RELX PLC Transaction in Own Shares (7822V)
December 05 2023 - 12:46PM
UK Regulatory
TIDMREL
RNS Number : 7822V
RELX PLC
05 December 2023
5 December 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan
Securities plc 80,000 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 50,608,795 ordinary shares in treasury, and has 1,887,143,845
ordinary shares in issue (excluding treasury shares). Since 3
January 2023 RELX PLC has purchased 30,808,728 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: 5 December 2023
Number of ordinary shares purchased: 80,000
Highest price paid per share (p): 3080
Lowest price paid per share (p): 3048
Volume weighted average price paid per share (p): 3064.7547
Disaggregated information
Transaction Date Price Platform
and time Volume (p) Code Transaction reference number
05-Dec-2023 08:01:09 213 3062.0000 XLON 07003070000003601-E0GtxCzyxzGG20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:01:17 213 3060.0000 XLON 05003050000003568-E0GtxCzyxzgx20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:02:07 20 3053.0000 XLON 07003070000003486-E0GtxCzyy2eZ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:02:07 300 3053.0000 XLON 07003070000003486-E0GtxCzyy2eW20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:02:48 200 3056.0000 XLON 07003070000004165-E0GtxCzyy4kB20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:02:51 136 3054.0000 XLON 05003050000004170-E0GtxCzyy4zJ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:02:51 64 3054.0000 XLON 05003050000004170-E0GtxCzyy4zL20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:05:00 172 3048.0000 XLON 07003070000004594-E0GtxCzyy9YN20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:08:00 172 3054.0000 XLON 05003050000005570-E0GtxCzyyHjH20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:08:13 156 3053.0000 XLON 07003070000005502-E0GtxCzyyIFY20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:09:22 224 3051.0000 XLON 07003070000006181-E0GtxCzyyLNY20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:10:30 234 3053.0000 XLON 05003050000006503-E0GtxCzyyO7W20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:11:01 169 3054.0000 XLON 07003070000006597-E0GtxCzyyPH020231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:11:01 49 3054.0000 XLON 07003070000006597-E0GtxCzyyPH220231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:11:44 198 3052.0000 XLON 05003050000006609-E0GtxCzyyQdW20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:13:49 179 3051.0000 XLON 07003070000007075-E0GtxCzyyU7W20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:15:05 207 3052.0000 XLON 05003050000007529-E0GtxCzyyWBD20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:15:13 228 3051.0000 XLON 05003050000007416-E0GtxCzyyWRX20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:16:18 276 3050.0000 XLON 05003050000007714-E0GtxCzyyYJJ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:20:27 304 3055.0000 XLON 07003070000008517-E0GtxCzyyeiv20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:22:12 124 3060.0000 XLON 07003070000008881-E0GtxCzyyhDp20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:22:12 4 3060.0000 XLON 07003070000008881-E0GtxCzyyhDr20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:22:12 126 3060.0000 XLON 07003070000008881-E0GtxCzyyhDn20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:22:25 279 3058.0000 XLON 05003050000008752-E0GtxCzyyhQB20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:22:35 356 3057.0000 XLON 07003070000008755-E0GtxCzyyhci20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:22:58 157 3058.0000 XLON 05003050000008912-E0GtxCzyyiBC20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:23:15 172 3056.0000 XLON 07003070000008961-E0GtxCzyyiY420231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:24:21 215 3056.0000 XLON 07003070000009222-E0GtxCzyyjxZ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:25:01 215 3054.0000 XLON 05003050000009174-E0GtxCzyykVa20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:26:19 143 3054.0000 XLON 05003050000009467-E0GtxCzyymTH20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:27:23 215 3053.0000 XLON 07003070000009540-E0GtxCzyyo3y20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:27:54 157 3052.0000 XLON 05003050000009789-E0GtxCzyyp9x20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:33:33 306 3066.0000 XLON 05003050000010680-E0GtxCzyywxA20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:34:47 231 3066.0000 XLON 05003050000010817-E0GtxCzyyyZl20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:36:24 329 3064.0000 XLON 05003050000010647-E0GtxCzyz0g420231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:36:30 146 3062.0000 XLON 07003070000010971-E0GtxCzyz0uB20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:39:21 72 3063.0000 XLON 05003050000011556-E0GtxCzyz3kU20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:39:21 177 3063.0000 XLON 05003050000011556-E0GtxCzyz3kS20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:39:21 8 3063.0000 XLON 05003050000011556-E0GtxCzyz3kW20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:41:14 261 3064.0000 XLON 05003050000011780-E0GtxCzyz5tG20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:42:05 222 3065.0000 XLON 07003070000012103-E0GtxCzyz7V520231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:43:08 149 3065.0000 XLON 07003070000012278-E0GtxCzyz8dw20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:43:08 241 3065.0000 XLON 05003050000012065-E0GtxCzyz8du20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:44:42 195 3067.0000 XLON 07003070000012492-E0GtxCzyzAc220231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:44:59 293 3066.0000 XLON 07003070000012485-E0GtxCzyzB1P20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:45:00 195 3065.0000 XLON 05003050000012318-E0GtxCzyzB3h20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:46:19 215 3062.0000 XLON 05003050000012631-E0GtxCzyzDUZ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:50:08 151 3066.0000 XLON 05003050000013105-E0GtxCzyzHFZ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:50:56 174 3065.0000 XLON 07003070000013219-E0GtxCzyzI5Y20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:52:17 23 3067.0000 XLON 07003070000013570-E0GtxCzyzJmz20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:52:17 147 3067.0000 XLON 07003070000013570-E0GtxCzyzJmx20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:52:41 132 3067.0000 XLON 07003070000013641-E0GtxCzyzK9M20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:52:41 120 3067.0000 XLON 07003070000013641-E0GtxCzyzK9O20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:54:51 31 3065.0000 XLON 07003070000013423-E0GtxCzyzLzH20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:54:51 48 3065.0000 XLON 07003070000013423-E0GtxCzyzLzV20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:54:51 111 3065.0000 XLON 07003070000013423-E0GtxCzyzLzD20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:54:51 37 3065.0000 XLON 07003070000013423-E0GtxCzyzLz920231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:54:51 272 3067.0000 XLON 05003050000013550-E0GtxCzyzLxY20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:56:41 215 3064.0000 XLON 07003070000014092-E0GtxCzyzNme20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:56:41 186 3064.0000 XLON 05003050000013815-E0GtxCzyzNmg20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:59:21 153 3064.0000 XLON 05003050000014332-E0GtxCzyzQZs20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 08:59:28 215 3063.0000 XLON 05003050000014073-E0GtxCzyzQpE20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:01:09 157 3062.0000 XLON 07003070000015078-E0GtxCzyzTQ120231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:01:25 143 3061.0000 XLON 05003050000014742-E0GtxCzyzTga20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:03:01 215 3061.0000 XLON 07003070000015352-E0GtxCzyzVKP20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:04:41 157 3062.0000 XLON 05003050000015251-E0GtxCzyzWxv20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:05:31 181 3063.0000 XLON 07003070000015730-E0GtxCzyzY0J20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:07:01 72 3064.0000 XLON 07003070000016100-E0GtxCzyzZzz20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:08:57 143 3068.0000 XLON 07003070000016312-E0GtxCzyzbrr20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:08:57 157 3068.0000 XLON 05003050000015919-E0GtxCzyzbrt20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:12:27 230 3071.0000 XLON 07003070000016832-E0GtxCzyzelG20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:15:07 339 3074.0000 XLON 05003050000016905-E0GtxCzyzh5n20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:16:03 196 3073.0000 XLON 07003070000017184-E0GtxCzyziGd20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:16:19 157 3072.0000 XLON 05003050000016716-E0GtxCzyziha20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:16:21 246 3069.0000 XLON 07003070000017529-E0GtxCzyziqm20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:19:08 158 3070.0000 XLON 05003050000017865-E0GtxCzyzm5A20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:19:32 147 3070.0000 XLON 07003070000018380-E0GtxCzyzmMz20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:22:33 165 3071.0000 XLON 07003070000018893-E0GtxCzyzoaX20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:23:37 213 3070.0000 XLON 05003050000018461-E0GtxCzyzpY020231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:24:06 161 3067.0000 XLON 05003050000018546-E0GtxCzyzpvR20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:24:06 200 3069.0000 XLON 05003050000017802-E0GtxCzyzptn20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:24:48 157 3066.0000 XLON 07003070000019134-E0GtxCzyzqJ220231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:26:43 75 3065.0000 XLON 05003050000018842-E0GtxCzyzrB920231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:26:43 97 3065.0000 XLON 05003050000018842-E0GtxCzyzrB720231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:29:04 172 3065.0000 XLON 05003050000019330-E0GtxCzyzscE20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:30:19 209 3065.0000 XLON 07003070000019746-E0GtxCzyztHu20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:30:22 172 3063.0000 XLON 07003070000019135-E0GtxCzyztLM20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:30:22 157 3064.0000 XLON 07003070000019632-E0GtxCzyztKj20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:33:23 173 3065.0000 XLON 07003070000020250-E0GtxCzyzuuN20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:34:16 157 3064.0000 XLON 05003050000020288-E0GtxCzyzvYo20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:37:21 145 3064.0000 XLON 07003070000020710-E0GtxCzyzxN520231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:38:41 11 3065.0000 XLON 07003070000021819-E0GtxCzyzy8N20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:38:53 181 3065.0000 XLON 07003070000021819-E0GtxCzyzyCV20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:40:20 158 3063.0000 XLON 05003050000020855-E0GtxCzyzz1G20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:40:20 186 3062.0000 XLON 07003070000020400-E0GtxCzyzz2k20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:42:01 105 3064.0000 XLON 07003070000022223-E0GtxCzyzzsU20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:42:43 242 3064.0000 XLON 07003070000022265-E0GtxCzz00EA20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:45:11 171 3064.0000 XLON 05003050000024583-E0GtxCzz01E920231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:46:10 230 3063.0000 XLON 07003070000022727-E0GtxCzz01ck20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:46:30 186 3062.0000 XLON 07003070000022123-E0GtxCzz01lU20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:51:19 248 3062.0000 XLON 05003050000025218-E0GtxCzz04sb20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:52:24 157 3061.0000 XLON 07003070000022974-E0GtxCzz05an20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:53:24 150 3062.0000 XLON 05003050000025561-E0GtxCzz06MQ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:54:34 84 3062.0000 XLON 05003050000025561-E0GtxCzz06tf20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 09:56:01 133 3062.0000 XLON 05003050000025929-E0GtxCzz07jF20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:00:06 258 3062.0000 XLON 05003050000026341-E0GtxCzz0AOO20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:01:06 247 3062.0000 XLON 07003070000024539-E0GtxCzz0B4g20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:01:13 260 3061.0000 XLON 07003070000024093-E0GtxCzz0BCP20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:01:14 201 3060.0000 XLON 07003070000023541-E0GtxCzz0BEb20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:03:41 204 3061.0000 XLON 05003050000026735-E0GtxCzz0Cbr20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:04:46 146 3060.0000 XLON 07003070000024703-E0GtxCzz0DW820231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:06:03 146 3059.0000 XLON 05003050000026736-E0GtxCzz0EXd20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:06:29 171 3057.0000 XLON 07003070000025125-E0GtxCzz0F1Y20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:06:29 157 3058.0000 XLON 05003050000026943-E0GtxCzz0F0z20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:11:14 215 3058.0000 XLON 05003050000027743-E0GtxCzz0IVF20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:11:14 148 3057.0000 XLON 07003070000025624-E0GtxCzz0IVt20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:11:23 143 3056.0000 XLON 07003070000025449-E0GtxCzz0IgO20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:13:01 157 3055.0000 XLON 05003050000028083-E0GtxCzz0Juw20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:13:19 157 3054.0000 XLON 07003070000026050-E0GtxCzz0K6o20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:17:44 157 3056.0000 XLON 05003050000028675-E0GtxCzz0N1Y20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:17:44 143 3055.0000 XLON 07003070000026357-E0GtxCzz0N2A20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:21:12 150 3057.0000 XLON 07003070000026872-E0GtxCzz0PX620231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:23:00 274 3058.0000 XLON 05003050000029251-E0GtxCzz0QdW20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:24:50 251 3059.0000 XLON 07003070000027340-E0GtxCzz0Rmq20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:25:17 151 3058.0000 XLON 07003070000027333-E0GtxCzz0S5y20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:25:17 64 3058.0000 XLON 07003070000027333-E0GtxCzz0S5w20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:27:56 136 3062.0000 XLON 05003050000029746-E0GtxCzz0TsO20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:27:57 25 3062.0000 XLON 05003050000029746-E0GtxCzz0TsY20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:28:34 143 3061.0000 XLON 05003050000029705-E0GtxCzz0UFg20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:28:37 172 3060.0000 XLON 07003070000027533-E0GtxCzz0UM720231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:31:57 143 3059.0000 XLON 07003070000027854-E0GtxCzz0WSq20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:35:01 163 3061.0000 XLON 07003070000028415-E0GtxCzz0Ym920231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:38:21 209 3060.0000 XLON 05003050000030314-E0GtxCzz0b3b20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:39:26 55 3061.0000 XLON 07003070000029003-E0GtxCzz0bpF20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:39:26 188 3061.0000 XLON 07003070000029003-E0GtxCzz0bpH20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:39:54 241 3060.0000 XLON 07003070000028935-E0GtxCzz0c8720231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:41:32 208 3060.0000 XLON 05003050000031185-E0GtxCzz0d7K20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:42:46 12 3060.0000 XLON 05003050000031456-E0GtxCzz0e9920231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:42:46 157 3060.0000 XLON 05003050000031456-E0GtxCzz0e9720231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:43:23 216 3059.0000 XLON 07003070000029413-E0GtxCzz0eh220231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:45:15 200 3059.0000 XLON 07003070000029672-E0GtxCzz0gP220231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:46:16 187 3059.0000 XLON 05003050000031928-E0GtxCzz0h0X20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:48:36 90 3058.0000 XLON 05003050000031671-E0GtxCzz0isI20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:48:36 82 3058.0000 XLON 05003050000031671-E0GtxCzz0isG20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:49:56 215 3058.0000 XLON 05003050000032404-E0GtxCzz0kFS20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:50:09 167 3057.0000 XLON 07003070000029673-E0GtxCzz0kNj20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:50:09 19 3057.0000 XLON 07003070000029673-E0GtxCzz0kNg20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:52:27 215 3055.0000 XLON 07003070000030666-E0GtxCzz0lse20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:54:35 143 3056.0000 XLON 07003070000031176-E0GtxCzz0nTV20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:57:44 164 3057.0000 XLON 05003050000033699-E0GtxCzz0qCR20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 10:58:00 157 3056.0000 XLON 05003050000033467-E0GtxCzz0qMs20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:00:56 157 3055.0000 XLON 05003050000033909-E0GtxCzz0sSP20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:01:05 162 3053.0000 XLON 05003050000033838-E0GtxCzz0slZ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:07:01 88 3056.0000 XLON 05003050000035020-E0GtxCzz0wgo20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:07:01 72 3056.0000 XLON 05003050000035020-E0GtxCzz0wgq20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:07:22 143 3055.0000 XLON 05003050000034808-E0GtxCzz0wzv20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:09:14 170 3055.0000 XLON 05003050000035090-E0GtxCzz0y8T20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:10:21 72 3056.0000 XLON 07003070000033342-E0GtxCzz0yuZ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:12:40 178 3057.0000 XLON 07003070000033496-E0GtxCzz10kQ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:15:29 159 3057.0000 XLON 05003050000035733-E0GtxCzz12SI20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:17:41 72 3057.0000 XLON 07003070000034099-E0GtxCzz13jQ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:19:38 211 3056.0000 XLON 05003050000035476-E0GtxCzz158F20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:19:46 45 3055.0000 XLON 05003050000035090-E0GtxCzz15Ez20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:23:40 270 3057.0000 XLON 07003070000034731-E0GtxCzz17nc20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:27:23 269 3058.0000 XLON 07003070000035221-E0GtxCzz194920231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:31:16 363 3058.0000 XLON 05003050000038070-E0GtxCzz1ApH20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:41:02 349 3061.0000 XLON 05003050000039962-E0GtxCzz1Fdr20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:41:45 551 3060.0000 XLON 05003050000039418-E0GtxCzz1Fu820231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:41:58 436 3059.0000 XLON 07003070000036069-E0GtxCzz1G4820231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:43:42 106 3060.0000 XLON 05003050000041487-E0GtxCzz1Gl620231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:43:42 107 3060.0000 XLON 05003050000041487-E0GtxCzz1Gl420231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:47:08 310 3061.0000 XLON 07003070000037749-E0GtxCzz1IGu20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:47:52 206 3062.0000 XLON 05003050000042010-E0GtxCzz1Ibg20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:49:37 230 3062.0000 XLON 05003050000042126-E0GtxCzz1JDL20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:50:12 176 3061.0000 XLON 05003050000041992-E0GtxCzz1JVn20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:50:12 24 3061.0000 XLON 05003050000041992-E0GtxCzz1JVl20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:53:17 186 3061.0000 XLON 07003070000038491-E0GtxCzz1Kol20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:54:50 215 3060.0000 XLON 07003070000038320-E0GtxCzz1LSn20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:59:27 5 3061.0000 XLON 07003070000038970-E0GtxCzz1Mya20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:59:27 260 3061.0000 XLON 07003070000038970-E0GtxCzz1MyP20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 11:59:41 224 3060.0000 XLON 07003070000038814-E0GtxCzz1N5J20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:01:14 200 3059.0000 XLON 05003050000043114-E0GtxCzz1Nor20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:07:04 186 3060.0000 XLON 05003050000043299-E0GtxCzz1Pwc20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:08:39 261 3061.0000 XLON 05003050000043731-E0GtxCzz1Qe720231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:11:07 288 3060.0000 XLON 07003070000039674-E0GtxCzz1Rks20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:13:42 200 3062.0000 XLON 07003070000040146-E0GtxCzz1Sja20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:14:25 218 3061.0000 XLON 05003050000044129-E0GtxCzz1TBV20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:17:45 239 3061.0000 XLON 05003050000044536-E0GtxCzz1UaY20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:20:43 279 3063.0000 XLON 05003050000044795-E0GtxCzz1W4H20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:21:52 260 3062.0000 XLON 07003070000040683-E0GtxCzz1WfU20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:24:39 126 3064.0000 XLON 07003070000041104-E0GtxCzz1Xmd20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:24:40 109 3064.0000 XLON 07003070000041104-E0GtxCzz1XnE20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:29:14 204 3065.0000 XLON 05003050000045517-E0GtxCzz1asF20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:29:30 169 3064.0000 XLON 05003050000045263-E0GtxCzz1b2m20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:31:58 147 3063.0000 XLON 07003070000041052-E0GtxCzz1cUw20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:32:36 221 3062.0000 XLON 07003070000040969-E0GtxCzz1d3C20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:34:43 205 3062.0000 XLON 07003070000042322-E0GtxCzz1eJL20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:37:08 291 3062.0000 XLON 07003070000042596-E0GtxCzz1fqK20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:38:00 190 3062.0000 XLON 07003070000042650-E0GtxCzz1gT220231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:39:01 217 3061.0000 XLON 07003070000041890-E0GtxCzz1hIA20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:39:51 144 3061.0000 XLON 05003050000046857-E0GtxCzz1hil20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:42:06 157 3061.0000 XLON 07003070000043244-E0GtxCzz1jMN20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:44:08 131 3062.0000 XLON 07003070000043427-E0GtxCzz1kNg20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:44:08 26 3062.0000 XLON 07003070000043427-E0GtxCzz1kNi20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:45:44 179 3062.0000 XLON 07003070000043632-E0GtxCzz1lIU20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:50:57 215 3061.0000 XLON 05003050000047379-E0GtxCzz1of820231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:52:24 225 3061.0000 XLON 07003070000044524-E0GtxCzz1pTO20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:53:25 164 3060.0000 XLON 05003050000046205-E0GtxCzz1pxm20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:53:25 329 3061.0000 XLON 05003050000048632-E0GtxCzz1pxe20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 12:54:22 224 3061.0000 XLON 05003050000048853-E0GtxCzz1qeh20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:00:00 356 3062.0000 XLON 05003050000049426-E0GtxCzz1uZt20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:03:02 347 3063.0000 XLON 05003050000049910-E0GtxCzz1wdb20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:03:46 290 3062.0000 XLON 05003050000049822-E0GtxCzz1x3W20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:05:49 212 3061.0000 XLON 07003070000046110-E0GtxCzz1yQq20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:11:00 372 3064.0000 XLON 05003050000051048-E0GtxCzz21hx20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:12:39 260 3064.0000 XLON 05003050000051054-E0GtxCzz22ff20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:13:01 298 3063.0000 XLON 07003070000046802-E0GtxCzz22vo20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:14:58 251 3061.0000 XLON 05003050000051293-E0GtxCzz24Y420231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:16:44 282 3062.0000 XLON 07003070000047771-E0GtxCzz25j420231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:18:11 229 3061.0000 XLON 05003050000051985-E0GtxCzz26ck20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:20:36 150 3062.0000 XLON 07003070000048442-E0GtxCzz28f320231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:20:36 61 3062.0000 XLON 07003070000048442-E0GtxCzz28f520231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:22:02 216 3062.0000 XLON 05003050000052590-E0GtxCzz29cj20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:24:15 218 3062.0000 XLON 07003070000048675-E0GtxCzz2BDj20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:26:02 348 3063.0000 XLON 05003050000053035-E0GtxCzz2C5220231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:29:01 165 3064.0000 XLON 07003070000049412-E0GtxCzz2ECH20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:29:01 129 3064.0000 XLON 07003070000049412-E0GtxCzz2ECK20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:29:01 252 3063.0000 XLON 07003070000049305-E0GtxCzz2EDB20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:29:26 185 3062.0000 XLON 05003050000052872-E0GtxCzz2ENA20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:29:26 170 3061.0000 XLON 05003050000053533-E0GtxCzz2EOD20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:31:11 72 3062.0000 XLON 07003070000049836-E0GtxCzz2G4I20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:31:22 186 3061.0000 XLON 05003050000053811-E0GtxCzz2GHG20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:31:42 95 3060.0000 XLON 07003070000049812-E0GtxCzz2GgH20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:31:42 120 3060.0000 XLON 07003070000049812-E0GtxCzz2GgF20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:36:51 158 3059.0000 XLON 05003050000054256-E0GtxCzz2KLh20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:36:52 186 3058.0000 XLON 05003050000054068-E0GtxCzz2KNx20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:37:37 224 3057.0000 XLON 05003050000054598-E0GtxCzz2KjP20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:37:51 181 3057.0000 XLON 07003070000050813-E0GtxCzz2L1q20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:37:51 14 3057.0000 XLON 05003050000054598-E0GtxCzz2L1k20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:41:01 215 3056.0000 XLON 05003050000054839-E0GtxCzz2NDM20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:41:01 200 3057.0000 XLON 07003070000051002-E0GtxCzz2NCk20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:41:06 229 3056.0000 XLON 07003070000051298-E0GtxCzz2NJ420231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:43:46 158 3056.0000 XLON 05003050000055737-E0GtxCzz2OoX20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:50:48 416 3058.0000 XLON 07003070000052659-E0GtxCzz2TMz20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:51:28 247 3059.0000 XLON 07003070000052895-E0GtxCzz2U4N20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:51:49 346 3058.0000 XLON 05003050000056933-E0GtxCzz2UDt20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:53:01 200 3059.0000 XLON 05003050000057256-E0GtxCzz2V8U20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:57:34 301 3061.0000 XLON 05003050000057964-E0GtxCzz2Xqt20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:58:13 256 3060.0000 XLON 05003050000057485-E0GtxCzz2YGd20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:58:24 173 3058.0000 XLON 05003050000058046-E0GtxCzz2YSj20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:58:24 133 3058.0000 XLON 05003050000058046-E0GtxCzz2YSe20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:58:24 218 3058.0000 XLON 05003050000057257-E0GtxCzz2YSc20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 13:58:29 63 3058.0000 XLON 05003050000058046-E0GtxCzz2YV820231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:00:27 172 3057.0000 XLON 05003050000058401-E0GtxCzz2ZoM20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:00:30 172 3056.0000 XLON 07003070000054367-E0GtxCzz2Zqx20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:01:02 215 3058.0000 XLON 05003050000058738-E0GtxCzz2aOL20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:01:55 157 3057.0000 XLON 07003070000054711-E0GtxCzz2auU20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:04:52 157 3057.0000 XLON 07003070000054972-E0GtxCzz2crd20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:05:41 172 3056.0000 XLON 05003050000059007-E0GtxCzz2dWW20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:06:59 196 3056.0000 XLON 05003050000059586-E0GtxCzz2eFw20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:12:31 98 3057.0000 XLON 07003070000056195-E0GtxCzz2hMm20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:12:31 221 3057.0000 XLON 07003070000056195-E0GtxCzz2hMo20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:15:51 445 3057.0000 XLON 07003070000057099-E0GtxCzz2jYV20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:18:23 411 3058.0000 XLON 05003050000061736-E0GtxCzz2lJ420231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:19:08 114 3057.0000 XLON 07003070000057323-E0GtxCzz2lvK20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:19:08 9 3057.0000 XLON 07003070000057323-E0GtxCzz2lvH20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:21:37 72 3059.0000 XLON 07003070000058090-E0GtxCzz2nU920231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:22:42 437 3059.0000 XLON 05003050000062324-E0GtxCzz2o8O20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:25:29 494 3060.0000 XLON 05003050000062773-E0GtxCzz2q0v20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:26:02 72 3060.0000 XLON 05003050000062868-E0GtxCzz2qWA20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:26:39 72 3062.0000 XLON 05003050000062975-E0GtxCzz2qu020231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:26:39 232 3062.0000 XLON 05003050000062975-E0GtxCzz2qu220231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:27:42 510 3062.0000 XLON 05003050000063143-E0GtxCzz2roH20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:27:48 426 3061.0000 XLON 07003070000058872-E0GtxCzz2ru920231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:29:33 264 3061.0000 XLON 07003070000059400-E0GtxCzz2tTi20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:29:43 156 3060.0000 XLON 05003050000063169-E0GtxCzz2tdS20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:30:00 288 3059.0000 XLON 05003050000063490-E0GtxCzz2u9g20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:31:08 152 3058.0000 XLON 07003070000059879-E0GtxCzz2we520231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:31:08 93 3058.0000 XLON 07003070000059879-E0GtxCzz2wdf20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:31:11 179 3057.0000 XLON 05003050000063965-E0GtxCzz2wp620231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:34:22 29 3061.0000 XLON 07003070000060731-E0GtxCzz30U220231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:35:52 158 3060.0000 XLON 05003050000064475-E0GtxCzz335x20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:36:50 282 3061.0000 XLON 07003070000061411-E0GtxCzz34ol20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:37:20 16 3060.0000 XLON 05003050000065284-E0GtxCzz35XK20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:37:20 40 3060.0000 XLON 05003050000065284-E0GtxCzz35XH20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:37:20 4 3060.0000 XLON 05003050000065284-E0GtxCzz35XO20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:37:20 23 3060.0000 XLON 05003050000065284-E0GtxCzz35XM20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:37:20 176 3060.0000 XLON 05003050000065284-E0GtxCzz35XD20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:38:51 212 3060.0000 XLON 07003070000061854-E0GtxCzz37u020231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:41:24 239 3062.0000 XLON 07003070000062426-E0GtxCzz3BXB20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:41:24 72 3062.0000 XLON 07003070000062426-E0GtxCzz3BXD20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:47:04 427 3069.0000 XLON 07003070000063585-E0GtxCzz3K9U20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:47:04 268 3069.0000 XLON 07003070000063586-E0GtxCzz3K9Y20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:47:04 178 3069.0000 XLON 05003050000067624-E0GtxCzz3K9W20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:48:42 380 3071.0000 XLON 05003050000068407-E0GtxCzz3NeM20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:50:27 52 3075.0000 XLON 05003050000068715-E0GtxCzz3QQ020231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:51:07 95 3075.0000 XLON 07003070000064814-E0GtxCzz3RTy20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:51:07 311 3075.0000 XLON 07003070000064814-E0GtxCzz3RU220231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:52:51 254 3076.0000 XLON 05003050000069382-E0GtxCzz3TfM20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:52:51 139 3076.0000 XLON 05003050000069382-E0GtxCzz3TfQ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:53:53 464 3075.0000 XLON 05003050000069346-E0GtxCzz3V2w20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:53:58 250 3074.0000 XLON 05003050000069383-E0GtxCzz3V9620231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:55:00 205 3074.0000 XLON 07003070000065679-E0GtxCzz3WhL20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:55:55 226 3073.0000 XLON 05003050000069760-E0GtxCzz3Y2H20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:56:02 266 3072.0000 XLON 07003070000066121-E0GtxCzz3YDa20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:57:02 34 3070.0000 XLON 05003050000070181-E0GtxCzz3ZKi20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:57:02 187 3070.0000 XLON 05003050000070181-E0GtxCzz3ZKg20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:57:02 191 3070.0000 XLON 05003050000070195-E0GtxCzz3ZKk20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 14:59:39 196 3071.0000 XLON 05003050000071006-E0GtxCzz3bzC20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:00:06 186 3070.0000 XLON 07003070000066570-E0GtxCzz3d2Z20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:01:04 60 3069.0000 XLON 05003050000070656-E0GtxCzz3fmC20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:01:04 191 3070.0000 XLON 07003070000068067-E0GtxCzz3flo20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:01:04 60 3069.0000 XLON 05003050000070656-E0GtxCzz3fmE20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:02:07 52 3069.0000 XLON 05003050000070656-E0GtxCzz3iGN20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:02:08 306 3068.0000 XLON 05003050000072122-E0GtxCzz3iMq20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:02:43 85 3069.0000 XLON 07003070000068967-E0GtxCzz3k2h20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:02:43 84 3069.0000 XLON 07003070000068967-E0GtxCzz3k2j20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:02:43 31 3069.0000 XLON 07003070000068967-E0GtxCzz3k2m20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:02:50 186 3068.0000 XLON 05003050000073059-E0GtxCzz3kDv20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:04:22 172 3070.0000 XLON 07003070000069546-E0GtxCzz3nNj20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:04:47 172 3069.0000 XLON 05003050000073653-E0GtxCzz3o4D20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:07:41 193 3068.0000 XLON 05003050000074229-E0GtxCzz3sjJ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:07:41 22 3068.0000 XLON 05003050000074229-E0GtxCzz3sjH20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:07:58 207 3068.0000 XLON 07003070000070552-E0GtxCzz3t8I20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:10:16 229 3068.0000 XLON 07003070000071212-E0GtxCzz3x1p20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:11:20 263 3068.0000 XLON 05003050000075990-E0GtxCzz3yXE20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:12:11 186 3067.0000 XLON 07003070000070091-E0GtxCzz3zYe20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:15:26 136 3070.0000 XLON 05003050000077524-E0GtxCzz440R20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:15:26 130 3070.0000 XLON 05003050000077524-E0GtxCzz440P20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:17:16 331 3071.0000 XLON 05003050000077931-E0GtxCzz46Cj20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:17:18 452 3070.0000 XLON 05003050000077687-E0GtxCzz46N220231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:18:19 330 3069.0000 XLON 05003050000078122-E0GtxCzz47Rt20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:20:39 72 3071.0000 XLON 05003050000078819-E0GtxCzz4AgB20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:22:13 321 3073.0000 XLON 05003050000079126-E0GtxCzz4C3020231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:22:59 305 3073.0000 XLON 07003070000075174-E0GtxCzz4DJo20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:24:39 339 3073.0000 XLON 07003070000075563-E0GtxCzz4FIs20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:24:39 15 3073.0000 XLON 07003070000075563-E0GtxCzz4FIw20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:26:05 40 3073.0000 XLON 05003050000080097-E0GtxCzz4Hoe20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:26:15 100 3073.0000 XLON 05003050000080097-E0GtxCzz4I0H20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:26:15 80 3073.0000 XLON 05003050000080097-E0GtxCzz4I0J20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:26:15 20 3073.0000 XLON 05003050000080097-E0GtxCzz4I0720231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:26:16 221 3073.0000 XLON 05003050000080097-E0GtxCzz4I0g20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:26:37 292 3072.0000 XLON 05003050000079087-E0GtxCzz4IOp20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:26:52 181 3071.0000 XLON 07003070000075865-E0GtxCzz4InW20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:26:52 237 3071.0000 XLON 07003070000074630-E0GtxCzz4InS20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:31:56 328 3071.0000 XLON 07003070000076925-E0GtxCzz4OQi20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:31:56 242 3070.0000 XLON 05003050000080545-E0GtxCzz4OTy20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:34:27 387 3072.0000 XLON 05003050000082058-E0GtxCzz4Rtr20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:36:22 419 3073.0000 XLON 07003070000078286-E0GtxCzz4UCa20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:37:59 493 3074.0000 XLON 07003070000078565-E0GtxCzz4VdW20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:40:27 304 3073.0000 XLON 07003070000078527-E0GtxCzz4XdR20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:40:27 75 3073.0000 XLON 07003070000078527-E0GtxCzz4Xd220231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:41:02 554 3073.0000 XLON 07003070000078994-E0GtxCzz4YC720231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:42:42 341 3073.0000 XLON 07003070000079263-E0GtxCzz4ZmG20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:44:28 103 3073.0000 XLON 05003050000083840-E0GtxCzz4bfQ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:44:52 361 3073.0000 XLON 05003050000083840-E0GtxCzz4bvn20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:47:27 418 3073.0000 XLON 05003050000084254-E0GtxCzz4eSS20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:50:00 435 3073.0000 XLON 05003050000085076-E0GtxCzz4gxA20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:51:02 450 3075.0000 XLON 07003070000081342-E0GtxCzz4hqj20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:51:02 72 3075.0000 XLON 07003070000081342-E0GtxCzz4hql20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:51:02 86 3075.0000 XLON 07003070000081342-E0GtxCzz4hqn20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:52:15 336 3076.0000 XLON 05003050000085748-E0GtxCzz4jHx20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:52:42 365 3076.0000 XLON 07003070000081760-E0GtxCzz4jgd20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:54:45 343 3077.0000 XLON 07003070000082314-E0GtxCzz4m8220231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:54:45 72 3077.0000 XLON 07003070000082314-E0GtxCzz4m8020231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:56:19 351 3077.0000 XLON 05003050000086944-E0GtxCzz4nug20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:58:32 555 3078.0000 XLON 07003070000083399-E0GtxCzz4q2H20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:59:22 16 3078.0000 XLON 07003070000083683-E0GtxCzz4rEv20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:59:22 119 3078.0000 XLON 07003070000083683-E0GtxCzz4rEt20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 15:59:22 352 3078.0000 XLON 07003070000083683-E0GtxCzz4rEr20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:00:01 444 3077.0000 XLON 05003050000087365-E0GtxCzz4rsL20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:01:55 49 3077.0000 XLON 07003070000084516-E0GtxCzz4uWK20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:01:55 296 3077.0000 XLON 07003070000084516-E0GtxCzz4uWM20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:04:14 122 3080.0000 XLON 05003050000089643-E0GtxCzz4xsL20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:04:14 72 3080.0000 XLON 05003050000089643-E0GtxCzz4xsH20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:04:14 82 3080.0000 XLON 05003050000089643-E0GtxCzz4xsJ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:04:14 53 3080.0000 XLON 05003050000089643-E0GtxCzz4xsN20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:04:28 20 3080.0000 XLON 05003050000089676-E0GtxCzz4yCj20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:04:28 430 3080.0000 XLON 05003050000089676-E0GtxCzz4yCl20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:05:01 329 3078.0000 XLON 05003050000089280-E0GtxCzz4ytw20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:06:17 237 3077.0000 XLON 05003050000090201-E0GtxCzz50XV20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:08:08 84 3078.0000 XLON 05003050000090714-E0GtxCzz53CA20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:08:08 312 3078.0000 XLON 05003050000090714-E0GtxCzz53C820231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:08:19 304 3077.0000 XLON 07003070000086579-E0GtxCzz53UX20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:08:19 4 3077.0000 XLON 07003070000086579-E0GtxCzz53UV20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:09:35 192 3077.0000 XLON 05003050000091149-E0GtxCzz54XP20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:09:35 138 3077.0000 XLON 05003050000091149-E0GtxCzz54XN20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:10:55 330 3075.0000 XLON 07003070000087010-E0GtxCzz564l20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:11:04 299 3075.0000 XLON 05003050000091688-E0GtxCzz56KQ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:13:08 259 3075.0000 XLON 07003070000088070-E0GtxCzz58aE20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:14:09 279 3074.0000 XLON 07003070000087529-E0GtxCzz59i520231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:14:22 224 3076.0000 XLON 07003070000088733-E0GtxCzz5AF020231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:15:40 224 3075.0000 XLON 05003050000092919-E0GtxCzz5BTa20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:17:19 278 3075.0000 XLON 07003070000089549-E0GtxCzz5DQk20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:19:02 275 3074.0000 XLON 05003050000094741-E0GtxCzz5FhD20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:19:13 255 3073.0000 XLON 05003050000093704-E0GtxCzz5G1M20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:19:42 348 3074.0000 XLON 07003070000090789-E0GtxCzz5Gnq20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:21:04 266 3074.0000 XLON 07003070000091460-E0GtxCzz5Iu720231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:21:04 33 3074.0000 XLON 07003070000091460-E0GtxCzz5Iu920231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:23:17 72 3075.0000 XLON 05003050000096372-E0GtxCzz5L5d20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:23:17 154 3075.0000 XLON 05003050000096372-E0GtxCzz5L5f20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:25:37 341 3074.0000 XLON 07003070000091969-E0GtxCzz5N9720231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:27:02 430 3075.0000 XLON 07003070000093215-E0GtxCzz5OaB20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:27:54 356 3074.0000 XLON 05003050000097284-E0GtxCzz5PVb20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:27:54 43 3074.0000 XLON 05003050000097284-E0GtxCzz5PVZ20231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:28:55 328 3074.0000 XLON 07003070000093926-E0GtxCzz5Qf620231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:28:55 379 3074.0000 XLON 07003070000093926-E0GtxCzz5Qf420231205
------- ---------- --------- ---------------------------------------
05-Dec-2023 16:28:55 1 3074.0000 XLON 07003070000093926-E0GtxCzz5Qf820231205
------- ---------- --------- ---------------------------------------
, 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
POSFSIFWIEDSELE
(END) Dow Jones Newswires
December 05, 2023 12:46 ET (17:46 GMT)
Relx (LSE:REL)
Historical Stock Chart
From Jul 2024 to Aug 2024
Relx (LSE:REL)
Historical Stock Chart
From Aug 2023 to Aug 2024
