RELX PLC Transaction in Own Shares (9674U)
November 28 2023 - 12:48PM
UK Regulatory
TIDMREL
RNS Number : 9674U
RELX PLC
28 November 2023
28 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan
Securities plc 66,539 RELX PLC ordinary shares of 14 (51) /(116)
pence each on the London Stock Exchange. The purchased shares will
be held as treasury shares. Following the above purchase, RELX PLC
holds 50,349,843 ordinary shares in treasury, and has 1,887,390,747
ordinary shares in issue (excluding treasury shares). Since 3
January 2023 RELX PLC has purchased 30,549,776 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), detailed information about
the individual purchases made by JP Morgan Securities plc is set
out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 (51) /(116)
pence each
Issuer name: RELX PLC
ISIN: GB00B2B0DG97
Intermediary name: JP Morgan Securities plc
Intermediary Code: JPMSGB2L
Timezone: UTC
Currency: GBP
Aggregated information
Date of purchase: 28 November 2023
Number of ordinary shares purchased: 66,539
Highest price paid per share (p): 3069
Lowest price paid per share (p): 3043
Volume weighted average price paid per share (p): 3055.5044
Disaggregated information
Transaction Price Platform
Date and time Volume (p) Code Transaction reference number
28-Nov-2023
08:01:55 308 3058.0000 XLON 07003070000003046-E0GosUcUJAXQ20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:02:26 261 3055.0000 XLON 07003070000002911-E0GosUcUJC4L20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:02:41 288 3057.0000 XLON 07003070000003281-E0GosUcUJCe520231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:02:46 288 3055.0000 XLON 05003050000003291-E0GosUcUJCrD20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:05:01 200 3050.0000 XLON 05003050000003659-E0GosUcUJGyb20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:05:36 186 3049.0000 XLON 05003050000003651-E0GosUcUJIPT20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:06:07 180 3048.0000 XLON 07003070000003990-E0GosUcUJJOI20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:06:09 143 3047.0000 XLON 07003070000003987-E0GosUcUJJUw20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:07:42 156 3050.0000 XLON 07003070000004249-E0GosUcUJMMC20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:09:13 213 3049.0000 XLON 05003050000004303-E0GosUcUJOv020231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:09:24 185 3049.0000 XLON 07003070000004559-E0GosUcUJPFe20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:12:06 199 3051.0000 XLON 07003070000004934-E0GosUcUJTKX20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:12:37 185 3050.0000 XLON 07003070000004929-E0GosUcUJTmj20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:12:37 199 3049.0000 XLON 07003070000004822-E0GosUcUJTnU20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:12:57 143 3049.0000 XLON 05003050000005081-E0GosUcUJU7X20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:13:09 151 3048.0000 XLON 07003070000005047-E0GosUcUJULl20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:14:28 157 3050.0000 XLON 07003070000005295-E0GosUcUJW2C20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:17:10 155 3052.0000 XLON 05003050000005632-E0GosUcUJZO720231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:17:11 199 3051.0000 XLON 07003070000005566-E0GosUcUJZPT20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:17:52 199 3051.0000 XLON 05003050000005889-E0GosUcUJaFn20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:19:46 156 3047.0000 XLON 05003050000006173-E0GosUcUJcdD20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:21:10 109 3047.0000 XLON 07003070000006466-E0GosUcUJeEx20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:22:39 106 3051.0000 XLON 05003050000006714-E0GosUcUJfay20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:23:01 36 3051.0000 XLON 05003050000006714-E0GosUcUJg7X20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:23:01 148 3051.0000 XLON 07003070000006705-E0GosUcUJg7Z20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:24:23 213 3050.0000 XLON 05003050000006886-E0GosUcUJhzY20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:24:27 104 3049.0000 XLON 05003050000006732-E0GosUcUJi8n20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:26:22 5 3049.0000 XLON 07003070000007076-E0GosUcUJkXe20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:27:05 146 3051.0000 XLON 05003050000007237-E0GosUcUJlLS20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:27:24 106 3049.0000 XLON 07003070000007076-E0GosUcUJlhn20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:27:51 102 3049.0000 XLON 07003070000007076-E0GosUcUJmPZ20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:29:27 92 3052.0000 XLON 07003070000007534-E0GosUcUJoqQ20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:29:27 79 3052.0000 XLON 07003070000007534-E0GosUcUJoqS20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:30:08 170 3050.0000 XLON 05003050000007529-E0GosUcUJq6820231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:31:04 142 3048.0000 XLON 05003050000007813-E0GosUcUJrkN20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:31:50 185 3047.0000 XLON 07003070000007793-E0GosUcUJsob20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:32:47 156 3048.0000 XLON 05003050000008123-E0GosUcUJuk720231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:34:22 91 3049.0000 XLON 07003070000008309-E0GosUcUJwnV20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:36:49 143 3048.0000 XLON 07003070000008644-E0GosUcUK0rt20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:37:34 192 3047.0000 XLON 07003070000008587-E0GosUcUK1oE20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:37:42 213 3047.0000 XLON 05003050000008860-E0GosUcUK27K20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:39:22 114 3045.0000 XLON 05003050000009020-E0GosUcUK4aT20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:41:10 156 3044.0000 XLON 05003050000009258-E0GosUcUK7WQ20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:42:29 176 3043.0000 XLON 07003070000008954-E0GosUcUK9Nm20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:42:57 170 3043.0000 XLON 07003070000009466-E0GosUcUKA2B20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:44:22 27 3044.0000 XLON 05003050000009740-E0GosUcUKCI020231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:44:22 88 3044.0000 XLON 05003050000009740-E0GosUcUKCHy20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:47:12 185 3046.0000 XLON 07003070000009984-E0GosUcUKGMj20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:47:24 199 3045.0000 XLON 07003070000009954-E0GosUcUKGYc20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:48:01 170 3045.0000 XLON 07003070000010061-E0GosUcUKHID20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:49:22 112 3046.0000 XLON 05003050000010383-E0GosUcUKJCU20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:51:32 156 3048.0000 XLON 07003070000010679-E0GosUcUKLh220231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:51:32 1 3048.0000 XLON 07003070000010679-E0GosUcUKLh420231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:53:11 185 3049.0000 XLON 05003050000010980-E0GosUcUKNvu20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:56:44 29 3049.0000 XLON 05003050000011429-E0GosUcUKRls20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:56:51 147 3049.0000 XLON 05003050000011444-E0GosUcUKRst20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:57:04 171 3048.0000 XLON 07003070000010908-E0GosUcUKS6q20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:57:50 158 3047.0000 XLON 07003070000011130-E0GosUcUKTGs20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
08:59:22 213 3047.0000 XLON 07003070000011657-E0GosUcUKUrA20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:01:10 156 3047.0000 XLON 07003070000011983-E0GosUcUKWrD20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:03:35 152 3047.0000 XLON 07003070000012272-E0GosUcUKYqs20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:04:30 35 3048.0000 XLON 05003050000012507-E0GosUcUKZhR20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:04:30 76 3048.0000 XLON 05003050000012507-E0GosUcUKZhP20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:04:30 125 3048.0000 XLON 05003050000012507-E0GosUcUKZhN20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:07:34 169 3049.0000 XLON 07003070000012766-E0GosUcUKc7G20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:08:52 248 3049.0000 XLON 07003070000012818-E0GosUcUKdAS20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:10:01 154 3048.0000 XLON 07003070000012617-E0GosUcUKeAo20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:12:04 224 3049.0000 XLON 07003070000013324-E0GosUcUKfUF20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:12:04 174 3049.0000 XLON 05003050000013403-E0GosUcUKfUD20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:12:55 143 3050.0000 XLON 07003070000013600-E0GosUcUKg1N20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:13:34 199 3049.0000 XLON 05003050000013604-E0GosUcUKgN520231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:16:27 156 3050.0000 XLON 05003050000014088-E0GosUcUKimo20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:18:01 237 3050.0000 XLON 07003070000014266-E0GosUcUKjo020231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:19:23 152 3051.0000 XLON 07003070000014477-E0GosUcUKlAk20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:21:02 66 3050.0000 XLON 05003050000014845-E0GosUcUKmkf20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:21:02 97 3050.0000 XLON 05003050000014845-E0GosUcUKmkd20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:21:02 27 3050.0000 XLON 05003050000014845-E0GosUcUKmkh20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:22:57 181 3048.0000 XLON 07003070000014990-E0GosUcUKnyF20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:22:57 181 3049.0000 XLON 07003070000013875-E0GosUcUKnxG20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:22:57 18 3049.0000 XLON 07003070000013875-E0GosUcUKnxE20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:24:55 156 3049.0000 XLON 05003050000015288-E0GosUcUKpcM20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:28:58 217 3050.0000 XLON 05003050000015847-E0GosUcUKtQQ20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:29:34 191 3050.0000 XLON 07003070000015771-E0GosUcUKtqk20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:29:35 144 3049.0000 XLON 05003050000015657-E0GosUcUKtrV20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:30:38 156 3048.0000 XLON 07003070000015190-E0GosUcUKuuc20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:31:21 170 3048.0000 XLON 05003050000016071-E0GosUcUKvLi20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:31:21 156 3048.0000 XLON 07003070000015959-E0GosUcUKvLk20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:32:54 150 3048.0000 XLON 07003070000016176-E0GosUcUKwl820231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:34:31 170 3048.0000 XLON 05003050000016760-E0GosUcUKyiq20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:37:23 156 3048.0000 XLON 05003050000017146-E0GosUcUL1VH20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:38:15 213 3049.0000 XLON 07003070000017083-E0GosUcUL2SU20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:39:32 29 3049.0000 XLON 05003050000017394-E0GosUcUL3T720231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:41:02 142 3051.0000 XLON 07003070000017436-E0GosUcUL4Yh20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:41:47 142 3050.0000 XLON 05003050000017487-E0GosUcUL4zU20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:44:53 156 3051.0000 XLON 07003070000017997-E0GosUcUL7kZ20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:46:02 128 3051.0000 XLON 05003050000018340-E0GosUcUL8Zl20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:46:02 57 3051.0000 XLON 05003050000018340-E0GosUcUL8Zj20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:50:21 6 3052.0000 XLON 07003070000018558-E0GosUcULC6c20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:50:21 3 3052.0000 XLON 07003070000018558-E0GosUcULC6e20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:50:21 161 3052.0000 XLON 07003070000018558-E0GosUcULC6g20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:50:46 213 3051.0000 XLON 05003050000018642-E0GosUcULCLV20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:54:14 156 3049.0000 XLON 05003050000019171-E0GosUcULEVc20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:54:46 233 3049.0000 XLON 05003050000019632-E0GosUcULEzl20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:55:36 199 3048.0000 XLON 07003070000019052-E0GosUcULFhn20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
09:59:27 156 3049.0000 XLON 05003050000020071-E0GosUcULIWf20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:05:55 199 3048.0000 XLON 07003070000019709-E0GosUcULLrR20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:06:00 170 3046.0000 XLON 05003050000019172-E0GosUcULM8p20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:07:46 252 3047.0000 XLON 07003070000021108-E0GosUcULNDM20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:08:25 210 3046.0000 XLON 07003070000021031-E0GosUcULNfv20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:09:41 321 3047.0000 XLON 05003050000021435-E0GosUcULOMB20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:11:43 225 3046.0000 XLON 07003070000021474-E0GosUcULPUG20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:14:08 169 3049.0000 XLON 07003070000021918-E0GosUcULR6Q20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:15:17 188 3049.0000 XLON 07003070000022163-E0GosUcULRkh20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:16:00 214 3048.0000 XLON 07003070000021788-E0GosUcULSIw20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:16:12 142 3048.0000 XLON 05003050000022540-E0GosUcULSg020231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:17:03 156 3047.0000 XLON 07003070000022432-E0GosUcULTgH20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:18:42 154 3047.0000 XLON 07003070000022764-E0GosUcULUkc20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:20:44 23 3047.0000 XLON 07003070000022950-E0GosUcULW2p20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:20:44 190 3047.0000 XLON 07003070000022950-E0GosUcULW2m20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:21:14 170 3047.0000 XLON 05003050000023322-E0GosUcULWMo20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:23:46 28 3049.0000 XLON 05003050000023614-E0GosUcULXqg20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:23:46 129 3049.0000 XLON 05003050000023614-E0GosUcULXqe20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:27:17 170 3049.0000 XLON 05003050000023673-E0GosUcULZgc20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:28:00 150 3048.0000 XLON 05003050000023580-E0GosUcULa8f20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:28:59 145 3047.0000 XLON 07003070000023393-E0GosUcULapX20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:28:59 11 3047.0000 XLON 07003070000023393-E0GosUcULapb20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:32:26 311 3050.0000 XLON 05003050000024663-E0GosUcULeAW20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:35:32 173 3049.0000 XLON 05003050000024519-E0GosUcULfwS20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:36:08 255 3049.0000 XLON 05003050000025151-E0GosUcULgSM20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:36:08 221 3048.0000 XLON 07003070000024566-E0GosUcULgSU20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:41:11 170 3047.0000 XLON 07003070000025170-E0GosUcULjcl20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:42:04 186 3046.0000 XLON 05003050000025339-E0GosUcULk1Z20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:42:04 27 3046.0000 XLON 05003050000025339-E0GosUcULk1W20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:49:22 193 3047.0000 XLON 07003070000026499-E0GosUcULnhT20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:49:22 52 3047.0000 XLON 07003070000026499-E0GosUcULnhV20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:51:00 269 3047.0000 XLON 05003050000026827-E0GosUcULoWB20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
10:54:32 241 3047.0000 XLON 07003070000026970-E0GosUcULqVm20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:01:50 315 3050.0000 XLON 07003070000028545-E0GosUcULubT20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:02:20 159 3049.0000 XLON 05003050000028310-E0GosUcULuwG20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:03:47 254 3048.0000 XLON 05003050000028247-E0GosUcULvkp20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:04:24 186 3047.0000 XLON 07003070000028968-E0GosUcULw6H20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:10:01 76 3046.0000 XLON 05003050000028977-E0GosUcULywo20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:10:02 95 3046.0000 XLON 05003050000028977-E0GosUcULywq20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:10:08 86 3045.0000 XLON 05003050000029145-E0GosUcULz4l20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:10:08 87 3045.0000 XLON 05003050000029145-E0GosUcULz4o20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:17:24 203 3047.0000 XLON 05003050000030755-E0GosUcUM2j020231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:20:19 243 3048.0000 XLON 05003050000030907-E0GosUcUM3yA20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:23:13 224 3048.0000 XLON 05003050000031232-E0GosUcUM5NB20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:24:30 224 3050.0000 XLON 07003070000031320-E0GosUcUM5zr20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:26:22 140 3049.0000 XLON 07003070000031309-E0GosUcUM6mY20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:26:22 242 3050.0000 XLON 05003050000031682-E0GosUcUM6mW20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:27:45 23 3051.0000 XLON 07003070000031731-E0GosUcUM7S020231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:27:45 190 3051.0000 XLON 07003070000031731-E0GosUcUM7S220231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:31:42 142 3050.0000 XLON 07003070000031732-E0GosUcUM9uT20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:36:58 148 3049.0000 XLON 07003070000032446-E0GosUcUMCGK20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:36:58 142 3049.0000 XLON 05003050000032547-E0GosUcUMCGI20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:38:06 147 3049.0000 XLON 05003050000033219-E0GosUcUMCke20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:39:32 200 3048.0000 XLON 05003050000033414-E0GosUcUMDqk20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:52:44 249 3049.0000 XLON 05003050000034883-E0GosUcUMJkn20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:52:44 64 3049.0000 XLON 05003050000034883-E0GosUcUMJl020231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:52:44 93 3049.0000 XLON 05003050000034883-E0GosUcUMJlM20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:55:54 254 3049.0000 XLON 07003070000034948-E0GosUcUMLJ420231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:59:10 22 3049.0000 XLON 07003070000035422-E0GosUcUMNbY20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
11:59:10 294 3049.0000 XLON 07003070000035422-E0GosUcUMNbb20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:02:15 273 3053.0000 XLON 05003050000036062-E0GosUcUMQUj20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:05:44 39 3055.0000 XLON 05003050000036538-E0GosUcUMSFw20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:05:44 183 3055.0000 XLON 05003050000036538-E0GosUcUMSFu20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:06:00 263 3054.0000 XLON 07003070000036211-E0GosUcUMSSP20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:06:00 170 3054.0000 XLON 05003050000036457-E0GosUcUMSSX20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:15:08 294 3053.0000 XLON 05003050000037331-E0GosUcUMWu720231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:17:46 254 3053.0000 XLON 07003070000037497-E0GosUcUMYE820231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:20:25 142 3051.0000 XLON 05003050000036646-E0GosUcUMZQb20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:20:25 20 3052.0000 XLON 07003070000036421-E0GosUcUMZPN20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:20:25 207 3052.0000 XLON 07003070000036421-E0GosUcUMZPG20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:26:15 218 3052.0000 XLON 05003050000038954-E0GosUcUMbbz20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:26:15 238 3051.0000 XLON 07003070000038695-E0GosUcUMbd420231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:28:34 192 3050.0000 XLON 07003070000038970-E0GosUcUMcaa20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:33:11 210 3053.0000 XLON 07003070000039599-E0GosUcUMfGT20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:35:44 24 3053.0000 XLON 05003050000040123-E0GosUcUMgg620231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:35:44 182 3053.0000 XLON 05003050000040123-E0GosUcUMgg420231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:37:21 260 3053.0000 XLON 07003070000040137-E0GosUcUMhTL20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:38:42 148 3053.0000 XLON 07003070000040204-E0GosUcUMhqA20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:39:19 210 3052.0000 XLON 05003050000039540-E0GosUcUMiKo20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:40:17 170 3051.0000 XLON 05003050000040615-E0GosUcUMj1420231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:42:50 156 3050.0000 XLON 07003070000040426-E0GosUcUMk6r20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:47:00 156 3050.0000 XLON 05003050000041284-E0GosUcUMlkK20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:48:56 33 3049.0000 XLON 05003050000040616-E0GosUcUMmDx20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:48:56 79 3049.0000 XLON 05003050000040616-E0GosUcUMmDl20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:48:56 22 3049.0000 XLON 05003050000040616-E0GosUcUMmE020231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:48:56 219 3050.0000 XLON 05003050000041624-E0GosUcUMmDK20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:50:38 36 3049.0000 XLON 05003050000040616-E0GosUcUMmt820231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:51:51 170 3048.0000 XLON 05003050000041977-E0GosUcUMngK20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
12:54:17 213 3048.0000 XLON 05003050000042214-E0GosUcUMolj20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:02:18 170 3048.0000 XLON 07003070000042415-E0GosUcUMu1y20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:02:59 79 3049.0000 XLON 05003050000043479-E0GosUcUMuhX20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:02:59 140 3049.0000 XLON 05003050000043479-E0GosUcUMuhV20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:05:01 308 3048.0000 XLON 05003050000043698-E0GosUcUMvsB20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:06:14 174 3047.0000 XLON 05003050000041702-E0GosUcUMwS220231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:08:40 180 3046.0000 XLON 07003070000043082-E0GosUcUMxyk20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:11:56 272 3049.0000 XLON 07003070000044311-E0GosUcUMzyt20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:13:00 205 3048.0000 XLON 07003070000044387-E0GosUcUN0cg20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:18:04 227 3055.0000 XLON 07003070000045128-E0GosUcUN52R20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:18:54 228 3055.0000 XLON 07003070000045215-E0GosUcUN5iI20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:20:28 295 3053.0000 XLON 05003050000045296-E0GosUcUN78z20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:21:26 34 3053.0000 XLON 05003050000045758-E0GosUcUN7jr20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:21:26 127 3053.0000 XLON 05003050000045758-E0GosUcUN7jt20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:22:55 221 3051.0000 XLON 05003050000045530-E0GosUcUN8vS20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:22:55 164 3052.0000 XLON 07003070000045749-E0GosUcUN8ux20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:28:37 225 3053.0000 XLON 05003050000046817-E0GosUcUNDD220231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:28:37 31 3053.0000 XLON 05003050000046817-E0GosUcUNDD420231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:29:34 157 3052.0000 XLON 05003050000046288-E0GosUcUNDnl20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:33:37 324 3057.0000 XLON 05003050000047653-E0GosUcUNIIR20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:33:45 157 3056.0000 XLON 07003070000047280-E0GosUcUNIOo20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:37:03 63 3055.0000 XLON 07003070000047830-E0GosUcUNKbU20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:38:03 139 3055.0000 XLON 07003070000047830-E0GosUcUNLDE20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:40:29 209 3054.0000 XLON 07003070000047572-E0GosUcUNMZL20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:42:14 347 3054.0000 XLON 07003070000048731-E0GosUcUNOlV20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:43:29 273 3053.0000 XLON 05003050000048984-E0GosUcUNPai20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:45:25 278 3053.0000 XLON 07003070000049161-E0GosUcUNR9420231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:49:24 214 3053.0000 XLON 05003050000050276-E0GosUcUNUGO20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:49:40 105 3052.0000 XLON 07003070000048096-E0GosUcUNUTP20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:49:54 93 3052.0000 XLON 07003070000048096-E0GosUcUNUd420231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:52:07 208 3053.0000 XLON 07003070000050432-E0GosUcUNWhI20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:55:34 293 3053.0000 XLON 05003050000050911-E0GosUcUNZ9H20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:57:27 166 3054.0000 XLON 07003070000051089-E0GosUcUNaK920231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:57:27 165 3054.0000 XLON 07003070000051089-E0GosUcUNaKB20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:57:52 395 3054.0000 XLON 05003050000051452-E0GosUcUNaqD20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
13:59:28 350 3054.0000 XLON 05003050000051669-E0GosUcUNc2o20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:01:03 361 3053.0000 XLON 07003070000051083-E0GosUcUNdTn20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:04:44 169 3055.0000 XLON 07003070000052193-E0GosUcUNgu720231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:07:52 311 3055.0000 XLON 05003050000052737-E0GosUcUNiaI20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:09:05 240 3054.0000 XLON 05003050000052353-E0GosUcUNjU920231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:12:20 319 3058.0000 XLON 05003050000053476-E0GosUcUNlft20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:12:55 319 3057.0000 XLON 07003070000053172-E0GosUcUNlzx20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:14:03 189 3056.0000 XLON 05003050000053281-E0GosUcUNmhy20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:14:03 101 3056.0000 XLON 05003050000053281-E0GosUcUNmi320231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:16:35 239 3057.0000 XLON 07003070000053605-E0GosUcUNp8K20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:20:22 267 3059.0000 XLON 05003050000054537-E0GosUcUNrlq20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:20:22 110 3059.0000 XLON 05003050000054537-E0GosUcUNrls20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:22:37 19 3058.0000 XLON 05003050000054448-E0GosUcUNtT420231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:22:37 100 3058.0000 XLON 05003050000054448-E0GosUcUNtSi20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:22:37 47 3058.0000 XLON 05003050000054448-E0GosUcUNtSs20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:22:37 323 3059.0000 XLON 05003050000054795-E0GosUcUNtRL20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:23:52 279 3059.0000 XLON 05003050000054866-E0GosUcUNu4620231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:24:40 324 3059.0000 XLON 07003070000054747-E0GosUcUNufH20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:24:40 10 3059.0000 XLON 07003070000054747-E0GosUcUNufJ20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:26:23 325 3059.0000 XLON 05003050000055211-E0GosUcUNwGS20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:28:20 37 3063.0000 XLON 07003070000055150-E0GosUcUNxgo20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:28:20 62 3063.0000 XLON 07003070000055150-E0GosUcUNxgh20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:28:20 26 3063.0000 XLON 07003070000055150-E0GosUcUNxgk20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:28:41 157 3064.0000 XLON 07003070000055193-E0GosUcUNxsP20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:29:06 121 3063.0000 XLON 07003070000055150-E0GosUcUNyHM20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:29:07 344 3062.0000 XLON 07003070000055116-E0GosUcUNyII20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:29:56 14 3063.0000 XLON 07003070000055364-E0GosUcUNz6Y20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:29:59 190 3062.0000 XLON 05003050000055628-E0GosUcUNzRS20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:29:59 160 3063.0000 XLON 07003070000055364-E0GosUcUNzPe20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:30:33 173 3059.0000 XLON 05003050000055872-E0GosUcUO1It20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:30:33 25 3059.0000 XLON 05003050000055872-E0GosUcUO1Ir20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:32:57 60 3059.0000 XLON 05003050000056159-E0GosUcUO6eS20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:32:57 56 3059.0000 XLON 05003050000056159-E0GosUcUO6eU20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:32:57 185 3060.0000 XLON 07003070000056292-E0GosUcUO6dx20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:32:57 69 3059.0000 XLON 05003050000056159-E0GosUcUO6eQ20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:35:14 169 3058.0000 XLON 07003070000056648-E0GosUcUOANX20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:36:28 225 3058.0000 XLON 07003070000057052-E0GosUcUOC8U20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:36:59 217 3057.0000 XLON 07003070000057003-E0GosUcUOCh820231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:38:36 25 3059.0000 XLON 05003050000057916-E0GosUcUOFIn20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:38:36 10 3059.0000 XLON 05003050000057916-E0GosUcUOFIq20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:38:36 81 3059.0000 XLON 05003050000057916-E0GosUcUOFIg20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:38:36 61 3059.0000 XLON 05003050000057916-E0GosUcUOFIR20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:41:19 80 3061.0000 XLON 07003070000058281-E0GosUcUOIdw20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:41:19 180 3061.0000 XLON 07003070000058281-E0GosUcUOIdu20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:42:06 102 3060.0000 XLON 05003050000058563-E0GosUcUOJyF20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:42:06 146 3060.0000 XLON 05003050000058563-E0GosUcUOJyD20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:43:06 111 3060.0000 XLON 05003050000058989-E0GosUcUOM1X20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:43:06 83 3060.0000 XLON 05003050000058989-E0GosUcUOM1T20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:46:59 225 3061.0000 XLON 07003070000059800-E0GosUcUOSsA20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:46:59 134 3061.0000 XLON 07003070000059800-E0GosUcUOSs420231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:47:09 1 3060.0000 XLON 05003050000059896-E0GosUcUOTCR20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:47:24 179 3060.0000 XLON 05003050000059896-E0GosUcUOTUx20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:47:24 179 3060.0000 XLON 05003050000059896-E0GosUcUOTUz20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:48:53 291 3060.0000 XLON 05003050000060385-E0GosUcUOW0e20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:50:41 218 3062.0000 XLON 07003070000060719-E0GosUcUOZii20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:50:41 153 3062.0000 XLON 07003070000060745-E0GosUcUOZim20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:51:28 27 3062.0000 XLON 07003070000061170-E0GosUcUObEq20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:51:28 27 3062.0000 XLON 07003070000061170-E0GosUcUObEs20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:51:28 160 3062.0000 XLON 07003070000061170-E0GosUcUObEu20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:52:27 30 3061.0000 XLON 05003050000061435-E0GosUcUOcoB20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:52:27 102 3061.0000 XLON 05003050000061435-E0GosUcUOco820231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:52:42 29 3061.0000 XLON 05003050000061435-E0GosUcUOd9D20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:52:42 93 3061.0000 XLON 05003050000061435-E0GosUcUOd9B20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:53:59 45 3063.0000 XLON 05003050000061997-E0GosUcUOeWu20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:54:39 178 3063.0000 XLON 05003050000061997-E0GosUcUOfkt20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:56:23 298 3063.0000 XLON 07003070000062212-E0GosUcUOhjk20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:56:23 244 3063.0000 XLON 07003070000062204-E0GosUcUOhji20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:58:01 75 3063.0000 XLON 05003050000062934-E0GosUcUOjPb20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:58:05 147 3063.0000 XLON 05003050000062934-E0GosUcUOjRi20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:59:59 180 3064.0000 XLON 07003070000063088-E0GosUcUOl2720231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
14:59:59 44 3064.0000 XLON 07003070000063088-E0GosUcUOl2B20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:00:56 314 3062.0000 XLON 07003070000062912-E0GosUcUOmHU20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:00:56 14 3061.0000 XLON 05003050000062168-E0GosUcUOmIO20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:00:56 200 3061.0000 XLON 05003050000062168-E0GosUcUOmIM20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:02:10 143 3064.0000 XLON 05003050000064196-E0GosUcUOoAJ20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:02:23 142 3063.0000 XLON 05003050000064122-E0GosUcUOoTa20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:03:14 166 3065.0000 XLON 07003070000064079-E0GosUcUOpXN20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:03:16 210 3064.0000 XLON 05003050000064367-E0GosUcUOpch20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:04:46 170 3063.0000 XLON 07003070000064348-E0GosUcUOrRf20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:06:55 67 3063.0000 XLON 07003070000064715-E0GosUcUOtLr20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:06:55 193 3063.0000 XLON 07003070000064715-E0GosUcUOtLp20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:07:51 34 3063.0000 XLON 05003050000065379-E0GosUcUOu9D20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:07:51 28 3063.0000 XLON 05003050000065379-E0GosUcUOu9M20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:07:51 40 3063.0000 XLON 05003050000065379-E0GosUcUOu9F20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:07:51 160 3063.0000 XLON 05003050000065379-E0GosUcUOu9H20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:10:14 90 3063.0000 XLON 05003050000065716-E0GosUcUOwkQ20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:10:14 210 3063.0000 XLON 05003050000065716-E0GosUcUOwkY20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:11:13 156 3062.0000 XLON 05003050000064699-E0GosUcUOxb520231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:11:29 142 3061.0000 XLON 07003070000064349-E0GosUcUOxnY20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:12:51 273 3061.0000 XLON 05003050000066352-E0GosUcUOysS20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:14:56 242 3062.0000 XLON 05003050000066766-E0GosUcUP0h520231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:16:14 282 3063.0000 XLON 05003050000067169-E0GosUcUP2Mz20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:18:15 243 3064.0000 XLON 07003070000067214-E0GosUcUP4NH20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:20:19 335 3064.0000 XLON 07003070000067475-E0GosUcUP6LK20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:21:52 267 3063.0000 XLON 05003050000067490-E0GosUcUP7Xt20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:22:37 28 3062.0000 XLON 07003070000066815-E0GosUcUP8BY20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:23:27 254 3062.0000 XLON 07003070000066815-E0GosUcUP91420231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:23:28 39 3061.0000 XLON 05003050000068241-E0GosUcUP95y20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:23:30 188 3061.0000 XLON 05003050000068241-E0GosUcUP98M20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:23:30 32 3061.0000 XLON 05003050000068241-E0GosUcUP98P20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:24:03 293 3060.0000 XLON 07003070000068214-E0GosUcUP9rK20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:25:49 20 3062.0000 XLON 07003070000068611-E0GosUcUPB7i20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:26:15 100 3062.0000 XLON 07003070000068611-E0GosUcUPBW320231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:28:13 100 3063.0000 XLON 05003050000069734-E0GosUcUPDOa20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:28:13 289 3063.0000 XLON 05003050000069734-E0GosUcUPDOc20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:29:34 39 3064.0000 XLON 07003070000069604-E0GosUcUPEJp20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:29:34 266 3064.0000 XLON 07003070000069604-E0GosUcUPEJn20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:30:10 356 3063.0000 XLON 07003070000069588-E0GosUcUPEuN20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:32:45 186 3065.0000 XLON 07003070000070132-E0GosUcUPHKv20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:32:46 34 3064.0000 XLON 07003070000070005-E0GosUcUPHM920231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:35:40 19 3067.0000 XLON 07003070000070965-E0GosUcUPJmg20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:35:40 53 3067.0000 XLON 07003070000070965-E0GosUcUPJmz20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:35:40 254 3067.0000 XLON 07003070000070965-E0GosUcUPJmn20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:35:46 100 3066.0000 XLON 07003070000070945-E0GosUcUPJvA20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:35:46 100 3066.0000 XLON 07003070000070945-E0GosUcUPJvC20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:35:46 160 3066.0000 XLON 07003070000070945-E0GosUcUPJvE20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:36:36 127 3065.0000 XLON 05003050000071411-E0GosUcUPKYw20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:36:50 106 3065.0000 XLON 05003050000071411-E0GosUcUPKpA20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:36:50 66 3065.0000 XLON 05003050000071411-E0GosUcUPKp820231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:38:26 204 3066.0000 XLON 05003050000071742-E0GosUcUPMO720231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:38:26 199 3066.0000 XLON 07003070000071457-E0GosUcUPMO920231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:39:56 100 3065.0000 XLON 07003070000071900-E0GosUcUPP6d20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:39:56 75 3065.0000 XLON 07003070000071900-E0GosUcUPP6f20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:39:56 32 3065.0000 XLON 07003070000071900-E0GosUcUPP6b20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:41:40 32 3065.0000 XLON 05003050000072604-E0GosUcUPRYS20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:41:40 286 3065.0000 XLON 05003050000072604-E0GosUcUPRYU20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:41:40 180 3064.0000 XLON 07003070000071092-E0GosUcUPRZM20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:41:40 19 3064.0000 XLON 07003070000071092-E0GosUcUPRZO20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:45:03 263 3066.0000 XLON 05003050000073393-E0GosUcUPWHq20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:46:26 209 3065.0000 XLON 07003070000072916-E0GosUcUPXrP20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:48:37 166 3066.0000 XLON 05003050000073994-E0GosUcUPaLI20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:48:37 135 3066.0000 XLON 05003050000073994-E0GosUcUPaLK20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:48:45 270 3066.0000 XLON 05003050000074215-E0GosUcUPaTf20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:49:55 142 3065.0000 XLON 05003050000074486-E0GosUcUPbe720231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:49:55 24 3065.0000 XLON 05003050000074486-E0GosUcUPbeF20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:49:55 48 3065.0000 XLON 05003050000074486-E0GosUcUPbeB20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:49:55 36 3065.0000 XLON 05003050000074486-E0GosUcUPbeD20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:51:28 245 3066.0000 XLON 05003050000074832-E0GosUcUPd3C20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:54:39 401 3069.0000 XLON 05003050000075649-E0GosUcUPfw920231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:54:52 72 3068.0000 XLON 07003070000075201-E0GosUcUPg7A20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:54:52 20 3068.0000 XLON 07003070000075201-E0GosUcUPg7820231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:54:59 82 3068.0000 XLON 07003070000075201-E0GosUcUPgHu20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:54:59 90 3068.0000 XLON 07003070000075201-E0GosUcUPgHm20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:55:16 95 3067.0000 XLON 05003050000075412-E0GosUcUPghx20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:55:16 85 3067.0000 XLON 05003050000075412-E0GosUcUPghv20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:58:47 180 3067.0000 XLON 07003070000076083-E0GosUcUPkeV20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:58:47 81 3067.0000 XLON 07003070000076083-E0GosUcUPkeX20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:59:39 434 3067.0000 XLON 07003070000076636-E0GosUcUPlfF20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
15:59:39 356 3066.0000 XLON 07003070000075851-E0GosUcUPlhL20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:00:04 230 3065.0000 XLON 05003050000076183-E0GosUcUPm4H20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:01:16 228 3065.0000 XLON 07003070000077122-E0GosUcUPnKR20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:02:11 207 3064.0000 XLON 05003050000077498-E0GosUcUPoGR20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:03:24 239 3064.0000 XLON 07003070000077515-E0GosUcUPpIM20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:04:45 45 3064.0000 XLON 05003050000078300-E0GosUcUPqH520231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:04:45 120 3064.0000 XLON 05003050000078300-E0GosUcUPqGz20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:04:45 183 3064.0000 XLON 05003050000078300-E0GosUcUPqH320231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:04:57 279 3063.0000 XLON 05003050000077879-E0GosUcUPqNb20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:07:13 59 3064.0000 XLON 05003050000078991-E0GosUcUPsgD20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:07:13 167 3064.0000 XLON 05003050000078991-E0GosUcUPsgU20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:07:53 152 3065.0000 XLON 05003050000079159-E0GosUcUPt9n20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:09:45 311 3065.0000 XLON 07003070000079218-E0GosUcUPuxL20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:11:14 255 3065.0000 XLON 05003050000079860-E0GosUcUPwei20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:12:54 124 3067.0000 XLON 07003070000080114-E0GosUcUPxyE20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:12:54 257 3067.0000 XLON 07003070000080114-E0GosUcUPxyC20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:14:00 327 3066.0000 XLON 05003050000080122-E0GosUcUPyrD20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:14:52 274 3065.0000 XLON 07003070000080584-E0GosUcUPzjr20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:14:52 107 3065.0000 XLON 07003070000080584-E0GosUcUPzkA20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:16:14 11 3066.0000 XLON 07003070000081305-E0GosUcUQ1PZ20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:16:14 450 3066.0000 XLON 07003070000081305-E0GosUcUQ1PX20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:19:02 398 3066.0000 XLON 07003070000081921-E0GosUcUQ4DE20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:20:18 424 3066.0000 XLON 05003050000082698-E0GosUcUQ5pE20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:20:18 53 3066.0000 XLON 05003050000082698-E0GosUcUQ5pG20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:21:38 315 3066.0000 XLON 07003070000082705-E0GosUcUQ7EQ20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:23:04 518 3066.0000 XLON 07003070000083216-E0GosUcUQ90E20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:24:35 100 3066.0000 XLON 05003050000084157-E0GosUcUQAc520231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:24:35 114 3066.0000 XLON 05003050000084157-E0GosUcUQAc720231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:24:35 87 3066.0000 XLON 05003050000084157-E0GosUcUQAc320231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:27:23 337 3065.0000 XLON 07003070000081731-E0GosUcUQDRz20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:28:30 225 3065.0000 XLON 05003050000085281-E0GosUcUQEOG20231128
------- ---------- --------- ---------------------------------------
28-Nov-2023
16:28:44 183 3064.0000 XLON 05003050000082674-E0GosUcUQEXg20231128
------- ---------- --------- ---------------------------------------
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
POSFEMFWAEDSELF
(END) Dow Jones Newswires
November 28, 2023 12:48 ET (17:48 GMT)
Relx (LSE:REL)
Historical Stock Chart
From Jun 2024 to Jul 2024
Relx (LSE:REL)
Historical Stock Chart
From Jul 2023 to Jul 2024
