-Nov-2023 14:42:06

146

3060.0000

XLON

05003050000058563-E0GosUcUOJyD20231128

28-Nov-2023 14:43:06

111

3060.0000

XLON

05003050000058989-E0GosUcUOM1X20231128

28-Nov-2023 14:43:06

83

3060.0000

XLON

05003050000058989-E0GosUcUOM1T20231128

28-Nov-2023 14:46:59

225

3061.0000

XLON

07003070000059800-E0GosUcUOSsA20231128

28-Nov-2023 14:46:59

134

3061.0000

XLON

07003070000059800-E0GosUcUOSs420231128

28-Nov-2023 14:47:09

1

3060.0000

XLON

05003050000059896-E0GosUcUOTCR20231128

28-Nov-2023 14:47:24

179

3060.0000

XLON

05003050000059896-E0GosUcUOTUx20231128

28-Nov-2023 14:47:24

179

3060.0000

XLON

05003050000059896-E0GosUcUOTUz20231128

28-Nov-2023 14:48:53

291

3060.0000

XLON

05003050000060385-E0GosUcUOW0e20231128

28-Nov-2023 14:50:41

218

3062.0000

XLON

07003070000060719-E0GosUcUOZii20231128

28-Nov-2023 14:50:41

153

3062.0000

XLON

07003070000060745-E0GosUcUOZim20231128

28-Nov-2023 14:51:28

27

3062.0000

XLON

07003070000061170-E0GosUcUObEq20231128

28-Nov-2023 14:51:28

27

3062.0000

XLON

07003070000061170-E0GosUcUObEs20231128

28-Nov-2023 14:51:28

160

3062.0000

XLON

07003070000061170-E0GosUcUObEu20231128

28-Nov-2023 14:52:27

30

3061.0000

XLON

05003050000061435-E0GosUcUOcoB20231128

28-Nov-2023 14:52:27

102

3061.0000

XLON

05003050000061435-E0GosUcUOco820231128

28-Nov-2023 14:52:42

29

3061.0000

XLON

05003050000061435-E0GosUcUOd9D20231128


28-Nov-2023 14:52:42

93

3061.0000

XLON

05003050000061435-E0GosUcUOd9B20231128

28-Nov-2023 14:53:59

45

3063.0000

XLON

05003050000061997-E0GosUcUOeWu20231128

28-Nov-2023 14:54:39

178

3063.0000

XLON

05003050000061997-E0GosUcUOfkt20231128

28-Nov-2023 14:56:23

298

3063.0000

XLON

07003070000062212-E0GosUcUOhjk20231128

28-Nov-2023 14:56:23

244

3063.0000

XLON

07003070000062204-E0GosUcUOhji20231128

28-Nov-2023 14:58:01

75

3063.0000

XLON

05003050000062934-E0GosUcUOjPb20231128

28-Nov-2023 14:58:05

147

3063.0000

XLON

05003050000062934-E0GosUcUOjRi20231128

28-Nov-2023 14:59:59

180

3064.0000

XLON

07003070000063088-E0GosUcUOl2720231128

28-Nov-2023 14:59:59

44

3064.0000

XLON

07003070000063088-E0GosUcUOl2B20231128

28-Nov-2023 15:00:56

314

3062.0000

XLON

07003070000062912-E0GosUcUOmHU20231128

28-Nov-2023 15:00:56

14

3061.0000

XLON

05003050000062168-E0GosUcUOmIO20231128

28-Nov-2023 15:00:56

200

3061.0000

XLON

05003050000062168-E0GosUcUOmIM20231128

28-Nov-2023 15:02:10

143

3064.0000

XLON

05003050000064196-E0GosUcUOoAJ20231128

28-Nov-2023 15:02:23

142

3063.0000

XLON

05003050000064122-E0GosUcUOoTa20231128

28-Nov-2023 15:03:14

166

3065.0000

XLON

07003070000064079-E0GosUcUOpXN20231128

28-Nov-2023 15:03:16

210

3064.0000

XLON

05003050000064367-E0GosUcUOpch20231128

28-Nov-2023 15:04:46

170

3063.0000

XLON

07003070000064348-E0GosUcUOrRf20231128

28-Nov-2023 15:06:55

67

3063.0000

XLON

07003070000064715-E0GosUcUOtLr20231128

28-Nov-2023 15:06:55

193

3063.0000

XLON

07003070000064715-E0GosUcUOtLp20231128

28-Nov-2023 15:07:51

34

3063.0000

XLON

05003050000065379-E0GosUcUOu9D20231128

28-Nov-2023 15:07:51

28

3063.0000

XLON

05003050000065379-E0GosUcUOu9M20231128

28-Nov-2023 15:07:51

40

3063.0000

XLON

05003050000065379-E0GosUcUOu9F20231128

28-Nov-2023 15:07:51

160

3063.0000

XLON

05003050000065379-E0GosUcUOu9H20231128

28-Nov-2023 15:10:14

90

3063.0000

XLON

05003050000065716-E0GosUcUOwkQ20231128

28-Nov-2023 15:10:14

210

3063.0000

XLON

05003050000065716-E0GosUcUOwkY20231128

28-Nov-2023 15:11:13

156

3062.0000

XLON

05003050000064699-E0GosUcUOxb520231128

28-Nov-2023 15:11:29

142

3061.0000

XLON

07003070000064349-E0GosUcUOxnY20231128

28-Nov-2023 15:12:51

273

3061.0000

XLON

05003050000066352-E0GosUcUOysS20231128

28-Nov-2023 15:14:56

242

3062.0000

XLON

05003050000066766-E0GosUcUP0h520231128

28-Nov-2023 15:16:14

282

3063.0000

XLON

05003050000067169-E0GosUcUP2Mz20231128

28-Nov-2023 15:18:15

243

3064.0000

XLON

07003070000067214-E0GosUcUP4NH20231128

28-Nov-2023 15:20:19

335

3064.0000

XLON

07003070000067475-E0GosUcUP6LK20231128

28-Nov-2023 15:21:52

267

3063.0000

XLON

05003050000067490-E0GosUcUP7Xt20231128

28-Nov-2023 15:22:37

28

3062.0000

XLON

07003070000066815-E0GosUcUP8BY20231128

28-Nov-2023 15:23:27

254

3062.0000

XLON

07003070000066815-E0GosUcUP91420231128

28-Nov-2023 15:23:28

39

3061.0000

XLON

05003050000068241-E0GosUcUP95y20231128

28-Nov-2023 15:23:30

188

3061.0000

XLON

05003050000068241-E0GosUcUP98M20231128

28-Nov-2023 15:23:30

32

3061.0000

XLON

05003050000068241-E0GosUcUP98P20231128

28-Nov-2023 15:24:03

293

3060.0000

XLON

07003070000068214-E0GosUcUP9rK20231128

28-Nov-2023 15:25:49

20

3062.0000

XLON

07003070000068611-E0GosUcUPB7i20231128

28-Nov-2023 15:26:15

100

3062.0000

XLON

07003070000068611-E0GosUcUPBW320231128

28-Nov-2023 15:28:13

100

3063.0000

XLON

05003050000069734-E0GosUcUPDOa20231128

28-Nov-2023 15:28:13

289

3063.0000

XLON

05003050000069734-E0GosUcUPDOc20231128

28-Nov-2023 15:29:34

39

3064.0000

XLON

07003070000069604-E0GosUcUPEJp20231128

28-Nov-2023 15:29:34

266

3064.0000

XLON

07003070000069604-E0GosUcUPEJn20231128

28-Nov-2023 15:30:10

356

3063.0000

XLON

07003070000069588-E0GosUcUPEuN20231128


28-Nov-2023 15:32:45

186

3065.0000

XLON

07003070000070132-E0GosUcUPHKv20231128

28-Nov-2023 15:32:46

34

3064.0000

XLON

07003070000070005-E0GosUcUPHM920231128

28-Nov-2023 15:35:40

19

3067.0000

XLON

07003070000070965-E0GosUcUPJmg20231128

28-Nov-2023 15:35:40

53

3067.0000

XLON

07003070000070965-E0GosUcUPJmz20231128

28-Nov-2023 15:35:40

254

3067.0000

XLON

07003070000070965-E0GosUcUPJmn20231128

28-Nov-2023 15:35:46

100

3066.0000

XLON

07003070000070945-E0GosUcUPJvA20231128

28-Nov-2023 15:35:46

100

3066.0000

XLON

07003070000070945-E0GosUcUPJvC20231128

28-Nov-2023 15:35:46

160

3066.0000

XLON

07003070000070945-E0GosUcUPJvE20231128

28-Nov-2023 15:36:36

127

3065.0000

XLON

05003050000071411-E0GosUcUPKYw20231128

28-Nov-2023 15:36:50

106

3065.0000

XLON

05003050000071411-E0GosUcUPKpA20231128

28-Nov-2023 15:36:50

66

3065.0000

XLON

05003050000071411-E0GosUcUPKp820231128

28-Nov-2023 15:38:26

204

3066.0000

XLON

05003050000071742-E0GosUcUPMO720231128

28-Nov-2023 15:38:26

199

3066.0000

XLON

07003070000071457-E0GosUcUPMO920231128

28-Nov-2023 15:39:56

100

3065.0000

XLON

07003070000071900-E0GosUcUPP6d20231128

28-Nov-2023 15:39:56

75

3065.0000

XLON

07003070000071900-E0GosUcUPP6f20231128

28-Nov-2023 15:39:56

32

3065.0000

XLON

07003070000071900-E0GosUcUPP6b20231128

28-Nov-2023 15:41:40

32

3065.0000

XLON

05003050000072604-E0GosUcUPRYS20231128

28-Nov-2023 15:41:40

286

3065.0000

XLON

05003050000072604-E0GosUcUPRYU20231128

28-Nov-2023 15:41:40

180

3064.0000

XLON

07003070000071092-E0GosUcUPRZM20231128

28-Nov-2023 15:41:40

19

3064.0000

XLON

07003070000071092-E0GosUcUPRZO20231128

28-Nov-2023 15:45:03

263

3066.0000

XLON

05003050000073393-E0GosUcUPWHq20231128

28-Nov-2023 15:46:26

209

3065.0000

XLON

07003070000072916-E0GosUcUPXrP20231128

28-Nov-2023 15:48:37

166

3066.0000

XLON

05003050000073994-E0GosUcUPaLI20231128

28-Nov-2023 15:48:37

135

3066.0000

XLON

05003050000073994-E0GosUcUPaLK20231128

28-Nov-2023 15:48:45

270

3066.0000

XLON

05003050000074215-E0GosUcUPaTf20231128

28-Nov-2023 15:49:55

142

3065.0000

XLON

05003050000074486-E0GosUcUPbe720231128

28-Nov-2023 15:49:55

24

3065.0000

XLON

05003050000074486-E0GosUcUPbeF20231128

28-Nov-2023 15:49:55

48

3065.0000

XLON

05003050000074486-E0GosUcUPbeB20231128

28-Nov-2023 15:49:55

36

3065.0000

XLON

05003050000074486-E0GosUcUPbeD20231128

28-Nov-2023 15:51:28

245

3066.0000

XLON

05003050000074832-E0GosUcUPd3C20231128

28-Nov-2023 15:54:39

401

3069.0000

XLON

05003050000075649-E0GosUcUPfw920231128

28-Nov-2023 15:54:52

72

3068.0000

XLON

07003070000075201-E0GosUcUPg7A20231128

28-Nov-2023 15:54:52

20

3068.0000

XLON

07003070000075201-E0GosUcUPg7820231128

28-Nov-2023 15:54:59

82

3068.0000

XLON

07003070000075201-E0GosUcUPgHu20231128

28-Nov-2023 15:54:59

90

3068.0000

XLON

07003070000075201-E0GosUcUPgHm20231128

28-Nov-2023 15:55:16

95

3067.0000

XLON

05003050000075412-E0GosUcUPghx20231128

28-Nov-2023 15:55:16

85

3067.0000

XLON

05003050000075412-E0GosUcUPghv20231128

28-Nov-2023 15:58:47

180

3067.0000

XLON

07003070000076083-E0GosUcUPkeV20231128

28-Nov-2023 15:58:47

81

3067.0000

XLON

07003070000076083-E0GosUcUPkeX20231128

28-Nov-2023 15:59:39

434

3067.0000

XLON

07003070000076636-E0GosUcUPlfF20231128

28-Nov-2023 15:59:39

356

3066.0000

XLON

07003070000075851-E0GosUcUPlhL20231128

28-Nov-2023 16:00:04

230

3065.0000

XLON

05003050000076183-E0GosUcUPm4H20231128

28-Nov-2023 16:01:16

228

3065.0000

XLON

07003070000077122-E0GosUcUPnKR20231128

28-Nov-2023 16:02:11

207

3064.0000

XLON

05003050000077498-E0GosUcUPoGR20231128

28-Nov-2023 16:03:24

239

3064.0000

XLON

07003070000077515-E0GosUcUPpIM20231128

28-Nov-2023 16:04:45

45

3064.0000

XLON

05003050000078300-E0GosUcUPqH520231128


28-Nov-2023 16:04:45

120

3064.0000

XLON

05003050000078300-E0GosUcUPqGz20231128

28-Nov-2023 16:04:45

183

3064.0000

XLON

05003050000078300-E0GosUcUPqH320231128

28-Nov-2023 16:04:57

279

3063.0000

XLON

05003050000077879-E0GosUcUPqNb20231128

28-Nov-2023 16:07:13

59

3064.0000

XLON

05003050000078991-E0GosUcUPsgD20231128

28-Nov-2023 16:07:13

167

3064.0000

XLON

05003050000078991-E0GosUcUPsgU20231128

28-Nov-2023 16:07:53

152

3065.0000

XLON

05003050000079159-E0GosUcUPt9n20231128

28-Nov-2023 16:09:45

311

3065.0000

XLON

07003070000079218-E0GosUcUPuxL20231128

28-Nov-2023 16:11:14

255

3065.0000

XLON

05003050000079860-E0GosUcUPwei20231128

28-Nov-2023 16:12:54

124

3067.0000

XLON

07003070000080114-E0GosUcUPxyE20231128

28-Nov-2023 16:12:54

257

3067.0000

XLON

07003070000080114-E0GosUcUPxyC20231128

28-Nov-2023 16:14:00

327

3066.0000

XLON

05003050000080122-E0GosUcUPyrD20231128

28-Nov-2023 16:14:52

274

3065.0000

XLON

07003070000080584-E0GosUcUPzjr20231128

28-Nov-2023 16:14:52

107

3065.0000

XLON

07003070000080584-E0GosUcUPzkA20231128

28-Nov-2023 16:16:14

11

3066.0000

XLON

07003070000081305-E0GosUcUQ1PZ20231128

28-Nov-2023 16:16:14

450

3066.0000

XLON

07003070000081305-E0GosUcUQ1PX20231128

28-Nov-2023 16:19:02

398

3066.0000

XLON

07003070000081921-E0GosUcUQ4DE20231128

28-Nov-2023 16:20:18

424

3066.0000

XLON

05003050000082698-E0GosUcUQ5pE20231128

28-Nov-2023 16:20:18

53

3066.0000

XLON

05003050000082698-E0GosUcUQ5pG20231128

28-Nov-2023 16:21:38

315

3066.0000

XLON

07003070000082705-E0GosUcUQ7EQ20231128

28-Nov-2023 16:23:04

518

3066.0000

XLON

07003070000083216-E0GosUcUQ90E20231128

28-Nov-2023 16:24:35

100

3066.0000

XLON

05003050000084157-E0GosUcUQAc520231128

28-Nov-2023 16:24:35

114

3066.0000

XLON

05003050000084157-E0GosUcUQAc720231128

28-Nov-2023 16:24:35

87

3066.0000

XLON

05003050000084157-E0GosUcUQAc320231128

28-Nov-2023 16:27:23

337

3065.0000

XLON

07003070000081731-E0GosUcUQDRz20231128

28-Nov-2023 16:28:30

225

3065.0000

XLON

05003050000085281-E0GosUcUQEOG20231128

28-Nov-2023 16:28:44

183

3064.0000

XLON

05003050000082674-E0GosUcUQEXg20231128


29 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 66,500 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 50,416,343 ordinary shares in treasury, and has 1,887,325,247 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,616,276 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

29 November 2023

Number of ordinary shares purchased:

66,500

Highest price paid per share (p):

3073

Lowest price paid per share (p):

3039

Volume weighted average price paid per share (p):

3054.5311

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

29-Nov-2023 08:01:04

351

3054.0000

XLON

07003070000003423-E0GpbS6PpWGg20231129

29-Nov-2023 08:03:02

234

3057.0000

XLON

07003070000004082-E0GpbS6PpceC20231129

29-Nov-2023 08:03:11

325

3055.0000

XLON

07003070000004066-E0GpbS6PpdDZ20231129

29-Nov-2023 08:03:11

209

3055.0000

XLON

05003050000004100-E0GpbS6PpdDb20231129

29-Nov-2023 08:05:10

142

3051.0000

XLON

05003050000004491-E0GpbS6PpiBW20231129

29-Nov-2023 08:05:10

15

3051.0000

XLON

05003050000004491-E0GpbS6PpiBY20231129

29-Nov-2023 08:05:12

143

3050.0000

XLON

07003070000004452-E0GpbS6PpiG820231129

29-Nov-2023 08:05:14

186

3049.0000

XLON

05003050000004476-E0GpbS6PpiMG20231129

29-Nov-2023 08:06:03

70

3047.0000

XLON

07003070000004846-E0GpbS6PpkcK20231129

29-Nov-2023 08:08:08

228

3050.0000

XLON

07003070000005274-E0GpbS6Ppp7H20231129

29-Nov-2023 08:08:55

152

3048.0000

XLON

05003050000005259-E0GpbS6PpqvR20231129

29-Nov-2023 08:10:00

141

3049.0000

XLON

07003070000005682-E0GpbS6PptYY20231129

29-Nov-2023 08:10:08

182

3048.0000

XLON

07003070000005575-E0GpbS6Ppu6V20231129


29-Nov-2023 08:10:08

210

3047.0000

XLON

05003050000005614-E0GpbS6Ppu9a20231129

29-Nov-2023 08:11:16

154

3047.0000

XLON

07003070000006022-E0GpbS6PpxMH20231129

29-Nov-2023 08:11:47

182

3046.0000

XLON

07003070000005991-E0GpbS6PpyQU20231129

29-Nov-2023 08:13:07

161

3046.0000

XLON

07003070000006464-E0GpbS6Pq0Tp20231129

29-Nov-2023 08:13:17

168

3045.0000

XLON

07003070000006363-E0GpbS6Pq0is20231129

29-Nov-2023 08:14:46

154

3044.0000

XLON

07003070000006704-E0GpbS6Pq3N320231129

29-Nov-2023 08:16:25

60

3040.0000

XLON

07003070000007193-E0GpbS6Pq6yP20231129

29-Nov-2023 08:16:25

80

3040.0000

XLON

07003070000007193-E0GpbS6Pq6yR20231129

29-Nov-2023 08:16:50

210

3039.0000

XLON

05003050000007200-E0GpbS6Pq7cm20231129

29-Nov-2023 08:18:20

140

3041.0000

XLON

07003070000007545-E0GpbS6PqASn20231129

29-Nov-2023 08:19:34

140

3040.0000

XLON

07003070000007923-E0GpbS6PqC0K20231129

29-Nov-2023 08:21:25

140

3048.0000

XLON

07003070000008348-E0GpbS6PqFH520231129

29-Nov-2023 08:21:25

182

3049.0000

XLON

07003070000008375-E0GpbS6PqFGG20231129

29-Nov-2023 08:23:07

196

3045.0000

XLON

05003050000008662-E0GpbS6PqHoJ20231129

29-Nov-2023 08:23:07

154

3045.0000

XLON

07003070000008635-E0GpbS6PqHoL20231129

29-Nov-2023 08:25:46

183

3048.0000

XLON

05003050000009181-E0GpbS6PqNeU20231129

29-Nov-2023 08:26:04

182

3049.0000

XLON

07003070000009290-E0GpbS6PqOPe20231129

29-Nov-2023 08:28:28

104

3049.0000

XLON

07003070000009638-E0GpbS6PqTAe20231129

29-Nov-2023 08:29:44

140

3049.0000

XLON

07003070000009887-E0GpbS6PqVKq20231129

29-Nov-2023 08:29:44

92

3049.0000

XLON

07003070000009638-E0GpbS6PqVKm20231129

29-Nov-2023 08:31:00

50

3049.0000

XLON

05003050000010303-E0GpbS6PqXe020231129

29-Nov-2023 08:33:04

210

3050.0000

XLON

07003070000010600-E0GpbS6PqbgW20231129

29-Nov-2023 08:33:10

140

3049.0000

XLON

05003050000010602-E0GpbS6Pqbt520231129

29-Nov-2023 08:35:20

54

3050.0000

XLON

05003050000010957-E0GpbS6PqeQI20231129

29-Nov-2023 08:35:20

100

3050.0000

XLON

05003050000010957-E0GpbS6PqeQG20231129

29-Nov-2023 08:39:23

72

3056.0000

XLON

07003070000011643-E0GpbS6Pqk5o20231129

29-Nov-2023 08:39:23

68

3056.0000

XLON

07003070000011643-E0GpbS6Pqk5m20231129

29-Nov-2023 08:41:19

295

3057.0000

XLON

05003050000011974-E0GpbS6Pqn1C20231129

29-Nov-2023 08:41:20

296

3055.0000

XLON

05003050000011638-E0GpbS6Pqn3n20231129

29-Nov-2023 08:45:07

214

3054.0000

XLON

05003050000012497-E0GpbS6Pqsv520231129

29-Nov-2023 08:46:19

178

3053.0000

XLON

05003050000012485-E0GpbS6Pqu3O20231129

29-Nov-2023 08:48:11

20

3055.0000

XLON

05003050000012997-E0GpbS6PqwPS20231129

29-Nov-2023 08:48:11

73

3055.0000

XLON

05003050000012997-E0GpbS6PqwPY20231129

29-Nov-2023 08:48:11

19

3055.0000

XLON

05003050000012997-E0GpbS6PqwPW20231129

29-Nov-2023 08:48:11

87

3055.0000

XLON

05003050000012997-E0GpbS6PqwPN20231129

29-Nov-2023 08:48:11

37

3055.0000

XLON

05003050000012997-E0GpbS6PqwPP20231129

29-Nov-2023 08:50:20

197

3055.0000

XLON

07003070000013183-E0GpbS6Pqyfi20231129

29-Nov-2023 08:52:55

79

3054.0000

XLON

07003070000012967-E0GpbS6Pr1OR20231129

29-Nov-2023 08:52:55

174

3054.0000

XLON

07003070000012967-E0GpbS6Pr1OI20231129

29-Nov-2023 08:52:55

23

3054.0000

XLON

07003070000012967-E0GpbS6Pr1OM20231129

29-Nov-2023 08:54:49

274

3056.0000

XLON

07003070000014066-E0GpbS6Pr4Bz20231129

29-Nov-2023 08:55:27

206

3055.0000

XLON

05003050000013930-E0GpbS6Pr4Yk20231129

29-Nov-2023 08:56:24

205

3054.0000

XLON

05003050000014246-E0GpbS6Pr5Ij20231129

29-Nov-2023 08:57:42

208

3054.0000

XLON

05003050000014425-E0GpbS6Pr6aq20231129

29-Nov-2023 08:58:43

158

3053.0000

XLON

07003070000014261-E0GpbS6Pr7cE20231129

29-Nov-2023 08:59:44

182

3051.0000

XLON

07003070000014712-E0GpbS6Pr8YN20231129


29-Nov-2023 08:59:44

210

3052.0000

XLON

05003050000014689-E0GpbS6Pr8Y520231129

29-Nov-2023 09:02:34

182

3053.0000

XLON

07003070000015459-E0GpbS6PrBss20231129

29-Nov-2023 09:06:23

159

3057.0000

XLON

07003070000016615-E0GpbS6PrGWJ20231129

29-Nov-2023 09:06:23

70

3057.0000

XLON

07003070000016615-E0GpbS6PrGWH20231129

29-Nov-2023 09:10:57

228

3059.0000

XLON

07003070000017205-E0GpbS6PrKXW20231129

29-Nov-2023 09:10:57

45

3057.0000

XLON

07003070000017117-E0GpbS6PrKad20231129

29-Nov-2023 09:10:57

228

3058.0000

XLON

07003070000017181-E0GpbS6PrKYG20231129

29-Nov-2023 09:11:35

202

3057.0000

XLON

07003070000017117-E0GpbS6PrL3l20231129

29-Nov-2023 09:12:16

200

3056.0000

XLON

05003050000017408-E0GpbS6PrLY820231129

29-Nov-2023 09:14:36

143

3058.0000

XLON

07003070000017888-E0GpbS6PrNPH20231129

29-Nov-2023 09:15:34

199

3057.0000

XLON

05003050000017683-E0GpbS6PrOIn20231129

29-Nov-2023 09:19:34

243

3059.0000

XLON

07003070000018763-E0GpbS6PrRfv20231129

29-Nov-2023 09:24:16

284

3064.0000

XLON

05003050000019287-E0GpbS6PrVgx20231129

29-Nov-2023 09:24:16

101

3064.0000

XLON

05003050000019287-E0GpbS6PrVgz20231129

29-Nov-2023 09:25:20

259

3064.0000

XLON

07003070000019699-E0GpbS6PrWTm20231129

29-Nov-2023 09:25:20

71

3064.0000

XLON

07003070000019699-E0GpbS6PrWTo20231129

29-Nov-2023 09:25:30

220

3063.0000

XLON

05003050000019474-E0GpbS6PrWZ820231129

29-Nov-2023 09:25:30

16

3063.0000

XLON

05003050000019474-E0GpbS6PrWZB20231129

29-Nov-2023 09:28:07

155

3063.0000

XLON

07003070000019855-E0GpbS6PrYud20231129

29-Nov-2023 09:28:07

32

3063.0000

XLON

07003070000019855-E0GpbS6PrYuf20231129

29-Nov-2023 09:30:27

252

3064.0000

XLON

05003050000020283-E0GpbS6Prb1320231129

29-Nov-2023 09:34:06

323

3064.0000

XLON

05003050000020787-E0GpbS6Prdtx20231129

29-Nov-2023 09:34:20

204

3064.0000

XLON

07003070000021060-E0GpbS6PreDS20231129

29-Nov-2023 09:35:39

169

3062.0000

XLON

07003070000019787-E0GpbS6Prg5220231129

29-Nov-2023 09:35:39

39

3062.0000

XLON

07003070000019787-E0GpbS6Prg6V20231129

29-Nov-2023 09:36:12

196

3062.0000

XLON

07003070000021524-E0GpbS6PrgpZ20231129

29-Nov-2023 09:36:42

132

3061.0000

XLON

07003070000021506-E0GpbS6PrhF520231129

29-Nov-2023 09:36:42

78

3061.0000

XLON

07003070000021506-E0GpbS6PrhF720231129

29-Nov-2023 09:38:34

196

3061.0000

XLON

07003070000021733-E0GpbS6Priqq20231129

29-Nov-2023 09:38:55

168

3060.0000

XLON

05003050000021625-E0GpbS6PrjNj20231129

29-Nov-2023 09:42:48

147

3060.0000

XLON

05003050000022435-E0GpbS6PrnGW20231129

29-Nov-2023 09:42:48

35

3060.0000

XLON

05003050000022435-E0GpbS6PrnGS20231129

29-Nov-2023 09:44:51

141

3060.0000

XLON

05003050000022748-E0GpbS6Proh320231129

29-Nov-2023 09:48:07

168

3058.0000

XLON

05003050000023041-E0GpbS6PrqpJ20231129

29-Nov-2023 09:49:16

178

3059.0000

XLON

07003070000023548-E0GpbS6Prrma20231129

29-Nov-2023 09:49:56

103

3058.0000

XLON

05003050000023487-E0GpbS6PrsEE20231129

29-Nov-2023 09:49:56

37

3058.0000

XLON

05003050000023487-E0GpbS6PrsEC20231129

29-Nov-2023 09:52:24

147

3059.0000

XLON

07003070000024049-E0GpbS6Pru7N20231129

29-Nov-2023 09:52:41

144

3058.0000

XLON

05003050000023787-E0GpbS6PruPf20231129

29-Nov-2023 09:54:34

58

3058.0000

XLON

07003070000024276-E0GpbS6Prw4V20231129

29-Nov-2023 09:54:37

141

3058.0000

XLON

07003070000024276-E0GpbS6Prw6Z20231129

29-Nov-2023 09:55:00

182

3057.0000

XLON

05003050000023768-E0GpbS6PrwbB20231129

29-Nov-2023 09:56:12

155

3057.0000

XLON

07003070000024548-E0GpbS6Prxac20231129

29-Nov-2023 09:58:42

141

3058.0000

XLON

07003070000024817-E0GpbS6PrzFm20231129

29-Nov-2023 10:00:56

210

3057.0000

XLON

05003050000024584-E0GpbS6Ps0RW20231129

29-Nov-2023 10:04:40

157

3058.0000

XLON

05003050000025401-E0GpbS6Ps3Pj20231129


29-Nov-2023 10:05:00

193

3057.0000

XLON

07003070000025533-E0GpbS6Ps3cd20231129

29-Nov-2023 10:05:30

154

3056.0000

XLON

07003070000025165-E0GpbS6Ps46d20231129

29-Nov-2023 10:07:10

210

3055.0000

XLON

05003050000025829-E0GpbS6Ps5jU20231129

29-Nov-2023 10:07:38

182

3054.0000

XLON

07003070000025958-E0GpbS6Ps68k20231129

29-Nov-2023 10:13:10

141

3059.0000

XLON

07003070000026776-E0GpbS6PsAO420231129

29-Nov-2023 10:14:48

178

3058.0000

XLON

05003050000026542-E0GpbS6PsBSC20231129

29-Nov-2023 10:17:26

144

3057.0000

XLON

07003070000026508-E0GpbS6PsDjX20231129

29-Nov-2023 10:17:26

200

3056.0000

XLON

07003070000027214-E0GpbS6PsDk120231129

29-Nov-2023 10:17:28

166

3055.0000

XLON

07003070000027458-E0GpbS6PsDnh20231129

29-Nov-2023 10:21:32

197

3056.0000

XLON

07003070000028273-E0GpbS6PsGzC20231129

29-Nov-2023 10:22:00

101

3055.0000

XLON

05003050000027899-E0GpbS6PsHOz20231129

29-Nov-2023 10:22:00

73

3055.0000

XLON

05003050000027899-E0GpbS6PsHP520231129

29-Nov-2023 10:24:30

154

3054.0000

XLON

05003050000027509-E0GpbS6PsJ5r20231129

29-Nov-2023 10:27:50

211

3057.0000

XLON

05003050000028749-E0GpbS6PsKwC20231129

29-Nov-2023 10:27:50

211

3057.0000

XLON

05003050000028775-E0GpbS6PsKwE20231129

29-Nov-2023 10:29:45

106

3058.0000

XLON

07003070000029383-E0GpbS6PsMft20231129

29-Nov-2023 10:29:45

118

3058.0000

XLON

07003070000029383-E0GpbS6PsMfv20231129

29-Nov-2023 10:30:10

187

3057.0000

XLON

05003050000029196-E0GpbS6PsMyC20231129

29-Nov-2023 10:32:52

224

3058.0000

XLON

07003070000029920-E0GpbS6PsPLY20231129

29-Nov-2023 10:32:52

50

3058.0000

XLON

07003070000029920-E0GpbS6PsPLb20231129

29-Nov-2023 10:34:16

176

3057.0000

XLON

07003070000029827-E0GpbS6PsQhT20231129

29-Nov-2023 10:35:03

155

3058.0000

XLON

05003050000030081-E0GpbS6PsRDJ20231129

29-Nov-2023 10:39:43

264

3059.0000

XLON

07003070000030776-E0GpbS6PsUgi20231129

29-Nov-2023 10:41:36

255

3059.0000

XLON

05003050000030985-E0GpbS6PsVs320231129

29-Nov-2023 10:43:52

253

3059.0000

XLON

05003050000031176-E0GpbS6PsXL020231129

29-Nov-2023 10:53:01

288

3061.0000

XLON

05003050000032635-E0GpbS6PseM920231129

29-Nov-2023 10:55:59

262

3061.0000

XLON

05003050000033906-E0GpbS6Psgf720231129

29-Nov-2023 10:56:31

265

3063.0000

XLON

05003050000034133-E0GpbS6PshN420231129

29-Nov-2023 10:56:48

208

3062.0000

XLON

07003070000034243-E0GpbS6PshYF20231129

29-Nov-2023 11:01:22

98

3061.0000

XLON

05003050000034917-E0GpbS6PslpA20231129

29-Nov-2023 11:01:26

43

3061.0000

XLON

05003050000034917-E0GpbS6Pslsg20231129

29-Nov-2023 11:05:15

167

3060.0000

XLON

07003070000035032-E0GpbS6PsoYh20231129

29-Nov-2023 11:05:15

28

3060.0000

XLON

07003070000035032-E0GpbS6PsoYj20231129

29-Nov-2023 11:09:15

191

3060.0000

XLON

05003050000036182-E0GpbS6Psqy520231129

29-Nov-2023 11:11:50

175

3059.0000

XLON

05003050000035340-E0GpbS6PssGX20231129

29-Nov-2023 11:13:35

38

3058.0000

XLON

07003070000035973-E0GpbS6Pst2k20231129

29-Nov-2023 11:16:16

76

3061.0000

XLON

05003050000037289-E0GpbS6PsuJ720231129

29-Nov-2023 11:16:17

39

3061.0000

XLON

05003050000037289-E0GpbS6PsuJM20231129

29-Nov-2023 11:16:17

150

3061.0000

XLON

05003050000037289-E0GpbS6PsuJJ20231129

29-Nov-2023 11:16:21

205

3060.0000

XLON

05003050000037281-E0GpbS6PsuS520231129

29-Nov-2023 11:19:23

158

3060.0000

XLON

05003050000037758-E0GpbS6PswVB20231129

29-Nov-2023 11:22:01

263

3060.0000

XLON

07003070000038234-E0GpbS6Psxqk20231129

29-Nov-2023 11:27:16

189

3061.0000

XLON

05003050000038689-E0GpbS6Pt0JM20231129

29-Nov-2023 11:30:01

147

3060.0000

XLON

07003070000038625-E0GpbS6Pt20b20231129

29-Nov-2023 11:31:03

221

3059.0000

XLON

05003050000037592-E0GpbS6Pt2kS20231129

29-Nov-2023 11:32:58

209

3058.0000

XLON

07003070000038988-E0GpbS6Pt3fE20231129


29-Nov-2023 11:34:37

267

3057.0000

XLON

05003050000039263-E0GpbS6Pt4iP20231129

29-Nov-2023 11:37:04

173

3057.0000

XLON

05003050000039906-E0GpbS6Pt6Xl20231129

29-Nov-2023 11:40:48

223

3059.0000

XLON

07003070000040533-E0GpbS6Pt9D920231129

29-Nov-2023 11:41:04

175

3058.0000

XLON

07003070000040529-E0GpbS6Pt9Lo20231129

29-Nov-2023 11:52:24

17

3060.0000

XLON

05003050000041678-E0GpbS6PtG7620231129

29-Nov-2023 11:58:04

430

3061.0000

XLON

07003070000042730-E0GpbS6PtJ9b20231129

29-Nov-2023 11:58:18

247

3060.0000

XLON

05003050000041678-E0GpbS6PtJHb20231129

29-Nov-2023 11:59:30

217

3059.0000

XLON

07003070000043015-E0GpbS6PtK4P20231129

29-Nov-2023 12:02:32

276

3059.0000

XLON

07003070000043451-E0GpbS6PtMGk20231129

29-Nov-2023 12:04:29

180

3059.0000

XLON

05003050000043872-E0GpbS6PtNSb20231129

29-Nov-2023 12:04:29

28

3059.0000

XLON

05003050000043872-E0GpbS6PtNSd20231129

29-Nov-2023 12:12:42

271

3061.0000

XLON

05003050000044907-E0GpbS6PtS7820231129

29-Nov-2023 12:15:59

267

3062.0000

XLON

05003050000045358-E0GpbS6PtTtI20231129

29-Nov-2023 12:16:38

267

3061.0000

XLON

05003050000045301-E0GpbS6PtUDM20231129

29-Nov-2023 12:17:18

196

3060.0000

XLON

05003050000044398-E0GpbS6PtUTp20231129

29-Nov-2023 12:18:07

224

3061.0000

XLON

05003050000045608-E0GpbS6PtUv020231129

29-Nov-2023 12:21:36

224

3062.0000

XLON

05003050000045994-E0GpbS6PtWts20231129

29-Nov-2023 12:27:21

168

3061.0000

XLON

07003070000046416-E0GpbS6PtZxE20231129

29-Nov-2023 12:27:21

78

3062.0000

XLON

05003050000046626-E0GpbS6PtZvd20231129

29-Nov-2023 12:27:21

87

3062.0000

XLON

05003050000046626-E0GpbS6PtZvg20231129

29-Nov-2023 12:32:38

226

3063.0000

XLON

07003070000047736-E0GpbS6Ptd2520231129

29-Nov-2023 12:32:41

115

3063.0000

XLON

07003070000047834-E0GpbS6Ptd5Z20231129

29-Nov-2023 12:34:56

209

3063.0000

XLON

07003070000048084-E0GpbS6PteDB20231129

29-Nov-2023 12:36:27

193

3063.0000

XLON

05003050000048229-E0GpbS6PtfDd20231129

29-Nov-2023 12:46:23

331

3067.0000

XLON

07003070000049783-E0GpbS6PtkUB20231129

29-Nov-2023 12:50:19

316

3069.0000

XLON

05003050000049938-E0GpbS6PtmLZ20231129

29-Nov-2023 12:51:06

310

3069.0000

XLON

05003050000050321-E0GpbS6Ptmpf20231129

29-Nov-2023 12:58:34

244

3070.0000

XLON

05003050000050584-E0GpbS6PtrM920231129

29-Nov-2023 13:00:47

328

3073.0000

XLON

05003050000051961-E0GpbS6PttP720231129

29-Nov-2023 13:02:02

320

3073.0000

XLON

05003050000052047-E0GpbS6PtuKL20231129

29-Nov-2023 13:02:49

141

3071.0000

XLON

07003070000052076-E0GpbS6PtvFc20231129

29-Nov-2023 13:02:49

459

3072.0000

XLON

07003070000052016-E0GpbS6PtvEl20231129

29-Nov-2023 13:06:01

27

3072.0000

XLON

05003050000052993-E0GpbS6PtxOV20231129

29-Nov-2023 13:06:24

151

3071.0000

XLON

05003050000052877-E0GpbS6PtxYy20231129

29-Nov-2023 13:08:43

196

3070.0000

XLON

07003070000052858-E0GpbS6Ptz3Q20231129

29-Nov-2023 13:10:21

181

3070.0000

XLON

07003070000053557-E0GpbS6PtzmL20231129

29-Nov-2023 13:10:38

231

3068.0000

XLON

07003070000053312-E0GpbS6Pu0An20231129

29-Nov-2023 13:10:38

146

3068.0000

XLON

07003070000053578-E0GpbS6Pu0Ap20231129

29-Nov-2023 13:12:33

143

3068.0000

XLON

07003070000054056-E0GpbS6Pu1wL20231129

29-Nov-2023 13:16:06

184

3069.0000

XLON

05003050000054559-E0GpbS6Pu3YS20231129

29-Nov-2023 13:17:55

59

3069.0000

XLON

05003050000054904-E0GpbS6Pu4UW20231129

29-Nov-2023 13:18:14

230

3068.0000

XLON

07003070000054403-E0GpbS6Pu4lD20231129

29-Nov-2023 13:25:50

196

3067.0000

XLON

07003070000053822-E0GpbS6Pu9Go20231129

29-Nov-2023 13:28:51

38

3066.0000

XLON

05003050000055089-E0GpbS6PuAoi20231129

29-Nov-2023 13:28:51

125

3066.0000

XLON

05003050000055089-E0GpbS6PuAoq20231129

29-Nov-2023 13:28:51

186

3066.0000

XLON

05003050000056200-E0GpbS6PuAos20231129


29-Nov-2023 13:31:17

106

3066.0000

XLON

05003050000057163-E0GpbS6PuDar20231129

29-Nov-2023 13:31:17

304

3066.0000

XLON

05003050000057163-E0GpbS6PuDat20231129

29-Nov-2023 13:31:48

177

3065.0000

XLON

07003070000055163-E0GpbS6PuDrS20231129

29-Nov-2023 13:31:48

64

3065.0000

XLON

07003070000055163-E0GpbS6PuDrQ20231129

29-Nov-2023 13:31:48

204

3065.0000

XLON

05003050000055969-E0GpbS6PuDrU20231129

29-Nov-2023 13:33:33

201

3066.0000

XLON

05003050000058256-E0GpbS6PuFpB20231129

29-Nov-2023 13:35:48

280

3066.0000

XLON

05003050000058688-E0GpbS6PuHfs20231129

29-Nov-2023 13:35:48

233

3065.0000

XLON

05003050000058119-E0GpbS6PuHh720231129

29-Nov-2023 13:37:05

51

3064.0000

XLON

07003070000058949-E0GpbS6PuIdy20231129

29-Nov-2023 13:37:05

145

3064.0000

XLON

07003070000058949-E0GpbS6PuIdv20231129

29-Nov-2023 13:37:46

210

3064.0000

XLON

05003050000059188-E0GpbS6PuJLr20231129

29-Nov-2023 13:41:00

154

3063.0000

XLON

05003050000058843-E0GpbS6PuMGR20231129

29-Nov-2023 13:41:01

146

3063.0000

XLON

05003050000060130-E0GpbS6PuMIQ20231129

29-Nov-2023 13:42:33

189

3062.0000

XLON

07003070000059743-E0GpbS6PuNNr20231129

29-Nov-2023 13:42:37

140

3059.0000

XLON

05003050000060516-E0GpbS6PuNUB20231129

29-Nov-2023 13:42:46

182

3059.0000

XLON

07003070000060590-E0GpbS6PuNi620231129

29-Nov-2023 13:42:46

168

3060.0000

XLON

05003050000060553-E0GpbS6PuNhk20231129

29-Nov-2023 13:45:51

141

3061.0000

XLON

05003050000060869-E0GpbS6PuPkj20231129

29-Nov-2023 13:45:51

183

3061.0000

XLON

07003070000060916-E0GpbS6PuPkh20231129

29-Nov-2023 13:46:29

210

3060.0000

XLON

07003070000061186-E0GpbS6PuQKz20231129

29-Nov-2023 13:48:07

154

3059.0000

XLON

07003070000061548-E0GpbS6PuRci20231129

29-Nov-2023 13:52:13

196

3058.0000

XLON

07003070000061915-E0GpbS6PuUaK20231129

29-Nov-2023 13:52:57

210

3056.0000

XLON

05003050000062206-E0GpbS6PuVG820231129

29-Nov-2023 13:54:55

182

3058.0000

XLON

07003070000063098-E0GpbS6PuXHI20231129

29-Nov-2023 14:04:34

420

3059.0000

XLON

07003070000064733-E0GpbS6PufSN20231129

29-Nov-2023 14:06:05

323

3060.0000

XLON

07003070000065250-E0GpbS6PuggY20231129

29-Nov-2023 14:09:10

275

3060.0000

XLON

07003070000065644-E0GpbS6Puiya20231129

29-Nov-2023 14:09:47

303

3059.0000

XLON

05003050000065466-E0GpbS6PujQk20231129

29-Nov-2023 14:09:47

346

3058.0000

XLON

05003050000064517-E0GpbS6PujQu20231129

29-Nov-2023 14:11:01

109

3059.0000

XLON

07003070000066136-E0GpbS6PukPA20231129

29-Nov-2023 14:11:01

116

3059.0000

XLON

07003070000066136-E0GpbS6PukPC20231129

29-Nov-2023 14:14:55

149

3062.0000

XLON

07003070000066691-E0GpbS6Puo1A20231129

29-Nov-2023 14:14:55

248

3062.0000

XLON

05003050000066560-E0GpbS6Puo1820231129

29-Nov-2023 14:14:55

12

3062.0000

XLON

05003050000066560-E0GpbS6Puo1520231129

29-Nov-2023 14:17:04

84

3060.0000

XLON

07003070000066416-E0GpbS6Pupjm20231129

29-Nov-2023 14:17:04

205

3061.0000

XLON

05003050000066924-E0GpbS6Pupje20231129

29-Nov-2023 14:17:26

178

3060.0000

XLON

07003070000066416-E0GpbS6Puq9420231129

29-Nov-2023 14:20:57

213

3060.0000

XLON

07003070000067224-E0GpbS6PusHb20231129

29-Nov-2023 14:21:21

298

3061.0000

XLON

07003070000067779-E0GpbS6Puslb20231129

29-Nov-2023 14:21:21

275

3060.0000

XLON

05003050000067699-E0GpbS6PusmB20231129

29-Nov-2023 14:23:59

205

3060.0000

XLON

07003070000067999-E0GpbS6PuuVB20231129

29-Nov-2023 14:25:28

206

3060.0000

XLON

07003070000068223-E0GpbS6PuvR420231129

29-Nov-2023 14:29:30

239

3062.0000

XLON

07003070000068738-E0GpbS6PuyZ220231129

29-Nov-2023 14:29:30

28

3062.0000

XLON

07003070000068738-E0GpbS6PuyZ020231129

29-Nov-2023 14:30:05

186

3060.0000

XLON

07003070000068896-E0GpbS6Pv0Dm20231129

29-Nov-2023 14:30:05

308

3061.0000

XLON

07003070000068697-E0GpbS6Pv0D220231129


29-Nov-2023 14:30:05

53

3060.0000

XLON

07003070000068896-E0GpbS6Pv0Dq20231129

29-Nov-2023 14:30:26

18

3059.0000

XLON

07003070000069344-E0GpbS6Pv1dT20231129

29-Nov-2023 14:30:26

15

3059.0000

XLON

07003070000069344-E0GpbS6Pv1dR20231129

29-Nov-2023 14:30:40

169

3059.0000

XLON

07003070000069344-E0GpbS6Pv2KW20231129

29-Nov-2023 14:31:06

180

3059.0000

XLON

05003050000070202-E0GpbS6Pv3Mu20231129

29-Nov-2023 14:31:09

234

3058.0000

XLON

07003070000070252-E0GpbS6Pv3VZ20231129

29-Nov-2023 14:33:13

157

3058.0000

XLON

07003070000071043-E0GpbS6Pv7J220231129

29-Nov-2023 14:35:22

122

3060.0000

XLON

07003070000071869-E0GpbS6PvA7b20231129

29-Nov-2023 14:35:22

100

3060.0000

XLON

07003070000071869-E0GpbS6PvA7Z20231129

29-Nov-2023 14:35:34

278

3059.0000

XLON

07003070000071445-E0GpbS6PvAVS20231129

29-Nov-2023 14:36:53

173

3061.0000

XLON

05003050000072397-E0GpbS6PvCig20231129

29-Nov-2023 14:37:35

144

3060.0000

XLON

05003050000072272-E0GpbS6PvED620231129

29-Nov-2023 14:37:35

216

3060.0000

XLON

07003070000072292-E0GpbS6PvED820231129

29-Nov-2023 14:38:28

210

3058.0000

XLON

07003070000072739-E0GpbS6PvFWg20231129

29-Nov-2023 14:38:31

189

3057.0000

XLON

05003050000072722-E0GpbS6PvFef20231129

29-Nov-2023 14:38:31

35

3057.0000

XLON

05003050000072722-E0GpbS6PvFed20231129

29-Nov-2023 14:39:58

10

3056.0000

XLON

05003050000073291-E0GpbS6PvHaM20231129

29-Nov-2023 14:39:58

158

3056.0000

XLON

05003050000073291-E0GpbS6PvHaO20231129

29-Nov-2023 14:40:21

168

3055.0000

XLON

07003070000073352-E0GpbS6PvI9l20231129

29-Nov-2023 14:41:30

34

3054.0000

XLON

05003050000074010-E0GpbS6PvJSL20231129

29-Nov-2023 14:41:30

118

3054.0000

XLON

05003050000074010-E0GpbS6PvJSJ20231129

29-Nov-2023 14:43:03

182

3054.0000

XLON

07003070000074462-E0GpbS6PvLJS20231129

29-Nov-2023 14:45:02

154

3053.0000

XLON

07003070000074989-E0GpbS6PvO7920231129

29-Nov-2023 14:47:02

140

3055.0000

XLON

07003070000075897-E0GpbS6PvR1n20231129

29-Nov-2023 14:47:02

183

3055.0000

XLON

05003050000075926-E0GpbS6PvR1l20231129

29-Nov-2023 14:47:42

140

3054.0000

XLON

05003050000075927-E0GpbS6PvRzy20231129

29-Nov-2023 14:48:45

45

3053.0000

XLON

05003050000076159-E0GpbS6PvTc120231129

29-Nov-2023 14:48:45

40

3053.0000

XLON

05003050000076159-E0GpbS6PvTbr20231129

29-Nov-2023 14:48:49

69

3053.0000

XLON

05003050000076159-E0GpbS6PvTli20231129

29-Nov-2023 14:49:40

140

3050.0000

XLON

07003070000076773-E0GpbS6PvV5E20231129

29-Nov-2023 14:50:38

146

3048.0000

XLON

05003050000076811-E0GpbS6PvWn820231129

29-Nov-2023 14:50:38

176

3048.0000

XLON

07003070000076762-E0GpbS6PvWn620231129

29-Nov-2023 14:51:10

13

3051.0000

XLON

07003070000077432-E0GpbS6PvXZl20231129

29-Nov-2023 14:51:10

155

3051.0000

XLON

07003070000077432-E0GpbS6PvXZj20231129

29-Nov-2023 14:53:26

168

3049.0000

XLON

05003050000077434-E0GpbS6PvbJp20231129

29-Nov-2023 14:53:26

168

3050.0000

XLON

07003070000077987-E0GpbS6PvbIn20231129

29-Nov-2023 14:55:01

59

3049.0000

XLON

05003050000078708-E0GpbS6PveNl20231129

29-Nov-2023 14:55:01

95

3049.0000

XLON

05003050000078708-E0GpbS6PveNn20231129

29-Nov-2023 14:56:22

61

3048.0000

XLON

07003070000078630-E0GpbS6Pvga520231129

29-Nov-2023 14:56:22

107

3048.0000

XLON

07003070000078630-E0GpbS6Pvga720231129

29-Nov-2023 14:56:24

180

3046.0000

XLON

07003070000079420-E0GpbS6PvghR20231129

29-Nov-2023 14:56:24

147

3046.0000

XLON

07003070000079044-E0GpbS6PvghP20231129

29-Nov-2023 14:58:24

154

3050.0000

XLON

05003050000080144-E0GpbS6PvimU20231129

29-Nov-2023 15:00:09

216

3050.0000

XLON

05003050000080559-E0GpbS6PvkxN20231129

29-Nov-2023 15:00:44

178

3049.0000

XLON

05003050000080076-E0GpbS6PvmJk20231129

29-Nov-2023 15:01:37

154

3048.0000

XLON

07003070000081065-E0GpbS6Pvnd020231129


29-Nov-2023 15:02:58

214

3047.0000

XLON

05003050000080981-E0GpbS6PvpUI20231129

29-Nov-2023 15:03:08

214

3046.0000

XLON

07003070000080993-E0GpbS6Pvpm920231129

29-Nov-2023 15:04:27

2

3046.0000

XLON

07003070000082065-E0GpbS6PvrYK20231129

29-Nov-2023 15:04:27

185

3046.0000

XLON

07003070000082065-E0GpbS6PvrYM20231129

29-Nov-2023 15:05:11

148

3045.0000

XLON

05003050000081433-E0GpbS6PvseM20231129

29-Nov-2023 15:05:11

15

3045.0000

XLON

05003050000081433-E0GpbS6PvseB20231129

29-Nov-2023 15:07:18

199

3046.0000

XLON

05003050000082794-E0GpbS6PvwSG20231129

29-Nov-2023 15:07:45

192

3047.0000

XLON

07003070000083367-E0GpbS6PvxEy20231129

29-Nov-2023 15:09:34

197

3046.0000

XLON

05003050000083892-E0GpbS6Pvzga20231129

29-Nov-2023 15:09:34

67

3046.0000

XLON

05003050000083892-E0GpbS6PvzgY20231129

29-Nov-2023 15:13:18

327

3047.0000

XLON

07003070000084992-E0GpbS6Pw4t720231129

29-Nov-2023 15:14:39

278

3046.0000

XLON

07003070000084393-E0GpbS6Pw6Xc20231129

29-Nov-2023 15:14:42

166

3045.0000

XLON

05003050000082765-E0GpbS6Pw6bN20231129

29-Nov-2023 15:17:52

21

3045.0000

XLON

07003070000085975-E0GpbS6PwAHO20231129

29-Nov-2023 15:18:32

133

3045.0000

XLON

07003070000085975-E0GpbS6PwApw20231129

29-Nov-2023 15:18:32

37

3045.0000

XLON

07003070000085975-E0GpbS6PwAq020231129

29-Nov-2023 15:18:32

80

3045.0000

XLON

07003070000085975-E0GpbS6PwAq220231129

29-Nov-2023 15:19:34

516

3045.0000

XLON

05003050000087048-E0GpbS6PwBZE20231129

29-Nov-2023 15:21:42

426

3047.0000

XLON

07003070000087603-E0GpbS6PwEgN20231129

29-Nov-2023 15:21:55

283

3046.0000

XLON

05003050000087677-E0GpbS6PwF1H20231129

29-Nov-2023 15:21:55

334

3046.0000

XLON

07003070000087552-E0GpbS6PwF1D20231129

29-Nov-2023 15:23:18

191

3045.0000

XLON

05003050000088168-E0GpbS6PwGSH20231129

29-Nov-2023 15:25:55

258

3045.0000

XLON

07003070000088978-E0GpbS6PwJkb20231129

29-Nov-2023 15:28:29

223

3044.0000

XLON

07003070000088033-E0GpbS6PwMBL20231129

29-Nov-2023 15:29:58

172

3043.0000

XLON

07003070000089876-E0GpbS6PwNjC20231129

29-Nov-2023 15:29:58

145

3043.0000

XLON

07003070000088550-E0GpbS6PwNj820231129

29-Nov-2023 15:31:16

147

3045.0000

XLON

07003070000090659-E0GpbS6PwPek20231129

29-Nov-2023 15:31:16

181

3045.0000

XLON

07003070000090659-E0GpbS6PwPem20231129

29-Nov-2023 15:34:43

33

3044.0000

XLON

07003070000090516-E0GpbS6PwTip20231129

29-Nov-2023 15:34:43

355

3044.0000

XLON

07003070000090516-E0GpbS6PwTik20231129

29-Nov-2023 15:36:10

420

3044.0000

XLON

07003070000092155-E0GpbS6PwVM220231129

29-Nov-2023 15:36:25

208

3043.0000

XLON

07003070000091132-E0GpbS6PwVYQ20231129

29-Nov-2023 15:37:53

312

3045.0000

XLON

05003050000092626-E0GpbS6PwWzN20231129

29-Nov-2023 15:42:07

323

3046.0000

XLON

07003070000093627-E0GpbS6PwbCn20231129

29-Nov-2023 15:42:10

261

3045.0000

XLON

07003070000092959-E0GpbS6PwbHN20231129

29-Nov-2023 15:42:39

364

3044.0000

XLON

07003070000092579-E0GpbS6Pwbrh20231129

29-Nov-2023 15:42:54

216

3043.0000

XLON

05003050000093918-E0GpbS6PwcBB20231129

29-Nov-2023 15:43:23

216

3042.0000

XLON

07003070000093826-E0GpbS6PwctM20231129

29-Nov-2023 15:47:18

173

3043.0000

XLON

05003050000094506-E0GpbS6Pwh4Q20231129

29-Nov-2023 15:47:28

225

3042.0000

XLON

05003050000094407-E0GpbS6PwhCO20231129

29-Nov-2023 15:47:50

330

3042.0000

XLON

07003070000095252-E0GpbS6Pwhcy20231129

29-Nov-2023 15:51:22

426

3045.0000

XLON

07003070000096365-E0GpbS6Pwl2q20231129

29-Nov-2023 15:52:07

11

3044.0000

XLON

05003050000096350-E0GpbS6PwlvM20231129

29-Nov-2023 15:52:07

229

3044.0000

XLON

05003050000096350-E0GpbS6PwlvQ20231129

29-Nov-2023 15:52:45

217

3043.0000

XLON

05003050000096939-E0GpbS6PwmRI20231129

29-Nov-2023 15:53:17

242

3041.0000

XLON

07003070000096723-E0GpbS6Pwn6O20231129


29-Nov-2023 15:53:17

192

3041.0000

XLON

07003070000096841-E0GpbS6Pwn6Q20231129

29-Nov-2023 15:55:19

234

3043.0000

XLON

05003050000097432-E0GpbS6Pwp8H20231129

29-Nov-2023 15:56:03

228

3044.0000

XLON

05003050000098171-E0GpbS6Pwpp120231129

29-Nov-2023 15:57:47

205

3043.0000

XLON

05003050000098755-E0GpbS6PwrSd20231129

29-Nov-2023 15:58:02

156

3042.0000

XLON

07003070000097319-E0GpbS6PwrYe20231129

29-Nov-2023 15:59:37

34

3043.0000

XLON

07003070000099294-E0GpbS6Pwsr620231129

29-Nov-2023 15:59:37

214

3043.0000

XLON

07003070000099294-E0GpbS6Pwsqz20231129

29-Nov-2023 16:01:58

80

3043.0000

XLON

07003070000100379-E0GpbS6Pwutv20231129

29-Nov-2023 16:01:58

317

3043.0000

XLON

07003070000100379-E0GpbS6Pwutx20231129

29-Nov-2023 16:02:08

248

3042.0000

XLON

07003070000099374-E0GpbS6Pwv8420231129

29-Nov-2023 16:07:05

480

3043.0000

XLON

07003070000102237-E0GpbS6PwzXe20231129

29-Nov-2023 16:09:23

193

3043.0000

XLON

07003070000103103-E0GpbS6Px1Wt20231129

29-Nov-2023 16:09:23

160

3043.0000

XLON

07003070000103103-E0GpbS6Px1Wr20231129

29-Nov-2023 16:09:23

228

3043.0000

XLON

07003070000103103-E0GpbS6Px1Wp20231129

29-Nov-2023 16:11:15

385

3043.0000

XLON

05003050000103930-E0GpbS6Px4aO20231129

29-Nov-2023 16:13:10

228

3044.0000

XLON

05003050000104852-E0GpbS6Px6fh20231129

29-Nov-2023 16:13:10

207

3044.0000

XLON

05003050000104852-E0GpbS6Px6fj20231129

29-Nov-2023 16:14:17

553

3045.0000

XLON

07003070000105316-E0GpbS6Px83x20231129

29-Nov-2023 16:14:17

200

3046.0000

XLON

05003050000105358-E0GpbS6Px83I20231129

29-Nov-2023 16:14:17

201

3046.0000

XLON

07003070000105315-E0GpbS6Px83E20231129

29-Nov-2023 16:14:39

308

3046.0000

XLON

07003070000105508-E0GpbS6Px8RK20231129

29-Nov-2023 16:15:00

287

3045.0000

XLON

07003070000105358-E0GpbS6Px8oL20231129

29-Nov-2023 16:18:14

264

3044.0000

XLON

05003050000106352-E0GpbS6PxCnq20231129

29-Nov-2023 16:19:33

333

3044.0000

XLON

07003070000107626-E0GpbS6PxDvG20231129

29-Nov-2023 16:22:17

147

3043.0000

XLON

07003070000106303-E0GpbS6PxHBy20231129

29-Nov-2023 16:23:57

389

3046.0000

XLON

07003070000109629-E0GpbS6PxJK920231129

29-Nov-2023 16:24:39

382

3045.0000

XLON

07003070000109796-E0GpbS6PxK4x20231129

29-Nov-2023 16:24:55

312

3044.0000

XLON

07003070000109569-E0GpbS6PxKR520231129

29-Nov-2023 16:24:55

194

3044.0000

XLON

07003070000109569-E0GpbS6PxKR720231129

29-Nov-2023 16:26:03

286

3045.0000

XLON

07003070000110449-E0GpbS6PxLyA20231129

29-Nov-2023 16:27:43

176

3046.0000

XLON

07003070000111156-E0GpbS6PxNrt20231129

29-Nov-2023 16:28:12

150

3045.0000

XLON

05003050000111211-E0GpbS6PxOTy20231129

29-Nov-2023 16:28:55

298

3048.0000

XLON

05003050000111728-E0GpbS6PxPAl20231129

29-Nov-2023 16:28:55

112

3048.0000

XLON

05003050000111728-E0GpbS6PxPAn20231129


30 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 36,655 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 50,452,998 ordinary shares in treasury, and has 1,887,288,592 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,652,931 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Aggregated information

Date of purchase:              

30 November 2023

Number of ordinary shares purchased:

36,655

Highest price paid per share (p):

3061

Lowest price paid per share (p):

3030

Volume weighted average price paid per share (p):

3047.6393

Disaggregated information

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

30-Nov-2023 08:02:02

141

3039.0000

XLON

05003050000004537-E0GqKPaLLxIt20231130

30-Nov-2023 08:02:03

197

3038.0000

XLON

05003050000004504-E0GqKPaLLxNr20231130

30-Nov-2023 08:03:38

141

3037.0000

XLON

07003070000005406-E0GqKPaLM15920231130

30-Nov-2023 08:04:27

179

3036.0000

XLON

07003070000005955-E0GqKPaLM2VC20231130

30-Nov-2023 08:05:02

212

3035.0000

XLON

05003050000005354-E0GqKPaLM3Q420231130

30-Nov-2023 08:06:02

183

3030.0000

XLON

05003050000006410-E0GqKPaLM5to20231130

30-Nov-2023 08:07:55

141

3033.0000

XLON

07003070000006782-E0GqKPaLM95E20231130

30-Nov-2023 08:09:35

142

3037.0000

XLON

07003070000007083-E0GqKPaLMCIA20231130

30-Nov-2023 08:09:58

155

3037.0000

XLON

05003050000007140-E0GqKPaLMCqV20231130

30-Nov-2023 08:11:13

131

3036.0000

XLON

05003050000007623-E0GqKPaLMFQB20231130

30-Nov-2023 08:11:13

24

3036.0000

XLON

05003050000007623-E0GqKPaLMFSF20231130

30-Nov-2023 08:12:42

163

3037.0000

XLON

07003070000007941-E0GqKPaLMHti20231130


30-Nov-2023 08:14:26

143

3040.0000

XLON

05003050000008306-E0GqKPaLMKUJ20231130

30-Nov-2023 08:17:12

141

3041.0000

XLON

07003070000008942-E0GqKPaLMObC20231130

30-Nov-2023 08:17:43

149

3039.0000

XLON

07003070000009060-E0GqKPaLMPUn20231130

30-Nov-2023 08:19:20

113

3038.0000

XLON

05003050000009437-E0GqKPaLMS0V20231130

30-Nov-2023 08:19:20

37

3038.0000

XLON

05003050000009437-E0GqKPaLMS0X20231130

30-Nov-2023 08:21:04

149

3036.0000

XLON

07003070000009871-E0GqKPaLMUpG20231130

30-Nov-2023 08:22:58

154

3037.0000

XLON

07003070000010151-E0GqKPaLMXDl20231130

30-Nov-2023 08:25:41

154

3039.0000

XLON

05003050000010487-E0GqKPaLMab220231130

30-Nov-2023 08:26:05

144

3038.0000

XLON

07003070000010843-E0GqKPaLMbLc20231130

30-Nov-2023 08:31:31

142

3044.0000

XLON

07003070000012079-E0GqKPaLMhgO20231130

30-Nov-2023 08:32:44

197

3043.0000

XLON

07003070000012338-E0GqKPaLMjSY20231130

30-Nov-2023 08:35:07

155

3042.0000

XLON

07003070000012678-E0GqKPaLMmxp20231130

30-Nov-2023 08:36:19

144

3041.0000

XLON

05003050000012947-E0GqKPaLMonX20231130

30-Nov-2023 08:38:40

151

3041.0000

XLON

07003070000013169-E0GqKPaLMrtD20231130

30-Nov-2023 08:39:38

143

3037.0000

XLON

05003050000013382-E0GqKPaLMtSG20231130

30-Nov-2023 08:41:00

100

3038.0000

XLON

05003050000013702-E0GqKPaLMvo320231130

30-Nov-2023 08:44:20

70

3038.0000

XLON

07003070000014431-E0GqKPaLN1rW20231130

30-Nov-2023 08:44:20

72

3038.0000

XLON

07003070000014431-E0GqKPaLN1rY20231130

30-Nov-2023 08:46:56

156

3037.0000

XLON

07003070000014917-E0GqKPaLN6Qe20231130

30-Nov-2023 08:47:40

80

3038.0000

XLON

07003070000015031-E0GqKPaLN7fR20231130

30-Nov-2023 08:49:20

100

3035.0000

XLON

07003070000015296-E0GqKPaLNAL420231130

30-Nov-2023 08:51:51

156

3035.0000

XLON

07003070000015590-E0GqKPaLNEAR20231130

30-Nov-2023 08:53:14

148

3033.0000

XLON

07003070000015832-E0GqKPaLNGMd20231130

30-Nov-2023 08:54:31

142

3031.0000

XLON

07003070000016067-E0GqKPaLNHJU20231130

30-Nov-2023 08:56:00

95

3032.0000

XLON

05003050000016334-E0GqKPaLNIIf20231130

30-Nov-2023 08:58:55

50

3034.0000

XLON

05003050000016879-E0GqKPaLNM6y20231130

30-Nov-2023 08:58:55

92

3034.0000

XLON

05003050000016879-E0GqKPaLNM6w20231130

30-Nov-2023 08:59:40

93

3034.0000

XLON

05003050000016971-E0GqKPaLNMhx20231130

30-Nov-2023 09:02:00

141

3036.0000

XLON

05003050000017720-E0GqKPaLNQqA20231130

30-Nov-2023 09:04:47

142

3042.0000

XLON

05003050000018302-E0GqKPaLNUa120231130

30-Nov-2023 09:08:57

141

3045.0000

XLON

05003050000019121-E0GqKPaLNZtw20231130

30-Nov-2023 09:10:20

142

3046.0000

XLON

05003050000019342-E0GqKPaLNb7G20231130

30-Nov-2023 09:11:00

141

3046.0000

XLON

05003050000019422-E0GqKPaLNbdZ20231130

30-Nov-2023 09:12:41

141

3046.0000

XLON

07003070000019338-E0GqKPaLNdXZ20231130

30-Nov-2023 09:15:36

212

3048.0000

XLON

07003070000020068-E0GqKPaLNhKS20231130

30-Nov-2023 09:17:05

142

3050.0000

XLON

07003070000020389-E0GqKPaLNj8220231130

30-Nov-2023 09:20:25

143

3052.0000

XLON

07003070000020856-E0GqKPaLNnKv20231130

30-Nov-2023 09:22:51

141

3051.0000

XLON

07003070000021304-E0GqKPaLNpid20231130

30-Nov-2023 09:23:11

196

3050.0000

XLON

05003050000021721-E0GqKPaLNqGV20231130

30-Nov-2023 09:26:35

143

3050.0000

XLON

05003050000022006-E0GqKPaLNsrO20231130

30-Nov-2023 09:34:07

169

3052.0000

XLON

05003050000023547-E0GqKPaLO0Uz20231130

30-Nov-2023 09:35:46

142

3053.0000

XLON

07003070000023682-E0GqKPaLO2IT20231130

30-Nov-2023 09:38:46

155

3056.0000

XLON

05003050000024042-E0GqKPaLO5B020231130

30-Nov-2023 09:39:05

165

3055.0000

XLON

07003070000023831-E0GqKPaLO5Ut20231130


30-Nov-2023 09:39:59

71

3052.0000

XLON

07003070000024187-E0GqKPaLO6L120231130

30-Nov-2023 09:39:59

18

3052.0000

XLON

07003070000024187-E0GqKPaLO6Kz20231130

30-Nov-2023 09:39:59

50

3052.0000

XLON

07003070000024187-E0GqKPaLO6L520231130

30-Nov-2023 09:39:59

30

3052.0000

XLON

07003070000024187-E0GqKPaLO6L320231130

30-Nov-2023 09:41:06

143

3053.0000

XLON

07003070000024468-E0GqKPaLO7Vi20231130

30-Nov-2023 09:45:25

152

3050.0000

XLON

05003050000025024-E0GqKPaLOAzG20231130

30-Nov-2023 09:53:24

183

3051.0000

XLON

07003070000026165-E0GqKPaLOI1p20231130

30-Nov-2023 09:54:46

169

3050.0000

XLON

07003070000025887-E0GqKPaLOJHc20231130

30-Nov-2023 09:56:08

169

3051.0000

XLON

07003070000026595-E0GqKPaLOKTR20231130

30-Nov-2023 09:57:09

149

3050.0000

XLON

05003050000026671-E0GqKPaLOLMw20231130

30-Nov-2023 10:02:02

144

3053.0000

XLON

07003070000027503-E0GqKPaLOQd920231130

30-Nov-2023 10:02:08

81

3051.0000

XLON

05003050000027850-E0GqKPaLOQoO20231130

30-Nov-2023 10:02:08

107

3051.0000

XLON

05003050000027850-E0GqKPaLOQoQ20231130

30-Nov-2023 10:10:12

141

3052.0000

XLON

05003050000029368-E0GqKPaLOXzm20231130

30-Nov-2023 10:13:46

66

3054.0000

XLON

07003070000029935-E0GqKPaLOarA20231130

30-Nov-2023 10:13:46

75

3054.0000

XLON

07003070000029935-E0GqKPaLOar820231130

30-Nov-2023 10:15:21

3

3055.0000

XLON

07003070000030158-E0GqKPaLOcNj20231130

30-Nov-2023 10:16:01

144

3055.0000

XLON

07003070000030242-E0GqKPaLOczt20231130

30-Nov-2023 10:16:34

212

3054.0000

XLON

05003050000030106-E0GqKPaLOdd320231130

30-Nov-2023 10:19:24

40

3054.0000

XLON

07003070000030767-E0GqKPaLOghq20231130

30-Nov-2023 10:19:24

101

3054.0000

XLON

07003070000030767-E0GqKPaLOghu20231130

30-Nov-2023 10:22:25

87

3056.0000

XLON

07003070000031121-E0GqKPaLOjLf20231130

30-Nov-2023 10:22:25

83

3056.0000

XLON

07003070000031121-E0GqKPaLOjLd20231130

30-Nov-2023 10:30:27

179

3060.0000

XLON

05003050000032277-E0GqKPaLOpyH20231130

30-Nov-2023 10:30:32

245

3059.0000

XLON

05003050000032265-E0GqKPaLOq2f20231130

30-Nov-2023 10:32:48

167

3061.0000

XLON

05003050000032573-E0GqKPaLOsLr20231130

30-Nov-2023 10:33:05

168

3060.0000

XLON

05003050000032485-E0GqKPaLOspA20231130

30-Nov-2023 10:39:13

169

3058.0000

XLON

05003050000033415-E0GqKPaLP0nE20231130

30-Nov-2023 10:40:21

155

3056.0000

XLON

07003070000033355-E0GqKPaLP2Js20231130

30-Nov-2023 10:49:04

197

3053.0000

XLON

07003070000034550-E0GqKPaLP9qu20231130

30-Nov-2023 10:49:52

181

3052.0000

XLON

05003050000033709-E0GqKPaLPARt20231130

30-Nov-2023 10:50:25

141

3051.0000

XLON

07003070000034322-E0GqKPaLPB2C20231130

30-Nov-2023 10:55:04

141

3047.0000

XLON

07003070000034878-E0GqKPaLPH6520231130

30-Nov-2023 10:55:17

155

3046.0000

XLON

05003050000035166-E0GqKPaLPHRo20231130

30-Nov-2023 11:07:05

151

3048.0000

XLON

05003050000036043-E0GqKPaLPRfO20231130

30-Nov-2023 11:14:01

141

3049.0000

XLON

07003070000037819-E0GqKPaLPWSg20231130

30-Nov-2023 11:15:31

153

3049.0000

XLON

07003070000038000-E0GqKPaLPXPG20231130

30-Nov-2023 11:15:37

183

3048.0000

XLON

05003050000037880-E0GqKPaLPXSo20231130

30-Nov-2023 11:15:46

34

3047.0000

XLON

07003070000037240-E0GqKPaLPXWj20231130

30-Nov-2023 11:15:46

163

3047.0000

XLON

07003070000037240-E0GqKPaLPXWh20231130

30-Nov-2023 11:20:51

145

3047.0000

XLON

05003050000038389-E0GqKPaLPay820231130

30-Nov-2023 11:39:41

232

3052.0000

XLON

07003070000040639-E0GqKPaLPmLH20231130

30-Nov-2023 11:41:06

160

3052.0000

XLON

07003070000040846-E0GqKPaLPn1m20231130

30-Nov-2023 11:42:41

155

3053.0000

XLON

05003050000040968-E0GqKPaLPo2h20231130


30-Nov-2023 11:45:21

183

3053.0000

XLON

05003050000041271-E0GqKPaLPpj220231130

30-Nov-2023 11:49:22

197

3051.0000

XLON

07003070000040573-E0GqKPaLPsLm20231130

30-Nov-2023 11:56:30

141

3048.0000

XLON

05003050000042084-E0GqKPaLPwtX20231130

30-Nov-2023 11:58:44

197

3047.0000

XLON

07003070000042168-E0GqKPaLPxys20231130

30-Nov-2023 12:06:07

181

3047.0000

XLON

07003070000044202-E0GqKPaLQ2pT20231130

30-Nov-2023 12:06:07

212

3047.0000

XLON

05003050000044144-E0GqKPaLQ2pR20231130

30-Nov-2023 12:12:05

142

3046.0000

XLON

05003050000044702-E0GqKPaLQ5ts20231130

30-Nov-2023 12:17:54

169

3045.0000

XLON

05003050000045787-E0GqKPaLQ9SF20231130

30-Nov-2023 12:18:53

141

3044.0000

XLON

05003050000045025-E0GqKPaLQA2U20231130

30-Nov-2023 12:21:01

158

3045.0000

XLON

05003050000046201-E0GqKPaLQB5c20231130

30-Nov-2023 12:25:18

142

3046.0000

XLON

05003050000046764-E0GqKPaLQDzQ20231130

30-Nov-2023 12:26:11

153

3045.0000

XLON

05003050000046970-E0GqKPaLQEhu20231130

30-Nov-2023 12:38:02

112

3049.0000

XLON

07003070000049059-E0GqKPaLQL1k20231130

30-Nov-2023 12:38:56

179

3048.0000

XLON

07003070000049020-E0GqKPaLQLOE20231130

30-Nov-2023 12:39:16

245

3047.0000

XLON

05003050000048836-E0GqKPaLQLXH20231130

30-Nov-2023 12:47:45

141

3047.0000

XLON

07003070000050259-E0GqKPaLQQCL20231130

30-Nov-2023 12:49:33

112

3046.0000

XLON

07003070000050853-E0GqKPaLQR7m20231130

30-Nov-2023 12:49:36

141

3045.0000

XLON

05003050000049115-E0GqKPaLQRAF20231130

30-Nov-2023 12:51:35

169

3046.0000

XLON

07003070000051078-E0GqKPaLQSIg20231130

30-Nov-2023 12:56:35

155

3045.0000

XLON

07003070000051334-E0GqKPaLQV2k20231130

30-Nov-2023 13:04:22

196

3047.0000

XLON

05003050000053178-E0GqKPaLQad520231130

30-Nov-2023 13:08:51

177

3051.0000

XLON

05003050000054104-E0GqKPaLQe2220231130

30-Nov-2023 13:09:51

194

3051.0000

XLON

05003050000054201-E0GqKPaLQejN20231130

30-Nov-2023 13:10:37

229

3050.0000

XLON

05003050000053680-E0GqKPaLQfJ820231130

30-Nov-2023 13:11:51

190

3049.0000

XLON

07003070000053655-E0GqKPaLQgBX20231130

30-Nov-2023 13:17:02

141

3051.0000

XLON

07003070000055354-E0GqKPaLQjUc20231130

30-Nov-2023 13:17:48

169

3050.0000

XLON

07003070000055156-E0GqKPaLQkDv20231130

30-Nov-2023 13:23:50

160

3050.0000

XLON

05003050000057214-E0GqKPaLQoQ420231130

30-Nov-2023 13:26:03

142

3049.0000

XLON

07003070000055072-E0GqKPaLQq4W20231130

30-Nov-2023 13:29:31

179

3049.0000

XLON

07003070000058586-E0GqKPaLQt9Z20231130

30-Nov-2023 13:32:02

172

3050.0000

XLON

07003070000060132-E0GqKPaLQwHm20231130

30-Nov-2023 13:32:49

187

3049.0000

XLON

07003070000060509-E0GqKPaLQxVu20231130

30-Nov-2023 13:33:19

168

3048.0000

XLON

05003050000055881-E0GqKPaLQyCj20231130

30-Nov-2023 13:34:46

212

3047.0000

XLON

07003070000061089-E0GqKPaLQzqd20231130

30-Nov-2023 13:34:54

197

3046.0000

XLON

05003050000060988-E0GqKPaLR01O20231130

30-Nov-2023 13:36:17

155

3046.0000

XLON

05003050000061544-E0GqKPaLR1c320231130

30-Nov-2023 13:39:08

143

3047.0000

XLON

07003070000062256-E0GqKPaLR4lL20231130

30-Nov-2023 13:41:05

148

3047.0000

XLON

05003050000063055-E0GqKPaLR6JD20231130

30-Nov-2023 13:43:46

76

3046.0000

XLON

07003070000063788-E0GqKPaLR9bz20231130

30-Nov-2023 13:43:46

79

3046.0000

XLON

07003070000063788-E0GqKPaLR9c120231130

30-Nov-2023 13:44:39

146

3046.0000

XLON

07003070000064306-E0GqKPaLRARm20231130

30-Nov-2023 13:47:34

148

3050.0000

XLON

05003050000065046-E0GqKPaLRDeI20231130

30-Nov-2023 13:47:50

149

3050.0000

XLON

07003070000065225-E0GqKPaLRDst20231130

30-Nov-2023 13:52:43

149

3053.0000

XLON

05003050000066118-E0GqKPaLRJKd20231130


30-Nov-2023 13:54:11

150

3052.0000

XLON

07003070000066546-E0GqKPaLRKo420231130

30-Nov-2023 13:56:07

144

3052.0000

XLON

07003070000067028-E0GqKPaLRNID20231130

30-Nov-2023 13:58:01

169

3052.0000

XLON

07003070000067858-E0GqKPaLROx020231130

30-Nov-2023 14:03:37

141

3057.0000

XLON

07003070000069543-E0GqKPaLRWwO20231130

30-Nov-2023 14:04:39

157

3056.0000

XLON

07003070000069137-E0GqKPaLRXnh20231130

30-Nov-2023 14:08:19

191

3055.0000

XLON

07003070000070328-E0GqKPaLRawT20231130

30-Nov-2023 14:08:23

183

3054.0000

XLON

05003050000069647-E0GqKPaLRb0n20231130

30-Nov-2023 14:10:35

141

3054.0000

XLON

07003070000071201-E0GqKPaLRcmr20231130

30-Nov-2023 14:13:06

198

3055.0000

XLON

05003050000072332-E0GqKPaLReju20231130

30-Nov-2023 14:13:07

183

3054.0000

XLON

07003070000072346-E0GqKPaLRelr20231130

30-Nov-2023 14:18:15

147

3054.0000

XLON

07003070000073099-E0GqKPaLRj3U20231130

30-Nov-2023 14:19:16

212

3052.0000

XLON

05003050000073882-E0GqKPaLRk8n20231130

30-Nov-2023 14:20:05

155

3052.0000

XLON

05003050000074339-E0GqKPaLRkpJ20231130

30-Nov-2023 14:22:32

141

3051.0000

XLON

05003050000074817-E0GqKPaLRmlH20231130

30-Nov-2023 14:29:18

142

3053.0000

XLON

07003070000076946-E0GqKPaLRsqE20231130

30-Nov-2023 14:30:04

162

3053.0000

XLON

05003050000076985-E0GqKPaLRuAT20231130

30-Nov-2023 14:31:20

21

3053.0000

XLON

07003070000078101-E0GqKPaLRxUd20231130

30-Nov-2023 14:31:20

142

3053.0000

XLON

07003070000078101-E0GqKPaLRxUY20231130

30-Nov-2023 14:32:20

197

3052.0000

XLON

05003050000075569-E0GqKPaLRzAD20231130

30-Nov-2023 14:33:03

212

3051.0000

XLON

07003070000078777-E0GqKPaLS0Zn20231130

30-Nov-2023 14:33:03

183

3050.0000

XLON

05003050000078626-E0GqKPaLS0c020231130

30-Nov-2023 14:34:06

151

3049.0000

XLON

07003070000078778-E0GqKPaLS2R520231130

30-Nov-2023 14:35:14

141

3052.0000

XLON

05003050000079919-E0GqKPaLS4cl20231130

30-Nov-2023 14:36:10

169

3051.0000

XLON

05003050000080424-E0GqKPaLS6gg20231130

30-Nov-2023 14:38:49

141

3052.0000

XLON

07003070000081423-E0GqKPaLSBzu20231130

30-Nov-2023 14:40:11

145

3051.0000

XLON

05003050000081468-E0GqKPaLSEiz20231130

30-Nov-2023 14:40:11

52

3051.0000

XLON

05003050000081468-E0GqKPaLSEix20231130

30-Nov-2023 14:41:13

155

3048.0000

XLON

07003070000081989-E0GqKPaLSGLT20231130

30-Nov-2023 14:45:07

38

3050.0000

XLON

07003070000083862-E0GqKPaLSNOA20231130

30-Nov-2023 14:46:43

131

3050.0000

XLON

07003070000083862-E0GqKPaLSPtU20231130

30-Nov-2023 14:48:20

177

3050.0000

XLON

07003070000085426-E0GqKPaLSSqV20231130

30-Nov-2023 14:49:00

121

3049.0000

XLON

05003050000084549-E0GqKPaLSTtV20231130

30-Nov-2023 14:49:00

59

3049.0000

XLON

05003050000084549-E0GqKPaLSTtX20231130

30-Nov-2023 14:49:02

3

3049.0000

XLON

05003050000084549-E0GqKPaLSU4Y20231130

30-Nov-2023 14:50:15

156

3050.0000

XLON

05003050000086227-E0GqKPaLSWY920231130

30-Nov-2023 14:50:25

154

3049.0000

XLON

07003070000086412-E0GqKPaLSWr620231130

30-Nov-2023 14:53:54

142

3052.0000

XLON

07003070000087410-E0GqKPaLSdAX20231130

30-Nov-2023 14:53:56

141

3051.0000

XLON

07003070000087360-E0GqKPaLSdF720231130

30-Nov-2023 14:55:36

155

3053.0000

XLON

07003070000088187-E0GqKPaLSg5D20231130

30-Nov-2023 14:59:16

142

3054.0000

XLON

07003070000088938-E0GqKPaLSkQT20231130

30-Nov-2023 15:00:30

142

3053.0000

XLON

07003070000090009-E0GqKPaLSmGz20231130

30-Nov-2023 15:00:35

141

3052.0000

XLON

07003070000088979-E0GqKPaLSmMP20231130

30-Nov-2023 15:00:35

166

3052.0000

XLON

05003050000089182-E0GqKPaLSmMR20231130

30-Nov-2023 15:01:31

141

3051.0000

XLON

07003070000090457-E0GqKPaLSoIG20231130


30-Nov-2023 15:02:51

197

3048.0000

XLON

05003050000090846-E0GqKPaLSqIQ20231130

30-Nov-2023 15:04:51

141

3048.0000

XLON

07003070000091752-E0GqKPaLStC220231130

30-Nov-2023 15:06:13

141

3047.0000

XLON

07003070000092298-E0GqKPaLSvcc20231130

30-Nov-2023 15:07:05

141

3046.0000

XLON

05003050000092141-E0GqKPaLSwnf20231130

30-Nov-2023 15:07:53

197

3045.0000

XLON

05003050000092723-E0GqKPaLSxvu20231130

30-Nov-2023 15:11:57

30

3045.0000

XLON

05003050000094189-E0GqKPaLT4VG20231130

30-Nov-2023 15:11:57

49

3045.0000

XLON

05003050000094189-E0GqKPaLT4VK20231130

30-Nov-2023 15:11:57

41

3045.0000

XLON

05003050000094189-E0GqKPaLT4VI20231130

30-Nov-2023 15:11:57

49

3045.0000

XLON

05003050000094189-E0GqKPaLT4VM20231130

30-Nov-2023 15:13:58

75

3045.0000

XLON

07003070000094935-E0GqKPaLT7FO20231130

30-Nov-2023 15:13:58

94

3045.0000

XLON

07003070000094935-E0GqKPaLT7FQ20231130

30-Nov-2023 15:14:03

183

3044.0000

XLON

05003050000093364-E0GqKPaLT7PG20231130

30-Nov-2023 15:14:25

16

3044.0000

XLON

07003070000095048-E0GqKPaLT81520231130

30-Nov-2023 15:15:03

181

3044.0000

XLON

07003070000095048-E0GqKPaLT9B420231130

30-Nov-2023 15:16:36

141

3046.0000

XLON

05003050000095573-E0GqKPaLTBKH20231130

30-Nov-2023 15:18:07

141

3045.0000

XLON

05003050000095901-E0GqKPaLTDIO20231130

30-Nov-2023 15:19:22

12

3045.0000

XLON

07003070000096453-E0GqKPaLTErn20231130

30-Nov-2023 15:19:22

129

3045.0000

XLON

07003070000096453-E0GqKPaLTErl20231130

30-Nov-2023 15:21:48

11

3048.0000

XLON

05003050000097284-E0GqKPaLTIXO20231130

30-Nov-2023 15:23:00

70

3048.0000

XLON

07003070000097549-E0GqKPaLTK4D20231130

30-Nov-2023 15:23:00

99

3048.0000

XLON

07003070000097549-E0GqKPaLTK4B20231130

30-Nov-2023 15:24:57

91

3047.0000

XLON

05003050000098199-E0GqKPaLTMft20231130

30-Nov-2023 15:24:57

61

3047.0000

XLON

05003050000098199-E0GqKPaLTMfv20231130

30-Nov-2023 15:25:28

155

3046.0000

XLON

07003070000098105-E0GqKPaLTNS820231130

30-Nov-2023 15:28:06

185

3045.0000

XLON

07003070000098619-E0GqKPaLTQaY20231130

30-Nov-2023 15:30:15

139

3044.0000

XLON

07003070000099527-E0GqKPaLTSo120231130

30-Nov-2023 15:30:15

30

3044.0000

XLON

07003070000099527-E0GqKPaLTSo320231130

30-Nov-2023 15:30:23

151

3043.0000

XLON

05003050000098395-E0GqKPaLTTAW20231130

30-Nov-2023 15:31:41

156

3043.0000

XLON

07003070000100441-E0GqKPaLTVJ420231130

30-Nov-2023 15:32:42

155

3043.0000

XLON

05003050000100611-E0GqKPaLTWLR20231130

30-Nov-2023 15:33:05

145

3042.0000

XLON

05003050000100151-E0GqKPaLTWjy20231130

30-Nov-2023 15:34:51

97

3045.0000

XLON

07003070000101825-E0GqKPaLTZiP20231130

30-Nov-2023 15:34:51

33

3045.0000

XLON

07003070000101825-E0GqKPaLTZiN20231130

30-Nov-2023 15:34:51

40

3045.0000

XLON

07003070000101825-E0GqKPaLTZiL20231130

30-Nov-2023 15:38:22

142

3044.0000

XLON

07003070000102552-E0GqKPaLTe4s20231130

30-Nov-2023 15:40:57

82

3046.0000

XLON

07003070000103719-E0GqKPaLTh6620231130

30-Nov-2023 15:40:57

72

3046.0000

XLON

07003070000103719-E0GqKPaLTh6420231130

30-Nov-2023 15:41:27

155

3046.0000

XLON

05003050000103617-E0GqKPaLThz520231130

30-Nov-2023 15:43:20

197

3047.0000

XLON

05003050000104357-E0GqKPaLTkFj20231130

30-Nov-2023 15:45:03

173

3047.0000

XLON

07003070000105074-E0GqKPaLTm6320231130

30-Nov-2023 15:45:03

141

3047.0000

XLON

07003070000104986-E0GqKPaLTm5z20231130

30-Nov-2023 15:45:04

169

3048.0000

XLON

05003050000104933-E0GqKPaLTm5220231130

30-Nov-2023 15:46:08

170

3047.0000

XLON

05003050000105488-E0GqKPaLTnZn20231130

30-Nov-2023 15:48:09

142

3048.0000

XLON

05003050000106250-E0GqKPaLTqt620231130


30-Nov-2023 15:50:19

75

3050.0000

XLON

05003050000106955-E0GqKPaLTtT720231130

30-Nov-2023 15:52:07

141

3052.0000

XLON

07003070000107716-E0GqKPaLTvc320231130

30-Nov-2023 15:53:03

145

3051.0000

XLON

07003070000107709-E0GqKPaLTwbU20231130

30-Nov-2023 15:54:26

183

3051.0000

XLON

05003050000108310-E0GqKPaLTyFY20231130

30-Nov-2023 15:57:52

183

3052.0000

XLON

05003050000109611-E0GqKPaLU3CS20231130

30-Nov-2023 15:58:00

183

3051.0000

XLON

05003050000108966-E0GqKPaLU3RA20231130

30-Nov-2023 15:59:30

183

3049.0000

XLON

07003070000110523-E0GqKPaLU6Bs20231130

30-Nov-2023 15:59:34

183

3048.0000

XLON

05003050000110377-E0GqKPaLU6Ja20231130

30-Nov-2023 16:01:02

30

3050.0000

XLON

07003070000111292-E0GqKPaLU92a20231130

30-Nov-2023 16:01:27

174

3049.0000

XLON

05003050000111111-E0GqKPaLU9hG20231130

30-Nov-2023 16:03:01

142

3049.0000

XLON

07003070000111995-E0GqKPaLUC0z20231130

30-Nov-2023 16:04:45

169

3048.0000

XLON

05003050000111815-E0GqKPaLUEPF20231130

30-Nov-2023 16:05:35

12

3047.0000

XLON

05003050000112441-E0GqKPaLUFgk20231130

30-Nov-2023 16:06:00

146

3047.0000

XLON

05003050000112441-E0GqKPaLUGXF20231130

30-Nov-2023 16:07:25

141

3047.0000

XLON

07003070000113707-E0GqKPaLUINK20231130

30-Nov-2023 16:07:42

141

3047.0000

XLON

07003070000113776-E0GqKPaLUIdH20231130

30-Nov-2023 16:09:22

141

3048.0000

XLON

07003070000114361-E0GqKPaLUL5620231130

30-Nov-2023 16:11:20

156

3049.0000

XLON

07003070000115072-E0GqKPaLUNlP20231130

30-Nov-2023 16:14:22

180

3049.0000

XLON

07003070000116176-E0GqKPaLURa720231130

30-Nov-2023 16:14:22

4

3049.0000

XLON

07003070000116176-E0GqKPaLURa520231130

30-Nov-2023 16:15:05

183

3048.0000

XLON

07003070000114967-E0GqKPaLUSwI20231130

30-Nov-2023 16:16:08

208

3048.0000

XLON

05003050000116997-E0GqKPaLUUqS20231130

30-Nov-2023 16:18:04

168

3049.0000

XLON

07003070000118041-E0GqKPaLUXfp20231130

30-Nov-2023 16:19:21

149

3047.0000

XLON

05003050000115312-E0GqKPaLUZf020231130

30-Nov-2023 16:22:42

266

3048.0000

XLON

05003050000119892-E0GqKPaLUeLj20231130

30-Nov-2023 16:22:42

94

3048.0000

XLON

05003050000119892-E0GqKPaLUeLh20231130

30-Nov-2023 16:24:23

46

3047.0000

XLON

07003070000119397-E0GqKPaLUgcc20231130

30-Nov-2023 16:24:23

201

3047.0000

XLON

07003070000119397-E0GqKPaLUgcf20231130

30-Nov-2023 16:26:02

193

3047.0000

XLON

07003070000121235-E0GqKPaLUiyo20231130

30-Nov-2023 16:26:34

169

3046.0000

XLON

07003070000115515-E0GqKPaLUjlM20231130

30-Nov-2023 16:28:17

11

3044.0000

XLON

05003050000121689-E0GqKPaLUmhQ20231130

30-Nov-2023 16:28:17

158

3044.0000

XLON

05003050000121689-E0GqKPaLUmhX20231130


RELX PLC

1 December 2023

TOTAL VOTING RIGHTS

As at 30 November 2023, RELX PLC’s capital consists of 1,937,741,615 ordinary shares of 14 51/116 pence each. RELX PLC holds 50,349,843 ordinary shares in Treasury.

Therefore, the total number of voting rights in RELX PLC is 1,887,391,772 and this figure may be used by shareholders as the denominator for the calculations by which they will determine whether they are required to notify their interest in, or a change to their interest in RELX PLC under the FCA’s Disclosure and Transparency Rules.