RELX PLC Transaction in Own Shares (8929T)
November 17 2023 - 12:31PM
UK Regulatory
TIDMREL
RNS Number : 8929T
RELX PLC
17 November 2023
17 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan
Securities plc 70,045 RELX PLC ordinary shares of 14 (51) /(116)
pence each on the London Stock Exchange. The purchased shares will
be held as treasury shares. Following the above purchase, RELX PLC
holds 49,875,977 ordinary shares in treasury, and has 1,887,796,642
ordinary shares in issue (excluding treasury shares). Since 3
January 2023 RELX PLC has purchased 30,075,910 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), detailed information about
the individual purchases made by JP Morgan Securities plc is set
out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 (51) /(116)
pence each
Issuer name: RELX PLC
ISIN: GB00B2B0DG97
Intermediary name: JP Morgan Securities plc
Intermediary Code: JPMSGB2L
Timezone: UTC
Currency: GBP
Aggregated information
Date of purchase: 17 November 2023
Number of ordinary shares purchased: 70,045
Highest price paid per share (p): 2986
Lowest price paid per share (p): 2955
Volume weighted average price paid per share (p): 2969.6271
Disaggregated information
Transaction Price Platform
Date and time Volume (p) Code Transaction reference number
17-Nov-2023
08:02:02 232 2966.0000 XLON 05003050000003623-E0GgtwJHYe8H20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:02:02 270 2967.0000 XLON 05003050000003687-E0GgtwJHYe7U20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:02:02 210 2965.0000 XLON 05003050000003570-E0GgtwJHYe8r20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:03:04 168 2962.0000 XLON 07003070000004011-E0GgtwJHYgds20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:03:15 152 2961.0000 XLON 05003050000003993-E0GgtwJHYh8e20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:04:35 198 2958.0000 XLON 05003050000004388-E0GgtwJHYiyx20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:05:51 182 2955.0000 XLON 07003070000004378-E0GgtwJHYlHi20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:08:26 182 2958.0000 XLON 07003070000005116-E0GgtwJHYq0220231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:09:57 275 2961.0000 XLON 07003070000005889-E0GgtwJHYtfr20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:09:57 177 2961.0000 XLON 05003050000005950-E0GgtwJHYtft20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:10:14 201 2959.0000 XLON 07003070000005767-E0GgtwJHYujG20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:11:53 213 2957.0000 XLON 05003050000006490-E0GgtwJHYyFv20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:12:55 14 2963.0000 XLON 05003050000006991-E0GgtwJHZ0Rc20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:12:55 153 2963.0000 XLON 05003050000006991-E0GgtwJHZ0Re20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:15:52 200 2963.0000 XLON 07003070000007659-E0GgtwJHZ5II20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:15:55 154 2962.0000 XLON 05003050000007709-E0GgtwJHZ5RG20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:17:03 208 2962.0000 XLON 07003070000008050-E0GgtwJHZ7fa20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:18:25 82 2963.0000 XLON 07003070000008343-E0GgtwJHZ9X620231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:19:22 213 2963.0000 XLON 07003070000008490-E0GgtwJHZBEA20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:20:02 186 2961.0000 XLON 05003050000008267-E0GgtwJHZC1x20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:23:04 186 2960.0000 XLON 07003070000009116-E0GgtwJHZG1Q20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:25:00 337 2962.0000 XLON 05003050000009736-E0GgtwJHZI4d20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:25:35 362 2961.0000 XLON 05003050000009732-E0GgtwJHZIyi20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:26:17 155 2961.0000 XLON 05003050000010286-E0GgtwJHZJq720231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:32:52 337 2969.0000 XLON 05003050000012052-E0GgtwJHZTuF20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:32:54 337 2968.0000 XLON 05003050000012047-E0GgtwJHZU0b20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:35:40 274 2968.0000 XLON 07003070000012787-E0GgtwJHZXRv20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:35:41 274 2967.0000 XLON 05003050000012498-E0GgtwJHZXVl20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:35:58 105 2965.0000 XLON 07003070000012272-E0GgtwJHZXtw20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:36:53 55 2965.0000 XLON 07003070000012272-E0GgtwJHZYwt20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:36:53 121 2965.0000 XLON 07003070000012272-E0GgtwJHZYwr20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:36:57 162 2964.0000 XLON 05003050000012869-E0GgtwJHZZ1320231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:37:44 213 2962.0000 XLON 07003070000013219-E0GgtwJHZa4520231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:39:22 191 2966.0000 XLON 05003050000013476-E0GgtwJHZbSD20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:43:37 243 2969.0000 XLON 07003070000014192-E0GgtwJHZgMd20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:43:58 225 2968.0000 XLON 05003050000014031-E0GgtwJHZgoZ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:43:58 84 2968.0000 XLON 05003050000014031-E0GgtwJHZgp120231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:45:20 168 2968.0000 XLON 05003050000014502-E0GgtwJHZiie20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:47:54 229 2968.0000 XLON 07003070000014830-E0GgtwJHZlcn20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:47:54 229 2968.0000 XLON 05003050000014830-E0GgtwJHZlcp20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:49:45 201 2968.0000 XLON 05003050000015162-E0GgtwJHZnZg20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:52:00 82 2969.0000 XLON 05003050000015585-E0GgtwJHZqU620231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:52:00 148 2969.0000 XLON 05003050000015585-E0GgtwJHZqU820231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:52:18 61 2968.0000 XLON 07003070000015392-E0GgtwJHZqw820231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:52:18 174 2968.0000 XLON 07003070000015392-E0GgtwJHZqwA20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:52:18 15 2968.0000 XLON 07003070000015392-E0GgtwJHZqwE20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:52:45 167 2968.0000 XLON 07003070000015688-E0GgtwJHZrLq20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:52:46 16 2967.0000 XLON 05003050000015708-E0GgtwJHZrQd20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:52:46 212 2967.0000 XLON 05003050000015708-E0GgtwJHZrQa20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:55:16 152 2968.0000 XLON 07003070000015943-E0GgtwJHZtkB20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:55:16 152 2968.0000 XLON 05003050000015951-E0GgtwJHZtk920231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:56:16 82 2969.0000 XLON 07003070000016220-E0GgtwJHZuyO20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:58:08 82 2969.0000 XLON 07003070000016479-E0GgtwJHZwhr20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
08:59:22 168 2968.0000 XLON 05003050000016240-E0GgtwJHZyDH20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:01:30 253 2970.0000 XLON 05003050000017299-E0GgtwJHa10u20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:01:30 152 2970.0000 XLON 07003070000017294-E0GgtwJHa10w20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:01:59 166 2968.0000 XLON 07003070000017437-E0GgtwJHa1dS20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:03:05 168 2970.0000 XLON 07003070000017642-E0GgtwJHa2lh20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:05:17 164 2971.0000 XLON 07003070000017950-E0GgtwJHa4kE20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:05:17 182 2970.0000 XLON 07003070000017856-E0GgtwJHa4l220231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:05:19 152 2969.0000 XLON 05003050000017643-E0GgtwJHa4pI20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:06:12 82 2968.0000 XLON 07003070000018158-E0GgtwJHa5hT20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:08:48 82 2971.0000 XLON 05003050000018636-E0GgtwJHa7yO20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:10:16 167 2971.0000 XLON 05003050000018813-E0GgtwJHa9Tn20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:10:46 167 2970.0000 XLON 05003050000018453-E0GgtwJHaAYW20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:11:19 82 2971.0000 XLON 05003050000019044-E0GgtwJHaBGk20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:11:46 198 2970.0000 XLON 05003050000019016-E0GgtwJHaBjl20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:13:41 86 2971.0000 XLON 05003050000019341-E0GgtwJHaE2020231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:13:41 82 2971.0000 XLON 05003050000019341-E0GgtwJHaE1y20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:14:23 25 2972.0000 XLON 05003050000019453-E0GgtwJHaEr020231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:14:23 203 2972.0000 XLON 05003050000019453-E0GgtwJHaEr220231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:15:26 167 2970.0000 XLON 05003050000019224-E0GgtwJHaGZt20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:19:16 5 2971.0000 XLON 07003070000020048-E0GgtwJHaL6e20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:19:16 169 2971.0000 XLON 07003070000020048-E0GgtwJHaL6g20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:22:14 156 2972.0000 XLON 05003050000020506-E0GgtwJHaNyG20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:22:43 218 2971.0000 XLON 07003070000020142-E0GgtwJHaOVI20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:25:55 165 2973.0000 XLON 07003070000020966-E0GgtwJHaRBv20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:26:20 182 2972.0000 XLON 07003070000020854-E0GgtwJHaRcn20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:29:25 264 2972.0000 XLON 07003070000021715-E0GgtwJHaUr520231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:31:03 17 2972.0000 XLON 07003070000022006-E0GgtwJHaWJF20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:31:03 191 2972.0000 XLON 07003070000022006-E0GgtwJHaWJD20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:31:03 25 2971.0000 XLON 07003070000020142-E0GgtwJHaWLP20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:31:03 154 2971.0000 XLON 07003070000021442-E0GgtwJHaWLT20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:33:42 82 2970.0000 XLON 05003050000022483-E0GgtwJHaZQr20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:33:42 123 2970.0000 XLON 05003050000022483-E0GgtwJHaZQt20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:36:26 135 2970.0000 XLON 07003070000022619-E0GgtwJHabyY20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:36:26 85 2970.0000 XLON 07003070000022619-E0GgtwJHabya20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:36:46 188 2969.0000 XLON 05003050000022324-E0GgtwJHacJi20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:38:23 165 2969.0000 XLON 05003050000023127-E0GgtwJHaeKx20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:40:25 187 2970.0000 XLON 05003050000023369-E0GgtwJHagBh20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:40:37 170 2969.0000 XLON 05003050000023349-E0GgtwJHagGq20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:41:27 167 2969.0000 XLON 07003070000023595-E0GgtwJHah2N20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:45:21 248 2969.0000 XLON 07003070000024164-E0GgtwJHajt720231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:45:42 228 2968.0000 XLON 05003050000023544-E0GgtwJHakE220231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:46:36 167 2967.0000 XLON 05003050000024190-E0GgtwJHaks420231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:47:42 198 2966.0000 XLON 07003070000024249-E0GgtwJHalrD20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:47:55 89 2966.0000 XLON 05003050000024448-E0GgtwJHam5C20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:47:55 78 2966.0000 XLON 05003050000024448-E0GgtwJHam5920231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:50:17 152 2966.0000 XLON 05003050000024676-E0GgtwJHao8d20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:51:25 152 2967.0000 XLON 05003050000024883-E0GgtwJHapGr20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:52:51 182 2967.0000 XLON 05003050000025062-E0GgtwJHaqIj20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:53:18 228 2966.0000 XLON 07003070000024996-E0GgtwJHaqkg20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:54:46 152 2963.0000 XLON 05003050000025323-E0GgtwJHarw620231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:56:53 152 2961.0000 XLON 05003050000025662-E0GgtwJHatzJ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:58:39 168 2962.0000 XLON 07003070000025996-E0GgtwJHavwW20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
09:59:36 152 2962.0000 XLON 07003070000026336-E0GgtwJHawww20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:03:38 167 2963.0000 XLON 05003050000027190-E0GgtwJHb1JH20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:06:20 213 2963.0000 XLON 05003050000027334-E0GgtwJHb44G20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:06:48 152 2962.0000 XLON 07003070000027460-E0GgtwJHb4J220231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:08:22 167 2961.0000 XLON 05003050000026142-E0GgtwJHb5rt20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:08:37 242 2960.0000 XLON 07003070000028133-E0GgtwJHb5zV20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:15:05 373 2962.0000 XLON 07003070000030861-E0GgtwJHbBTB20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:15:12 404 2961.0000 XLON 05003050000030965-E0GgtwJHbBkD20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:17:00 290 2962.0000 XLON 05003050000031968-E0GgtwJHbIc520231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:18:51 218 2963.0000 XLON 07003070000032278-E0GgtwJHbLCv20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:20:05 202 2963.0000 XLON 07003070000032728-E0GgtwJHbMgn20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:23:20 206 2964.0000 XLON 07003070000033461-E0GgtwJHbQYd20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:24:50 352 2965.0000 XLON 07003070000033912-E0GgtwJHbS3F20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:26:06 196 2965.0000 XLON 07003070000034084-E0GgtwJHbTJn20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:31:30 253 2969.0000 XLON 05003050000035419-E0GgtwJHbZPg20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:31:32 108 2968.0000 XLON 05003050000035407-E0GgtwJHbZRb20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:31:32 196 2968.0000 XLON 05003050000035407-E0GgtwJHbZRg20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:32:13 251 2968.0000 XLON 05003050000035796-E0GgtwJHba2z20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:35:54 183 2970.0000 XLON 07003070000036148-E0GgtwJHbeik20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:36:03 143 2969.0000 XLON 05003050000036158-E0GgtwJHbf1120231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:36:03 72 2969.0000 XLON 05003050000036158-E0GgtwJHbf0x20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:36:46 238 2967.0000 XLON 07003070000034871-E0GgtwJHbg4e20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:38:48 178 2967.0000 XLON 05003050000037398-E0GgtwJHbi1s20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:38:48 167 2967.0000 XLON 05003050000037392-E0GgtwJHbi1o20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:40:04 144 2968.0000 XLON 05003050000037636-E0GgtwJHbj7M20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:40:04 99 2968.0000 XLON 05003050000037636-E0GgtwJHbj7O20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:42:03 191 2968.0000 XLON 05003050000037987-E0GgtwJHbl3420231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:45:38 158 2970.0000 XLON 07003070000038211-E0GgtwJHbnwd20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:45:39 186 2969.0000 XLON 07003070000038188-E0GgtwJHbo3720231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:45:56 194 2968.0000 XLON 07003070000037877-E0GgtwJHboRw20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:48:37 167 2970.0000 XLON 07003070000038888-E0GgtwJHbqMs20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:48:42 167 2969.0000 XLON 07003070000038660-E0GgtwJHbqe520231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:51:29 152 2969.0000 XLON 05003050000039546-E0GgtwJHbu4S20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:51:46 183 2968.0000 XLON 07003070000038895-E0GgtwJHbuQt20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:52:46 182 2967.0000 XLON 07003070000039567-E0GgtwJHbwDR20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:53:36 198 2967.0000 XLON 07003070000039914-E0GgtwJHbxKf20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:56:36 153 2966.0000 XLON 05003050000040846-E0GgtwJHc1Mr20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
10:57:39 182 2965.0000 XLON 05003050000040847-E0GgtwJHc2US20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:00:01 160 2965.0000 XLON 07003070000041185-E0GgtwJHc5n020231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:00:05 151 2965.0000 XLON 05003050000041705-E0GgtwJHc68l20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:00:05 16 2965.0000 XLON 05003050000041705-E0GgtwJHc68n20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:01:15 171 2964.0000 XLON 07003070000040604-E0GgtwJHc7ao20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:02:55 153 2965.0000 XLON 05003050000042341-E0GgtwJHc9ZP20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:05:16 182 2963.0000 XLON 07003070000042099-E0GgtwJHcCDs20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:11:43 107 2963.0000 XLON 07003070000043689-E0GgtwJHcHve20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:11:43 60 2963.0000 XLON 07003070000043689-E0GgtwJHcHva20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:13:04 152 2964.0000 XLON 05003050000044191-E0GgtwJHcJcJ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:13:04 228 2963.0000 XLON 05003050000044080-E0GgtwJHcJrd20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:13:25 213 2962.0000 XLON 07003070000043995-E0GgtwJHcKH220231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:14:57 153 2961.0000 XLON 05003050000043938-E0GgtwJHcLVO20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:15:10 152 2960.0000 XLON 07003070000044249-E0GgtwJHcM6D20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:18:39 152 2961.0000 XLON 07003070000044560-E0GgtwJHcOdb20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:21:02 182 2959.0000 XLON 07003070000044390-E0GgtwJHcR7J20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:23:16 22 2958.0000 XLON 07003070000045307-E0GgtwJHcSk820231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:23:16 138 2958.0000 XLON 07003070000045307-E0GgtwJHcSje20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:26:50 153 2959.0000 XLON 07003070000045796-E0GgtwJHcW5420231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:27:47 171 2958.0000 XLON 05003050000046245-E0GgtwJHcWhb20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:29:36 198 2958.0000 XLON 07003070000046306-E0GgtwJHcXxs20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:34:36 282 2960.0000 XLON 05003050000047636-E0GgtwJHccta20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:35:52 158 2959.0000 XLON 05003050000047436-E0GgtwJHcdsJ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:37:07 135 2960.0000 XLON 07003070000047837-E0GgtwJHcf4O20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:37:09 58 2960.0000 XLON 07003070000047837-E0GgtwJHcf5j20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:41:17 275 2960.0000 XLON 05003050000048921-E0GgtwJHcid020231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:48:23 308 2962.0000 XLON 07003070000049340-E0GgtwJHcnXs20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:48:51 269 2963.0000 XLON 05003050000050383-E0GgtwJHcnr420231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:52:21 198 2966.0000 XLON 05003050000051216-E0GgtwJHcqUv20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:52:21 63 2966.0000 XLON 05003050000051216-E0GgtwJHcqUx20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:54:05 329 2966.0000 XLON 07003070000050940-E0GgtwJHcrkk20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:54:09 237 2965.0000 XLON 07003070000050703-E0GgtwJHcrrG20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:56:20 158 2966.0000 XLON 05003050000051944-E0GgtwJHctQ720231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
11:57:17 152 2966.0000 XLON 05003050000052073-E0GgtwJHcu7N20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:00:34 104 2968.0000 XLON 05003050000052690-E0GgtwJHcwsG20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:00:34 124 2968.0000 XLON 05003050000052690-E0GgtwJHcwsI20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:00:50 167 2967.0000 XLON 07003070000052040-E0GgtwJHcxGN20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:01:49 152 2966.0000 XLON 07003070000052544-E0GgtwJHcy0B20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:03:41 198 2967.0000 XLON 07003070000052853-E0GgtwJHczJs20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:06:43 41 2968.0000 XLON 07003070000053245-E0GgtwJHd23C20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:06:43 127 2968.0000 XLON 07003070000053245-E0GgtwJHd23E20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:09:03 212 2968.0000 XLON 05003050000054268-E0GgtwJHd3Im20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:10:26 93 2968.0000 XLON 05003050000054493-E0GgtwJHd4C620231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:10:26 135 2968.0000 XLON 05003050000054493-E0GgtwJHd4C420231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:12:06 213 2967.0000 XLON 07003070000053145-E0GgtwJHd59320231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:12:35 143 2966.0000 XLON 07003070000052709-E0GgtwJHd5L920231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:12:35 16 2966.0000 XLON 07003070000052709-E0GgtwJHd5LB20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:13:55 228 2966.0000 XLON 05003050000055062-E0GgtwJHd6mB20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:20:11 178 2966.0000 XLON 07003070000055445-E0GgtwJHdAYm20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:21:46 12 2966.0000 XLON 07003070000055702-E0GgtwJHdBYh20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:21:46 71 2966.0000 XLON 07003070000055702-E0GgtwJHdBYd20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:21:46 143 2966.0000 XLON 07003070000055702-E0GgtwJHdBYf20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:23:31 193 2966.0000 XLON 05003050000056487-E0GgtwJHdCYT20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:24:41 167 2965.0000 XLON 07003070000054549-E0GgtwJHdCyY20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:25:06 152 2965.0000 XLON 05003050000056664-E0GgtwJHdDD320231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:26:46 182 2965.0000 XLON 07003070000056355-E0GgtwJHdDqu20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:28:39 168 2963.0000 XLON 07003070000056071-E0GgtwJHdF4n20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:28:39 192 2964.0000 XLON 05003050000055403-E0GgtwJHdF3P20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:34:46 228 2963.0000 XLON 07003070000057066-E0GgtwJHdJA620231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:37:51 152 2962.0000 XLON 07003070000057839-E0GgtwJHdKgC20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:41:40 166 2965.0000 XLON 07003070000059048-E0GgtwJHdMzY20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:41:46 127 2965.0000 XLON 05003050000059624-E0GgtwJHdN5b20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:41:46 97 2965.0000 XLON 05003050000059624-E0GgtwJHdN5d20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:42:36 165 2964.0000 XLON 07003070000058906-E0GgtwJHdNfR20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:44:11 213 2963.0000 XLON 07003070000059447-E0GgtwJHdOgb20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:46:08 228 2963.0000 XLON 07003070000059912-E0GgtwJHdQ9020231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:46:09 198 2962.0000 XLON 05003050000059981-E0GgtwJHdQC420231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:53:23 182 2964.0000 XLON 07003070000061703-E0GgtwJHdVS420231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:56:05 198 2964.0000 XLON 07003070000061866-E0GgtwJHdWwy20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
12:57:40 182 2963.0000 XLON 07003070000061752-E0GgtwJHdXrn20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:01:04 16 2964.0000 XLON 05003050000063575-E0GgtwJHdaA420231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:02:48 314 2965.0000 XLON 05003050000063870-E0GgtwJHdbeJ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:04:15 248 2964.0000 XLON 05003050000063607-E0GgtwJHdcxg20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:08:09 258 2965.0000 XLON 05003050000064892-E0GgtwJHdf0i20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:09:44 179 2965.0000 XLON 05003050000065013-E0GgtwJHdgIC20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:09:44 97 2965.0000 XLON 05003050000065013-E0GgtwJHdgHu20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:11:04 13 2964.0000 XLON 07003070000063995-E0GgtwJHdhuZ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:11:04 240 2964.0000 XLON 07003070000063995-E0GgtwJHdhuT20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:17:21 245 2966.0000 XLON 07003070000065772-E0GgtwJHdmj220231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:19:05 287 2967.0000 XLON 05003050000066655-E0GgtwJHdnqc20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:19:05 53 2967.0000 XLON 05003050000066655-E0GgtwJHdnqa20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:21:21 10 2968.0000 XLON 07003070000066663-E0GgtwJHdpgY20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:21:21 82 2968.0000 XLON 07003070000066663-E0GgtwJHdpga20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:23:33 30 2970.0000 XLON 05003050000067601-E0GgtwJHdrhL20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:23:33 87 2970.0000 XLON 05003050000067601-E0GgtwJHdrhI20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:23:33 261 2970.0000 XLON 05003050000067601-E0GgtwJHdrh620231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:25:08 235 2971.0000 XLON 07003070000067412-E0GgtwJHdswZ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:25:45 134 2971.0000 XLON 07003070000067484-E0GgtwJHdtiN20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:25:45 120 2971.0000 XLON 07003070000067484-E0GgtwJHdtiL20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:26:47 230 2971.0000 XLON 05003050000068251-E0GgtwJHduQc20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:28:44 206 2972.0000 XLON 07003070000068121-E0GgtwJHdwBv20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:28:44 172 2972.0000 XLON 05003050000068617-E0GgtwJHdwBx20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:30:07 167 2972.0000 XLON 05003050000069167-E0GgtwJHdxfV20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:31:56 152 2971.0000 XLON 07003070000068673-E0GgtwJHe0C620231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:34:10 153 2971.0000 XLON 05003050000070242-E0GgtwJHe2pU20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:36:04 32 2971.0000 XLON 05003050000070877-E0GgtwJHe5AS20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:38:00 15 2972.0000 XLON 05003050000071405-E0GgtwJHe77m20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:39:13 179 2972.0000 XLON 07003070000071045-E0GgtwJHe80V20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:40:06 42 2972.0000 XLON 05003050000071816-E0GgtwJHe8qI20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:40:06 129 2972.0000 XLON 05003050000071816-E0GgtwJHe8qG20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:40:06 129 2972.0000 XLON 05003050000071816-E0GgtwJHe8qK20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:41:46 238 2972.0000 XLON 07003070000071836-E0GgtwJHeAIk20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:41:46 12 2972.0000 XLON 07003070000071836-E0GgtwJHeAIi20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:42:57 213 2971.0000 XLON 05003050000071030-E0GgtwJHeBAv20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:45:03 96 2969.0000 XLON 05003050000072992-E0GgtwJHeCxI20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:45:03 88 2969.0000 XLON 05003050000072992-E0GgtwJHeCxL20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:46:47 182 2969.0000 XLON 05003050000073199-E0GgtwJHeElE20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:48:25 230 2968.0000 XLON 07003070000072250-E0GgtwJHeGQ120231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:52:25 213 2968.0000 XLON 07003070000073597-E0GgtwJHeJpi20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:54:38 216 2968.0000 XLON 05003050000074842-E0GgtwJHeMPR20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:56:10 202 2970.0000 XLON 05003050000075691-E0GgtwJHeO7g20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:56:10 11 2970.0000 XLON 05003050000075691-E0GgtwJHeO7e20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:56:41 320 2969.0000 XLON 07003070000075138-E0GgtwJHeOXP20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:56:56 123 2969.0000 XLON 05003050000075798-E0GgtwJHeOpY20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
13:56:56 75 2969.0000 XLON 05003050000075798-E0GgtwJHeOpW20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:00:02 258 2970.0000 XLON 07003070000075745-E0GgtwJHeS6p20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:00:07 152 2969.0000 XLON 07003070000075736-E0GgtwJHeSHl20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:01:03 198 2968.0000 XLON 07003070000076247-E0GgtwJHeTYE20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:02:14 82 2970.0000 XLON 05003050000077306-E0GgtwJHeVFa20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:03:59 167 2970.0000 XLON 07003070000077395-E0GgtwJHeWfk20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:05:02 167 2969.0000 XLON 05003050000077141-E0GgtwJHeXYJ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:06:01 213 2969.0000 XLON 07003070000077693-E0GgtwJHeYK520231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:09:43 174 2967.0000 XLON 07003070000076674-E0GgtwJHebW920231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:09:43 156 2966.0000 XLON 05003050000078501-E0GgtwJHebXV20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:10:03 182 2965.0000 XLON 07003070000078060-E0GgtwJHebiL20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:13:23 167 2970.0000 XLON 05003050000079791-E0GgtwJHeezt20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:14:05 173 2974.0000 XLON 05003050000080268-E0GgtwJHefhZ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:14:05 13 2974.0000 XLON 05003050000080268-E0GgtwJHefhX20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:14:56 131 2973.0000 XLON 07003070000079868-E0GgtwJHegks20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:14:56 70 2973.0000 XLON 07003070000079868-E0GgtwJHegkq20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:15:07 152 2972.0000 XLON 05003050000080469-E0GgtwJHeh1020231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:16:47 167 2973.0000 XLON 05003050000080826-E0GgtwJHeijz20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:18:16 165 2973.0000 XLON 07003070000080661-E0GgtwJHejxZ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:19:24 153 2974.0000 XLON 05003050000081409-E0GgtwJHelUQ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:21:21 152 2974.0000 XLON 05003050000081686-E0GgtwJHen9T20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:21:21 152 2973.0000 XLON 07003070000080774-E0GgtwJHen9z20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:22:02 101 2974.0000 XLON 05003050000082041-E0GgtwJHenkb20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:22:02 82 2974.0000 XLON 05003050000082041-E0GgtwJHenkZ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:24:32 12 2976.0000 XLON 05003050000082606-E0GgtwJHeqPR20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:25:55 256 2976.0000 XLON 05003050000082739-E0GgtwJHermc20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:29:56 237 2979.0000 XLON 07003070000083610-E0GgtwJHew1120231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:29:56 22 2979.0000 XLON 07003070000083610-E0GgtwJHew0z20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:30:07 370 2979.0000 XLON 07003070000083942-E0GgtwJHeyE120231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:31:18 259 2977.0000 XLON 07003070000083256-E0GgtwJHf1LJ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:31:50 254 2977.0000 XLON 07003070000084799-E0GgtwJHf2hp20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:32:40 234 2976.0000 XLON 05003050000085172-E0GgtwJHf4Nu20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:32:40 39 2976.0000 XLON 05003050000085172-E0GgtwJHf4Ns20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:33:33 198 2976.0000 XLON 07003070000085541-E0GgtwJHf6dL20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:33:53 213 2975.0000 XLON 05003050000085929-E0GgtwJHf6zr20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:35:13 167 2975.0000 XLON 07003070000086091-E0GgtwJHf9d520231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:35:16 152 2974.0000 XLON 05003050000086519-E0GgtwJHf9lT20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:37:00 182 2973.0000 XLON 05003050000087306-E0GgtwJHfDuT20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:38:40 228 2976.0000 XLON 07003070000087758-E0GgtwJHfHvu20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:39:41 159 2975.0000 XLON 07003070000087285-E0GgtwJHfJeh20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:40:25 155 2975.0000 XLON 07003070000088389-E0GgtwJHfKs420231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:41:47 213 2977.0000 XLON 05003050000089487-E0GgtwJHfNP520231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:43:29 161 2980.0000 XLON 07003070000089810-E0GgtwJHfQq020231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:45:36 234 2983.0000 XLON 05003050000091048-E0GgtwJHfUw020231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:47:00 210 2985.0000 XLON 07003070000091179-E0GgtwJHfXWJ20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:47:15 193 2984.0000 XLON 05003050000091564-E0GgtwJHfXpo20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:48:39 182 2984.0000 XLON 05003050000092270-E0GgtwJHfaC820231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:50:20 172 2985.0000 XLON 07003070000092414-E0GgtwJHfd5A20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:51:21 224 2984.0000 XLON 05003050000092853-E0GgtwJHfewx20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:52:00 197 2986.0000 XLON 05003050000093566-E0GgtwJHfg1v20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:53:00 152 2984.0000 XLON 07003070000093022-E0GgtwJHfi0l20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:53:58 243 2979.0000 XLON 05003050000094096-E0GgtwJHfjsm20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:54:00 161 2978.0000 XLON 07003070000093621-E0GgtwJHfk2420231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:54:00 6 2978.0000 XLON 07003070000093621-E0GgtwJHfk2220231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:54:00 152 2977.0000 XLON 05003050000094097-E0GgtwJHfk2O20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:55:25 167 2976.0000 XLON 05003050000094774-E0GgtwJHfmx720231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:56:00 153 2975.0000 XLON 05003050000094715-E0GgtwJHfo0520231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:56:56 137 2971.0000 XLON 07003070000094743-E0GgtwJHfqH120231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:56:56 61 2971.0000 XLON 07003070000094743-E0GgtwJHfqGz20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:56:56 198 2972.0000 XLON 07003070000094759-E0GgtwJHfqG820231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:58:36 152 2974.0000 XLON 07003070000095477-E0GgtwJHfstI20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
14:58:53 152 2972.0000 XLON 07003070000095454-E0GgtwJHftK520231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:03:00 163 2975.0000 XLON 05003050000097545-E0GgtwJHg0K520231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:04:28 152 2974.0000 XLON 05003050000097468-E0GgtwJHg2bM20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:05:14 220 2974.0000 XLON 07003070000097784-E0GgtwJHg3kV20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:06:03 183 2973.0000 XLON 05003050000097243-E0GgtwJHg4n020231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:06:04 157 2972.0000 XLON 07003070000097274-E0GgtwJHg4qG20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:09:13 166 2974.0000 XLON 05003050000098924-E0GgtwJHg91L20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:12:04 344 2974.0000 XLON 07003070000099153-E0GgtwJHgDF920231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:15:05 310 2978.0000 XLON 07003070000099722-E0GgtwJHgHm920231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:16:44 340 2978.0000 XLON 05003050000100712-E0GgtwJHgKFT20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:17:45 11 2979.0000 XLON 07003070000100702-E0GgtwJHgLQr20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:18:01 420 2978.0000 XLON 05003050000100975-E0GgtwJHgLiK20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:18:54 311 2978.0000 XLON 07003070000100869-E0GgtwJHgMkD20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:20:37 220 2977.0000 XLON 05003050000101823-E0GgtwJHgOyh20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:20:37 173 2977.0000 XLON 05003050000101823-E0GgtwJHgOyf20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:21:47 154 2977.0000 XLON 05003050000102186-E0GgtwJHgQCi20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:23:39 369 2978.0000 XLON 07003070000102137-E0GgtwJHgSRN20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:26:03 416 2978.0000 XLON 07003070000102620-E0GgtwJHgUsR20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:26:33 305 2977.0000 XLON 07003070000102566-E0GgtwJHgVOj20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:27:54 42 2977.0000 XLON 05003050000103758-E0GgtwJHgWpl20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:27:54 157 2977.0000 XLON 05003050000103758-E0GgtwJHgWpj20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:28:24 199 2976.0000 XLON 07003070000102971-E0GgtwJHgXTY20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:30:04 186 2978.0000 XLON 05003050000104186-E0GgtwJHgZo020231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:30:22 244 2977.0000 XLON 05003050000104098-E0GgtwJHgaDA20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:33:15 67 2977.0000 XLON 07003070000104351-E0GgtwJHgdFa20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:33:15 233 2977.0000 XLON 07003070000104351-E0GgtwJHgdG920231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:33:55 356 2977.0000 XLON 05003050000105306-E0GgtwJHgdto20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:35:12 216 2976.0000 XLON 05003050000103952-E0GgtwJHgfib20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:35:12 7 2976.0000 XLON 05003050000103952-E0GgtwJHgfid20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:37:30 226 2977.0000 XLON 05003050000106272-E0GgtwJHgimi20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:37:30 278 2977.0000 XLON 07003070000105818-E0GgtwJHgimg20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:38:56 216 2976.0000 XLON 05003050000106667-E0GgtwJHgk1N20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:42:48 426 2976.0000 XLON 05003050000107653-E0GgtwJHgoN620231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:43:40 267 2975.0000 XLON 05003050000104391-E0GgtwJHgpR820231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:43:40 159 2975.0000 XLON 07003070000107252-E0GgtwJHgpRG20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:44:13 182 2974.0000 XLON 07003070000106257-E0GgtwJHgq1z20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:45:52 298 2973.0000 XLON 05003050000108629-E0GgtwJHgs6R20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:46:58 308 2975.0000 XLON 07003070000108826-E0GgtwJHgt5H20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:48:38 167 2975.0000 XLON 05003050000109547-E0GgtwJHgube20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:48:38 365 2975.0000 XLON 05003050000109737-E0GgtwJHgubk20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:53:06 226 2974.0000 XLON 07003070000109858-E0GgtwJHgyDT20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:56:34 389 2974.0000 XLON 05003050000111419-E0GgtwJHh1OW20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:59:16 473 2974.0000 XLON 05003050000112398-E0GgtwJHh45I20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
15:59:41 257 2973.0000 XLON 05003050000110038-E0GgtwJHh4NF20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:01:36 475 2973.0000 XLON 07003070000113576-E0GgtwJHh66p20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:01:49 345 2973.0000 XLON 05003050000114109-E0GgtwJHh6Kr20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:02:00 257 2972.0000 XLON 05003050000111906-E0GgtwJHh6dW20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:02:00 230 2972.0000 XLON 05003050000110264-E0GgtwJHh6dU20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:05:13 153 2973.0000 XLON 05003050000115367-E0GgtwJHhA6020231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:05:13 281 2973.0000 XLON 07003070000114356-E0GgtwJHhA4i20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:05:13 357 2974.0000 XLON 07003070000114998-E0GgtwJHhA1n20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:07:03 304 2973.0000 XLON 05003050000116011-E0GgtwJHhBci20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:07:12 226 2972.0000 XLON 05003050000115406-E0GgtwJHhBnv20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:07:12 278 2971.0000 XLON 07003070000115769-E0GgtwJHhBpM20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:10:27 82 2974.0000 XLON 05003050000117314-E0GgtwJHhFKL20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:11:33 222 2974.0000 XLON 05003050000117442-E0GgtwJHhGiB20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:14:21 362 2975.0000 XLON 05003050000118473-E0GgtwJHhJtE20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:14:53 13 2974.0000 XLON 05003050000118440-E0GgtwJHhKPx20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:14:53 494 2974.0000 XLON 05003050000118440-E0GgtwJHhKPz20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:15:12 277 2974.0000 XLON 07003070000118945-E0GgtwJHhKls20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:18:45 342 2975.0000 XLON 07003070000120429-E0GgtwJHhPGI20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:19:07 435 2974.0000 XLON 05003050000119991-E0GgtwJHhPXM20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:19:16 226 2973.0000 XLON 07003070000120467-E0GgtwJHhPlq20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:23:03 433 2975.0000 XLON 07003070000121915-E0GgtwJHhTqp20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:23:50 150 2977.0000 XLON 07003070000122367-E0GgtwJHhUZP20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:23:50 255 2977.0000 XLON 07003070000122367-E0GgtwJHhUZN20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:24:31 486 2976.0000 XLON 05003050000122620-E0GgtwJHhV9620231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:27:25 46 2975.0000 XLON 07003070000122973-E0GgtwJHhYqM20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:27:39 78 2975.0000 XLON 07003070000122973-E0GgtwJHhZ1d20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:27:53 79 2975.0000 XLON 07003070000122973-E0GgtwJHhZI420231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:28:06 77 2975.0000 XLON 07003070000122973-E0GgtwJHhZaD20231117
------- ---------- --------- ---------------------------------------
17-Nov-2023
16:28:20 55 2975.0000 XLON 07003070000122973-E0GgtwJHhZp620231117
------- ---------- --------- ---------------------------------------
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
POSFFAFWWEDSEEF
(END) Dow Jones Newswires
November 17, 2023 12:31 ET (17:31 GMT)
Relx (LSE:REL)
Historical Stock Chart
From Oct 2024 to Nov 2024
Relx (LSE:REL)
Historical Stock Chart
From Nov 2023 to Nov 2024
