RELX PLC Transaction in Own Shares (8206U)
November 27 2023 - 12:48PM
UK Regulatory
TIDMREL
RNS Number : 8206U
RELX PLC
27 November 2023
27 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan
Securities plc 65,939 RELX PLC ordinary shares of 14 (51) /(116)
pence each on the London Stock Exchange. The purchased shares will
be held as treasury shares. Following the above purchase, RELX PLC
holds 50,283,304 ordinary shares in treasury, and has 1,887,448,079
ordinary shares in issue (excluding treasury shares). Since 3
January 2023 RELX PLC has purchased 30,483,237 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), detailed information about
the individual purchases made by JP Morgan Securities plc is set
out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 (51) /(116)
pence each
Issuer name: RELX PLC
ISIN: GB00B2B0DG97
Intermediary name: JP Morgan Securities plc
Intermediary Code: JPMSGB2L
Timezone: UTC
Currency: GBP
Aggregated information
Date of purchase: 27 November 2023
Number of ordinary shares purchased: 65,939
Highest price paid per share (p): 3081
Lowest price paid per share (p): 3055
Volume weighted average price paid per share (p): 3067.7203
Disaggregated information
Transaction Price Platform
Date and time Volume (p) Code Transaction reference number
27-Nov-2023 08:01:33 196 3065.0000 XLON 05003050000002960-E0Go9X8Ymhxm20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:01:35 196 3062.0000 XLON 05003050000002941-E0Go9X8Ymi7S20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:01:35 231 3063.0000 XLON 07003070000002970-E0Go9X8Ymi6p20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:02:43 143 3056.0000 XLON 05003050000003235-E0Go9X8YmlEe20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:06:41 143 3057.0000 XLON 07003070000003617-E0Go9X8Yms8r20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:07:00 143 3056.0000 XLON 07003070000003524-E0Go9X8YmsRe20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:09:31 278 3058.0000 XLON 05003050000004417-E0Go9X8Ymvke20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:11:19 199 3060.0000 XLON 05003050000004708-E0Go9X8YmyX620231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:11:23 78 3060.0000 XLON 05003050000004708-E0Go9X8YmycP20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:13:31 277 3059.0000 XLON 07003070000004917-E0Go9X8Yn13x20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:14:51 285 3059.0000 XLON 05003050000005073-E0Go9X8Yn2Nh20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:16:08 247 3062.0000 XLON 05003050000005374-E0Go9X8Yn4ms20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:17:29 271 3059.0000 XLON 07003070000005439-E0Go9X8Yn6D120231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:18:33 217 3060.0000 XLON 05003050000005646-E0Go9X8Yn79N20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:19:21 119 3059.0000 XLON 05003050000005893-E0Go9X8Yn8HK20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:21:05 257 3058.0000 XLON 07003070000006251-E0Go9X8YnAWB20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:21:52 111 3056.0000 XLON 05003050000004177-E0Go9X8YnB7l20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:23:38 165 3056.0000 XLON 05003050000004177-E0Go9X8YnCwC20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:24:24 147 3057.0000 XLON 05003050000006578-E0Go9X8YnDmU20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:26:05 302 3057.0000 XLON 05003050000006820-E0Go9X8YnFEy20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:29:05 363 3056.0000 XLON 07003070000007207-E0Go9X8YnIG020231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:29:41 286 3056.0000 XLON 05003050000007177-E0Go9X8YnIjH20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:29:51 212 3055.0000 XLON 05003050000006373-E0Go9X8YnIrV20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:34:50 241 3058.0000 XLON 05003050000007713-E0Go9X8YnNKm20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:36:12 375 3059.0000 XLON 07003070000008130-E0Go9X8YnOrf20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:36:12 295 3058.0000 XLON 05003050000008075-E0Go9X8YnOsK20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:40:20 345 3060.0000 XLON 05003050000008530-E0Go9X8YnS9S20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:41:01 132 3059.0000 XLON 05003050000008636-E0Go9X8YnSgq20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:41:01 138 3059.0000 XLON 05003050000008636-E0Go9X8YnSgs20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:41:39 200 3058.0000 XLON 07003070000008318-E0Go9X8YnTJS20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:49:21 294 3059.0000 XLON 05003050000009623-E0Go9X8YnZWd20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:49:21 36 3059.0000 XLON 05003050000009623-E0Go9X8YnZWb20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:51:01 237 3063.0000 XLON 05003050000009903-E0Go9X8Ynb2q20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:51:01 121 3063.0000 XLON 05003050000009903-E0Go9X8Ynb2o20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:52:35 259 3061.0000 XLON 07003070000009841-E0Go9X8YncMX20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:52:35 147 3061.0000 XLON 05003050000009815-E0Go9X8YncMZ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:53:50 260 3062.0000 XLON 05003050000010200-E0Go9X8YndLa20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:55:18 141 3061.0000 XLON 07003070000010175-E0Go9X8YneQE20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:55:18 98 3061.0000 XLON 07003070000010175-E0Go9X8YneQC20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 08:58:08 247 3061.0000 XLON 05003050000010532-E0Go9X8Yngbv20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:00:11 319 3061.0000 XLON 07003070000010903-E0Go9X8YniIi20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:01:04 101 3061.0000 XLON 07003070000011143-E0Go9X8Yninb20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:01:04 213 3061.0000 XLON 07003070000011143-E0Go9X8YninZ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:02:41 267 3061.0000 XLON 05003050000011315-E0Go9X8YnkKt20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:04:04 246 3060.0000 XLON 05003050000011066-E0Go9X8Ynku120231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:04:21 174 3061.0000 XLON 07003070000011559-E0Go9X8Ynl4I20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:06:30 50 3060.0000 XLON 07003070000011763-E0Go9X8Ynmux20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:07:41 159 3061.0000 XLON 07003070000011941-E0Go9X8Ynnkb20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:07:41 100 3061.0000 XLON 07003070000011941-E0Go9X8YnnkZ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:08:11 118 3060.0000 XLON 07003070000011763-E0Go9X8Yno7520231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:14:20 330 3061.0000 XLON 05003050000012698-E0Go9X8YnsO520231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:20:53 252 3065.0000 XLON 07003070000013533-E0Go9X8Ynx4V20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:20:53 248 3065.0000 XLON 07003070000013533-E0Go9X8Ynx4Q20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:21:01 77 3065.0000 XLON 05003050000013489-E0Go9X8YnxBv20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:21:01 197 3065.0000 XLON 05003050000013489-E0Go9X8YnxBx20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:22:41 389 3064.0000 XLON 05003050000013678-E0Go9X8YnyJ320231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:23:05 13 3063.0000 XLON 05003050000013413-E0Go9X8YnyT820231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:23:07 420 3063.0000 XLON 05003050000013413-E0Go9X8YnyTL20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:25:01 77 3064.0000 XLON 07003070000014022-E0Go9X8YnzgR20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:28:03 172 3063.0000 XLON 05003050000013926-E0Go9X8Yo1bN20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:31:01 120 3062.0000 XLON 07003070000014615-E0Go9X8Yo3NP20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:31:01 243 3062.0000 XLON 07003070000014615-E0Go9X8Yo3NN20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:31:42 203 3061.0000 XLON 07003070000014432-E0Go9X8Yo3za20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:31:43 157 3060.0000 XLON 05003050000013871-E0Go9X8Yo42J20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:34:12 172 3061.0000 XLON 07003070000015007-E0Go9X8Yo67q20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:36:01 214 3061.0000 XLON 07003070000015272-E0Go9X8Yo7c520231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:38:44 226 3063.0000 XLON 07003070000015528-E0Go9X8Yo9QJ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:39:21 88 3063.0000 XLON 05003050000015546-E0Go9X8Yo9iN20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:39:21 122 3063.0000 XLON 05003050000015546-E0Go9X8Yo9iL20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:41:01 26 3063.0000 XLON 07003070000015801-E0Go9X8YoAns20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:41:01 83 3063.0000 XLON 07003070000015801-E0Go9X8YoAnq20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:41:20 174 3062.0000 XLON 05003050000015387-E0Go9X8YoB0j20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:43:46 144 3062.0000 XLON 07003070000016179-E0Go9X8YoCrl20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:45:21 77 3063.0000 XLON 07003070000016377-E0Go9X8YoE7C20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:45:21 110 3063.0000 XLON 07003070000016377-E0Go9X8YoE7E20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:46:01 25 3063.0000 XLON 07003070000016474-E0Go9X8YoEmn20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:46:01 171 3063.0000 XLON 07003070000016474-E0Go9X8YoEml20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:47:41 133 3063.0000 XLON 07003070000016634-E0Go9X8YoFdD20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:48:39 166 3062.0000 XLON 07003070000016255-E0Go9X8YoGHH20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:50:20 77 3063.0000 XLON 05003050000016860-E0Go9X8YoHOT20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:50:20 67 3063.0000 XLON 05003050000016860-E0Go9X8YoHOV20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:51:01 67 3063.0000 XLON 07003070000017028-E0Go9X8YoHjg20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:51:01 77 3063.0000 XLON 07003070000017028-E0Go9X8YoHje20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:51:01 13 3063.0000 XLON 07003070000017028-E0Go9X8YoHji20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:52:41 172 3063.0000 XLON 07003070000017197-E0Go9X8YoIdn20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:53:58 157 3062.0000 XLON 05003050000016750-E0Go9X8YoJRc20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:57:01 73 3062.0000 XLON 07003070000017685-E0Go9X8YoM2C20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:57:01 127 3062.0000 XLON 07003070000017685-E0Go9X8YoM2A20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:57:41 4 3062.0000 XLON 07003070000017739-E0Go9X8YoMKF20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 09:57:41 153 3062.0000 XLON 07003070000017739-E0Go9X8YoMKH20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:00:20 200 3063.0000 XLON 07003070000018078-E0Go9X8YoO8w20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:01:01 115 3065.0000 XLON 07003070000018166-E0Go9X8YoOgj20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:01:01 71 3065.0000 XLON 07003070000018166-E0Go9X8YoOgl20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:02:41 100 3066.0000 XLON 07003070000018335-E0Go9X8YoQ3i20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:02:41 57 3066.0000 XLON 07003070000018335-E0Go9X8YoQ3g20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:07:01 116 3070.0000 XLON 05003050000018721-E0Go9X8YoTEE20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:07:01 57 3070.0000 XLON 05003050000018721-E0Go9X8YoTEC20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:09:44 248 3072.0000 XLON 07003070000019115-E0Go9X8YoUvN20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:11:42 191 3073.0000 XLON 07003070000019466-E0Go9X8YoXLy20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:11:52 181 3072.0000 XLON 07003070000019368-E0Go9X8YoXYW20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:12:41 180 3073.0000 XLON 07003070000019699-E0Go9X8YoYCI20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:15:45 191 3074.0000 XLON 05003050000019760-E0Go9X8YoaLu20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:16:01 200 3074.0000 XLON 05003050000019925-E0Go9X8YoaZb20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:19:30 143 3074.0000 XLON 07003070000020352-E0Go9X8YodFN20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:20:39 162 3073.0000 XLON 07003070000019888-E0Go9X8YodtV20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:22:22 66 3074.0000 XLON 07003070000020727-E0Go9X8YofHn20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:22:22 77 3074.0000 XLON 07003070000020727-E0Go9X8YofHl20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:22:55 144 3074.0000 XLON 07003070000020791-E0Go9X8YofiD20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:22:55 58 3074.0000 XLON 07003070000020791-E0Go9X8YofiF20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:25:38 109 3078.0000 XLON 05003050000020851-E0Go9X8YohLU20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:25:38 77 3078.0000 XLON 05003050000020851-E0Go9X8YohLS20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:26:01 95 3078.0000 XLON 07003070000021071-E0Go9X8YohZa20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:26:01 77 3078.0000 XLON 07003070000021071-E0Go9X8YohZY20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:26:02 157 3077.0000 XLON 05003050000020848-E0Go9X8Yohd620231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:27:41 143 3077.0000 XLON 05003050000021049-E0Go9X8Yoioh20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:28:34 114 3075.0000 XLON 05003050000020737-E0Go9X8YojSH20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:28:34 29 3075.0000 XLON 05003050000020737-E0Go9X8YojSS20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:33:48 171 3075.0000 XLON 05003050000021193-E0Go9X8YonG420231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:37:08 4 3073.0000 XLON 07003070000022254-E0Go9X8Yopde20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:37:08 173 3073.0000 XLON 07003070000022254-E0Go9X8Yopdg20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:37:41 163 3073.0000 XLON 05003050000022038-E0Go9X8Yoq0220231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:37:41 41 3073.0000 XLON 05003050000022038-E0Go9X8Yoq0420231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:37:52 200 3072.0000 XLON 07003070000021950-E0Go9X8Yoq5520231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:40:21 77 3074.0000 XLON 05003050000022283-E0Go9X8Yorvc20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:40:29 186 3073.0000 XLON 05003050000022182-E0Go9X8YorzR20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:47:17 77 3073.0000 XLON 05003050000022988-E0Go9X8YoxGM20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:47:17 97 3073.0000 XLON 05003050000022988-E0Go9X8YoxGO20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:48:11 254 3073.0000 XLON 07003070000023246-E0Go9X8Yoxht20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:49:21 77 3073.0000 XLON 07003070000023444-E0Go9X8Yoygx20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:49:21 114 3073.0000 XLON 07003070000023444-E0Go9X8Yoygz20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:51:01 200 3073.0000 XLON 07003070000023620-E0Go9X8YozeJ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:54:26 172 3073.0000 XLON 07003070000023799-E0Go9X8Yp1Xy20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:56:27 211 3073.0000 XLON 05003050000023840-E0Go9X8Yp2Yd20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:57:41 123 3073.0000 XLON 05003050000024002-E0Go9X8Yp34A20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 10:57:41 63 3073.0000 XLON 05003050000024002-E0Go9X8Yp34C20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:00:44 163 3073.0000 XLON 07003070000024461-E0Go9X8Yp5Eh20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:00:55 143 3072.0000 XLON 05003050000022333-E0Go9X8Yp5Pq20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:07:41 290 3073.0000 XLON 07003070000025203-E0Go9X8Yp91920231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:07:44 180 3072.0000 XLON 07003070000025177-E0Go9X8Yp94T20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:10:01 157 3070.0000 XLON 05003050000025164-E0Go9X8YpA9A20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:11:01 1 3070.0000 XLON 05003050000025336-E0Go9X8YpAnr20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:12:41 9 3070.0000 XLON 05003050000025477-E0Go9X8YpBmj20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:12:41 221 3070.0000 XLON 05003050000025477-E0Go9X8YpBml20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:13:31 12 3069.0000 XLON 07003070000025366-E0Go9X8YpCNM20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:13:31 160 3069.0000 XLON 07003070000025366-E0Go9X8YpCNP20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:14:35 172 3069.0000 XLON 07003070000025832-E0Go9X8YpD2f20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:20:39 153 3070.0000 XLON 05003050000026235-E0Go9X8YpGHR20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:24:38 217 3071.0000 XLON 07003070000026900-E0Go9X8YpIMC20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:25:45 1 3070.0000 XLON 07003070000026681-E0Go9X8YpIwD20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:27:07 215 3070.0000 XLON 07003070000026681-E0Go9X8YpJNi20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:27:41 220 3070.0000 XLON 05003050000027019-E0Go9X8YpJbE20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:30:36 204 3074.0000 XLON 07003070000027609-E0Go9X8YpLIh20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:31:01 143 3074.0000 XLON 07003070000027653-E0Go9X8YpLfI20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:32:41 122 3074.0000 XLON 05003050000027504-E0Go9X8YpMKi20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:32:41 64 3074.0000 XLON 05003050000027504-E0Go9X8YpMKg20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:33:36 173 3073.0000 XLON 07003070000027575-E0Go9X8YpMhf20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:40:33 191 3075.0000 XLON 05003050000028201-E0Go9X8YpQMt20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:43:14 227 3075.0000 XLON 05003050000028261-E0Go9X8YpRc020231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:44:32 186 3075.0000 XLON 05003050000028598-E0Go9X8YpSEj20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:44:59 200 3074.0000 XLON 07003070000028274-E0Go9X8YpSXL20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:47:31 172 3075.0000 XLON 05003050000028737-E0Go9X8YpTzx20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:50:40 185 3075.0000 XLON 07003070000029158-E0Go9X8YpV8420231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:51:06 143 3075.0000 XLON 05003050000029144-E0Go9X8YpVOy20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:53:14 200 3074.0000 XLON 07003070000029026-E0Go9X8YpWi420231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:56:46 169 3075.0000 XLON 05003050000029562-E0Go9X8YpYrK20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 11:57:10 164 3074.0000 XLON 07003070000029814-E0Go9X8YpZ8820231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:04:04 195 3075.0000 XLON 07003070000030780-E0Go9X8Ypd8620231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:05:21 198 3075.0000 XLON 05003050000030840-E0Go9X8Ypdag20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:09:03 197 3074.0000 XLON 05003050000030522-E0Go9X8YpfQY20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:10:48 177 3074.0000 XLON 07003070000031814-E0Go9X8Ypg7420231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:12:02 159 3074.0000 XLON 07003070000031988-E0Go9X8Ypgft20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:14:22 238 3078.0000 XLON 07003070000032314-E0Go9X8Yphu820231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:14:38 200 3077.0000 XLON 07003070000032116-E0Go9X8Ypi4q20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:16:51 186 3076.0000 XLON 07003070000032529-E0Go9X8YpjCQ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:17:16 157 3075.0000 XLON 05003050000032234-E0Go9X8YpjKl20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:17:48 200 3073.0000 XLON 05003050000032440-E0Go9X8YpjZs20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:21:22 211 3071.0000 XLON 07003070000032735-E0Go9X8Yplmf20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:32:36 199 3071.0000 XLON 05003050000034416-E0Go9X8YprdE20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:33:16 283 3071.0000 XLON 05003050000034678-E0Go9X8Yprzj20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:34:22 100 3071.0000 XLON 07003070000035180-E0Go9X8YpsY520231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:36:08 204 3070.0000 XLON 05003050000034015-E0Go9X8YptEG20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:41:02 228 3071.0000 XLON 05003050000035139-E0Go9X8YpviV20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:46:51 31 3070.0000 XLON 07003070000035430-E0Go9X8YpyIL20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:46:51 230 3070.0000 XLON 07003070000035430-E0Go9X8YpyIQ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:46:51 307 3071.0000 XLON 05003050000035667-E0Go9X8YpyHb20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:47:49 302 3072.0000 XLON 07003070000036597-E0Go9X8YpylT20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:48:38 216 3071.0000 XLON 05003050000036220-E0Go9X8YpzH620231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:50:27 144 3074.0000 XLON 07003070000036921-E0Go9X8Ypzz320231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:54:22 4 3076.0000 XLON 05003050000037067-E0Go9X8Yq24m20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:54:22 273 3076.0000 XLON 05003050000037067-E0Go9X8Yq24k20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:54:40 252 3075.0000 XLON 07003070000037377-E0Go9X8Yq2FE20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:57:15 215 3076.0000 XLON 07003070000037704-E0Go9X8Yq3WU20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:58:29 186 3076.0000 XLON 05003050000037479-E0Go9X8Yq41520231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 12:58:49 143 3075.0000 XLON 05003050000037254-E0Go9X8Yq4DQ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:01:38 146 3077.0000 XLON 07003070000038168-E0Go9X8Yq5lZ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:01:38 144 3076.0000 XLON 07003070000037991-E0Go9X8Yq5mP20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:03:00 157 3075.0000 XLON 07003070000038393-E0Go9X8Yq6SP20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:03:04 200 3074.0000 XLON 05003050000038052-E0Go9X8Yq6VP20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:06:31 143 3077.0000 XLON 07003070000038852-E0Go9X8Yq95g20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:12:10 237 3079.0000 XLON 05003050000039159-E0Go9X8YqBed20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:13:34 146 3080.0000 XLON 05003050000039406-E0Go9X8YqCdh20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:13:34 59 3080.0000 XLON 05003050000039406-E0Go9X8YqCdm20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:13:34 179 3080.0000 XLON 05003050000039433-E0Go9X8YqCdu20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:14:50 92 3081.0000 XLON 05003050000039708-E0Go9X8YqDJQ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:14:50 55 3081.0000 XLON 05003050000039708-E0Go9X8YqDJS20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:15:16 158 3080.0000 XLON 07003070000040078-E0Go9X8YqDfk20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:16:19 8 3079.0000 XLON 07003070000040024-E0Go9X8YqEGV20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:16:19 143 3080.0000 XLON 05003050000039937-E0Go9X8YqECC20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:18:16 40 3080.0000 XLON 05003050000040217-E0Go9X8YqFSA20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:18:16 146 3080.0000 XLON 05003050000040217-E0Go9X8YqFS820231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:21:16 145 3081.0000 XLON 07003070000040956-E0Go9X8YqHFb20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:21:48 215 3080.0000 XLON 07003070000040770-E0Go9X8YqHVz20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:22:44 200 3079.0000 XLON 07003070000041302-E0Go9X8YqHxt20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:24:01 143 3078.0000 XLON 05003050000040998-E0Go9X8YqIc220231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:24:49 186 3077.0000 XLON 05003050000041213-E0Go9X8YqJ0r20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:26:02 57 3077.0000 XLON 05003050000041423-E0Go9X8YqJgi20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:26:02 143 3077.0000 XLON 05003050000041423-E0Go9X8YqJgk20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:28:21 143 3076.0000 XLON 05003050000041690-E0Go9X8YqKon20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:28:56 215 3075.0000 XLON 07003070000041303-E0Go9X8YqLAN20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:29:26 157 3073.0000 XLON 05003050000041917-E0Go9X8YqLQX20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:33:42 179 3075.0000 XLON 05003050000042664-E0Go9X8YqOmM20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:33:51 186 3074.0000 XLON 05003050000042335-E0Go9X8YqOsK20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:34:22 157 3074.0000 XLON 07003070000043117-E0Go9X8YqPMZ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:35:46 52 3073.0000 XLON 05003050000042798-E0Go9X8YqQf820231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:36:42 200 3073.0000 XLON 07003070000043450-E0Go9X8YqRG320231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:36:42 92 3073.0000 XLON 05003050000042798-E0Go9X8YqRFt20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:37:51 143 3074.0000 XLON 05003050000043375-E0Go9X8YqS3520231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:39:22 172 3074.0000 XLON 05003050000043516-E0Go9X8YqSgp20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:40:26 143 3074.0000 XLON 05003050000043610-E0Go9X8YqTCm20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:42:13 143 3072.0000 XLON 07003070000044068-E0Go9X8YqUEw20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:44:25 172 3073.0000 XLON 07003070000044545-E0Go9X8YqWCF20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:46:02 95 3073.0000 XLON 07003070000044925-E0Go9X8YqWxv20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:46:02 77 3073.0000 XLON 07003070000044925-E0Go9X8YqWxt20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:47:48 200 3077.0000 XLON 07003070000045290-E0Go9X8YqYIT20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:47:48 200 3077.0000 XLON 05003050000044921-E0Go9X8YqYIV20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:49:22 172 3076.0000 XLON 05003050000045202-E0Go9X8YqZOB20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:51:02 172 3076.0000 XLON 05003050000045541-E0Go9X8YqaPM20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:51:15 157 3075.0000 XLON 07003070000045599-E0Go9X8YqaVJ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:54:30 172 3075.0000 XLON 05003050000046011-E0Go9X8Yqc5720231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:55:07 186 3074.0000 XLON 05003050000045753-E0Go9X8YqcZu20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:56:02 143 3074.0000 XLON 05003050000046342-E0Go9X8Yqd1i20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:57:50 157 3074.0000 XLON 07003070000047027-E0Go9X8Yqe4H20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 13:58:08 189 3073.0000 XLON 05003050000045929-E0Go9X8YqeIV20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:01:11 215 3072.0000 XLON 07003070000047263-E0Go9X8Yqg3l20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:01:12 143 3071.0000 XLON 05003050000046932-E0Go9X8Yqg8Q20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:05:00 158 3068.0000 XLON 05003050000047502-E0Go9X8YqiXj20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:05:02 200 3067.0000 XLON 05003050000047443-E0Go9X8YqidN20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:06:07 172 3068.0000 XLON 07003070000048430-E0Go9X8YqjPP20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:08:00 195 3067.0000 XLON 05003050000048339-E0Go9X8YqkZo20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:09:31 240 3068.0000 XLON 05003050000048645-E0Go9X8Yqlda20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:13:01 232 3067.0000 XLON 05003050000049220-E0Go9X8YqnhI20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:17:09 258 3067.0000 XLON 05003050000049535-E0Go9X8Yqqht20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:18:07 179 3066.0000 XLON 05003050000048069-E0Go9X8YqrLs20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:19:22 228 3068.0000 XLON 05003050000050444-E0Go9X8YqsEl20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:19:22 1 3068.0000 XLON 05003050000050444-E0Go9X8YqsEn20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:19:22 2 3068.0000 XLON 05003050000050444-E0Go9X8YqsEj20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:20:27 225 3067.0000 XLON 05003050000050392-E0Go9X8Yqt7220231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:21:23 72 3066.0000 XLON 05003050000050913-E0Go9X8YqtgN20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:21:23 217 3066.0000 XLON 05003050000050913-E0Go9X8YqtgL20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:22:17 200 3065.0000 XLON 07003070000050151-E0Go9X8YquL120231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:26:14 293 3066.0000 XLON 05003050000051355-E0Go9X8YqxKJ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:26:30 273 3065.0000 XLON 07003070000051434-E0Go9X8YqxTl20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:27:08 196 3064.0000 XLON 07003070000051724-E0Go9X8YqxxY20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:28:46 142 3064.0000 XLON 05003050000052216-E0Go9X8Yqyxt20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:28:46 80 3064.0000 XLON 05003050000052216-E0Go9X8Yqyxv20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:29:54 249 3064.0000 XLON 07003070000052629-E0Go9X8Yqzry20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:29:54 46 3064.0000 XLON 07003070000052629-E0Go9X8Yqzru20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:30:01 9 3063.0000 XLON 07003070000052290-E0Go9X8Yr0Tp20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:30:01 138 3063.0000 XLON 07003070000052290-E0Go9X8Yr0Ty20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:30:01 95 3063.0000 XLON 07003070000052290-E0Go9X8Yr0Tv20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:31:21 174 3066.0000 XLON 07003070000053462-E0Go9X8Yr4Xy20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:31:21 157 3066.0000 XLON 05003050000053207-E0Go9X8Yr4Y620231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:31:21 42 3064.0000 XLON 07003070000053425-E0Go9X8Yr4Zj20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:33:17 120 3065.0000 XLON 07003070000053880-E0Go9X8Yr7lK20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:33:17 52 3065.0000 XLON 07003070000053880-E0Go9X8Yr7lM20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:33:17 186 3066.0000 XLON 05003050000053623-E0Go9X8Yr7kK20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:34:33 60 3065.0000 XLON 07003070000054357-E0Go9X8Yr9CK20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:34:33 86 3065.0000 XLON 07003070000054357-E0Go9X8Yr9CI20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:34:33 54 3065.0000 XLON 07003070000054357-E0Go9X8Yr9CQ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:35:12 8 3064.0000 XLON 05003050000053624-E0Go9X8YrA3r20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:35:12 100 3064.0000 XLON 05003050000053624-E0Go9X8YrA3t20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:35:12 78 3064.0000 XLON 05003050000053624-E0Go9X8YrA3v20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:36:08 157 3063.0000 XLON 05003050000054584-E0Go9X8YrBR720231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:36:16 143 3062.0000 XLON 07003070000054869-E0Go9X8YrBaK20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:37:58 186 3064.0000 XLON 05003050000055098-E0Go9X8YrDNx20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:39:31 90 3063.0000 XLON 07003070000055230-E0Go9X8YrEu520231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:39:31 18 3063.0000 XLON 07003070000055230-E0Go9X8YrEuD20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:39:31 29 3063.0000 XLON 07003070000055230-E0Go9X8YrEuF20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:39:31 18 3063.0000 XLON 07003070000055230-E0Go9X8YrEu820231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:41:07 215 3064.0000 XLON 07003070000056232-E0Go9X8YrGvq20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:42:42 143 3066.0000 XLON 05003050000056406-E0Go9X8YrIfe20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:42:42 32 3066.0000 XLON 05003050000056406-E0Go9X8YrIfc20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:44:22 100 3066.0000 XLON 05003050000056833-E0Go9X8YrK3v20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:44:22 93 3066.0000 XLON 05003050000056833-E0Go9X8YrK3x20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:44:22 70 3066.0000 XLON 05003050000056833-E0Go9X8YrK3t20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:46:02 125 3066.0000 XLON 07003070000057778-E0Go9X8YrMk220231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:46:24 184 3065.0000 XLON 07003070000056702-E0Go9X8YrNO220231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:46:32 184 3064.0000 XLON 05003050000056407-E0Go9X8YrNZP20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:48:14 229 3063.0000 XLON 05003050000057891-E0Go9X8YrQ3020231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:51:17 100 3065.0000 XLON 07003070000058951-E0Go9X8YrSqQ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:51:18 115 3065.0000 XLON 07003070000058951-E0Go9X8YrSsk20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:52:42 62 3066.0000 XLON 07003070000059458-E0Go9X8YrUd220231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:52:42 131 3066.0000 XLON 07003070000059458-E0Go9X8YrUd420231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:54:30 273 3065.0000 XLON 05003050000059402-E0Go9X8YrWa720231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:55:37 20 3064.0000 XLON 05003050000058392-E0Go9X8YrXvy20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:55:37 83 3064.0000 XLON 05003050000058392-E0Go9X8YrXvu20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:55:37 61 3064.0000 XLON 05003050000058392-E0Go9X8YrXvq20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:55:37 18 3064.0000 XLON 05003050000058392-E0Go9X8YrXw020231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:57:54 166 3066.0000 XLON 07003070000060614-E0Go9X8Yra4320231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:57:54 11 3066.0000 XLON 07003070000060614-E0Go9X8Yra4520231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:57:54 1 3066.0000 XLON 07003070000060614-E0Go9X8Yra4120231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:58:08 417 3065.0000 XLON 07003070000060587-E0Go9X8YraHf20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:58:27 20 3064.0000 XLON 05003050000059830-E0Go9X8YraPy20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:58:27 38 3064.0000 XLON 05003050000059830-E0Go9X8YraPs20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 14:58:50 202 3064.0000 XLON 05003050000059830-E0Go9X8YraZ820231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:01:30 202 3064.0000 XLON 07003070000060985-E0Go9X8YrdA020231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:03:03 308 3065.0000 XLON 05003050000061672-E0Go9X8YrfFm20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:03:04 42 3065.0000 XLON 05003050000061672-E0Go9X8YrfFq20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:04:50 241 3066.0000 XLON 07003070000062563-E0Go9X8YrhTF20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:06:57 255 3066.0000 XLON 05003050000062623-E0Go9X8YrjuZ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:07:54 127 3066.0000 XLON 05003050000063059-E0Go9X8Yrl9i20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:07:54 140 3066.0000 XLON 05003050000063059-E0Go9X8Yrl9g20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:12:10 383 3068.0000 XLON 07003070000063902-E0Go9X8YrpJA20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:13:15 185 3071.0000 XLON 05003050000064333-E0Go9X8YrqPj20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:13:15 77 3071.0000 XLON 05003050000064333-E0Go9X8YrqPh20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:13:15 260 3071.0000 XLON 05003050000064333-E0Go9X8YrqPf20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:13:56 23 3070.0000 XLON 05003050000064277-E0Go9X8Yrr9z20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:13:56 16 3070.0000 XLON 05003050000064277-E0Go9X8YrrA320231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:13:56 144 3070.0000 XLON 05003050000064277-E0Go9X8YrrA120231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:13:56 20 3070.0000 XLON 07003070000064623-E0Go9X8YrrA520231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:14:52 206 3070.0000 XLON 07003070000064623-E0Go9X8YrryV20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:14:52 100 3070.0000 XLON 07003070000064623-E0Go9X8YrryT20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:15:27 184 3069.0000 XLON 07003070000064957-E0Go9X8YrsqL20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:16:03 212 3069.0000 XLON 05003050000064975-E0Go9X8YrtPS20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:17:31 319 3068.0000 XLON 05003050000064614-E0Go9X8Yrun720231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:17:50 94 3068.0000 XLON 05003050000065362-E0Go9X8Yrv2820231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:17:50 127 3068.0000 XLON 05003050000065362-E0Go9X8Yrv2A20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:18:38 147 3067.0000 XLON 05003050000064991-E0Go9X8Yrvd620231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:19:23 211 3067.0000 XLON 05003050000065762-E0Go9X8Yrw5b20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:21:00 37 3066.0000 XLON 07003070000066132-E0Go9X8YrxXX20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:22:26 141 3066.0000 XLON 07003070000066132-E0Go9X8YryWB20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:23:46 214 3065.0000 XLON 07003070000066534-E0Go9X8Ys04r20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:24:23 149 3065.0000 XLON 05003050000066832-E0Go9X8Ys0Zg20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:24:23 162 3065.0000 XLON 05003050000066832-E0Go9X8Ys0Zi20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:24:25 36 3064.0000 XLON 05003050000066167-E0Go9X8Ys0bf20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:24:25 142 3064.0000 XLON 05003050000066167-E0Go9X8Ys0bU20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:26:06 248 3066.0000 XLON 07003070000067706-E0Go9X8Ys2b220231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:29:30 297 3065.0000 XLON 07003070000067656-E0Go9X8Ys5ed20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:33:32 450 3065.0000 XLON 05003050000068317-E0Go9X8Ys8xc20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:34:23 198 3066.0000 XLON 05003050000068842-E0Go9X8Ys9Rg20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:34:23 77 3066.0000 XLON 05003050000068842-E0Go9X8Ys9Re20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:36:02 215 3067.0000 XLON 05003050000069216-E0Go9X8YsAoQ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:36:57 103 3067.0000 XLON 05003050000069219-E0Go9X8YsBea20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:37:17 279 3067.0000 XLON 05003050000069219-E0Go9X8YsC3O20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:40:11 110 3066.0000 XLON 07003070000069478-E0Go9X8YsE8m20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:40:11 160 3066.0000 XLON 05003050000069624-E0Go9X8YsE8s20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:40:11 57 3066.0000 XLON 07003070000069478-E0Go9X8YsE8i20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:42:40 379 3067.0000 XLON 07003070000070837-E0Go9X8YsG1f20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:42:40 200 3067.0000 XLON 07003070000070837-E0Go9X8YsG1d20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:45:02 24 3067.0000 XLON 07003070000071486-E0Go9X8YsHmH20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:45:02 388 3067.0000 XLON 07003070000071486-E0Go9X8YsHmF20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:46:04 53 3067.0000 XLON 05003050000071279-E0Go9X8YsIb020231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:46:04 397 3067.0000 XLON 05003050000071279-E0Go9X8YsIb220231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:46:04 31 3067.0000 XLON 05003050000071279-E0Go9X8YsIb420231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:47:44 207 3067.0000 XLON 05003050000071661-E0Go9X8YsJfM20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:47:44 77 3067.0000 XLON 05003050000071661-E0Go9X8YsJfK20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:50:15 153 3066.0000 XLON 07003070000070762-E0Go9X8YsLJ820231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:53:50 468 3067.0000 XLON 05003050000072660-E0Go9X8YsOIr20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:53:50 425 3067.0000 XLON 07003070000073215-E0Go9X8YsOIt20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:55:22 129 3066.0000 XLON 07003070000070762-E0Go9X8YsPgc20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:55:34 129 3066.0000 XLON 07003070000070762-E0Go9X8YsPmr20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:57:59 515 3069.0000 XLON 07003070000074252-E0Go9X8YsRTR20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:57:59 194 3069.0000 XLON 07003070000074252-E0Go9X8YsRTT20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:58:49 671 3068.0000 XLON 07003070000074242-E0Go9X8YsSAu20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:58:49 180 3067.0000 XLON 07003070000074193-E0Go9X8YsSCj20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:58:49 154 3067.0000 XLON 07003070000074193-E0Go9X8YsSCW20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 15:58:49 180 3067.0000 XLON 07003070000074193-E0Go9X8YsSCh20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:00:10 314 3068.0000 XLON 05003050000074009-E0Go9X8YsTPL20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:01:20 232 3068.0000 XLON 05003050000074529-E0Go9X8YsV7v20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:01:24 272 3067.0000 XLON 07003070000074599-E0Go9X8YsVCo20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:02:47 279 3068.0000 XLON 05003050000074946-E0Go9X8YsWOu20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:03:31 242 3067.0000 XLON 07003070000075490-E0Go9X8YsXAF20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:04:27 175 3067.0000 XLON 05003050000075339-E0Go9X8YsXmu20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:05:17 384 3067.0000 XLON 07003070000076072-E0Go9X8YsYrS20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:06:22 329 3066.0000 XLON 05003050000075508-E0Go9X8YsaMg20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:07:02 41 3066.0000 XLON 07003070000076630-E0Go9X8YsbCw20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:07:02 297 3066.0000 XLON 07003070000076630-E0Go9X8YsbCu20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:08:03 150 3067.0000 XLON 07003070000076856-E0Go9X8YscBT20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:09:47 77 3068.0000 XLON 05003050000076644-E0Go9X8YsdTj20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:10:03 77 3068.0000 XLON 07003070000077283-E0Go9X8Ysdos20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:11:24 289 3068.0000 XLON 07003070000077491-E0Go9X8YsepN20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:11:42 123 3067.0000 XLON 07003070000077166-E0Go9X8YsfAf20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:11:42 120 3067.0000 XLON 07003070000077166-E0Go9X8YsfAN20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:12:36 408 3067.0000 XLON 07003070000077697-E0Go9X8Ysg6L20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:13:12 253 3066.0000 XLON 05003050000076374-E0Go9X8YsgoU20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:13:12 12 3066.0000 XLON 05003050000076374-E0Go9X8YsgnT20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:15:42 164 3066.0000 XLON 07003070000078307-E0Go9X8YsjeQ20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:15:42 303 3066.0000 XLON 07003070000078218-E0Go9X8YsjeI20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:16:45 256 3066.0000 XLON 07003070000079255-E0Go9X8YskZC20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:16:45 77 3066.0000 XLON 07003070000079255-E0Go9X8YskZA20231127
------- ---------- --------- ---------------------------------------
27-Nov-2023 16:19:16 440 3068.0000 XLON 07003070000079764-E0Go9X8YsnQJ20231127
------- ---------- --------- ---------------------------------------
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
POSFEMFWWEDSELF
(END) Dow Jones Newswires
November 27, 2023 12:48 ET (17:48 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
