RELX PLC Transaction in Own Shares (1261V)
November 29 2023 - 12:47PM
UK Regulatory
TIDMREL
RNS Number : 1261V
RELX PLC
29 November 2023
29 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan
Securities plc 66,500 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 50,416,343 ordinary shares in treasury, and has 1,887,325,247
ordinary shares in issue (excluding treasury shares). Since 3
January 2023 RELX PLC has purchased 30,616,276 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: 29 November 2023
Number of ordinary shares purchased: 66,500
Highest price paid per share (p): 3073
Lowest price paid per share (p): 3039
Volume weighted average price paid per share (p): 3054.5311
Disaggregated information
Transaction Price Platform
Date and time Volume (p) Code Transaction reference number
29-Nov-2023
08:01:04 351 3054.0000 XLON 07003070000003423-E0GpbS6PpWGg20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:03:02 234 3057.0000 XLON 07003070000004082-E0GpbS6PpceC20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:03:11 325 3055.0000 XLON 07003070000004066-E0GpbS6PpdDZ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:03:11 209 3055.0000 XLON 05003050000004100-E0GpbS6PpdDb20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:05:10 142 3051.0000 XLON 05003050000004491-E0GpbS6PpiBW20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:05:10 15 3051.0000 XLON 05003050000004491-E0GpbS6PpiBY20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:05:12 143 3050.0000 XLON 07003070000004452-E0GpbS6PpiG820231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:05:14 186 3049.0000 XLON 05003050000004476-E0GpbS6PpiMG20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:06:03 70 3047.0000 XLON 07003070000004846-E0GpbS6PpkcK20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:08:08 228 3050.0000 XLON 07003070000005274-E0GpbS6Ppp7H20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:08:55 152 3048.0000 XLON 05003050000005259-E0GpbS6PpqvR20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:10:00 141 3049.0000 XLON 07003070000005682-E0GpbS6PptYY20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:10:08 182 3048.0000 XLON 07003070000005575-E0GpbS6Ppu6V20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:10:08 210 3047.0000 XLON 05003050000005614-E0GpbS6Ppu9a20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:11:16 154 3047.0000 XLON 07003070000006022-E0GpbS6PpxMH20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:11:47 182 3046.0000 XLON 07003070000005991-E0GpbS6PpyQU20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:13:07 161 3046.0000 XLON 07003070000006464-E0GpbS6Pq0Tp20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:13:17 168 3045.0000 XLON 07003070000006363-E0GpbS6Pq0is20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:14:46 154 3044.0000 XLON 07003070000006704-E0GpbS6Pq3N320231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:16:25 60 3040.0000 XLON 07003070000007193-E0GpbS6Pq6yP20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:16:25 80 3040.0000 XLON 07003070000007193-E0GpbS6Pq6yR20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:16:50 210 3039.0000 XLON 05003050000007200-E0GpbS6Pq7cm20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:18:20 140 3041.0000 XLON 07003070000007545-E0GpbS6PqASn20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:19:34 140 3040.0000 XLON 07003070000007923-E0GpbS6PqC0K20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:21:25 140 3048.0000 XLON 07003070000008348-E0GpbS6PqFH520231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:21:25 182 3049.0000 XLON 07003070000008375-E0GpbS6PqFGG20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:23:07 196 3045.0000 XLON 05003050000008662-E0GpbS6PqHoJ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:23:07 154 3045.0000 XLON 07003070000008635-E0GpbS6PqHoL20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:25:46 183 3048.0000 XLON 05003050000009181-E0GpbS6PqNeU20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:26:04 182 3049.0000 XLON 07003070000009290-E0GpbS6PqOPe20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:28:28 104 3049.0000 XLON 07003070000009638-E0GpbS6PqTAe20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:29:44 140 3049.0000 XLON 07003070000009887-E0GpbS6PqVKq20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:29:44 92 3049.0000 XLON 07003070000009638-E0GpbS6PqVKm20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:31:00 50 3049.0000 XLON 05003050000010303-E0GpbS6PqXe020231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:33:04 210 3050.0000 XLON 07003070000010600-E0GpbS6PqbgW20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:33:10 140 3049.0000 XLON 05003050000010602-E0GpbS6Pqbt520231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:35:20 54 3050.0000 XLON 05003050000010957-E0GpbS6PqeQI20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:35:20 100 3050.0000 XLON 05003050000010957-E0GpbS6PqeQG20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:39:23 72 3056.0000 XLON 07003070000011643-E0GpbS6Pqk5o20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:39:23 68 3056.0000 XLON 07003070000011643-E0GpbS6Pqk5m20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:41:19 295 3057.0000 XLON 05003050000011974-E0GpbS6Pqn1C20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:41:20 296 3055.0000 XLON 05003050000011638-E0GpbS6Pqn3n20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:45:07 214 3054.0000 XLON 05003050000012497-E0GpbS6Pqsv520231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:46:19 178 3053.0000 XLON 05003050000012485-E0GpbS6Pqu3O20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:48:11 20 3055.0000 XLON 05003050000012997-E0GpbS6PqwPS20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:48:11 73 3055.0000 XLON 05003050000012997-E0GpbS6PqwPY20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:48:11 19 3055.0000 XLON 05003050000012997-E0GpbS6PqwPW20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:48:11 87 3055.0000 XLON 05003050000012997-E0GpbS6PqwPN20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:48:11 37 3055.0000 XLON 05003050000012997-E0GpbS6PqwPP20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:50:20 197 3055.0000 XLON 07003070000013183-E0GpbS6Pqyfi20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:52:55 79 3054.0000 XLON 07003070000012967-E0GpbS6Pr1OR20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:52:55 174 3054.0000 XLON 07003070000012967-E0GpbS6Pr1OI20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:52:55 23 3054.0000 XLON 07003070000012967-E0GpbS6Pr1OM20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:54:49 274 3056.0000 XLON 07003070000014066-E0GpbS6Pr4Bz20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:55:27 206 3055.0000 XLON 05003050000013930-E0GpbS6Pr4Yk20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:56:24 205 3054.0000 XLON 05003050000014246-E0GpbS6Pr5Ij20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:57:42 208 3054.0000 XLON 05003050000014425-E0GpbS6Pr6aq20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:58:43 158 3053.0000 XLON 07003070000014261-E0GpbS6Pr7cE20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:59:44 182 3051.0000 XLON 07003070000014712-E0GpbS6Pr8YN20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
08:59:44 210 3052.0000 XLON 05003050000014689-E0GpbS6Pr8Y520231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:02:34 182 3053.0000 XLON 07003070000015459-E0GpbS6PrBss20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:06:23 159 3057.0000 XLON 07003070000016615-E0GpbS6PrGWJ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:06:23 70 3057.0000 XLON 07003070000016615-E0GpbS6PrGWH20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:10:57 228 3059.0000 XLON 07003070000017205-E0GpbS6PrKXW20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:10:57 45 3057.0000 XLON 07003070000017117-E0GpbS6PrKad20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:10:57 228 3058.0000 XLON 07003070000017181-E0GpbS6PrKYG20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:11:35 202 3057.0000 XLON 07003070000017117-E0GpbS6PrL3l20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:12:16 200 3056.0000 XLON 05003050000017408-E0GpbS6PrLY820231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:14:36 143 3058.0000 XLON 07003070000017888-E0GpbS6PrNPH20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:15:34 199 3057.0000 XLON 05003050000017683-E0GpbS6PrOIn20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:19:34 243 3059.0000 XLON 07003070000018763-E0GpbS6PrRfv20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:24:16 284 3064.0000 XLON 05003050000019287-E0GpbS6PrVgx20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:24:16 101 3064.0000 XLON 05003050000019287-E0GpbS6PrVgz20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:25:20 259 3064.0000 XLON 07003070000019699-E0GpbS6PrWTm20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:25:20 71 3064.0000 XLON 07003070000019699-E0GpbS6PrWTo20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:25:30 220 3063.0000 XLON 05003050000019474-E0GpbS6PrWZ820231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:25:30 16 3063.0000 XLON 05003050000019474-E0GpbS6PrWZB20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:28:07 155 3063.0000 XLON 07003070000019855-E0GpbS6PrYud20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:28:07 32 3063.0000 XLON 07003070000019855-E0GpbS6PrYuf20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:30:27 252 3064.0000 XLON 05003050000020283-E0GpbS6Prb1320231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:34:06 323 3064.0000 XLON 05003050000020787-E0GpbS6Prdtx20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:34:20 204 3064.0000 XLON 07003070000021060-E0GpbS6PreDS20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:35:39 169 3062.0000 XLON 07003070000019787-E0GpbS6Prg5220231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:35:39 39 3062.0000 XLON 07003070000019787-E0GpbS6Prg6V20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:36:12 196 3062.0000 XLON 07003070000021524-E0GpbS6PrgpZ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:36:42 132 3061.0000 XLON 07003070000021506-E0GpbS6PrhF520231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:36:42 78 3061.0000 XLON 07003070000021506-E0GpbS6PrhF720231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:38:34 196 3061.0000 XLON 07003070000021733-E0GpbS6Priqq20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:38:55 168 3060.0000 XLON 05003050000021625-E0GpbS6PrjNj20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:42:48 147 3060.0000 XLON 05003050000022435-E0GpbS6PrnGW20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:42:48 35 3060.0000 XLON 05003050000022435-E0GpbS6PrnGS20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:44:51 141 3060.0000 XLON 05003050000022748-E0GpbS6Proh320231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:48:07 168 3058.0000 XLON 05003050000023041-E0GpbS6PrqpJ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:49:16 178 3059.0000 XLON 07003070000023548-E0GpbS6Prrma20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:49:56 103 3058.0000 XLON 05003050000023487-E0GpbS6PrsEE20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:49:56 37 3058.0000 XLON 05003050000023487-E0GpbS6PrsEC20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:52:24 147 3059.0000 XLON 07003070000024049-E0GpbS6Pru7N20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:52:41 144 3058.0000 XLON 05003050000023787-E0GpbS6PruPf20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:54:34 58 3058.0000 XLON 07003070000024276-E0GpbS6Prw4V20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:54:37 141 3058.0000 XLON 07003070000024276-E0GpbS6Prw6Z20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:55:00 182 3057.0000 XLON 05003050000023768-E0GpbS6PrwbB20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:56:12 155 3057.0000 XLON 07003070000024548-E0GpbS6Prxac20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
09:58:42 141 3058.0000 XLON 07003070000024817-E0GpbS6PrzFm20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:00:56 210 3057.0000 XLON 05003050000024584-E0GpbS6Ps0RW20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:04:40 157 3058.0000 XLON 05003050000025401-E0GpbS6Ps3Pj20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:05:00 193 3057.0000 XLON 07003070000025533-E0GpbS6Ps3cd20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:05:30 154 3056.0000 XLON 07003070000025165-E0GpbS6Ps46d20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:07:10 210 3055.0000 XLON 05003050000025829-E0GpbS6Ps5jU20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:07:38 182 3054.0000 XLON 07003070000025958-E0GpbS6Ps68k20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:13:10 141 3059.0000 XLON 07003070000026776-E0GpbS6PsAO420231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:14:48 178 3058.0000 XLON 05003050000026542-E0GpbS6PsBSC20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:17:26 144 3057.0000 XLON 07003070000026508-E0GpbS6PsDjX20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:17:26 200 3056.0000 XLON 07003070000027214-E0GpbS6PsDk120231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:17:28 166 3055.0000 XLON 07003070000027458-E0GpbS6PsDnh20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:21:32 197 3056.0000 XLON 07003070000028273-E0GpbS6PsGzC20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:22:00 101 3055.0000 XLON 05003050000027899-E0GpbS6PsHOz20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:22:00 73 3055.0000 XLON 05003050000027899-E0GpbS6PsHP520231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:24:30 154 3054.0000 XLON 05003050000027509-E0GpbS6PsJ5r20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:27:50 211 3057.0000 XLON 05003050000028749-E0GpbS6PsKwC20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:27:50 211 3057.0000 XLON 05003050000028775-E0GpbS6PsKwE20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:29:45 106 3058.0000 XLON 07003070000029383-E0GpbS6PsMft20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:29:45 118 3058.0000 XLON 07003070000029383-E0GpbS6PsMfv20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:30:10 187 3057.0000 XLON 05003050000029196-E0GpbS6PsMyC20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:32:52 224 3058.0000 XLON 07003070000029920-E0GpbS6PsPLY20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:32:52 50 3058.0000 XLON 07003070000029920-E0GpbS6PsPLb20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:34:16 176 3057.0000 XLON 07003070000029827-E0GpbS6PsQhT20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:35:03 155 3058.0000 XLON 05003050000030081-E0GpbS6PsRDJ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:39:43 264 3059.0000 XLON 07003070000030776-E0GpbS6PsUgi20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:41:36 255 3059.0000 XLON 05003050000030985-E0GpbS6PsVs320231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:43:52 253 3059.0000 XLON 05003050000031176-E0GpbS6PsXL020231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:53:01 288 3061.0000 XLON 05003050000032635-E0GpbS6PseM920231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:55:59 262 3061.0000 XLON 05003050000033906-E0GpbS6Psgf720231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:56:31 265 3063.0000 XLON 05003050000034133-E0GpbS6PshN420231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
10:56:48 208 3062.0000 XLON 07003070000034243-E0GpbS6PshYF20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:01:22 98 3061.0000 XLON 05003050000034917-E0GpbS6PslpA20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:01:26 43 3061.0000 XLON 05003050000034917-E0GpbS6Pslsg20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:05:15 167 3060.0000 XLON 07003070000035032-E0GpbS6PsoYh20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:05:15 28 3060.0000 XLON 07003070000035032-E0GpbS6PsoYj20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:09:15 191 3060.0000 XLON 05003050000036182-E0GpbS6Psqy520231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:11:50 175 3059.0000 XLON 05003050000035340-E0GpbS6PssGX20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:13:35 38 3058.0000 XLON 07003070000035973-E0GpbS6Pst2k20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:16:16 76 3061.0000 XLON 05003050000037289-E0GpbS6PsuJ720231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:16:17 39 3061.0000 XLON 05003050000037289-E0GpbS6PsuJM20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:16:17 150 3061.0000 XLON 05003050000037289-E0GpbS6PsuJJ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:16:21 205 3060.0000 XLON 05003050000037281-E0GpbS6PsuS520231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:19:23 158 3060.0000 XLON 05003050000037758-E0GpbS6PswVB20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:22:01 263 3060.0000 XLON 07003070000038234-E0GpbS6Psxqk20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:27:16 189 3061.0000 XLON 05003050000038689-E0GpbS6Pt0JM20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:30:01 147 3060.0000 XLON 07003070000038625-E0GpbS6Pt20b20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:31:03 221 3059.0000 XLON 05003050000037592-E0GpbS6Pt2kS20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:32:58 209 3058.0000 XLON 07003070000038988-E0GpbS6Pt3fE20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:34:37 267 3057.0000 XLON 05003050000039263-E0GpbS6Pt4iP20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:37:04 173 3057.0000 XLON 05003050000039906-E0GpbS6Pt6Xl20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:40:48 223 3059.0000 XLON 07003070000040533-E0GpbS6Pt9D920231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:41:04 175 3058.0000 XLON 07003070000040529-E0GpbS6Pt9Lo20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:52:24 17 3060.0000 XLON 05003050000041678-E0GpbS6PtG7620231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:58:04 430 3061.0000 XLON 07003070000042730-E0GpbS6PtJ9b20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:58:18 247 3060.0000 XLON 05003050000041678-E0GpbS6PtJHb20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
11:59:30 217 3059.0000 XLON 07003070000043015-E0GpbS6PtK4P20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:02:32 276 3059.0000 XLON 07003070000043451-E0GpbS6PtMGk20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:04:29 180 3059.0000 XLON 05003050000043872-E0GpbS6PtNSb20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:04:29 28 3059.0000 XLON 05003050000043872-E0GpbS6PtNSd20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:12:42 271 3061.0000 XLON 05003050000044907-E0GpbS6PtS7820231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:15:59 267 3062.0000 XLON 05003050000045358-E0GpbS6PtTtI20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:16:38 267 3061.0000 XLON 05003050000045301-E0GpbS6PtUDM20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:17:18 196 3060.0000 XLON 05003050000044398-E0GpbS6PtUTp20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:18:07 224 3061.0000 XLON 05003050000045608-E0GpbS6PtUv020231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:21:36 224 3062.0000 XLON 05003050000045994-E0GpbS6PtWts20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:27:21 168 3061.0000 XLON 07003070000046416-E0GpbS6PtZxE20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:27:21 78 3062.0000 XLON 05003050000046626-E0GpbS6PtZvd20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:27:21 87 3062.0000 XLON 05003050000046626-E0GpbS6PtZvg20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:32:38 226 3063.0000 XLON 07003070000047736-E0GpbS6Ptd2520231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:32:41 115 3063.0000 XLON 07003070000047834-E0GpbS6Ptd5Z20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:34:56 209 3063.0000 XLON 07003070000048084-E0GpbS6PteDB20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:36:27 193 3063.0000 XLON 05003050000048229-E0GpbS6PtfDd20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:46:23 331 3067.0000 XLON 07003070000049783-E0GpbS6PtkUB20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:50:19 316 3069.0000 XLON 05003050000049938-E0GpbS6PtmLZ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:51:06 310 3069.0000 XLON 05003050000050321-E0GpbS6Ptmpf20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
12:58:34 244 3070.0000 XLON 05003050000050584-E0GpbS6PtrM920231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:00:47 328 3073.0000 XLON 05003050000051961-E0GpbS6PttP720231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:02:02 320 3073.0000 XLON 05003050000052047-E0GpbS6PtuKL20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:02:49 141 3071.0000 XLON 07003070000052076-E0GpbS6PtvFc20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:02:49 459 3072.0000 XLON 07003070000052016-E0GpbS6PtvEl20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:06:01 27 3072.0000 XLON 05003050000052993-E0GpbS6PtxOV20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:06:24 151 3071.0000 XLON 05003050000052877-E0GpbS6PtxYy20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:08:43 196 3070.0000 XLON 07003070000052858-E0GpbS6Ptz3Q20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:10:21 181 3070.0000 XLON 07003070000053557-E0GpbS6PtzmL20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:10:38 231 3068.0000 XLON 07003070000053312-E0GpbS6Pu0An20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:10:38 146 3068.0000 XLON 07003070000053578-E0GpbS6Pu0Ap20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:12:33 143 3068.0000 XLON 07003070000054056-E0GpbS6Pu1wL20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:16:06 184 3069.0000 XLON 05003050000054559-E0GpbS6Pu3YS20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:17:55 59 3069.0000 XLON 05003050000054904-E0GpbS6Pu4UW20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:18:14 230 3068.0000 XLON 07003070000054403-E0GpbS6Pu4lD20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:25:50 196 3067.0000 XLON 07003070000053822-E0GpbS6Pu9Go20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:28:51 38 3066.0000 XLON 05003050000055089-E0GpbS6PuAoi20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:28:51 125 3066.0000 XLON 05003050000055089-E0GpbS6PuAoq20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:28:51 186 3066.0000 XLON 05003050000056200-E0GpbS6PuAos20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:31:17 106 3066.0000 XLON 05003050000057163-E0GpbS6PuDar20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:31:17 304 3066.0000 XLON 05003050000057163-E0GpbS6PuDat20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:31:48 177 3065.0000 XLON 07003070000055163-E0GpbS6PuDrS20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:31:48 64 3065.0000 XLON 07003070000055163-E0GpbS6PuDrQ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:31:48 204 3065.0000 XLON 05003050000055969-E0GpbS6PuDrU20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:33:33 201 3066.0000 XLON 05003050000058256-E0GpbS6PuFpB20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:35:48 280 3066.0000 XLON 05003050000058688-E0GpbS6PuHfs20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:35:48 233 3065.0000 XLON 05003050000058119-E0GpbS6PuHh720231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:37:05 51 3064.0000 XLON 07003070000058949-E0GpbS6PuIdy20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:37:05 145 3064.0000 XLON 07003070000058949-E0GpbS6PuIdv20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:37:46 210 3064.0000 XLON 05003050000059188-E0GpbS6PuJLr20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:41:00 154 3063.0000 XLON 05003050000058843-E0GpbS6PuMGR20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:41:01 146 3063.0000 XLON 05003050000060130-E0GpbS6PuMIQ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:42:33 189 3062.0000 XLON 07003070000059743-E0GpbS6PuNNr20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:42:37 140 3059.0000 XLON 05003050000060516-E0GpbS6PuNUB20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:42:46 182 3059.0000 XLON 07003070000060590-E0GpbS6PuNi620231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:42:46 168 3060.0000 XLON 05003050000060553-E0GpbS6PuNhk20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:45:51 141 3061.0000 XLON 05003050000060869-E0GpbS6PuPkj20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:45:51 183 3061.0000 XLON 07003070000060916-E0GpbS6PuPkh20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:46:29 210 3060.0000 XLON 07003070000061186-E0GpbS6PuQKz20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:48:07 154 3059.0000 XLON 07003070000061548-E0GpbS6PuRci20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:52:13 196 3058.0000 XLON 07003070000061915-E0GpbS6PuUaK20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:52:57 210 3056.0000 XLON 05003050000062206-E0GpbS6PuVG820231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
13:54:55 182 3058.0000 XLON 07003070000063098-E0GpbS6PuXHI20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:04:34 420 3059.0000 XLON 07003070000064733-E0GpbS6PufSN20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:06:05 323 3060.0000 XLON 07003070000065250-E0GpbS6PuggY20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:09:10 275 3060.0000 XLON 07003070000065644-E0GpbS6Puiya20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:09:47 303 3059.0000 XLON 05003050000065466-E0GpbS6PujQk20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:09:47 346 3058.0000 XLON 05003050000064517-E0GpbS6PujQu20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:11:01 109 3059.0000 XLON 07003070000066136-E0GpbS6PukPA20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:11:01 116 3059.0000 XLON 07003070000066136-E0GpbS6PukPC20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:14:55 149 3062.0000 XLON 07003070000066691-E0GpbS6Puo1A20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:14:55 248 3062.0000 XLON 05003050000066560-E0GpbS6Puo1820231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:14:55 12 3062.0000 XLON 05003050000066560-E0GpbS6Puo1520231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:17:04 84 3060.0000 XLON 07003070000066416-E0GpbS6Pupjm20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:17:04 205 3061.0000 XLON 05003050000066924-E0GpbS6Pupje20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:17:26 178 3060.0000 XLON 07003070000066416-E0GpbS6Puq9420231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:20:57 213 3060.0000 XLON 07003070000067224-E0GpbS6PusHb20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:21:21 298 3061.0000 XLON 07003070000067779-E0GpbS6Puslb20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:21:21 275 3060.0000 XLON 05003050000067699-E0GpbS6PusmB20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:23:59 205 3060.0000 XLON 07003070000067999-E0GpbS6PuuVB20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:25:28 206 3060.0000 XLON 07003070000068223-E0GpbS6PuvR420231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:29:30 239 3062.0000 XLON 07003070000068738-E0GpbS6PuyZ220231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:29:30 28 3062.0000 XLON 07003070000068738-E0GpbS6PuyZ020231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:30:05 186 3060.0000 XLON 07003070000068896-E0GpbS6Pv0Dm20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:30:05 308 3061.0000 XLON 07003070000068697-E0GpbS6Pv0D220231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:30:05 53 3060.0000 XLON 07003070000068896-E0GpbS6Pv0Dq20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:30:26 18 3059.0000 XLON 07003070000069344-E0GpbS6Pv1dT20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:30:26 15 3059.0000 XLON 07003070000069344-E0GpbS6Pv1dR20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:30:40 169 3059.0000 XLON 07003070000069344-E0GpbS6Pv2KW20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:31:06 180 3059.0000 XLON 05003050000070202-E0GpbS6Pv3Mu20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:31:09 234 3058.0000 XLON 07003070000070252-E0GpbS6Pv3VZ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:33:13 157 3058.0000 XLON 07003070000071043-E0GpbS6Pv7J220231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:35:22 122 3060.0000 XLON 07003070000071869-E0GpbS6PvA7b20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:35:22 100 3060.0000 XLON 07003070000071869-E0GpbS6PvA7Z20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:35:34 278 3059.0000 XLON 07003070000071445-E0GpbS6PvAVS20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:36:53 173 3061.0000 XLON 05003050000072397-E0GpbS6PvCig20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:37:35 144 3060.0000 XLON 05003050000072272-E0GpbS6PvED620231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:37:35 216 3060.0000 XLON 07003070000072292-E0GpbS6PvED820231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:38:28 210 3058.0000 XLON 07003070000072739-E0GpbS6PvFWg20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:38:31 189 3057.0000 XLON 05003050000072722-E0GpbS6PvFef20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:38:31 35 3057.0000 XLON 05003050000072722-E0GpbS6PvFed20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:39:58 10 3056.0000 XLON 05003050000073291-E0GpbS6PvHaM20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:39:58 158 3056.0000 XLON 05003050000073291-E0GpbS6PvHaO20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:40:21 168 3055.0000 XLON 07003070000073352-E0GpbS6PvI9l20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:41:30 34 3054.0000 XLON 05003050000074010-E0GpbS6PvJSL20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:41:30 118 3054.0000 XLON 05003050000074010-E0GpbS6PvJSJ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:43:03 182 3054.0000 XLON 07003070000074462-E0GpbS6PvLJS20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:45:02 154 3053.0000 XLON 07003070000074989-E0GpbS6PvO7920231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:47:02 140 3055.0000 XLON 07003070000075897-E0GpbS6PvR1n20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:47:02 183 3055.0000 XLON 05003050000075926-E0GpbS6PvR1l20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:47:42 140 3054.0000 XLON 05003050000075927-E0GpbS6PvRzy20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:48:45 45 3053.0000 XLON 05003050000076159-E0GpbS6PvTc120231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:48:45 40 3053.0000 XLON 05003050000076159-E0GpbS6PvTbr20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:48:49 69 3053.0000 XLON 05003050000076159-E0GpbS6PvTli20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:49:40 140 3050.0000 XLON 07003070000076773-E0GpbS6PvV5E20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:50:38 146 3048.0000 XLON 05003050000076811-E0GpbS6PvWn820231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:50:38 176 3048.0000 XLON 07003070000076762-E0GpbS6PvWn620231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:51:10 13 3051.0000 XLON 07003070000077432-E0GpbS6PvXZl20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:51:10 155 3051.0000 XLON 07003070000077432-E0GpbS6PvXZj20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:53:26 168 3049.0000 XLON 05003050000077434-E0GpbS6PvbJp20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:53:26 168 3050.0000 XLON 07003070000077987-E0GpbS6PvbIn20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:55:01 59 3049.0000 XLON 05003050000078708-E0GpbS6PveNl20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:55:01 95 3049.0000 XLON 05003050000078708-E0GpbS6PveNn20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:56:22 61 3048.0000 XLON 07003070000078630-E0GpbS6Pvga520231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:56:22 107 3048.0000 XLON 07003070000078630-E0GpbS6Pvga720231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:56:24 180 3046.0000 XLON 07003070000079420-E0GpbS6PvghR20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:56:24 147 3046.0000 XLON 07003070000079044-E0GpbS6PvghP20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
14:58:24 154 3050.0000 XLON 05003050000080144-E0GpbS6PvimU20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:00:09 216 3050.0000 XLON 05003050000080559-E0GpbS6PvkxN20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:00:44 178 3049.0000 XLON 05003050000080076-E0GpbS6PvmJk20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:01:37 154 3048.0000 XLON 07003070000081065-E0GpbS6Pvnd020231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:02:58 214 3047.0000 XLON 05003050000080981-E0GpbS6PvpUI20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:03:08 214 3046.0000 XLON 07003070000080993-E0GpbS6Pvpm920231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:04:27 2 3046.0000 XLON 07003070000082065-E0GpbS6PvrYK20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:04:27 185 3046.0000 XLON 07003070000082065-E0GpbS6PvrYM20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:05:11 148 3045.0000 XLON 05003050000081433-E0GpbS6PvseM20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:05:11 15 3045.0000 XLON 05003050000081433-E0GpbS6PvseB20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:07:18 199 3046.0000 XLON 05003050000082794-E0GpbS6PvwSG20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:07:45 192 3047.0000 XLON 07003070000083367-E0GpbS6PvxEy20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:09:34 197 3046.0000 XLON 05003050000083892-E0GpbS6Pvzga20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:09:34 67 3046.0000 XLON 05003050000083892-E0GpbS6PvzgY20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:13:18 327 3047.0000 XLON 07003070000084992-E0GpbS6Pw4t720231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:14:39 278 3046.0000 XLON 07003070000084393-E0GpbS6Pw6Xc20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:14:42 166 3045.0000 XLON 05003050000082765-E0GpbS6Pw6bN20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:17:52 21 3045.0000 XLON 07003070000085975-E0GpbS6PwAHO20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:18:32 133 3045.0000 XLON 07003070000085975-E0GpbS6PwApw20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:18:32 37 3045.0000 XLON 07003070000085975-E0GpbS6PwAq020231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:18:32 80 3045.0000 XLON 07003070000085975-E0GpbS6PwAq220231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:19:34 516 3045.0000 XLON 05003050000087048-E0GpbS6PwBZE20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:21:42 426 3047.0000 XLON 07003070000087603-E0GpbS6PwEgN20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:21:55 283 3046.0000 XLON 05003050000087677-E0GpbS6PwF1H20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:21:55 334 3046.0000 XLON 07003070000087552-E0GpbS6PwF1D20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:23:18 191 3045.0000 XLON 05003050000088168-E0GpbS6PwGSH20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:25:55 258 3045.0000 XLON 07003070000088978-E0GpbS6PwJkb20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:28:29 223 3044.0000 XLON 07003070000088033-E0GpbS6PwMBL20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:29:58 172 3043.0000 XLON 07003070000089876-E0GpbS6PwNjC20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:29:58 145 3043.0000 XLON 07003070000088550-E0GpbS6PwNj820231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:31:16 147 3045.0000 XLON 07003070000090659-E0GpbS6PwPek20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:31:16 181 3045.0000 XLON 07003070000090659-E0GpbS6PwPem20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:34:43 33 3044.0000 XLON 07003070000090516-E0GpbS6PwTip20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:34:43 355 3044.0000 XLON 07003070000090516-E0GpbS6PwTik20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:36:10 420 3044.0000 XLON 07003070000092155-E0GpbS6PwVM220231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:36:25 208 3043.0000 XLON 07003070000091132-E0GpbS6PwVYQ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:37:53 312 3045.0000 XLON 05003050000092626-E0GpbS6PwWzN20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:42:07 323 3046.0000 XLON 07003070000093627-E0GpbS6PwbCn20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:42:10 261 3045.0000 XLON 07003070000092959-E0GpbS6PwbHN20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:42:39 364 3044.0000 XLON 07003070000092579-E0GpbS6Pwbrh20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:42:54 216 3043.0000 XLON 05003050000093918-E0GpbS6PwcBB20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:43:23 216 3042.0000 XLON 07003070000093826-E0GpbS6PwctM20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:47:18 173 3043.0000 XLON 05003050000094506-E0GpbS6Pwh4Q20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:47:28 225 3042.0000 XLON 05003050000094407-E0GpbS6PwhCO20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:47:50 330 3042.0000 XLON 07003070000095252-E0GpbS6Pwhcy20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:51:22 426 3045.0000 XLON 07003070000096365-E0GpbS6Pwl2q20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:52:07 11 3044.0000 XLON 05003050000096350-E0GpbS6PwlvM20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:52:07 229 3044.0000 XLON 05003050000096350-E0GpbS6PwlvQ20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:52:45 217 3043.0000 XLON 05003050000096939-E0GpbS6PwmRI20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:53:17 242 3041.0000 XLON 07003070000096723-E0GpbS6Pwn6O20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:53:17 192 3041.0000 XLON 07003070000096841-E0GpbS6Pwn6Q20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:55:19 234 3043.0000 XLON 05003050000097432-E0GpbS6Pwp8H20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:56:03 228 3044.0000 XLON 05003050000098171-E0GpbS6Pwpp120231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:57:47 205 3043.0000 XLON 05003050000098755-E0GpbS6PwrSd20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:58:02 156 3042.0000 XLON 07003070000097319-E0GpbS6PwrYe20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:59:37 34 3043.0000 XLON 07003070000099294-E0GpbS6Pwsr620231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
15:59:37 214 3043.0000 XLON 07003070000099294-E0GpbS6Pwsqz20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:01:58 80 3043.0000 XLON 07003070000100379-E0GpbS6Pwutv20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:01:58 317 3043.0000 XLON 07003070000100379-E0GpbS6Pwutx20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:02:08 248 3042.0000 XLON 07003070000099374-E0GpbS6Pwv8420231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:07:05 480 3043.0000 XLON 07003070000102237-E0GpbS6PwzXe20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:09:23 193 3043.0000 XLON 07003070000103103-E0GpbS6Px1Wt20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:09:23 160 3043.0000 XLON 07003070000103103-E0GpbS6Px1Wr20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:09:23 228 3043.0000 XLON 07003070000103103-E0GpbS6Px1Wp20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:11:15 385 3043.0000 XLON 05003050000103930-E0GpbS6Px4aO20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:13:10 228 3044.0000 XLON 05003050000104852-E0GpbS6Px6fh20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:13:10 207 3044.0000 XLON 05003050000104852-E0GpbS6Px6fj20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:14:17 553 3045.0000 XLON 07003070000105316-E0GpbS6Px83x20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:14:17 200 3046.0000 XLON 05003050000105358-E0GpbS6Px83I20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:14:17 201 3046.0000 XLON 07003070000105315-E0GpbS6Px83E20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:14:39 308 3046.0000 XLON 07003070000105508-E0GpbS6Px8RK20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:15:00 287 3045.0000 XLON 07003070000105358-E0GpbS6Px8oL20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:18:14 264 3044.0000 XLON 05003050000106352-E0GpbS6PxCnq20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:19:33 333 3044.0000 XLON 07003070000107626-E0GpbS6PxDvG20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:22:17 147 3043.0000 XLON 07003070000106303-E0GpbS6PxHBy20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:23:57 389 3046.0000 XLON 07003070000109629-E0GpbS6PxJK920231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:24:39 382 3045.0000 XLON 07003070000109796-E0GpbS6PxK4x20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:24:55 312 3044.0000 XLON 07003070000109569-E0GpbS6PxKR520231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:24:55 194 3044.0000 XLON 07003070000109569-E0GpbS6PxKR720231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:26:03 286 3045.0000 XLON 07003070000110449-E0GpbS6PxLyA20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:27:43 176 3046.0000 XLON 07003070000111156-E0GpbS6PxNrt20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:28:12 150 3045.0000 XLON 05003050000111211-E0GpbS6PxOTy20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:28:55 298 3048.0000 XLON 05003050000111728-E0GpbS6PxPAl20231129
------- ---------- --------- ---------------------------------------
29-Nov-2023
16:28:55 112 3048.0000 XLON 05003050000111728-E0GpbS6PxPAn20231129
------- ---------- --------- ---------------------------------------
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
POSFEIFWUEDSELF
(END) Dow Jones Newswires
November 29, 2023 12:47 ET (17:47 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
