RNS Number : 3540D
RELX PLC
15 February 2024
 

15 February 2024

RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc 172,500 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 24,512,174 ordinary shares in treasury, and has 1,882,623,005 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 4,799,981 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:              

15 February 2024

Number of ordinary shares purchased:

172,500

Highest price paid per share (p):

3329

Lowest price paid per share (p):    

3276

Volume weighted average price paid per share (p):

3309.5997

 

Disaggregated information

 

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

15-Feb-2024 11:24:45

551

3289.0000

XLON

07003070000030502-E0HkAHkmeoPV20240215

15-Feb-2024 11:26:26

386

3294.0000

XLON

07003070000030659-E0HkAHkmepk020240215

15-Feb-2024 11:27:25

402

3294.0000

XLON

07003070000030664-E0HkAHkmeqWS20240215

15-Feb-2024 11:29:02

447

3297.0000

XLON

05003050000030805-E0HkAHkmerPp20240215

15-Feb-2024 11:29:58

255

3298.0000

XLON

05003050000030830-E0HkAHkmerx420240215

15-Feb-2024 11:29:58

345

3297.0000

XLON

07003070000030895-E0HkAHkmerxM20240215

15-Feb-2024 11:29:58

183

3298.0000

XLON

05003050000030874-E0HkAHkmerxA20240215

15-Feb-2024 11:29:58

528

3296.0000

XLON

07003070000030935-E0HkAHkmerxa20240215

15-Feb-2024 11:32:50

284

3301.0000

XLON

05003050000031149-E0HkAHkmetkO20240215

15-Feb-2024 11:34:16

131

3306.0000

XLON

07003070000031334-E0HkAHkmeuiG20240215

15-Feb-2024 11:34:16

263

3306.0000

XLON

07003070000031334-E0HkAHkmeuiV20240215

15-Feb-2024 11:34:40

522

3312.0000

XLON

07003070000031410-E0HkAHkmev6Y20240215

15-Feb-2024 11:35:16

333

3311.0000

XLON

07003070000031411-E0HkAHkmevMC20240215

15-Feb-2024 11:35:16

154

3311.0000

XLON

07003070000031411-E0HkAHkmevMA20240215

15-Feb-2024 11:36:28

270

3318.0000

XLON

07003070000031634-E0HkAHkmewMT20240215

15-Feb-2024 11:36:48

270

3317.0000

XLON

05003050000031580-E0HkAHkmewZq20240215

15-Feb-2024 11:37:00

104

3316.0000

XLON

05003050000031560-E0HkAHkmewlR20240215

15-Feb-2024 11:37:00

166

3316.0000

XLON

05003050000031560-E0HkAHkmewlP20240215

15-Feb-2024 11:38:36

278

3325.0000

XLON

07003070000031859-E0HkAHkmey2c20240215

15-Feb-2024 11:38:42

115

3324.0000

XLON

07003070000031820-E0HkAHkmey5W20240215

15-Feb-2024 11:38:42

47

3323.0000

XLON

07003070000031805-E0HkAHkmey5o20240215

15-Feb-2024 11:38:42

140

3324.0000

XLON

07003070000031820-E0HkAHkmey5b20240215

15-Feb-2024 11:38:42

208

3323.0000

XLON

07003070000031805-E0HkAHkmey6M20240215

15-Feb-2024 11:39:54

35

3313.0000

XLON

05003050000031933-E0HkAHkmezFd20240215

15-Feb-2024 11:39:54

168

3313.0000

XLON

05003050000031933-E0HkAHkmezFX20240215

15-Feb-2024 11:39:54

29

3313.0000

XLON

05003050000031933-E0HkAHkmezFb20240215

15-Feb-2024 11:39:54

25

3313.0000

XLON

05003050000031933-E0HkAHkmezFV20240215

15-Feb-2024 11:39:54

22

3313.0000

XLON

05003050000031933-E0HkAHkmezFZ20240215

15-Feb-2024 11:40:11

239

3312.0000

XLON

07003070000031970-E0HkAHkmezUR20240215

15-Feb-2024 11:42:51

242

3316.0000

XLON

07003070000032276-E0HkAHkmf0ti20240215

15-Feb-2024 11:43:22

297

3317.0000

XLON

05003050000032344-E0HkAHkmf1Fh20240215

15-Feb-2024 11:44:28

386

3316.0000

XLON

07003070000032336-E0HkAHkmf1um20240215

15-Feb-2024 11:46:00

371

3317.0000

XLON

07003070000032605-E0HkAHkmf2sl20240215

15-Feb-2024 11:46:15

36

3315.0000

XLON

07003070000032277-E0HkAHkmf3ER20240215

15-Feb-2024 11:46:15

124

3315.0000

XLON

07003070000032277-E0HkAHkmf3E420240215

15-Feb-2024 11:46:15

45

3315.0000

XLON

07003070000032277-E0HkAHkmf3EP20240215

15-Feb-2024 11:46:15

15

3315.0000

XLON

07003070000032277-E0HkAHkmf3EI20240215

15-Feb-2024 11:46:37

183

3315.0000

XLON

05003050000032641-E0HkAHkmf3QN20240215

15-Feb-2024 11:46:37

227

3315.0000

XLON

05003050000032641-E0HkAHkmf3QK20240215

15-Feb-2024 11:46:42

285

3314.0000

XLON

07003070000032470-E0HkAHkmf3Ur20240215

15-Feb-2024 11:47:57

221

3315.0000

XLON

07003070000032837-E0HkAHkmf4QX20240215

15-Feb-2024 11:48:46

282

3315.0000

XLON

05003050000032888-E0HkAHkmf54p20240215

15-Feb-2024 11:48:46

260

3314.0000

XLON

05003050000032862-E0HkAHkmf56F20240215

15-Feb-2024 11:49:03

307

3313.0000

XLON

07003070000032895-E0HkAHkmf5Ft20240215

15-Feb-2024 11:49:45

251

3314.0000

XLON

07003070000033084-E0HkAHkmf5d420240215

15-Feb-2024 11:49:46

29

3313.0000

XLON

05003050000033046-E0HkAHkmf5e320240215

15-Feb-2024 11:50:15

203

3313.0000

XLON

05003050000033046-E0HkAHkmf5pi20240215

15-Feb-2024 11:51:53

336

3313.0000

XLON

05003050000033197-E0HkAHkmf6Tz20240215

15-Feb-2024 11:52:08

212

3312.0000

XLON

07003070000033085-E0HkAHkmf6YW20240215

15-Feb-2024 11:53:44

267

3315.0000

XLON

05003050000033369-E0HkAHkmf7XG20240215

15-Feb-2024 11:55:21

384

3315.0000

XLON

05003050000033535-E0HkAHkmf8eR20240215

15-Feb-2024 11:56:16

186

3314.0000

XLON

07003070000033374-E0HkAHkmf9NM20240215

15-Feb-2024 11:56:36

472

3314.0000

XLON

05003050000033692-E0HkAHkmf9Yf20240215

15-Feb-2024 12:03:17

402

3321.0000

XLON

05003050000034386-E0HkAHkmfEFy20240215

15-Feb-2024 12:03:31

276

3321.0000

XLON

05003050000034386-E0HkAHkmfETM20240215

15-Feb-2024 12:05:08

103

3323.0000

XLON

07003070000034564-E0HkAHkmfFln20240215

15-Feb-2024 12:05:46

731

3324.0000

XLON

07003070000034732-E0HkAHkmfGII20240215

15-Feb-2024 12:06:59

368

3324.0000

XLON

05003050000034820-E0HkAHkmfH5F20240215

15-Feb-2024 12:06:59

704

3323.0000

XLON

07003070000034564-E0HkAHkmfH6020240215

15-Feb-2024 12:09:12

103

3324.0000

XLON

07003070000034899-E0HkAHkmfIUu20240215

15-Feb-2024 12:09:12

235

3324.0000

XLON

07003070000034899-E0HkAHkmfIUy20240215

15-Feb-2024 12:09:12

314

3324.0000

XLON

07003070000034923-E0HkAHkmfIV020240215

15-Feb-2024 12:10:25

875

3328.0000

XLON

07003070000035223-E0HkAHkmfJLv20240215

15-Feb-2024 12:10:50

226

3326.0000

XLON

05003050000035170-E0HkAHkmfJbS20240215

15-Feb-2024 12:10:50

56

3326.0000

XLON

07003070000035203-E0HkAHkmfJbQ20240215

15-Feb-2024 12:10:50

302

3326.0000

XLON

07003070000035203-E0HkAHkmfJbL20240215

15-Feb-2024 12:10:50

362

3326.0000

XLON

07003070000035203-E0HkAHkmfJbN20240215

15-Feb-2024 12:10:50

400

3326.0000

XLON

05003050000035170-E0HkAHkmfJbU20240215

15-Feb-2024 12:12:22

100

3322.0000

XLON

07003070000035338-E0HkAHkmfKbK20240215

15-Feb-2024 12:12:42

410

3322.0000

XLON

07003070000035338-E0HkAHkmfKm520240215

15-Feb-2024 12:12:45

400

3321.0000

XLON

05003050000035309-E0HkAHkmfKq320240215

15-Feb-2024 12:12:45

182

3320.0000

XLON

07003070000035458-E0HkAHkmfKqz20240215

15-Feb-2024 12:14:04

388

3319.0000

XLON

05003050000035487-E0HkAHkmfLlp20240215

15-Feb-2024 12:14:40

360

3318.0000

XLON

07003070000035506-E0HkAHkmfM9j20240215

15-Feb-2024 12:14:53

310

3317.0000

XLON

05003050000035679-E0HkAHkmfMMD20240215

15-Feb-2024 12:15:17

284

3315.0000

XLON

05003050000035680-E0HkAHkmfMoK20240215

15-Feb-2024 12:15:17

284

3316.0000

XLON

07003070000035681-E0HkAHkmfMny20240215

15-Feb-2024 12:16:21

232

3315.0000

XLON

05003050000035899-E0HkAHkmfNI620240215

15-Feb-2024 12:16:51

274

3314.0000

XLON

07003070000035870-E0HkAHkmfNUs20240215

15-Feb-2024 12:18:03

27

3315.0000

XLON

05003050000036059-E0HkAHkmfOJj20240215

15-Feb-2024 12:18:03

234

3315.0000

XLON

05003050000036059-E0HkAHkmfOJg20240215

15-Feb-2024 12:19:44

62

3314.0000

XLON

05003050000036196-E0HkAHkmfPD120240215

15-Feb-2024 12:19:44

309

3314.0000

XLON

05003050000036196-E0HkAHkmfPCz20240215

15-Feb-2024 12:21:23

339

3314.0000

XLON

05003050000036408-E0HkAHkmfQUv20240215

15-Feb-2024 12:21:23

92

3314.0000

XLON

05003050000036408-E0HkAHkmfQUx20240215

15-Feb-2024 12:22:09

253

3313.0000

XLON

05003050000035900-E0HkAHkmfR5620240215

15-Feb-2024 12:22:09

265

3313.0000

XLON

07003070000036037-E0HkAHkmfR5820240215

15-Feb-2024 12:25:04

308

3312.0000

XLON

07003070000036709-E0HkAHkmfSkC20240215

15-Feb-2024 12:25:04

380

3311.0000

XLON

07003070000036605-E0HkAHkmfSkK20240215

15-Feb-2024 12:25:04

179

3310.0000

XLON

05003050000036588-E0HkAHkmfSlk20240215

15-Feb-2024 12:25:04

154

3310.0000

XLON

05003050000036521-E0HkAHkmfSli20240215

15-Feb-2024 12:27:01

228

3308.0000

XLON

05003050000036899-E0HkAHkmfU0Y20240215

15-Feb-2024 12:27:01

329

3309.0000

XLON

07003070000036942-E0HkAHkmfTzq20240215

15-Feb-2024 12:27:01

134

3308.0000

XLON

05003050000036899-E0HkAHkmfU0W20240215

15-Feb-2024 12:29:27

327

3308.0000

XLON

07003070000037142-E0HkAHkmfVMa20240215

15-Feb-2024 12:32:28

240

3308.0000

XLON

07003070000037257-E0HkAHkmfWep20240215

15-Feb-2024 12:32:28

233

3308.0000

XLON

07003070000037257-E0HkAHkmfWev20240215

15-Feb-2024 12:35:16

606

3307.0000

XLON

07003070000037577-E0HkAHkmfYQX20240215

15-Feb-2024 12:35:16

657

3308.0000

XLON

07003070000037593-E0HkAHkmfYQ020240215

15-Feb-2024 12:35:22

19

3306.0000

XLON

07003070000037713-E0HkAHkmfYVu20240215

15-Feb-2024 12:35:22

522

3306.0000

XLON

07003070000037769-E0HkAHkmfYVw20240215

15-Feb-2024 12:35:22

233

3306.0000

XLON

07003070000037713-E0HkAHkmfYVs20240215

15-Feb-2024 12:36:35

460

3307.0000

XLON

07003070000037965-E0HkAHkmfZ1t20240215

15-Feb-2024 12:39:15

422

3315.0000

XLON

07003070000038202-E0HkAHkmfaUU20240215

15-Feb-2024 12:41:00

41

3312.0000

XLON

05003050000038059-E0HkAHkmfbPL20240215

15-Feb-2024 12:41:00

387

3313.0000

XLON

07003070000038114-E0HkAHkmfbOG20240215

15-Feb-2024 12:41:01

311

3312.0000

XLON

05003050000038059-E0HkAHkmfbPu20240215

15-Feb-2024 12:42:57

456

3311.0000

XLON

05003050000038192-E0HkAHkmfcJF20240215

15-Feb-2024 12:43:23

348

3310.0000

XLON

05003050000038375-E0HkAHkmfcZA20240215

15-Feb-2024 12:43:47

150

3309.0000

XLON

05003050000038576-E0HkAHkmfcst20240215

15-Feb-2024 12:43:47

228

3309.0000

XLON

07003070000038545-E0HkAHkmfcsr20240215

15-Feb-2024 12:43:47

125

3308.0000

XLON

07003070000038621-E0HkAHkmfctc20240215

15-Feb-2024 12:43:47

348

3308.0000

XLON

07003070000038621-E0HkAHkmfctZ20240215

15-Feb-2024 12:44:40

306

3305.0000

XLON

07003070000038808-E0HkAHkmfdXq20240215

15-Feb-2024 12:44:41

329

3304.0000

XLON

05003050000038765-E0HkAHkmfdZb20240215

15-Feb-2024 12:44:42

214

3303.0000

XLON

07003070000038809-E0HkAHkmfdbi20240215

15-Feb-2024 12:44:42

21

3303.0000

XLON

07003070000038809-E0HkAHkmfdb120240215

15-Feb-2024 12:47:46

157

3305.0000

XLON

05003050000038998-E0HkAHkmffga20240215

15-Feb-2024 12:47:46

30

3305.0000

XLON

05003050000038998-E0HkAHkmffgY20240215

15-Feb-2024 12:47:46

204

3304.0000

XLON

05003050000038991-E0HkAHkmffig20240215

15-Feb-2024 12:48:00

187

3303.0000

XLON

07003070000039024-E0HkAHkmffoM20240215

15-Feb-2024 12:48:34

213

3305.0000

XLON

07003070000039250-E0HkAHkmfgRY20240215

15-Feb-2024 12:50:47

150

3305.0000

XLON

07003070000039441-E0HkAHkmfiAG20240215

15-Feb-2024 12:51:54

230

3306.0000

XLON

07003070000039641-E0HkAHkmfiy020240215

15-Feb-2024 12:52:00

231

3305.0000

XLON

05003050000039615-E0HkAHkmfj2Q20240215

15-Feb-2024 12:52:00

309

3305.0000

XLON

07003070000039679-E0HkAHkmfj2S20240215

15-Feb-2024 12:53:35

327

3306.0000

XLON

05003050000039877-E0HkAHkmfjx320240215

15-Feb-2024 12:53:59

343

3305.0000

XLON

07003070000039903-E0HkAHkmfkB820240215

15-Feb-2024 12:54:30

19

3302.0000

XLON

07003070000040020-E0HkAHkmfklY20240215

15-Feb-2024 12:54:33

125

3302.0000

XLON

07003070000040020-E0HkAHkmfkpN20240215

15-Feb-2024 12:54:33

27

3302.0000

XLON

07003070000040020-E0HkAHkmfkpL20240215

15-Feb-2024 12:55:23

266

3302.0000

XLON

05003050000040090-E0HkAHkmflMw20240215

15-Feb-2024 12:55:23

308

3301.0000

XLON

07003070000040088-E0HkAHkmflNp20240215

15-Feb-2024 12:56:34

211

3301.0000

XLON

05003050000040261-E0HkAHkmfluO20240215

15-Feb-2024 12:56:34

69

3301.0000

XLON

05003050000040261-E0HkAHkmfluQ20240215

15-Feb-2024 12:57:12

240

3300.0000

XLON

07003070000040301-E0HkAHkmfmAy20240215

15-Feb-2024 12:57:12

220

3299.0000

XLON

05003050000040262-E0HkAHkmfmCd20240215

15-Feb-2024 12:59:27

162

3301.0000

XLON

05003050000040464-E0HkAHkmfnpc20240215

15-Feb-2024 12:59:30

178

3300.0000

XLON

07003070000040497-E0HkAHkmfnro20240215

15-Feb-2024 12:59:44

245

3299.0000

XLON

07003070000040687-E0HkAHkmfnyh20240215

15-Feb-2024 12:59:44

213

3300.0000

XLON

05003050000040650-E0HkAHkmfny120240215

15-Feb-2024 12:59:44

93

3300.0000

XLON

05003050000040650-E0HkAHkmfnxx20240215

15-Feb-2024 13:01:23

287

3299.0000

XLON

05003050000040902-E0HkAHkmfpS320240215

15-Feb-2024 13:03:00

108

3300.0000

XLON

07003070000041134-E0HkAHkmfqSt20240215

15-Feb-2024 13:03:00

102

3300.0000

XLON

07003070000041134-E0HkAHkmfqSv20240215

15-Feb-2024 13:03:03

127

3300.0000

XLON

07003070000041134-E0HkAHkmfqVF20240215

15-Feb-2024 13:04:29

259

3299.0000

XLON

05003050000041119-E0HkAHkmfrWL20240215

15-Feb-2024 13:04:40

2

3300.0000

XLON

05003050000041296-E0HkAHkmfrgu20240215

15-Feb-2024 13:05:45

130

3299.0000

XLON

07003070000041289-E0HkAHkmfsbM20240215

15-Feb-2024 13:05:45

196

3299.0000

XLON

07003070000041289-E0HkAHkmfsbQ20240215

15-Feb-2024 13:05:45

225

3299.0000

XLON

07003070000041432-E0HkAHkmfsbS20240215

15-Feb-2024 13:05:52

226

3297.0000

XLON

07003070000040929-E0HkAHkmfsj220240215

15-Feb-2024 13:06:54

228

3296.0000

XLON

07003070000041502-E0HkAHkmftQc20240215

15-Feb-2024 13:07:05

228

3295.0000

XLON

05003050000041509-E0HkAHkmftZE20240215

15-Feb-2024 13:07:05

248

3294.0000

XLON

07003070000041503-E0HkAHkmftaB20240215

15-Feb-2024 13:08:00

20

3296.0000

XLON

05003050000041710-E0HkAHkmfu2r20240215

15-Feb-2024 13:08:03

269

3295.0000

XLON

07003070000041720-E0HkAHkmfuCT20240215

15-Feb-2024 13:08:03

215

3294.0000

XLON

05003050000041711-E0HkAHkmfuD720240215

15-Feb-2024 13:10:41

248

3298.0000

XLON

05003050000041978-E0HkAHkmfvfZ20240215

15-Feb-2024 13:11:22

361

3299.0000

XLON

07003070000042129-E0HkAHkmfw8n20240215

15-Feb-2024 13:12:00

193

3297.0000

XLON

05003050000041901-E0HkAHkmfwTr20240215

15-Feb-2024 13:14:04

395

3297.0000

XLON

05003050000042350-E0HkAHkmfxXs20240215

15-Feb-2024 13:14:13

97

3296.0000

XLON

05003050000042240-E0HkAHkmfxb120240215

15-Feb-2024 13:14:13

192

3296.0000

XLON

05003050000042240-E0HkAHkmfxb320240215

15-Feb-2024 13:16:12

343

3295.0000

XLON

05003050000042543-E0HkAHkmfyhM20240215

15-Feb-2024 13:16:24

343

3294.0000

XLON

05003050000042397-E0HkAHkmfynu20240215

15-Feb-2024 13:16:24

147

3293.0000

XLON

05003050000042367-E0HkAHkmfyoo20240215

15-Feb-2024 13:18:25

353

3293.0000

XLON

07003070000042855-E0HkAHkmfzfj20240215

15-Feb-2024 13:18:31

91

3292.0000

XLON

07003070000042675-E0HkAHkmfzl420240215

15-Feb-2024 13:18:31

295

3292.0000

XLON

07003070000042675-E0HkAHkmfzl220240215

15-Feb-2024 13:18:32

355

3291.0000

XLON

05003050000042783-E0HkAHkmfzni20240215

15-Feb-2024 13:18:32

3

3291.0000

XLON

05003050000042783-E0HkAHkmfzng20240215

15-Feb-2024 13:19:55

209

3289.0000

XLON

07003070000043066-E0HkAHkmg0to20240215

15-Feb-2024 13:19:55

39

3289.0000

XLON

07003070000043066-E0HkAHkmg0tq20240215

15-Feb-2024 13:24:15

149

3290.0000

XLON

07003070000043443-E0HkAHkmg3j820240215

15-Feb-2024 13:24:15

242

3289.0000

XLON

07003070000043271-E0HkAHkmg3jl20240215

15-Feb-2024 13:24:15

334

3290.0000

XLON

05003050000043341-E0HkAHkmg3j420240215

15-Feb-2024 13:24:35

184

3289.0000

XLON

07003070000043271-E0HkAHkmg4Fa20240215

15-Feb-2024 13:25:23

190

3291.0000

XLON

07003070000043779-E0HkAHkmg55L20240215

15-Feb-2024 13:25:23

1

3291.0000

XLON

07003070000043779-E0HkAHkmg55J20240215

15-Feb-2024 13:25:23

18

3291.0000

XLON

07003070000043779-E0HkAHkmg55H20240215

15-Feb-2024 13:25:36

209

3288.0000

XLON

05003050000043389-E0HkAHkmg5Gh20240215

15-Feb-2024 13:25:36

250

3288.0000

XLON

07003070000043052-E0HkAHkmg5Gd20240215

15-Feb-2024 13:25:36

460

3290.0000

XLON

05003050000043695-E0HkAHkmg5G920240215

15-Feb-2024 13:26:23

297

3289.0000

XLON

07003070000043939-E0HkAHkmg6CF20240215

15-Feb-2024 13:26:23

53

3289.0000

XLON

07003070000043939-E0HkAHkmg6CD20240215

15-Feb-2024 13:26:52

380

3288.0000

XLON

05003050000043842-E0HkAHkmg6fg20240215

15-Feb-2024 13:27:56

146

3287.0000

XLON

07003070000043948-E0HkAHkmg7Qx20240215

15-Feb-2024 13:28:09

277

3286.0000

XLON

05003050000044050-E0HkAHkmg7cL20240215

15-Feb-2024 13:28:23

124

3285.0000

XLON

07003070000044129-E0HkAHkmg7kI20240215

15-Feb-2024 13:28:23

128

3285.0000

XLON

07003070000044129-E0HkAHkmg7kO20240215

15-Feb-2024 13:28:47

142

3284.0000

XLON

05003050000044073-E0HkAHkmg84520240215

15-Feb-2024 13:28:47

85

3284.0000

XLON

05003050000044073-E0HkAHkmg84920240215

15-Feb-2024 13:29:50

336

3285.0000

XLON

07003070000044403-E0HkAHkmg92Y20240215

15-Feb-2024 13:30:51

240

3284.0000

XLON

05003050000044323-E0HkAHkmgA6R20240215

15-Feb-2024 13:30:51

240

3283.0000

XLON

07003070000044391-E0HkAHkmgA7620240215

15-Feb-2024 13:32:06

304

3280.0000

XLON

05003050000044996-E0HkAHkmgBe720240215

15-Feb-2024 13:32:15

282

3279.0000

XLON

07003070000045067-E0HkAHkmgBvl20240215

15-Feb-2024 13:32:16

211

3278.0000

XLON

05003050000044997-E0HkAHkmgBzv20240215

15-Feb-2024 13:32:16

93

3278.0000

XLON

05003050000044997-E0HkAHkmgC0120240215

15-Feb-2024 13:33:06

182

3281.0000

XLON

07003070000045387-E0HkAHkmgDCW20240215

15-Feb-2024 13:33:09

237

3280.0000

XLON

05003050000045324-E0HkAHkmgDKE20240215

15-Feb-2024 13:34:22

178

3276.0000

XLON

05003050000045503-E0HkAHkmgFBF20240215

15-Feb-2024 13:34:45

15

3277.0000

XLON

07003070000045758-E0HkAHkmgFbH20240215

15-Feb-2024 13:35:22

233

3279.0000

XLON

05003050000045823-E0HkAHkmgGWB20240215

15-Feb-2024 13:35:42

195

3278.0000

XLON

05003050000045767-E0HkAHkmgGoT20240215

15-Feb-2024 13:36:25

323

3279.0000

XLON

05003050000046000-E0HkAHkmgI5N20240215

15-Feb-2024 13:36:31

323

3277.0000

XLON

07003070000046072-E0HkAHkmgIFo20240215

15-Feb-2024 13:36:31

184

3277.0000

XLON

05003050000045901-E0HkAHkmgIFk20240215

15-Feb-2024 13:38:00

131

3279.0000

XLON

07003070000046446-E0HkAHkmgKVR20240215

15-Feb-2024 13:38:00

22

3279.0000

XLON

07003070000046446-E0HkAHkmgKVP20240215

15-Feb-2024 13:39:01

255

3281.0000

XLON

07003070000046549-E0HkAHkmgLXd20240215

15-Feb-2024 13:39:01

173

3282.0000

XLON

05003050000046481-E0HkAHkmgLWu20240215

15-Feb-2024 13:41:30

322

3286.0000

XLON

07003070000047005-E0HkAHkmgO1620240215

15-Feb-2024 13:41:30

192

3286.0000

XLON

07003070000047084-E0HkAHkmgO1G20240215

15-Feb-2024 13:41:59

492

3290.0000

XLON

07003070000047155-E0HkAHkmgOqp20240215

15-Feb-2024 13:41:59

10

3290.0000

XLON

07003070000047155-E0HkAHkmgOqm20240215

15-Feb-2024 13:42:28

260

3288.0000

XLON

07003070000047146-E0HkAHkmgPWZ20240215

15-Feb-2024 13:42:28

33

3288.0000

XLON

07003070000047146-E0HkAHkmgPWb20240215

15-Feb-2024 13:42:28

173

3289.0000

XLON

05003050000047078-E0HkAHkmgPVH20240215

15-Feb-2024 13:43:03

143

3289.0000

XLON

07003070000047444-E0HkAHkmgQKf20240215

15-Feb-2024 13:43:03

202

3289.0000

XLON

07003070000047444-E0HkAHkmgQKd20240215

15-Feb-2024 13:43:58

314

3287.0000

XLON

05003050000047353-E0HkAHkmgR3y20240215

15-Feb-2024 13:45:03

224

3287.0000

XLON

05003050000047825-E0HkAHkmgSPC20240215

15-Feb-2024 13:45:03

88

3287.0000

XLON

05003050000047825-E0HkAHkmgSPE20240215

15-Feb-2024 13:46:01

516

3286.0000

XLON

07003070000047779-E0HkAHkmgTAw20240215

15-Feb-2024 13:46:02

172

3284.0000

XLON

05003050000047826-E0HkAHkmgTCp20240215

15-Feb-2024 13:46:52

431

3284.0000

XLON

07003070000048080-E0HkAHkmgU3J20240215

15-Feb-2024 13:47:27

302

3283.0000

XLON

05003050000048008-E0HkAHkmgUL920240215

15-Feb-2024 13:47:27

37

3283.0000

XLON

05003050000048008-E0HkAHkmgUL420240215

15-Feb-2024 13:47:27

92

3283.0000

XLON

05003050000048008-E0HkAHkmgUL620240215

15-Feb-2024 13:48:15

390

3283.0000

XLON

07003070000048388-E0HkAHkmgVEr20240215

15-Feb-2024 13:48:35

330

3282.0000

XLON

07003070000048378-E0HkAHkmgVdf20240215

15-Feb-2024 13:48:59

246

3281.0000

XLON

05003050000048319-E0HkAHkmgW6G20240215

15-Feb-2024 13:48:59

144

3281.0000

XLON

05003050000048319-E0HkAHkmgW6E20240215

15-Feb-2024 13:50:49

270

3279.0000

XLON

07003070000048919-E0HkAHkmgYZI20240215

15-Feb-2024 13:51:57

270

3282.0000

XLON

07003070000049097-E0HkAHkmgZX520240215

15-Feb-2024 13:51:57

175

3282.0000

XLON

05003050000049071-E0HkAHkmgZXF20240215

15-Feb-2024 13:51:57

124

3282.0000

XLON

07003070000049097-E0HkAHkmgZXD20240215

15-Feb-2024 13:53:59

493

3285.0000

XLON

07003070000049302-E0HkAHkmgbAI20240215

15-Feb-2024 13:54:02

516

3284.0000

XLON

07003070000049279-E0HkAHkmgbDS20240215

15-Feb-2024 13:54:43

234

3285.0000

XLON

07003070000049488-E0HkAHkmgbe520240215

15-Feb-2024 13:55:43

143

3284.0000

XLON

05003050000049701-E0HkAHkmgceX20240215

15-Feb-2024 13:56:31

224

3287.0000

XLON

07003070000049875-E0HkAHkmgdUw20240215

15-Feb-2024 13:57:34

257

3288.0000

XLON

07003070000050086-E0HkAHkmgeKN20240215

15-Feb-2024 13:58:00

89

3288.0000

XLON

05003050000050122-E0HkAHkmgeik20240215

15-Feb-2024 13:58:11

451

3288.0000

XLON

05003050000050131-E0HkAHkmgerP20240215

15-Feb-2024 13:59:27

289

3287.0000

XLON

05003050000050078-E0HkAHkmgfjg20240215

15-Feb-2024 13:59:27

181

3287.0000

XLON

07003070000050087-E0HkAHkmgfji20240215

15-Feb-2024 14:00:11

658

3287.0000

XLON

07003070000050430-E0HkAHkmggep20240215

15-Feb-2024 14:02:12

383

3288.0000

XLON

05003050000050603-E0HkAHkmgiSz20240215

15-Feb-2024 14:02:12

159

3288.0000

XLON

05003050000050603-E0HkAHkmgiT120240215

15-Feb-2024 14:03:02

354

3289.0000

XLON

05003050000050798-E0HkAHkmgj1q20240215

15-Feb-2024 14:03:02

226

3289.0000

XLON

07003070000050807-E0HkAHkmgj1s20240215

15-Feb-2024 14:03:14

207

3288.0000

XLON

05003050000050799-E0HkAHkmgjD620240215

15-Feb-2024 14:03:14

194

3288.0000

XLON

07003070000050808-E0HkAHkmgjDB20240215

15-Feb-2024 14:03:14

242

3288.0000

XLON

07003070000050808-E0HkAHkmgjD820240215

15-Feb-2024 14:03:42

172

3287.0000

XLON

05003050000050808-E0HkAHkmgjef20240215

15-Feb-2024 14:03:42

557

3287.0000

XLON

05003050000050808-E0HkAHkmgjeY20240215

15-Feb-2024 14:04:41

495

3284.0000

XLON

05003050000051083-E0HkAHkmgkRU20240215

15-Feb-2024 14:05:49

277

3287.0000

XLON

07003070000051234-E0HkAHkmglCl20240215

15-Feb-2024 14:06:44

516

3287.0000

XLON

05003050000051319-E0HkAHkmglxd20240215

15-Feb-2024 14:08:45

95

3288.0000

XLON

07003070000051699-E0HkAHkmgnkY20240215

15-Feb-2024 14:09:38

522

3290.0000

XLON

07003070000051809-E0HkAHkmgoPO20240215

15-Feb-2024 14:09:44

154

3291.0000

XLON

05003050000051823-E0HkAHkmgoUF20240215

15-Feb-2024 14:09:53

442

3293.0000

XLON

05003050000051847-E0HkAHkmgohd20240215

15-Feb-2024 14:10:00

313

3292.0000

XLON

07003070000051861-E0HkAHkmgomc20240215

15-Feb-2024 14:10:00

314

3292.0000

XLON

05003050000051848-E0HkAHkmgome20240215

15-Feb-2024 14:11:25

343

3297.0000

XLON

07003070000052170-E0HkAHkmgqLj20240215

15-Feb-2024 14:11:25

152

3297.0000

XLON

07003070000052171-E0HkAHkmgqLp20240215

15-Feb-2024 14:12:01

552

3296.0000

XLON

05003050000052153-E0HkAHkmgqkY20240215

15-Feb-2024 14:13:41

573

3303.0000

XLON

05003050000052459-E0HkAHkmgs8k20240215

15-Feb-2024 14:13:42

313

3302.0000

XLON

07003070000052485-E0HkAHkmgs9H20240215

15-Feb-2024 14:13:42

191

3302.0000

XLON

05003050000052461-E0HkAHkmgs9J20240215

15-Feb-2024 14:15:02

165

3304.0000

XLON

05003050000052598-E0HkAHkmgt0K20240215

15-Feb-2024 14:15:02

300

3304.0000

XLON

05003050000052598-E0HkAHkmgszw20240215

15-Feb-2024 14:15:37

424

3303.0000

XLON

07003070000052613-E0HkAHkmgtQG20240215

15-Feb-2024 14:16:28

543

3304.0000

XLON

07003070000052963-E0HkAHkmgu2H20240215

15-Feb-2024 14:17:02

455

3303.0000

XLON

07003070000052953-E0HkAHkmguHd20240215

15-Feb-2024 14:19:45

431

3306.0000

XLON

05003050000053455-E0HkAHkmgwww20240215

15-Feb-2024 14:19:45

189

3306.0000

XLON

07003070000053522-E0HkAHkmgwwy20240215

15-Feb-2024 14:19:45

104

3306.0000

XLON

05003050000053455-E0HkAHkmgwwu20240215

15-Feb-2024 14:20:55

320

3308.0000

XLON

05003050000053625-E0HkAHkmgyDu20240215

15-Feb-2024 14:20:55

664

3308.0000

XLON

07003070000053642-E0HkAHkmgyE020240215

15-Feb-2024 14:20:55

518

3308.0000

XLON

07003070000053624-E0HkAHkmgyDs20240215

15-Feb-2024 14:21:41

711

3304.0000

XLON

05003050000053832-E0HkAHkmgzA920240215

15-Feb-2024 14:23:43

786

3319.0000

XLON

07003070000054232-E0HkAHkmh1QY20240215

15-Feb-2024 14:23:43

28

3319.0000

XLON

07003070000054232-E0HkAHkmh1Qa20240215

15-Feb-2024 14:24:17

626

3317.0000

XLON

05003050000054247-E0HkAHkmh2RH20240215

15-Feb-2024 14:24:17

163

3317.0000

XLON

07003070000054233-E0HkAHkmh2RL20240215

15-Feb-2024 14:24:17

274

3317.0000

XLON

07003070000054233-E0HkAHkmh2RJ20240215

15-Feb-2024 14:25:15

630

3320.0000

XLON

07003070000054502-E0HkAHkmh3Ki20240215

15-Feb-2024 14:25:15

630

3321.0000

XLON

07003070000054518-E0HkAHkmh3Iz20240215

15-Feb-2024 14:25:24

420

3319.0000

XLON

05003050000054557-E0HkAHkmh3WY20240215

15-Feb-2024 14:26:54

521

3318.0000

XLON

05003050000054961-E0HkAHkmh53a20240215

15-Feb-2024 14:26:54

427

3318.0000

XLON

07003070000054895-E0HkAHkmh53c20240215

15-Feb-2024 14:27:14

521

3316.0000

XLON

07003070000054875-E0HkAHkmh5Pz20240215

15-Feb-2024 14:30:02

388

3315.0000

XLON

07003070000055394-E0HkAHkmh9LF20240215

15-Feb-2024 14:30:02

175

3316.0000

XLON

07003070000055535-E0HkAHkmh9Ks20240215

15-Feb-2024 14:30:02

183

3315.0000

XLON

07003070000055394-E0HkAHkmh9LD20240215

15-Feb-2024 14:30:02

618

3316.0000

XLON

07003070000055452-E0HkAHkmh9Kq20240215

15-Feb-2024 14:30:11

379

3314.0000

XLON

05003050000055559-E0HkAHkmhAFl20240215

15-Feb-2024 14:30:11

664

3314.0000

XLON

05003050000055643-E0HkAHkmhAFn20240215

15-Feb-2024 14:31:34

232

3312.0000

XLON

05003050000056288-E0HkAHkmhDa720240215

15-Feb-2024 14:31:43

903

3310.0000

XLON

07003070000056142-E0HkAHkmhDph20240215

15-Feb-2024 14:31:43

392

3310.0000

XLON

07003070000056186-E0HkAHkmhDpn20240215

15-Feb-2024 14:32:01

277

3305.0000

XLON

05003050000056331-E0HkAHkmhEZb20240215

15-Feb-2024 14:32:01

30

3305.0000

XLON

05003050000056331-E0HkAHkmhEZZ20240215

15-Feb-2024 14:33:10

706

3308.0000

XLON

07003070000056591-E0HkAHkmhHPd20240215

15-Feb-2024 14:34:49

514

3316.0000

XLON

05003050000057136-E0HkAHkmhK2f20240215

15-Feb-2024 14:34:49

779

3316.0000

XLON

07003070000057052-E0HkAHkmhK2d20240215

15-Feb-2024 14:34:49

214

3316.0000

XLON

07003070000057053-E0HkAHkmhK2h20240215

15-Feb-2024 14:35:11

708

3314.0000

XLON

05003050000057137-E0HkAHkmhKii20240215

15-Feb-2024 14:36:29

400

3308.0000

XLON

07003070000057554-E0HkAHkmhNYZ20240215

15-Feb-2024 14:36:29

221

3308.0000

XLON

07003070000057554-E0HkAHkmhNYc20240215

15-Feb-2024 14:36:29

200

3307.0000

XLON

05003050000057643-E0HkAHkmhNZF20240215

15-Feb-2024 14:36:50

478

3307.0000

XLON

05003050000057643-E0HkAHkmhOWG20240215

15-Feb-2024 14:36:57

482

3306.0000

XLON

07003070000057550-E0HkAHkmhOiS20240215

15-Feb-2024 14:36:57

83

3306.0000

XLON

07003070000057550-E0HkAHkmhOiQ20240215

15-Feb-2024 14:38:12

536

3302.0000

XLON

07003070000057952-E0HkAHkmhRBp20240215

15-Feb-2024 14:38:46

438

3303.0000

XLON

07003070000058092-E0HkAHkmhSA320240215

15-Feb-2024 14:39:00

438

3302.0000

XLON

05003050000058173-E0HkAHkmhSXl20240215

15-Feb-2024 14:40:10

539

3304.0000

XLON

05003050000058505-E0HkAHkmhUjh20240215

15-Feb-2024 14:40:11

432

3303.0000

XLON

05003050000058488-E0HkAHkmhUmr20240215

15-Feb-2024 14:40:11

156

3303.0000

XLON

05003050000058488-E0HkAHkmhUmp20240215

15-Feb-2024 14:41:22

272

3302.0000

XLON

07003070000058867-E0HkAHkmhWip20240215

15-Feb-2024 14:41:22

270

3302.0000

XLON

07003070000058412-E0HkAHkmhWij20240215

15-Feb-2024 14:42:21

650

3301.0000

XLON

05003050000058939-E0HkAHkmhY8k20240215

15-Feb-2024 14:43:07

744

3301.0000

XLON

07003070000059288-E0HkAHkmhZ4S20240215

15-Feb-2024 14:44:40

105

3302.0000

XLON

07003070000059744-E0HkAHkmhbLo20240215

15-Feb-2024 14:46:34

164

3303.0000

XLON

07003070000060160-E0HkAHkmhedp20240215

15-Feb-2024 14:46:34

751

3303.0000

XLON

07003070000060083-E0HkAHkmhedl20240215

15-Feb-2024 14:47:47

25

3302.0000

XLON

05003050000060029-E0HkAHkmhgKI20240215

15-Feb-2024 14:47:47

595

3302.0000

XLON

05003050000060169-E0HkAHkmhgKM20240215

15-Feb-2024 14:47:47

726

3302.0000

XLON

05003050000060029-E0HkAHkmhgKK20240215

15-Feb-2024 14:49:40

789

3305.0000

XLON

07003070000061084-E0HkAHkmhjAC20240215

15-Feb-2024 14:49:40

451

3305.0000

XLON

07003070000061084-E0HkAHkmhjAE20240215

15-Feb-2024 14:50:04

258

3303.0000

XLON

05003050000061121-E0HkAHkmhjrJ20240215

15-Feb-2024 14:50:04

994

3303.0000

XLON

05003050000060874-E0HkAHkmhjrF20240215

15-Feb-2024 14:50:04

359

3303.0000

XLON

05003050000061120-E0HkAHkmhjrH20240215

15-Feb-2024 14:50:04

298

3303.0000

XLON

07003070000061085-E0HkAHkmhjrL20240215

15-Feb-2024 14:52:16

566

3303.0000

XLON

07003070000061735-E0HkAHkmhnI020240215

15-Feb-2024 14:54:02

509

3301.0000

XLON

05003050000061744-E0HkAHkmhpVg20240215

15-Feb-2024 14:54:02

191

3300.0000

XLON

05003050000062275-E0HkAHkmhpXK20240215

15-Feb-2024 14:54:02

73

3300.0000

XLON

05003050000062275-E0HkAHkmhpXO20240215

15-Feb-2024 14:54:02

278

3301.0000

XLON

07003070000061995-E0HkAHkmhpVi20240215

15-Feb-2024 14:54:02

623

3302.0000

XLON

07003070000061589-E0HkAHkmhpUt20240215

15-Feb-2024 14:54:08

261

3300.0000

XLON

05003050000062275-E0HkAHkmhpeK20240215

15-Feb-2024 14:54:08

76

3300.0000

XLON

05003050000062275-E0HkAHkmhpeM20240215

15-Feb-2024 14:54:54

587

3297.0000

XLON

05003050000062496-E0HkAHkmhrHZ20240215

15-Feb-2024 14:55:01

801

3296.0000

XLON

07003070000062385-E0HkAHkmhrPw20240215

15-Feb-2024 14:57:26

27

3293.0000

XLON

05003050000062562-E0HkAHkmhut820240215

15-Feb-2024 14:58:41

290

3297.0000

XLON

07003070000063108-E0HkAHkmhwc320240215

15-Feb-2024 14:58:41

533

3297.0000

XLON

05003050000063159-E0HkAHkmhwbv20240215

15-Feb-2024 14:59:59

13

3306.0000

XLON

07003070000063460-E0HkAHkmhyCM20240215

15-Feb-2024 15:00:45

15

3305.0000

XLON

07003070000063461-E0HkAHkmhzUi20240215

15-Feb-2024 15:00:45

314

3305.0000

XLON

07003070000063461-E0HkAHkmhzUk20240215

15-Feb-2024 15:00:45

524

3305.0000

XLON

05003050000063564-E0HkAHkmhzUg20240215

15-Feb-2024 15:01:41

600

3310.0000

XLON

07003070000064067-E0HkAHkmi1C320240215

15-Feb-2024 15:01:41

390

3310.0000

XLON

07003070000064067-E0HkAHkmi1C620240215

15-Feb-2024 15:02:49

180

3316.0000

XLON

05003050000064549-E0HkAHkmi3NU20240215

15-Feb-2024 15:02:49

55

3316.0000

XLON

05003050000064549-E0HkAHkmi3NO20240215

15-Feb-2024 15:02:49

155

3316.0000

XLON

05003050000064549-E0HkAHkmi3NS20240215

15-Feb-2024 15:02:49

300

3316.0000

XLON

05003050000064549-E0HkAHkmi3NW20240215

15-Feb-2024 15:02:49

210

3316.0000

XLON

05003050000064549-E0HkAHkmi3NQ20240215

15-Feb-2024 15:03:33

947

3316.0000

XLON

07003070000064566-E0HkAHkmi4af20240215

15-Feb-2024 15:03:33

693

3315.0000

XLON

05003050000064658-E0HkAHkmi4bc20240215

15-Feb-2024 15:03:33

158

3315.0000

XLON

05003050000064658-E0HkAHkmi4bm20240215

15-Feb-2024 15:03:52

524

3314.0000

XLON

05003050000064827-E0HkAHkmi5H020240215

15-Feb-2024 15:06:52

60

3317.0000

XLON

05003050000065524-E0HkAHkmi9We20240215

15-Feb-2024 15:06:52

923

3317.0000

XLON

05003050000065524-E0HkAHkmi9Wi20240215

15-Feb-2024 15:07:10

281

3316.0000

XLON

07003070000065229-E0HkAHkmi9qm20240215

15-Feb-2024 15:07:10

339

3316.0000

XLON

07003070000065229-E0HkAHkmi9qo20240215

15-Feb-2024 15:07:10

733

3315.0000

XLON

07003070000065207-E0HkAHkmi9rW20240215

15-Feb-2024 15:08:06

846

3317.0000

XLON

07003070000065771-E0HkAHkmiBEc20240215

15-Feb-2024 15:08:06

66

3317.0000

XLON

07003070000065771-E0HkAHkmiBEe20240215

15-Feb-2024 15:08:13

790

3316.0000

XLON

07003070000065772-E0HkAHkmiBRY20240215

15-Feb-2024 15:09:26

171

3316.0000

XLON

07003070000066082-E0HkAHkmiCwb20240215

15-Feb-2024 15:10:13

221

3316.0000

XLON

05003050000066365-E0HkAHkmiE3x20240215

15-Feb-2024 15:10:13

464

3316.0000

XLON

05003050000066364-E0HkAHkmiE3r20240215

15-Feb-2024 15:10:13

209

3316.0000

XLON

07003070000066267-E0HkAHkmiE3v20240215

15-Feb-2024 15:10:13

133

3316.0000

XLON

07003070000066267-E0HkAHkmiE3t20240215

15-Feb-2024 15:10:13

74

3316.0000

XLON

05003050000066364-E0HkAHkmiE3a20240215

15-Feb-2024 15:11:21

450

3319.0000

XLON

05003050000066635-E0HkAHkmiFR020240215

15-Feb-2024 15:11:25

686

3318.0000

XLON

05003050000066636-E0HkAHkmiFVm20240215

15-Feb-2024 15:13:07

613

3321.0000

XLON

05003050000066989-E0HkAHkmiHIC20240215

15-Feb-2024 15:13:56

557

3320.0000

XLON

07003070000066868-E0HkAHkmiI4D20240215

15-Feb-2024 15:13:56

552

3320.0000

XLON

05003050000067007-E0HkAHkmiI4F20240215

15-Feb-2024 15:15:36

657

3318.0000

XLON

05003050000067305-E0HkAHkmiJrF20240215

15-Feb-2024 15:16:54

395

3323.0000

XLON

07003070000067731-E0HkAHkmiLC120240215

15-Feb-2024 15:16:54

14

3323.0000

XLON

07003070000067731-E0HkAHkmiLB820240215

15-Feb-2024 15:16:56

184

3323.0000

XLON

07003070000067731-E0HkAHkmiLEL20240215

15-Feb-2024 15:17:02

58

3322.0000

XLON

05003050000067820-E0HkAHkmiLO720240215

15-Feb-2024 15:17:02

196

3322.0000

XLON

05003050000067819-E0HkAHkmiLO020240215

15-Feb-2024 15:17:02

177

3322.0000

XLON

07003070000067732-E0HkAHkmiLO920240215

15-Feb-2024 15:17:02

273

3322.0000

XLON

05003050000067820-E0HkAHkmiLO220240215

15-Feb-2024 15:18:33

758

3321.0000

XLON

07003070000067983-E0HkAHkmiNS020240215

15-Feb-2024 15:19:02

302

3320.0000

XLON

07003070000067746-E0HkAHkmiNz520240215

15-Feb-2024 15:19:03

168

3320.0000

XLON

07003070000067932-E0HkAHkmiNzq20240215

15-Feb-2024 15:19:03

180

3320.0000

XLON

07003070000067746-E0HkAHkmiNzf20240215

15-Feb-2024 15:20:10

614

3323.0000

XLON

07003070000068353-E0HkAHkmiPaO20240215

15-Feb-2024 15:20:36

391

3324.0000

XLON

07003070000068360-E0HkAHkmiQ6120240215

15-Feb-2024 15:20:58

559

3323.0000

XLON

05003050000068467-E0HkAHkmiQUH20240215

15-Feb-2024 15:21:37

644

3323.0000

XLON

07003070000068592-E0HkAHkmiRd120240215

15-Feb-2024 15:22:33

48

3322.0000

XLON

05003050000068699-E0HkAHkmiStF20240215

15-Feb-2024 15:22:33

143

3322.0000

XLON

05003050000068647-E0HkAHkmiStB20240215

15-Feb-2024 15:22:33

410

3322.0000

XLON

05003050000068699-E0HkAHkmiStN20240215

15-Feb-2024 15:22:34

240

3321.0000

XLON

07003070000068664-E0HkAHkmiSxv20240215

15-Feb-2024 15:23:39

357

3321.0000

XLON

07003070000068924-E0HkAHkmiUAG20240215

15-Feb-2024 15:23:39

317

3321.0000

XLON

07003070000068924-E0HkAHkmiUAI20240215

15-Feb-2024 15:23:41

584

3320.0000

XLON

05003050000068987-E0HkAHkmiUDY20240215

15-Feb-2024 15:25:00

440

3319.0000

XLON

07003070000069209-E0HkAHkmiVcq20240215

15-Feb-2024 15:25:05

440

3318.0000

XLON

05003050000069324-E0HkAHkmiVmn20240215

15-Feb-2024 15:25:07

192

3317.0000

XLON

07003070000069216-E0HkAHkmiVrs20240215

15-Feb-2024 15:25:07

248

3317.0000

XLON

07003070000069216-E0HkAHkmiVrw20240215

15-Feb-2024 15:27:03

1

3318.0000

XLON

07003070000069564-E0HkAHkmiXVg20240215

15-Feb-2024 15:27:03

460

3318.0000

XLON

07003070000069564-E0HkAHkmiXVd20240215

15-Feb-2024 15:28:07

470

3318.0000

XLON

05003050000069934-E0HkAHkmiYmn20240215

15-Feb-2024 15:28:07

210

3318.0000

XLON

05003050000069934-E0HkAHkmiYml20240215

15-Feb-2024 15:28:57

461

3317.0000

XLON

07003070000069476-E0HkAHkmiZq120240215

15-Feb-2024 15:29:17

89

3316.0000

XLON

05003050000069612-E0HkAHkmiaMi20240215

15-Feb-2024 15:29:17

331

3316.0000

XLON

05003050000069612-E0HkAHkmiaMg20240215

15-Feb-2024 15:29:17

41

3316.0000

XLON

05003050000069612-E0HkAHkmiaMn20240215

15-Feb-2024 15:29:55

220

3316.0000

XLON

05003050000070268-E0HkAHkmiax220240215

15-Feb-2024 15:29:55

311

3316.0000

XLON

05003050000070268-E0HkAHkmiax420240215

15-Feb-2024 15:32:59

672

3322.0000

XLON

05003050000070978-E0HkAHkmiePe20240215

15-Feb-2024 15:33:14

106

3320.0000

XLON

07003070000070846-E0HkAHkmienJ20240215

15-Feb-2024 15:33:14

261

3320.0000

XLON

07003070000070846-E0HkAHkmienH20240215

15-Feb-2024 15:33:14

775

3321.0000

XLON

07003070000070644-E0HkAHkmiem720240215

15-Feb-2024 15:33:14

80

3321.0000

XLON

07003070000070644-E0HkAHkmielv20240215

15-Feb-2024 15:33:17

252

3320.0000

XLON

05003050000071038-E0HkAHkmieqh20240215

15-Feb-2024 15:34:58

642

3322.0000

XLON

05003050000071381-E0HkAHkmighv20240215

15-Feb-2024 15:35:14

642

3321.0000

XLON

07003070000071258-E0HkAHkmih4A20240215

15-Feb-2024 15:37:02

576

3321.0000

XLON

05003050000071708-E0HkAHkmiiig20240215

15-Feb-2024 15:37:02

736

3321.0000

XLON

07003070000071574-E0HkAHkmiiie20240215

15-Feb-2024 15:38:01

749

3322.0000

XLON

07003070000071933-E0HkAHkmikB020240215

15-Feb-2024 15:40:03

165

3324.0000

XLON

05003050000072371-E0HkAHkmimTK20240215

15-Feb-2024 15:40:03

552

3324.0000

XLON

05003050000072371-E0HkAHkmimTR20240215

15-Feb-2024 15:41:24

183

3326.0000

XLON

05003050000072738-E0HkAHkminrS20240215

15-Feb-2024 15:41:24

402

3326.0000

XLON

05003050000072738-E0HkAHkminrQ20240215

15-Feb-2024 15:41:36

148

3326.0000

XLON

05003050000072778-E0HkAHkmio3N20240215

15-Feb-2024 15:43:15

14

3326.0000

XLON

05003050000073062-E0HkAHkmiqEo20240215

15-Feb-2024 15:43:15

691

3326.0000

XLON

05003050000073062-E0HkAHkmiqEr20240215

15-Feb-2024 15:43:15

269

3326.0000

XLON

05003050000073062-E0HkAHkmiqEg20240215

15-Feb-2024 15:43:44

733

3325.0000

XLON

07003070000072594-E0HkAHkmiqqD20240215

15-Feb-2024 15:43:44

436

3325.0000

XLON

07003070000072566-E0HkAHkmiqq920240215

15-Feb-2024 15:43:44

252

3325.0000

XLON

05003050000072705-E0HkAHkmiqqB20240215

15-Feb-2024 15:45:32

615

3325.0000

XLON

07003070000073370-E0HkAHkmisxz20240215

15-Feb-2024 15:46:02

156

3323.0000

XLON

07003070000073629-E0HkAHkmitb120240215

15-Feb-2024 15:46:02

366

3323.0000

XLON

07003070000073629-E0HkAHkmitb320240215

15-Feb-2024 15:46:02

540

3324.0000

XLON

05003050000073434-E0HkAHkmitZD20240215

15-Feb-2024 15:47:04

192

3325.0000

XLON

05003050000073959-E0HkAHkmiugq20240215

15-Feb-2024 15:47:04

165

3325.0000

XLON

05003050000073959-E0HkAHkmiugs20240215

15-Feb-2024 15:47:04

231

3325.0000

XLON

05003050000073959-E0HkAHkmiugu20240215

15-Feb-2024 15:48:02

790

3325.0000

XLON

05003050000074157-E0HkAHkmivhG20240215

15-Feb-2024 15:50:36

163

3327.0000

XLON

07003070000074635-E0HkAHkmiyFZ20240215

15-Feb-2024 15:50:36

477

3327.0000

XLON

07003070000074635-E0HkAHkmiyFX20240215

15-Feb-2024 15:51:21

34

3327.0000

XLON

07003070000074781-E0HkAHkmiz8J20240215

15-Feb-2024 15:51:21

86

3327.0000

XLON

07003070000074781-E0HkAHkmiz8P20240215

15-Feb-2024 15:51:21

290

3327.0000

XLON

07003070000074781-E0HkAHkmiz8N20240215

15-Feb-2024 15:51:21

292

3327.0000

XLON

07003070000074781-E0HkAHkmiz8R20240215

15-Feb-2024 15:51:21

272

3327.0000

XLON

07003070000074781-E0HkAHkmiz8L20240215

15-Feb-2024 15:52:32

384

3327.0000

XLON

05003050000074910-E0HkAHkmj02Y20240215

15-Feb-2024 15:53:01

190

3327.0000

XLON

07003070000075089-E0HkAHkmj0Nz20240215

15-Feb-2024 15:53:01

411

3327.0000

XLON

07003070000075089-E0HkAHkmj0Nv20240215

15-Feb-2024 15:53:01

261

3327.0000

XLON

07003070000075089-E0HkAHkmj0Nx20240215

15-Feb-2024 15:54:41

458

3329.0000

XLON

05003050000075455-E0HkAHkmj2EZ20240215

15-Feb-2024 15:54:41

82

3329.0000

XLON

05003050000075455-E0HkAHkmj2Ed20240215

15-Feb-2024 15:54:41

410

3329.0000

XLON

05003050000075455-E0HkAHkmj2Eb20240215

15-Feb-2024 15:56:21

173

3328.0000

XLON

07003070000075846-E0HkAHkmj3lJ20240215

15-Feb-2024 15:56:21

254

3328.0000

XLON

07003070000075846-E0HkAHkmj3lL20240215

15-Feb-2024 15:57:13

639

3328.0000

XLON

05003050000076150-E0HkAHkmj4Q920240215

15-Feb-2024 15:58:01

363

3328.0000

XLON

07003070000076303-E0HkAHkmj5Dj20240215

15-Feb-2024 15:58:01

174

3328.0000

XLON

07003070000076303-E0HkAHkmj5Dn20240215

15-Feb-2024 15:58:01

191

3328.0000

XLON

07003070000076303-E0HkAHkmj5Dl20240215

15-Feb-2024 15:59:02

204

3328.0000

XLON

05003050000076560-E0HkAHkmj67l20240215

15-Feb-2024 15:59:42

758

3327.0000

XLON

05003050000075285-E0HkAHkmj6nw20240215

15-Feb-2024 15:59:42

471

3327.0000

XLON

05003050000075270-E0HkAHkmj6ns20240215

15-Feb-2024 15:59:42

242

3327.0000

XLON

07003070000075408-E0HkAHkmj6ny20240215

15-Feb-2024 16:00:16

221

3326.0000

XLON

07003070000076680-E0HkAHkmj7SB20240215

15-Feb-2024 16:00:16

325

3326.0000

XLON

05003050000076561-E0HkAHkmj7S920240215

15-Feb-2024 16:01:09

914

3325.0000

XLON

05003050000076718-E0HkAHkmj8g320240215

15-Feb-2024 16:01:49

730

3325.0000

XLON

05003050000077367-E0HkAHkmj9Yo20240215

15-Feb-2024 16:03:27

797

3325.0000

XLON

07003070000077677-E0HkAHkmjBda20240215

15-Feb-2024 16:04:04

663

3324.0000

XLON

05003050000077291-E0HkAHkmjC8I20240215

15-Feb-2024 16:05:06

295

3323.0000

XLON

05003050000077788-E0HkAHkmjDQX20240215

15-Feb-2024 16:05:06

115

3323.0000

XLON

07003070000077300-E0HkAHkmjDQV20240215

15-Feb-2024 16:05:06

548

3323.0000

XLON

07003070000077300-E0HkAHkmjDQR20240215

15-Feb-2024 16:05:14

945

3322.0000

XLON

05003050000078262-E0HkAHkmjDf820240215

15-Feb-2024 16:07:09

851

3321.0000

XLON

07003070000078746-E0HkAHkmjFdV20240215

15-Feb-2024 16:07:39

118

3320.0000

XLON

07003070000078732-E0HkAHkmjG9P20240215

15-Feb-2024 16:07:50

875

3320.0000

XLON

07003070000078732-E0HkAHkmjGHD20240215

15-Feb-2024 16:08:12

361

3319.0000

XLON

07003070000079197-E0HkAHkmjGiv20240215

15-Feb-2024 16:08:12

283

3319.0000

XLON

05003050000079092-E0HkAHkmjGia20240215

15-Feb-2024 16:09:41

827

3319.0000

XLON

05003050000079777-E0HkAHkmjISB20240215

15-Feb-2024 16:10:06

708

3318.0000

XLON

05003050000079254-E0HkAHkmjIqr20240215

15-Feb-2024 16:10:47

483

3317.0000

XLON

07003070000079198-E0HkAHkmjJmn20240215

15-Feb-2024 16:10:47

161

3317.0000

XLON

07003070000079198-E0HkAHkmjJmr20240215

15-Feb-2024 16:11:44

1064

3317.0000

XLON

05003050000080282-E0HkAHkmjKrw20240215

15-Feb-2024 16:13:12

448

3316.0000

XLON

07003070000080288-E0HkAHkmjMPs20240215

15-Feb-2024 16:13:12

521

3316.0000

XLON

05003050000080714-E0HkAHkmjMQ020240215

15-Feb-2024 16:15:20

162

3315.0000

XLON

05003050000081310-E0HkAHkmjObf20240215

15-Feb-2024 16:15:20

313

3315.0000

XLON

07003070000080579-E0HkAHkmjObX20240215

15-Feb-2024 16:15:20

302

3315.0000

XLON

05003050000080058-E0HkAHkmjObV20240215

15-Feb-2024 16:15:20

205

3315.0000

XLON

07003070000080712-E0HkAHkmjObZ20240215

15-Feb-2024 16:15:40

1207

3313.0000

XLON

05003050000081312-E0HkAHkmjPIq20240215

15-Feb-2024 16:15:40

398

3314.0000

XLON

07003070000081267-E0HkAHkmjPHU20240215

15-Feb-2024 16:15:40

671

3314.0000

XLON

05003050000080779-E0HkAHkmjPHS20240215

15-Feb-2024 16:15:40

130

3313.0000

XLON

05003050000081312-E0HkAHkmjPIs20240215

15-Feb-2024 16:16:23

575

3315.0000

XLON

07003070000082075-E0HkAHkmjQSS20240215

15-Feb-2024 16:16:23

219

3315.0000

XLON

07003070000082075-E0HkAHkmjQSQ20240215

15-Feb-2024 16:18:01

218

3315.0000

XLON

05003050000082630-E0HkAHkmjSJd20240215

15-Feb-2024 16:18:04

216

3315.0000

XLON

05003050000082656-E0HkAHkmjSPJ20240215

15-Feb-2024 16:18:58

462

3315.0000

XLON

05003050000082679-E0HkAHkmjTPt20240215

15-Feb-2024 16:19:38

794

3314.0000

XLON

07003070000082061-E0HkAHkmjUVo20240215

15-Feb-2024 16:19:41

214

3314.0000

XLON

05003050000083216-E0HkAHkmjUbz20240215

15-Feb-2024 16:20:00

215

3313.0000

XLON

07003070000083156-E0HkAHkmjVAy20240215

15-Feb-2024 16:20:00

647

3313.0000

XLON

07003070000082553-E0HkAHkmjVAs20240215

15-Feb-2024 16:21:17

790

3312.0000

XLON

05003050000083217-E0HkAHkmjWVs20240215

15-Feb-2024 16:21:26

1136

3311.0000

XLON

07003070000083671-E0HkAHkmjWhH20240215

15-Feb-2024 16:22:51

504

3310.0000

XLON

07003070000083642-E0HkAHkmjYP020240215

15-Feb-2024 16:23:29

289

3309.0000

XLON

05003050000084204-E0HkAHkmjZGf20240215

15-Feb-2024 16:23:29

155

3309.0000

XLON

05003050000084204-E0HkAHkmjZGh20240215

15-Feb-2024 16:23:29

327

3309.0000

XLON

07003070000083767-E0HkAHkmjZGV20240215

15-Feb-2024 16:24:21

231

3308.0000

XLON

07003070000084166-E0HkAHkmjaFD20240215

15-Feb-2024 16:24:21

304

3308.0000

XLON

05003050000083995-E0HkAHkmjaF820240215

15-Feb-2024 16:24:21

283

3308.0000

XLON

07003070000084166-E0HkAHkmjaFA20240215

15-Feb-2024 16:24:45

724

3307.0000

XLON

05003050000084463-E0HkAHkmjalY20240215

15-Feb-2024 16:25:45

384

3306.0000

XLON

07003070000084614-E0HkAHkmjc7720240215

15-Feb-2024 16:25:45

434

3306.0000

XLON

07003070000084614-E0HkAHkmjc7920240215

15-Feb-2024 16:26:06

420

3305.0000

XLON

05003050000084682-E0HkAHkmjcYA20240215

15-Feb-2024 16:26:24

221

3307.0000

XLON

05003050000085129-E0HkAHkmjcuR20240215

15-Feb-2024 16:26:24

42

3307.0000

XLON

05003050000085129-E0HkAHkmjcuT20240215

15-Feb-2024 16:27:04

288

3306.0000

XLON

07003070000085100-E0HkAHkmjdpP20240215

15-Feb-2024 16:28:12

193

3305.0000

XLON

05003050000085101-E0HkAHkmjfQi20240215

15-Feb-2024 16:28:12

149

3305.0000

XLON

05003050000085101-E0HkAHkmjfQY20240215

15-Feb-2024 16:28:13

25

3305.0000

XLON

05003050000085101-E0HkAHkmjfS120240215

15-Feb-2024 16:28:55

131

3305.0000

XLON

07003070000085900-E0HkAHkmjgL920240215

15-Feb-2024 16:28:55

261

3305.0000

XLON

07003070000085900-E0HkAHkmjgLB20240215

 

 

 

 

 

 

 

 

 

 

 

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
 
 
POSSFDFAIELSEFE
Relx (LSE:REL)
Historical Stock Chart
From Oct 2024 to Nov 2024 Click Here for more Relx Charts.
Relx (LSE:REL)
Historical Stock Chart
From Nov 2023 to Nov 2024 Click Here for more Relx Charts.