RELX PLC Transaction in Own Shares (7527T)
November 16 2023 - 1:08PM
UK Regulatory
TIDMREL
RNS Number : 7527T
RELX PLC
16 November 2023
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 Price Platform
Date and time Volume (p) 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
------- ---------- --------- ---------------------------------------
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
POSFFIFAMEDSESF
(END) Dow Jones Newswires
November 16, 2023 13:08 ET (18:08 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
