RELX PLC Transaction in Own Shares (6092T)
November 15 2023 - 12:31PM
UK Regulatory
TIDMREL
RNS Number : 6092T
RELX PLC
15 November 2023
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 Price Platform
Date and time Volume (p) 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
------- ---------- --------- ---------------------------------------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSFFWFWIEDSEEF
(END) Dow Jones Newswires
November 15, 2023 12:31 ET (17:31 GMT)
Relx (LSE:REL)
Historical Stock Chart
From Jun 2024 to Jul 2024
Relx (LSE:REL)
Historical Stock Chart
From Jul 2023 to Jul 2024
