6-K
RELX PLC (RELX)
6-K
2023-12-01
For: 2023-12-01
View Original
Added on
April 06, 2026
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
PURSUANT TO RULE 13a-16 OR 15d-16
UNDER THE SECURITIES EXCHANGE ACT OF 1934
November 2023
Commission File Number: 001-13334
RELX PLC
(Translation of registrant’s name into English)
1-3 Strand
London
WC2N 5JR
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F: ☒Form 20-F ☐ Form 40-F
EXHIBIT INDEX
| | ||
|---|---|---|
| Exhibit No | | Description |
| | | |
| 99.1 | | Transaction in Own Shares 11.01.2023 |
| 99.2 | | Transaction in Own Shares 11.02.2023 |
| 99.3 | | Transaction in Own Shares 11.03.2023 |
| 99.3 | | Transaction in Own Shares 11.06.2023 |
| 99.4 | | Transaction in Own Shares 11.07.2023 |
| 99.5 | | Transaction in Own Shares 11.08.2023 |
| 99.6 | | Transaction in Own Shares 11.09.2023 |
| 99.7 | | Transaction in Own Shares 11.10.2023<br><br> |
| 99.8 | | Transaction in Own Shares 11.13.2023<br><br> |
| 99.9 | | Transaction in Own Shares 11.14.2023<br><br> |
| 99.10 | | Transaction in Own Shares 11.15.2023<br><br> |
| 99.11 | | Transaction in Own Shares 11.16.2023 |
| 99.12 | | Transaction in Own Shares 11.17.2023 |
| 99.13 | | Transaction in Own Shares 11.20.2023 |
| 99.14 | | Transaction in Own Shares 11.21.2023 |
| 99.15 | | Transaction in Own Shares 11.22.2023 |
| 99.16 | | Transaction in Own Shares 11.23.2023 |
| 99.17 | | Transaction in Own Shares 11.24.2023 |
| 99.18 | | Transaction in Own Shares 11.27.2023 |
| 99.19 | | Transaction in Own Shares 11.28.2023 |
| 99.20 | | Transaction in Own Shares 11.29.2023 |
| 99.21 | | Transaction in Own Shared 11.30.2023 |
| 99.22 | | Total Voting Rights 12.01.2023 |
1 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 74,200 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 49,006,679 ordinary shares in treasury, and has 1,888,612,686 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,206,612 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: | 1 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 74,200 |
| Highest price paid per share (p): | 2885 |
| Lowest price paid per share (p): | 2837 |
| Volume weighted average price paid per share (p): | 2859.4199 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 01-Nov-2023 08:01:16 | 190 | 2866.0000 | XLON | 05003050000007056-E0GVIaaRC6Is20231101 |
| 01-Nov-2023 08:01:16 | 266 | 2865.0000 | XLON | 05003050000006971-E0GVIaaRC6JV20231101 |
| 01-Nov-2023 08:01:16 | 228 | 2864.0000 | XLON | 05003050000006917-E0GVIaaRC6KZ20231101 |
| 01-Nov-2023 08:03:00 | 188 | 2862.0000 | XLON | 05003050000010044-E0GVIaaRCBRy20231101 |
| 01-Nov-2023 08:03:32 | 173 | 2856.0000 | XLON | 05003050000010046-E0GVIaaRCCpo20231101 |
| 01-Nov-2023 08:03:32 | 220 | 2856.0000 | XLON | 05003050000010045-E0GVIaaRCCpm20231101 |
| 01-Nov-2023 08:05:05 | 236 | 2848.0000 | XLON | 05003050000011866-E0GVIaaRCGKx20231101 |
| 01-Nov-2023 08:06:04 | 188 | 2837.0000 | XLON | 05003050000013223-E0GVIaaRCJLi20231101 |
| 01-Nov-2023 08:08:18 | 173 | 2846.0000 | XLON | 05003050000014596-E0GVIaaRCPMK20231101 |
| 01-Nov-2023 08:09:48 | 189 | 2863.0000 | XLON | 05003050000015584-E0GVIaaRCTbQ20231101 |
| 01-Nov-2023 08:11:26 | 180 | 2861.0000 | XLON | 05003050000016614-E0GVIaaRCY8h20231101 |
| 01-Nov-2023 08:11:26 | 9 | 2861.0000 | XLON | 05003050000016614-E0GVIaaRCY8j20231101 |
| 01-Nov-2023 08:11:26 | 182 | 2862.0000 | XLON | 05003050000016661-E0GVIaaRCY8520231101 |
|---|---|---|---|---|
| 01-Nov-2023 08:14:25 | 183 | 2865.0000 | XLON | 05003050000018808-E0GVIaaRCdVI20231101 |
| 01-Nov-2023 08:15:05 | 173 | 2864.0000 | XLON | 05003050000018703-E0GVIaaRCfCV20231101 |
| 01-Nov-2023 08:15:08 | 204 | 2863.0000 | XLON | 05003050000018263-E0GVIaaRCfOY20231101 |
| 01-Nov-2023 08:16:13 | 157 | 2860.0000 | XLON | 05003050000019881-E0GVIaaRChyF20231101 |
| 01-Nov-2023 08:16:17 | 157 | 2855.0000 | XLON | 05003050000019882-E0GVIaaRCiHN20231101 |
| 01-Nov-2023 08:16:17 | 173 | 2854.0000 | XLON | 05003050000019883-E0GVIaaRCiJt20231101 |
| 01-Nov-2023 08:17:41 | 102 | 2854.0000 | XLON | 05003050000020933-E0GVIaaRClHk20231101 |
| 01-Nov-2023 08:17:41 | 55 | 2854.0000 | XLON | 05003050000020933-E0GVIaaRClHi20231101 |
| 01-Nov-2023 08:18:38 | 204 | 2849.0000 | XLON | 05003050000020934-E0GVIaaRCnbC20231101 |
| 01-Nov-2023 08:19:51 | 98 | 2849.0000 | XLON | 05003050000022418-E0GVIaaRCqLN20231101 |
| 01-Nov-2023 08:21:08 | 84 | 2853.0000 | XLON | 05003050000023147-E0GVIaaRCtiv20231101 |
| 01-Nov-2023 08:21:08 | 104 | 2853.0000 | XLON | 05003050000023147-E0GVIaaRCtit20231101 |
| 01-Nov-2023 08:22:18 | 173 | 2851.0000 | XLON | 05003050000022882-E0GVIaaRCwEv20231101 |
| 01-Nov-2023 08:22:54 | 157 | 2849.0000 | XLON | 07003070000000057-E0GVIaaRCxEK20231101 |
| 01-Nov-2023 08:24:21 | 136 | 2851.0000 | XLON | 07003070000000336-E0GVIaaRCzQN20231101 |
| 01-Nov-2023 08:24:21 | 84 | 2851.0000 | XLON | 07003070000000336-E0GVIaaRCzQL20231101 |
| 01-Nov-2023 08:26:01 | 236 | 2850.0000 | XLON | 05003050000024769-E0GVIaaRD24f20231101 |
| 01-Nov-2023 08:26:25 | 158 | 2848.0000 | XLON | 07003070000000172-E0GVIaaRD2mE20231101 |
| 01-Nov-2023 08:28:04 | 173 | 2849.0000 | XLON | 07003070000001063-E0GVIaaRD4v020231101 |
| 01-Nov-2023 08:28:06 | 173 | 2848.0000 | XLON | 07003070000001013-E0GVIaaRD4wz20231101 |
| 01-Nov-2023 08:30:59 | 189 | 2855.0000 | XLON | 05003050000026077-E0GVIaaRDBdh20231101 |
| 01-Nov-2023 08:31:01 | 173 | 2855.0000 | XLON | 05003050000026085-E0GVIaaRDBfV20231101 |
| 01-Nov-2023 08:34:22 | 205 | 2857.0000 | XLON | 05003050000026743-E0GVIaaRDGlj20231101 |
| 01-Nov-2023 08:34:34 | 173 | 2856.0000 | XLON | 07003070000002360-E0GVIaaRDH8S20231101 |
| 01-Nov-2023 08:36:14 | 101 | 2856.0000 | XLON | 05003050000027138-E0GVIaaRDJoT20231101 |
| 01-Nov-2023 08:36:14 | 58 | 2856.0000 | XLON | 05003050000027138-E0GVIaaRDJoV20231101 |
| 01-Nov-2023 08:37:42 | 236 | 2860.0000 | XLON | 07003070000003128-E0GVIaaRDLFo20231101 |
| 01-Nov-2023 08:38:54 | 173 | 2857.0000 | XLON | 07003070000003058-E0GVIaaRDMhd20231101 |
| 01-Nov-2023 08:39:35 | 236 | 2859.0000 | XLON | 05003050000027704-E0GVIaaRDOEl20231101 |
| 01-Nov-2023 08:40:56 | 191 | 2857.0000 | XLON | 07003070000003462-E0GVIaaRDPtP20231101 |
| 01-Nov-2023 08:42:06 | 158 | 2858.0000 | XLON | 07003070000003824-E0GVIaaRDRge20231101 |
| 01-Nov-2023 08:42:08 | 157 | 2857.0000 | XLON | 05003050000028051-E0GVIaaRDRi120231101 |
| 01-Nov-2023 08:43:10 | 23 | 2854.0000 | XLON | 07003070000004140-E0GVIaaRDT5z20231101 |
| 01-Nov-2023 08:43:10 | 150 | 2854.0000 | XLON | 07003070000004140-E0GVIaaRDT5x20231101 |
| 01-Nov-2023 08:44:12 | 178 | 2851.0000 | XLON | 05003050000028399-E0GVIaaRDUEv20231101 |
| 01-Nov-2023 08:44:22 | 96 | 2851.0000 | XLON | 07003070000004355-E0GVIaaRDULT20231101 |
| 01-Nov-2023 08:44:22 | 140 | 2851.0000 | XLON | 07003070000004355-E0GVIaaRDULV20231101 |
| 01-Nov-2023 08:46:05 | 173 | 2854.0000 | XLON | 05003050000028938-E0GVIaaRDWIm20231101 |
| 01-Nov-2023 08:48:40 | 20 | 2852.0000 | XLON | 05003050000029432-E0GVIaaRDZwl20231101 |
| 01-Nov-2023 08:48:40 | 137 | 2852.0000 | XLON | 05003050000029432-E0GVIaaRDZwj20231101 |
| 01-Nov-2023 08:48:41 | 157 | 2851.0000 | XLON | 07003070000004967-E0GVIaaRDZxJ20231101 |
| 01-Nov-2023 08:49:22 | 173 | 2850.0000 | XLON | 05003050000029592-E0GVIaaRDbj620231101 |
| 01-Nov-2023 08:51:05 | 165 | 2849.0000 | XLON | 05003050000029986-E0GVIaaRDeid20231101 |
| 01-Nov-2023 08:51:05 | 8 | 2849.0000 | XLON | 05003050000029986-E0GVIaaRDeib20231101 |
|---|---|---|---|---|
| 01-Nov-2023 08:53:11 | 161 | 2849.0000 | XLON | 07003070000006093-E0GVIaaRDh1C20231101 |
| 01-Nov-2023 08:53:27 | 205 | 2848.0000 | XLON | 07003070000006068-E0GVIaaRDhAp20231101 |
| 01-Nov-2023 08:55:26 | 188 | 2850.0000 | XLON | 05003050000030727-E0GVIaaRDjQA20231101 |
| 01-Nov-2023 08:57:08 | 157 | 2847.0000 | XLON | 07003070000006770-E0GVIaaRDlBz20231101 |
| 01-Nov-2023 08:58:36 | 205 | 2850.0000 | XLON | 07003070000007022-E0GVIaaRDmq920231101 |
| 01-Nov-2023 08:59:42 | 157 | 2853.0000 | XLON | 05003050000031418-E0GVIaaRDnbL20231101 |
| 01-Nov-2023 09:00:01 | 157 | 2852.0000 | XLON | 07003070000007142-E0GVIaaRDno420231101 |
| 01-Nov-2023 09:01:28 | 112 | 2849.0000 | XLON | 05003050000031787-E0GVIaaRDqDm20231101 |
| 01-Nov-2023 09:01:28 | 76 | 2849.0000 | XLON | 05003050000031787-E0GVIaaRDqDk20231101 |
| 01-Nov-2023 09:02:45 | 220 | 2851.0000 | XLON | 07003070000007880-E0GVIaaRDror20231101 |
| 01-Nov-2023 09:04:23 | 42 | 2851.0000 | XLON | 07003070000008134-E0GVIaaRDtme20231101 |
| 01-Nov-2023 09:04:23 | 209 | 2851.0000 | XLON | 07003070000008134-E0GVIaaRDtmc20231101 |
| 01-Nov-2023 09:06:19 | 157 | 2852.0000 | XLON | 07003070000008431-E0GVIaaRDvpv20231101 |
| 01-Nov-2023 09:08:26 | 158 | 2854.0000 | XLON | 07003070000008945-E0GVIaaRDy5G20231101 |
| 01-Nov-2023 09:09:23 | 157 | 2854.0000 | XLON | 07003070000009092-E0GVIaaRDyhP20231101 |
| 01-Nov-2023 09:10:37 | 188 | 2853.0000 | XLON | 05003050000033028-E0GVIaaRE01t20231101 |
| 01-Nov-2023 09:11:03 | 136 | 2853.0000 | XLON | 07003070000009384-E0GVIaaRE0ZH20231101 |
| 01-Nov-2023 09:11:03 | 84 | 2853.0000 | XLON | 07003070000009384-E0GVIaaRE0ZF20231101 |
| 01-Nov-2023 09:13:15 | 157 | 2851.0000 | XLON | 05003050000033879-E0GVIaaRE2LU20231101 |
| 01-Nov-2023 09:15:04 | 220 | 2851.0000 | XLON | 05003050000034147-E0GVIaaRE44c20231101 |
| 01-Nov-2023 09:16:12 | 59 | 2851.0000 | XLON | 05003050000034409-E0GVIaaRE59A20231101 |
| 01-Nov-2023 09:16:12 | 98 | 2851.0000 | XLON | 05003050000034409-E0GVIaaRE59C20231101 |
| 01-Nov-2023 09:16:37 | 173 | 2850.0000 | XLON | 05003050000034397-E0GVIaaRE5d920231101 |
| 01-Nov-2023 09:17:50 | 221 | 2848.0000 | XLON | 05003050000034651-E0GVIaaRE6OW20231101 |
| 01-Nov-2023 09:17:50 | 15 | 2848.0000 | XLON | 05003050000034651-E0GVIaaRE6OU20231101 |
| 01-Nov-2023 09:20:02 | 112 | 2848.0000 | XLON | 05003050000034949-E0GVIaaRE8rV20231101 |
| 01-Nov-2023 09:20:02 | 45 | 2848.0000 | XLON | 05003050000034949-E0GVIaaRE8s320231101 |
| 01-Nov-2023 09:21:30 | 204 | 2847.0000 | XLON | 07003070000011018-E0GVIaaREAMx20231101 |
| 01-Nov-2023 09:23:46 | 204 | 2844.0000 | XLON | 07003070000011328-E0GVIaaRECHr20231101 |
| 01-Nov-2023 09:26:30 | 151 | 2844.0000 | XLON | 05003050000035895-E0GVIaaREEmn20231101 |
| 01-Nov-2023 09:30:26 | 145 | 2851.0000 | XLON | 05003050000037006-E0GVIaaREIIh20231101 |
| 01-Nov-2023 09:30:26 | 12 | 2851.0000 | XLON | 05003050000037006-E0GVIaaREIIj20231101 |
| 01-Nov-2023 09:33:31 | 245 | 2851.0000 | XLON | 07003070000012808-E0GVIaaRELfc20231101 |
| 01-Nov-2023 09:34:24 | 175 | 2850.0000 | XLON | 05003050000037893-E0GVIaaREMGj20231101 |
| 01-Nov-2023 09:34:24 | 101 | 2850.0000 | XLON | 05003050000037893-E0GVIaaREMGh20231101 |
| 01-Nov-2023 09:34:38 | 173 | 2849.0000 | XLON | 07003070000012669-E0GVIaaREMSU20231101 |
| 01-Nov-2023 09:36:38 | 204 | 2849.0000 | XLON | 05003050000038318-E0GVIaaREOTV20231101 |
| 01-Nov-2023 09:38:12 | 220 | 2850.0000 | XLON | 07003070000014213-E0GVIaaREQAr20231101 |
| 01-Nov-2023 09:38:12 | 173 | 2851.0000 | XLON | 07003070000014221-E0GVIaaREQAT20231101 |
| 01-Nov-2023 09:39:55 | 173 | 2849.0000 | XLON | 07003070000014476-E0GVIaaRERQi20231101 |
| 01-Nov-2023 09:39:55 | 173 | 2848.0000 | XLON | 07003070000014428-E0GVIaaRERRX20231101 |
| 01-Nov-2023 09:41:30 | 163 | 2849.0000 | XLON | 07003070000014713-E0GVIaaRET0T20231101 |
| 01-Nov-2023 09:41:44 | 220 | 2848.0000 | XLON | 05003050000039003-E0GVIaaRETUr20231101 |
| 01-Nov-2023 09:48:00 | 173 | 2847.0000 | XLON | 07003070000015021-E0GVIaaREYiV20231101 |
|---|---|---|---|---|
| 01-Nov-2023 09:51:20 | 211 | 2844.0000 | XLON | 07003070000015884-E0GVIaaREcGH20231101 |
| 01-Nov-2023 09:53:23 | 242 | 2843.0000 | XLON | 05003050000040806-E0GVIaaREeC920231101 |
| 01-Nov-2023 09:55:34 | 55 | 2847.0000 | XLON | 05003050000041395-E0GVIaaREh0A20231101 |
| 01-Nov-2023 09:56:10 | 64 | 2846.0000 | XLON | 07003070000017028-E0GVIaaREhWM20231101 |
| 01-Nov-2023 09:56:10 | 128 | 2846.0000 | XLON | 07003070000017028-E0GVIaaREhWO20231101 |
| 01-Nov-2023 09:57:54 | 219 | 2846.0000 | XLON | 07003070000017561-E0GVIaaREjw520231101 |
| 01-Nov-2023 10:00:26 | 277 | 2847.0000 | XLON | 07003070000018068-E0GVIaaREmiN20231101 |
| 01-Nov-2023 10:01:04 | 255 | 2847.0000 | XLON | 07003070000018150-E0GVIaaREnJ420231101 |
| 01-Nov-2023 10:01:19 | 103 | 2846.0000 | XLON | 05003050000042089-E0GVIaaREnmF20231101 |
| 01-Nov-2023 10:01:19 | 131 | 2846.0000 | XLON | 05003050000042089-E0GVIaaREnmH20231101 |
| 01-Nov-2023 10:02:48 | 101 | 2846.0000 | XLON | 05003050000042709-E0GVIaaREpcf20231101 |
| 01-Nov-2023 10:04:10 | 236 | 2845.0000 | XLON | 07003070000018451-E0GVIaaREquw20231101 |
| 01-Nov-2023 10:04:28 | 188 | 2844.0000 | XLON | 07003070000018717-E0GVIaaREr6N20231101 |
| 01-Nov-2023 10:07:03 | 159 | 2845.0000 | XLON | 07003070000019171-E0GVIaaREtS420231101 |
| 01-Nov-2023 10:07:23 | 188 | 2844.0000 | XLON | 07003070000019056-E0GVIaaREtfx20231101 |
| 01-Nov-2023 10:16:26 | 223 | 2846.0000 | XLON | 07003070000020500-E0GVIaaRF0iJ20231101 |
| 01-Nov-2023 10:16:26 | 163 | 2846.0000 | XLON | 07003070000020500-E0GVIaaRF0iL20231101 |
| 01-Nov-2023 10:18:29 | 259 | 2846.0000 | XLON | 05003050000044897-E0GVIaaRF2rf20231101 |
| 01-Nov-2023 10:19:27 | 161 | 2845.0000 | XLON | 07003070000020168-E0GVIaaRF3kV20231101 |
| 01-Nov-2023 10:21:43 | 306 | 2845.0000 | XLON | 05003050000045480-E0GVIaaRF5jS20231101 |
| 01-Nov-2023 10:22:19 | 202 | 2844.0000 | XLON | 07003070000020160-E0GVIaaRF6Rm20231101 |
| 01-Nov-2023 10:22:56 | 84 | 2844.0000 | XLON | 07003070000021569-E0GVIaaRF6ul20231101 |
| 01-Nov-2023 10:24:22 | 188 | 2843.0000 | XLON | 05003050000045701-E0GVIaaRF7ua20231101 |
| 01-Nov-2023 10:25:03 | 87 | 2842.0000 | XLON | 07003070000021533-E0GVIaaRF8Vf20231101 |
| 01-Nov-2023 10:25:03 | 149 | 2842.0000 | XLON | 07003070000021533-E0GVIaaRF8Vd20231101 |
| 01-Nov-2023 10:26:29 | 179 | 2843.0000 | XLON | 05003050000046293-E0GVIaaRF9sa20231101 |
| 01-Nov-2023 10:27:45 | 157 | 2843.0000 | XLON | 07003070000022285-E0GVIaaRFBNE20231101 |
| 01-Nov-2023 10:29:49 | 173 | 2844.0000 | XLON | 07003070000022513-E0GVIaaRFDK520231101 |
| 01-Nov-2023 10:32:23 | 176 | 2847.0000 | XLON | 05003050000047128-E0GVIaaRFGZy20231101 |
| 01-Nov-2023 10:32:38 | 188 | 2846.0000 | XLON | 07003070000022834-E0GVIaaRFGoY20231101 |
| 01-Nov-2023 10:33:09 | 173 | 2845.0000 | XLON | 07003070000022835-E0GVIaaRFHET20231101 |
| 01-Nov-2023 10:38:10 | 158 | 2847.0000 | XLON | 07003070000023904-E0GVIaaRFL8320231101 |
| 01-Nov-2023 10:42:13 | 169 | 2843.0000 | XLON | 07003070000023947-E0GVIaaRFNFa20231101 |
| 01-Nov-2023 10:42:49 | 105 | 2843.0000 | XLON | 07003070000024401-E0GVIaaRFNiV20231101 |
| 01-Nov-2023 10:42:49 | 164 | 2843.0000 | XLON | 07003070000024401-E0GVIaaRFNib20231101 |
| 01-Nov-2023 10:44:26 | 159 | 2845.0000 | XLON | 05003050000049019-E0GVIaaRFP4O20231101 |
| 01-Nov-2023 10:45:41 | 191 | 2844.0000 | XLON | 07003070000024726-E0GVIaaRFPyK20231101 |
| 01-Nov-2023 10:46:39 | 157 | 2844.0000 | XLON | 07003070000025049-E0GVIaaRFQyd20231101 |
| 01-Nov-2023 10:46:39 | 173 | 2844.0000 | XLON | 05003050000049341-E0GVIaaRFQyb20231101 |
| 01-Nov-2023 10:54:05 | 104 | 2845.0000 | XLON | 07003070000026331-E0GVIaaRFWXr20231101 |
| 01-Nov-2023 10:54:05 | 104 | 2845.0000 | XLON | 07003070000026331-E0GVIaaRFWXp20231101 |
| 01-Nov-2023 10:54:27 | 306 | 2845.0000 | XLON | 07003070000026408-E0GVIaaRFXA920231101 |
| 01-Nov-2023 10:54:59 | 223 | 2844.0000 | XLON | 05003050000050263-E0GVIaaRFXjJ20231101 |
| 01-Nov-2023 11:03:10 | 161 | 2847.0000 | XLON | 05003050000052284-E0GVIaaRFg4020231101 |
|---|---|---|---|---|
| 01-Nov-2023 11:03:10 | 76 | 2847.0000 | XLON | 05003050000052284-E0GVIaaRFg4220231101 |
| 01-Nov-2023 11:04:12 | 261 | 2848.0000 | XLON | 05003050000052388-E0GVIaaRFhKA20231101 |
| 01-Nov-2023 11:04:55 | 186 | 2849.0000 | XLON | 05003050000052757-E0GVIaaRFhqt20231101 |
| 01-Nov-2023 11:05:51 | 174 | 2848.0000 | XLON | 07003070000028388-E0GVIaaRFity20231101 |
| 01-Nov-2023 11:06:16 | 204 | 2848.0000 | XLON | 07003070000028768-E0GVIaaRFj8t20231101 |
| 01-Nov-2023 11:07:05 | 254 | 2847.0000 | XLON | 07003070000028342-E0GVIaaRFkFy20231101 |
| 01-Nov-2023 11:08:51 | 173 | 2845.0000 | XLON | 07003070000029091-E0GVIaaRFlXU20231101 |
| 01-Nov-2023 11:19:03 | 158 | 2846.0000 | XLON | 05003050000054697-E0GVIaaRFsrQ20231101 |
| 01-Nov-2023 11:20:30 | 7 | 2847.0000 | XLON | 05003050000055449-E0GVIaaRFtxe20231101 |
| 01-Nov-2023 11:20:30 | 48 | 2847.0000 | XLON | 05003050000055449-E0GVIaaRFtxi20231101 |
| 01-Nov-2023 11:20:52 | 236 | 2847.0000 | XLON | 05003050000055449-E0GVIaaRFuBX20231101 |
| 01-Nov-2023 11:21:00 | 314 | 2846.0000 | XLON | 07003070000031005-E0GVIaaRFuUP20231101 |
| 01-Nov-2023 11:21:34 | 26 | 2845.0000 | XLON | 07003070000031338-E0GVIaaRFv2f20231101 |
| 01-Nov-2023 11:21:34 | 147 | 2845.0000 | XLON | 07003070000031338-E0GVIaaRFv2d20231101 |
| 01-Nov-2023 11:25:09 | 176 | 2846.0000 | XLON | 07003070000031663-E0GVIaaRFxRY20231101 |
| 01-Nov-2023 11:25:09 | 71 | 2846.0000 | XLON | 05003050000055836-E0GVIaaRFxRU20231101 |
| 01-Nov-2023 11:25:09 | 117 | 2846.0000 | XLON | 05003050000055836-E0GVIaaRFxRS20231101 |
| 01-Nov-2023 11:26:17 | 129 | 2846.0000 | XLON | 07003070000031943-E0GVIaaRFy8Q20231101 |
| 01-Nov-2023 11:26:17 | 60 | 2846.0000 | XLON | 07003070000031943-E0GVIaaRFy8S20231101 |
| 01-Nov-2023 11:27:09 | 168 | 2845.0000 | XLON | 07003070000031919-E0GVIaaRFybW20231101 |
| 01-Nov-2023 11:34:30 | 220 | 2845.0000 | XLON | 05003050000056480-E0GVIaaRG3ah20231101 |
| 01-Nov-2023 11:37:19 | 215 | 2845.0000 | XLON | 07003070000033623-E0GVIaaRG5Yv20231101 |
| 01-Nov-2023 11:40:00 | 227 | 2845.0000 | XLON | 07003070000034005-E0GVIaaRG6yc20231101 |
| 01-Nov-2023 11:41:51 | 244 | 2844.0000 | XLON | 05003050000057876-E0GVIaaRG8FC20231101 |
| 01-Nov-2023 11:42:59 | 261 | 2843.0000 | XLON | 07003070000033430-E0GVIaaRG8oB20231101 |
| 01-Nov-2023 11:43:26 | 260 | 2841.0000 | XLON | 07003070000034556-E0GVIaaRG9B220231101 |
| 01-Nov-2023 11:47:00 | 173 | 2840.0000 | XLON | 07003070000034813-E0GVIaaRGBRv20231101 |
| 01-Nov-2023 11:54:03 | 188 | 2842.0000 | XLON | 07003070000036160-E0GVIaaRGG3t20231101 |
| 01-Nov-2023 11:54:03 | 138 | 2842.0000 | XLON | 07003070000036160-E0GVIaaRGG3v20231101 |
| 01-Nov-2023 12:04:11 | 470 | 2847.0000 | XLON | 07003070000037646-E0GVIaaRGOsQ20231101 |
| 01-Nov-2023 12:04:28 | 456 | 2846.0000 | XLON | 07003070000037619-E0GVIaaRGPFW20231101 |
| 01-Nov-2023 12:08:11 | 320 | 2847.0000 | XLON | 07003070000038175-E0GVIaaRGSNl20231101 |
| 01-Nov-2023 12:08:45 | 226 | 2846.0000 | XLON | 05003050000062483-E0GVIaaRGSsn20231101 |
| 01-Nov-2023 12:08:45 | 8 | 2846.0000 | XLON | 05003050000062483-E0GVIaaRGSsl20231101 |
| 01-Nov-2023 12:10:14 | 164 | 2846.0000 | XLON | 05003050000063102-E0GVIaaRGU4420231101 |
| 01-Nov-2023 12:11:44 | 191 | 2848.0000 | XLON | 05003050000063467-E0GVIaaRGVNF20231101 |
| 01-Nov-2023 12:12:56 | 204 | 2850.0000 | XLON | 07003070000039299-E0GVIaaRGWhX20231101 |
| 01-Nov-2023 12:12:59 | 163 | 2849.0000 | XLON | 07003070000039144-E0GVIaaRGWnx20231101 |
| 01-Nov-2023 12:15:15 | 158 | 2849.0000 | XLON | 05003050000064206-E0GVIaaRGZsD20231101 |
| 01-Nov-2023 12:16:02 | 220 | 2848.0000 | XLON | 07003070000039601-E0GVIaaRGbAv20231101 |
| 01-Nov-2023 12:24:02 | 234 | 2849.0000 | XLON | 05003050000066169-E0GVIaaRGjlL20231101 |
| 01-Nov-2023 12:24:27 | 185 | 2849.0000 | XLON | 07003070000042093-E0GVIaaRGk3320231101 |
| 01-Nov-2023 12:28:00 | 190 | 2851.0000 | XLON | 07003070000042770-E0GVIaaRGn7120231101 |
| 01-Nov-2023 12:30:39 | 30 | 2853.0000 | XLON | 07003070000043645-E0GVIaaRGrbU20231101 |
|---|---|---|---|---|
| 01-Nov-2023 12:30:39 | 87 | 2853.0000 | XLON | 07003070000043645-E0GVIaaRGrbW20231101 |
| 01-Nov-2023 12:30:39 | 195 | 2853.0000 | XLON | 07003070000043645-E0GVIaaRGrbY20231101 |
| 01-Nov-2023 12:31:56 | 179 | 2856.0000 | XLON | 05003050000068611-E0GVIaaRGtjg20231101 |
| 01-Nov-2023 12:33:25 | 179 | 2858.0000 | XLON | 05003050000069053-E0GVIaaRGwKw20231101 |
| 01-Nov-2023 12:33:30 | 246 | 2857.0000 | XLON | 07003070000044497-E0GVIaaRGwT520231101 |
| 01-Nov-2023 12:35:02 | 173 | 2856.0000 | XLON | 07003070000045023-E0GVIaaRGz5b20231101 |
| 01-Nov-2023 12:35:41 | 251 | 2855.0000 | XLON | 05003050000068484-E0GVIaaRH0kT20231101 |
| 01-Nov-2023 12:37:22 | 173 | 2855.0000 | XLON | 07003070000045731-E0GVIaaRH2ox20231101 |
| 01-Nov-2023 12:40:05 | 174 | 2856.0000 | XLON | 07003070000046642-E0GVIaaRH6cJ20231101 |
| 01-Nov-2023 12:42:24 | 158 | 2856.0000 | XLON | 05003050000071929-E0GVIaaRHA9920231101 |
| 01-Nov-2023 12:45:06 | 174 | 2856.0000 | XLON | 05003050000072578-E0GVIaaRHCYL20231101 |
| 01-Nov-2023 12:46:39 | 179 | 2857.0000 | XLON | 05003050000072953-E0GVIaaRHEXR20231101 |
| 01-Nov-2023 12:47:26 | 173 | 2856.0000 | XLON | 07003070000048348-E0GVIaaRHFW620231101 |
| 01-Nov-2023 12:48:02 | 188 | 2856.0000 | XLON | 07003070000048791-E0GVIaaRHFx220231101 |
| 01-Nov-2023 12:53:31 | 157 | 2862.0000 | XLON | 07003070000049777-E0GVIaaRHM9E20231101 |
| 01-Nov-2023 12:53:46 | 173 | 2861.0000 | XLON | 07003070000049674-E0GVIaaRHMHR20231101 |
| 01-Nov-2023 12:55:11 | 188 | 2861.0000 | XLON | 05003050000074912-E0GVIaaRHNcG20231101 |
| 01-Nov-2023 12:57:05 | 158 | 2860.0000 | XLON | 05003050000073994-E0GVIaaRHPjv20231101 |
| 01-Nov-2023 12:57:44 | 188 | 2861.0000 | XLON | 07003070000050841-E0GVIaaRHQ5720231101 |
| 01-Nov-2023 13:00:02 | 157 | 2860.0000 | XLON | 07003070000051160-E0GVIaaRHSnP20231101 |
| 01-Nov-2023 13:01:37 | 242 | 2860.0000 | XLON | 05003050000076150-E0GVIaaRHV6F20231101 |
| 01-Nov-2023 13:01:52 | 218 | 2859.0000 | XLON | 07003070000050205-E0GVIaaRHVQF20231101 |
| 01-Nov-2023 13:03:14 | 158 | 2861.0000 | XLON | 05003050000076724-E0GVIaaRHXFs20231101 |
| 01-Nov-2023 13:06:03 | 132 | 2862.0000 | XLON | 07003070000053033-E0GVIaaRHaSK20231101 |
| 01-Nov-2023 13:06:03 | 25 | 2862.0000 | XLON | 07003070000053033-E0GVIaaRHaS820231101 |
| 01-Nov-2023 13:06:11 | 157 | 2862.0000 | XLON | 07003070000053035-E0GVIaaRHagt20231101 |
| 01-Nov-2023 13:07:11 | 189 | 2861.0000 | XLON | 07003070000052848-E0GVIaaRHbiF20231101 |
| 01-Nov-2023 13:11:02 | 158 | 2864.0000 | XLON | 07003070000053942-E0GVIaaRHgMA20231101 |
| 01-Nov-2023 13:14:47 | 229 | 2865.0000 | XLON | 07003070000054939-E0GVIaaRHkmN20231101 |
| 01-Nov-2023 13:18:03 | 103 | 2866.0000 | XLON | 07003070000055915-E0GVIaaRHnmm20231101 |
| 01-Nov-2023 13:18:03 | 223 | 2866.0000 | XLON | 07003070000055915-E0GVIaaRHnmk20231101 |
| 01-Nov-2023 13:19:37 | 294 | 2867.0000 | XLON | 07003070000056345-E0GVIaaRHpz320231101 |
| 01-Nov-2023 13:25:24 | 83 | 2869.0000 | XLON | 07003070000057810-E0GVIaaRHx1j20231101 |
| 01-Nov-2023 13:25:24 | 209 | 2869.0000 | XLON | 07003070000057810-E0GVIaaRHx1h20231101 |
| 01-Nov-2023 13:26:48 | 361 | 2869.0000 | XLON | 05003050000082396-E0GVIaaRHyZf20231101 |
| 01-Nov-2023 13:28:02 | 278 | 2870.0000 | XLON | 07003070000058222-E0GVIaaRHzkV20231101 |
| 01-Nov-2023 13:29:23 | 292 | 2868.0000 | XLON | 05003050000082102-E0GVIaaRI17D20231101 |
| 01-Nov-2023 13:31:19 | 262 | 2873.0000 | XLON | 05003050000084162-E0GVIaaRI6US20231101 |
| 01-Nov-2023 13:32:54 | 371 | 2875.0000 | XLON | 07003070000060810-E0GVIaaRIA2220231101 |
| 01-Nov-2023 13:34:36 | 355 | 2874.0000 | XLON | 07003070000060811-E0GVIaaRIDWu20231101 |
| 01-Nov-2023 13:34:36 | 72 | 2875.0000 | XLON | 05003050000086002-E0GVIaaRIDWA20231101 |
| 01-Nov-2023 13:34:36 | 401 | 2875.0000 | XLON | 05003050000086002-E0GVIaaRIDWC20231101 |
| 01-Nov-2023 13:34:41 | 287 | 2873.0000 | XLON | 05003050000085204-E0GVIaaRIDhl20231101 |
| 01-Nov-2023 13:37:10 | 189 | 2879.0000 | XLON | 07003070000062991-E0GVIaaRIJPz20231101 |
|---|---|---|---|---|
| 01-Nov-2023 13:37:52 | 265 | 2878.0000 | XLON | 05003050000087354-E0GVIaaRIKw920231101 |
| 01-Nov-2023 13:37:55 | 245 | 2877.0000 | XLON | 05003050000087055-E0GVIaaRIL6G20231101 |
| 01-Nov-2023 13:40:11 | 96 | 2881.0000 | XLON | 07003070000064467-E0GVIaaRIPCw20231101 |
| 01-Nov-2023 13:41:25 | 271 | 2880.0000 | XLON | 05003050000089260-E0GVIaaRIRGQ20231101 |
| 01-Nov-2023 13:42:55 | 38 | 2882.0000 | XLON | 07003070000065593-E0GVIaaRITne20231101 |
| 01-Nov-2023 13:42:55 | 278 | 2882.0000 | XLON | 07003070000065593-E0GVIaaRITng20231101 |
| 01-Nov-2023 13:44:24 | 325 | 2882.0000 | XLON | 05003050000090720-E0GVIaaRIVnA20231101 |
| 01-Nov-2023 13:44:56 | 223 | 2881.0000 | XLON | 05003050000089983-E0GVIaaRIWEA20231101 |
| 01-Nov-2023 13:46:38 | 252 | 2883.0000 | XLON | 05003050000091571-E0GVIaaRIXt920231101 |
| 01-Nov-2023 13:47:28 | 213 | 2884.0000 | XLON | 07003070000067580-E0GVIaaRIa0Y20231101 |
| 01-Nov-2023 13:48:43 | 272 | 2884.0000 | XLON | 05003050000092712-E0GVIaaRIc9Y20231101 |
| 01-Nov-2023 13:50:49 | 248 | 2884.0000 | XLON | 05003050000093265-E0GVIaaRIf3g20231101 |
| 01-Nov-2023 13:51:39 | 245 | 2885.0000 | XLON | 05003050000093833-E0GVIaaRIgFF20231101 |
| 01-Nov-2023 13:52:03 | 294 | 2884.0000 | XLON | 07003070000069182-E0GVIaaRIgq320231101 |
| 01-Nov-2023 13:52:08 | 248 | 2883.0000 | XLON | 05003050000093169-E0GVIaaRIh6c20231101 |
| 01-Nov-2023 13:52:54 | 205 | 2881.0000 | XLON | 05003050000094373-E0GVIaaRIiyP20231101 |
| 01-Nov-2023 13:53:04 | 190 | 2880.0000 | XLON | 07003070000069919-E0GVIaaRIjHU20231101 |
| 01-Nov-2023 13:55:21 | 134 | 2882.0000 | XLON | 05003050000095623-E0GVIaaRInZi20231101 |
| 01-Nov-2023 13:56:09 | 288 | 2882.0000 | XLON | 05003050000095918-E0GVIaaRIonW20231101 |
| 01-Nov-2023 13:56:48 | 236 | 2881.0000 | XLON | 05003050000095190-E0GVIaaRIpQP20231101 |
| 01-Nov-2023 13:58:02 | 205 | 2882.0000 | XLON | 05003050000096544-E0GVIaaRIr9R20231101 |
| 01-Nov-2023 14:00:11 | 263 | 2881.0000 | XLON | 05003050000097161-E0GVIaaRIuIq20231101 |
| 01-Nov-2023 14:00:14 | 241 | 2880.0000 | XLON | 07003070000072774-E0GVIaaRIuOn20231101 |
| 01-Nov-2023 14:00:14 | 204 | 2880.0000 | XLON | 07003070000070768-E0GVIaaRIuOl20231101 |
| 01-Nov-2023 14:01:24 | 189 | 2881.0000 | XLON | 05003050000098927-E0GVIaaRIwwS20231101 |
| 01-Nov-2023 14:02:44 | 188 | 2883.0000 | XLON | 05003050000099687-E0GVIaaRJ09120231101 |
| 01-Nov-2023 14:02:46 | 165 | 2882.0000 | XLON | 07003070000075149-E0GVIaaRJ0Hh20231101 |
| 01-Nov-2023 14:06:02 | 220 | 2878.0000 | XLON | 05003050000100471-E0GVIaaRJ6mX20231101 |
| 01-Nov-2023 14:08:22 | 165 | 2879.0000 | XLON | 07003070000077505-E0GVIaaRJBMU20231101 |
| 01-Nov-2023 14:08:22 | 198 | 2879.0000 | XLON | 05003050000101794-E0GVIaaRJBMS20231101 |
| 01-Nov-2023 14:08:26 | 226 | 2877.0000 | XLON | 07003070000077755-E0GVIaaRJBWe20231101 |
| 01-Nov-2023 14:08:26 | 216 | 2877.0000 | XLON | 05003050000101364-E0GVIaaRJBWc20231101 |
| 01-Nov-2023 14:09:47 | 243 | 2878.0000 | XLON | 07003070000078527-E0GVIaaRJDjO20231101 |
| 01-Nov-2023 14:10:20 | 259 | 2877.0000 | XLON | 05003050000102956-E0GVIaaRJEgM20231101 |
| 01-Nov-2023 14:12:48 | 173 | 2877.0000 | XLON | 05003050000104140-E0GVIaaRJIwU20231101 |
| 01-Nov-2023 14:13:31 | 173 | 2876.0000 | XLON | 07003070000079270-E0GVIaaRJJnM20231101 |
| 01-Nov-2023 14:14:31 | 268 | 2877.0000 | XLON | 07003070000080741-E0GVIaaRJLku20231101 |
| 01-Nov-2023 14:15:20 | 206 | 2875.0000 | XLON | 05003050000105198-E0GVIaaRJNAZ20231101 |
| 01-Nov-2023 14:15:20 | 21 | 2875.0000 | XLON | 05003050000105198-E0GVIaaRJNAb20231101 |
| 01-Nov-2023 14:15:20 | 157 | 2875.0000 | XLON | 05003050000103698-E0GVIaaRJNAX20231101 |
| 01-Nov-2023 14:16:04 | 188 | 2874.0000 | XLON | 07003070000081470-E0GVIaaRJOD220231101 |
| 01-Nov-2023 14:16:48 | 173 | 2873.0000 | XLON | 05003050000105974-E0GVIaaRJPhD20231101 |
| 01-Nov-2023 14:17:44 | 236 | 2872.0000 | XLON | 05003050000106800-E0GVIaaRJR1z20231101 |
| 01-Nov-2023 14:20:00 | 157 | 2874.0000 | XLON | 07003070000083204-E0GVIaaRJU2h20231101 |
|---|---|---|---|---|
| 01-Nov-2023 14:20:02 | 157 | 2873.0000 | XLON | 05003050000107447-E0GVIaaRJU7T20231101 |
| 01-Nov-2023 14:21:14 | 220 | 2872.0000 | XLON | 05003050000108185-E0GVIaaRJW9i20231101 |
| 01-Nov-2023 14:23:00 | 157 | 2872.0000 | XLON | 05003050000109445-E0GVIaaRJZew20231101 |
| 01-Nov-2023 14:24:17 | 116 | 2875.0000 | XLON | 05003050000110051-E0GVIaaRJbhe20231101 |
| 01-Nov-2023 14:24:17 | 42 | 2875.0000 | XLON | 05003050000110051-E0GVIaaRJbhc20231101 |
| 01-Nov-2023 14:24:24 | 173 | 2875.0000 | XLON | 05003050000110154-E0GVIaaRJc0M20231101 |
| 01-Nov-2023 14:25:06 | 158 | 2874.0000 | XLON | 07003070000085617-E0GVIaaRJd7Q20231101 |
| 01-Nov-2023 14:25:09 | 234 | 2873.0000 | XLON | 07003070000085711-E0GVIaaRJdH820231101 |
| 01-Nov-2023 14:26:05 | 236 | 2873.0000 | XLON | 07003070000086510-E0GVIaaRJeWE20231101 |
| 01-Nov-2023 14:27:57 | 188 | 2870.0000 | XLON | 07003070000087193-E0GVIaaRJhcI20231101 |
| 01-Nov-2023 14:30:01 | 158 | 2870.0000 | XLON | 05003050000112589-E0GVIaaRJk1520231101 |
| 01-Nov-2023 14:30:16 | 167 | 2869.0000 | XLON | 05003050000111636-E0GVIaaRJkGS20231101 |
| 01-Nov-2023 14:31:44 | 236 | 2870.0000 | XLON | 05003050000113148-E0GVIaaRJnEt20231101 |
| 01-Nov-2023 14:33:25 | 158 | 2870.0000 | XLON | 05003050000114008-E0GVIaaRJpmE20231101 |
| 01-Nov-2023 14:37:30 | 158 | 2872.0000 | XLON | 05003050000115676-E0GVIaaRJw9t20231101 |
| 01-Nov-2023 14:38:22 | 157 | 2871.0000 | XLON | 05003050000115456-E0GVIaaRJxLq20231101 |
| 01-Nov-2023 14:38:27 | 198 | 2870.0000 | XLON | 07003070000090688-E0GVIaaRJxWF20231101 |
| 01-Nov-2023 14:39:35 | 204 | 2869.0000 | XLON | 07003070000091967-E0GVIaaRJyzV20231101 |
| 01-Nov-2023 14:41:47 | 157 | 2869.0000 | XLON | 07003070000092694-E0GVIaaRK1dc20231101 |
| 01-Nov-2023 14:41:51 | 209 | 2868.0000 | XLON | 07003070000091552-E0GVIaaRK1fT20231101 |
| 01-Nov-2023 14:43:29 | 173 | 2868.0000 | XLON | 07003070000093319-E0GVIaaRK3WP20231101 |
| 01-Nov-2023 14:45:21 | 158 | 2868.0000 | XLON | 05003050000118985-E0GVIaaRK6md20231101 |
| 01-Nov-2023 14:46:42 | 173 | 2869.0000 | XLON | 07003070000095012-E0GVIaaRK8O620231101 |
| 01-Nov-2023 14:47:10 | 234 | 2867.0000 | XLON | 05003050000119468-E0GVIaaRK9R420231101 |
| 01-Nov-2023 14:47:10 | 157 | 2867.0000 | XLON | 05003050000117797-E0GVIaaRK9R020231101 |
| 01-Nov-2023 14:48:53 | 188 | 2866.0000 | XLON | 05003050000120041-E0GVIaaRKBeQ20231101 |
| 01-Nov-2023 14:49:00 | 173 | 2865.0000 | XLON | 07003070000095582-E0GVIaaRKBjF20231101 |
| 01-Nov-2023 14:49:37 | 188 | 2866.0000 | XLON | 05003050000120830-E0GVIaaRKCj920231101 |
| 01-Nov-2023 14:52:45 | 116 | 2867.0000 | XLON | 07003070000097502-E0GVIaaRKGl620231101 |
| 01-Nov-2023 14:52:45 | 57 | 2867.0000 | XLON | 07003070000097502-E0GVIaaRKGl420231101 |
| 01-Nov-2023 14:54:35 | 212 | 2866.0000 | XLON | 07003070000098183-E0GVIaaRKJCB20231101 |
| 01-Nov-2023 14:56:06 | 225 | 2866.0000 | XLON | 07003070000098885-E0GVIaaRKLCH20231101 |
| 01-Nov-2023 14:56:06 | 5 | 2866.0000 | XLON | 07003070000098885-E0GVIaaRKLCJ20231101 |
| 01-Nov-2023 14:56:17 | 157 | 2865.0000 | XLON | 07003070000096248-E0GVIaaRKLNC20231101 |
| 01-Nov-2023 14:57:45 | 260 | 2863.0000 | XLON | 07003070000099559-E0GVIaaRKNNV20231101 |
| 01-Nov-2023 14:59:06 | 173 | 2862.0000 | XLON | 05003050000124056-E0GVIaaRKOme20231101 |
| 01-Nov-2023 15:00:06 | 64 | 2863.0000 | XLON | 07003070000100395-E0GVIaaRKPsE20231101 |
| 01-Nov-2023 15:00:06 | 140 | 2863.0000 | XLON | 07003070000100395-E0GVIaaRKPsB20231101 |
| 01-Nov-2023 15:04:23 | 244 | 2865.0000 | XLON | 07003070000101697-E0GVIaaRKVA220231101 |
| 01-Nov-2023 15:04:25 | 162 | 2864.0000 | XLON | 07003070000101108-E0GVIaaRKVET20231101 |
| 01-Nov-2023 15:06:09 | 339 | 2864.0000 | XLON | 05003050000127144-E0GVIaaRKXoP20231101 |
| 01-Nov-2023 15:07:02 | 148 | 2865.0000 | XLON | 05003050000127388-E0GVIaaRKYgl20231101 |
| 01-Nov-2023 15:07:02 | 90 | 2865.0000 | XLON | 05003050000127388-E0GVIaaRKYgj20231101 |
| 01-Nov-2023 15:09:15 | 248 | 2864.0000 | XLON | 07003070000103166-E0GVIaaRKb2H20231101 |
|---|---|---|---|---|
| 01-Nov-2023 15:10:06 | 162 | 2863.0000 | XLON | 07003070000100901-E0GVIaaRKc9D20231101 |
| 01-Nov-2023 15:10:16 | 269 | 2862.0000 | XLON | 05003050000127653-E0GVIaaRKcXZ20231101 |
| 01-Nov-2023 15:10:44 | 222 | 2861.0000 | XLON | 07003070000103694-E0GVIaaRKdCI20231101 |
| 01-Nov-2023 15:12:00 | 157 | 2860.0000 | XLON | 07003070000104281-E0GVIaaRKfCk20231101 |
| 01-Nov-2023 15:12:06 | 166 | 2859.0000 | XLON | 05003050000128831-E0GVIaaRKfMj20231101 |
| 01-Nov-2023 15:12:06 | 70 | 2859.0000 | XLON | 05003050000128831-E0GVIaaRKfMh20231101 |
| 01-Nov-2023 15:13:49 | 157 | 2859.0000 | XLON | 07003070000105549-E0GVIaaRKiYr20231101 |
| 01-Nov-2023 15:14:07 | 173 | 2858.0000 | XLON | 07003070000105475-E0GVIaaRKj1E20231101 |
| 01-Nov-2023 15:15:02 | 157 | 2858.0000 | XLON | 07003070000105888-E0GVIaaRKk0h20231101 |
| 01-Nov-2023 15:17:11 | 168 | 2859.0000 | XLON | 05003050000131358-E0GVIaaRKn1220231101 |
| 01-Nov-2023 15:17:56 | 252 | 2858.0000 | XLON | 07003070000106548-E0GVIaaRKnq120231101 |
| 01-Nov-2023 15:19:25 | 84 | 2858.0000 | XLON | 05003050000132279-E0GVIaaRKpWK20231101 |
| 01-Nov-2023 15:19:25 | 217 | 2858.0000 | XLON | 05003050000132279-E0GVIaaRKpWM20231101 |
| 01-Nov-2023 15:21:46 | 173 | 2857.0000 | XLON | 05003050000129715-E0GVIaaRKsBq20231101 |
| 01-Nov-2023 15:22:45 | 326 | 2858.0000 | XLON | 07003070000108831-E0GVIaaRKtWJ20231101 |
| 01-Nov-2023 15:24:25 | 326 | 2858.0000 | XLON | 05003050000133961-E0GVIaaRKvSJ20231101 |
| 01-Nov-2023 15:26:05 | 74 | 2859.0000 | XLON | 07003070000109926-E0GVIaaRKxCI20231101 |
| 01-Nov-2023 15:26:05 | 252 | 2859.0000 | XLON | 07003070000109926-E0GVIaaRKxCK20231101 |
| 01-Nov-2023 15:26:14 | 302 | 2858.0000 | XLON | 05003050000134493-E0GVIaaRKxQn20231101 |
| 01-Nov-2023 15:28:00 | 101 | 2859.0000 | XLON | 07003070000110550-E0GVIaaRKzXk20231101 |
| 01-Nov-2023 15:28:00 | 151 | 2859.0000 | XLON | 07003070000110550-E0GVIaaRKzXm20231101 |
| 01-Nov-2023 15:28:00 | 17 | 2859.0000 | XLON | 07003070000110550-E0GVIaaRKzXo20231101 |
| 01-Nov-2023 15:29:35 | 203 | 2859.0000 | XLON | 05003050000135648-E0GVIaaRL1N920231101 |
| 01-Nov-2023 15:31:06 | 84 | 2859.0000 | XLON | 07003070000111708-E0GVIaaRL34p20231101 |
| 01-Nov-2023 15:32:19 | 202 | 2859.0000 | XLON | 07003070000112130-E0GVIaaRL4t620231101 |
| 01-Nov-2023 15:32:46 | 200 | 2859.0000 | XLON | 07003070000112325-E0GVIaaRL5SK20231101 |
| 01-Nov-2023 15:35:01 | 316 | 2861.0000 | XLON | 05003050000137552-E0GVIaaRL85t20231101 |
| 01-Nov-2023 15:36:06 | 84 | 2861.0000 | XLON | 05003050000138112-E0GVIaaRL92H20231101 |
| 01-Nov-2023 15:38:43 | 379 | 2861.0000 | XLON | 05003050000138697-E0GVIaaRLBQz20231101 |
| 01-Nov-2023 15:38:48 | 265 | 2860.0000 | XLON | 07003070000112966-E0GVIaaRLBah20231101 |
| 01-Nov-2023 15:40:04 | 255 | 2859.0000 | XLON | 05003050000139343-E0GVIaaRLD5u20231101 |
| 01-Nov-2023 15:41:21 | 354 | 2860.0000 | XLON | 05003050000139746-E0GVIaaRLEGT20231101 |
| 01-Nov-2023 15:43:23 | 378 | 2860.0000 | XLON | 05003050000140299-E0GVIaaRLGHx20231101 |
| 01-Nov-2023 15:44:26 | 23 | 2861.0000 | XLON | 07003070000116174-E0GVIaaRLHk720231101 |
| 01-Nov-2023 15:44:26 | 179 | 2861.0000 | XLON | 07003070000116174-E0GVIaaRLHk920231101 |
| 01-Nov-2023 15:44:26 | 141 | 2861.0000 | XLON | 07003070000116174-E0GVIaaRLHk520231101 |
| 01-Nov-2023 15:46:19 | 25 | 2862.0000 | XLON | 07003070000116874-E0GVIaaRLKOp20231101 |
| 01-Nov-2023 15:47:13 | 39 | 2862.0000 | XLON | 07003070000116874-E0GVIaaRLMOw20231101 |
| 01-Nov-2023 15:47:13 | 225 | 2862.0000 | XLON | 07003070000116874-E0GVIaaRLMOz20231101 |
| 01-Nov-2023 15:47:46 | 336 | 2862.0000 | XLON | 07003070000117674-E0GVIaaRLN2H20231101 |
| 01-Nov-2023 15:49:28 | 342 | 2863.0000 | XLON | 07003070000118357-E0GVIaaRLPN120231101 |
| 01-Nov-2023 15:52:15 | 318 | 2863.0000 | XLON | 07003070000118987-E0GVIaaRLSft20231101 |
| 01-Nov-2023 15:54:01 | 299 | 2865.0000 | XLON | 05003050000144698-E0GVIaaRLUbQ20231101 |
| 01-Nov-2023 15:54:33 | 184 | 2865.0000 | XLON | 07003070000120165-E0GVIaaRLVCs20231101 |
|---|---|---|---|---|
| 01-Nov-2023 15:54:33 | 223 | 2865.0000 | XLON | 07003070000120165-E0GVIaaRLVCq20231101 |
| 01-Nov-2023 15:54:55 | 313 | 2864.0000 | XLON | 07003070000120125-E0GVIaaRLVZk20231101 |
| 01-Nov-2023 15:55:17 | 219 | 2863.0000 | XLON | 07003070000120339-E0GVIaaRLW4F20231101 |
| 01-Nov-2023 15:56:12 | 279 | 2865.0000 | XLON | 07003070000120796-E0GVIaaRLXhc20231101 |
| 01-Nov-2023 15:57:46 | 210 | 2865.0000 | XLON | 07003070000121322-E0GVIaaRLZDk20231101 |
| 01-Nov-2023 15:57:49 | 52 | 2865.0000 | XLON | 07003070000121322-E0GVIaaRLZEj20231101 |
| 01-Nov-2023 16:00:00 | 362 | 2865.0000 | XLON | 07003070000121821-E0GVIaaRLbaM20231101 |
| 01-Nov-2023 16:01:15 | 84 | 2865.0000 | XLON | 07003070000122583-E0GVIaaRLdC420231101 |
| 01-Nov-2023 16:01:24 | 299 | 2864.0000 | XLON | 05003050000145535-E0GVIaaRLdHj20231101 |
| 01-Nov-2023 16:01:47 | 265 | 2863.0000 | XLON | 07003070000122488-E0GVIaaRLdi720231101 |
| 01-Nov-2023 16:02:56 | 228 | 2861.0000 | XLON | 07003070000123346-E0GVIaaRLfAi20231101 |
| 01-Nov-2023 16:05:07 | 311 | 2863.0000 | XLON | 07003070000123921-E0GVIaaRLhai20231101 |
| 01-Nov-2023 16:05:09 | 244 | 2862.0000 | XLON | 05003050000148786-E0GVIaaRLhgW20231101 |
| 01-Nov-2023 16:06:55 | 244 | 2863.0000 | XLON | 05003050000149669-E0GVIaaRLjQR20231101 |
| 01-Nov-2023 16:07:11 | 188 | 2862.0000 | XLON | 07003070000124719-E0GVIaaRLjm320231101 |
| 01-Nov-2023 16:08:02 | 1 | 2862.0000 | XLON | 07003070000125247-E0GVIaaRLkfO20231101 |
| 01-Nov-2023 16:08:19 | 214 | 2862.0000 | XLON | 05003050000150292-E0GVIaaRLl7M20231101 |
| 01-Nov-2023 16:08:21 | 215 | 2861.0000 | XLON | 07003070000125138-E0GVIaaRLlBq20231101 |
| 01-Nov-2023 16:09:26 | 189 | 2861.0000 | XLON | 07003070000125764-E0GVIaaRLmK020231101 |
| 01-Nov-2023 16:11:35 | 256 | 2862.0000 | XLON | 07003070000126418-E0GVIaaRLocu20231101 |
| 01-Nov-2023 16:11:53 | 256 | 2861.0000 | XLON | 05003050000151291-E0GVIaaRLp9320231101 |
| 01-Nov-2023 16:12:47 | 190 | 2861.0000 | XLON | 07003070000127020-E0GVIaaRLq7620231101 |
| 01-Nov-2023 16:14:26 | 175 | 2861.0000 | XLON | 07003070000127553-E0GVIaaRLrHP20231101 |
| 01-Nov-2023 16:14:26 | 56 | 2861.0000 | XLON | 07003070000127553-E0GVIaaRLrHR20231101 |
| 01-Nov-2023 16:14:38 | 285 | 2860.0000 | XLON | 05003050000151924-E0GVIaaRLrSN20231101 |
| 01-Nov-2023 16:16:45 | 269 | 2859.0000 | XLON | 05003050000153329-E0GVIaaRLuCX20231101 |
| 01-Nov-2023 16:17:01 | 165 | 2858.0000 | XLON | 07003070000126802-E0GVIaaRLunw20231101 |
| 01-Nov-2023 16:18:15 | 280 | 2858.0000 | XLON | 05003050000154245-E0GVIaaRLw9b20231101 |
| 01-Nov-2023 16:20:06 | 336 | 2859.0000 | XLON | 07003070000129875-E0GVIaaRLyTX20231101 |
| 01-Nov-2023 16:20:06 | 169 | 2859.0000 | XLON | 05003050000154798-E0GVIaaRLyTV20231101 |
| 01-Nov-2023 16:22:06 | 244 | 2860.0000 | XLON | 05003050000155905-E0GVIaaRM0ve20231101 |
| 01-Nov-2023 16:23:26 | 236 | 2860.0000 | XLON | 07003070000131235-E0GVIaaRM2Qx20231101 |
| 01-Nov-2023 16:25:10 | 274 | 2861.0000 | XLON | 07003070000131985-E0GVIaaRM3tz20231101 |
| 01-Nov-2023 16:25:19 | 349 | 2860.0000 | XLON | 05003050000156712-E0GVIaaRM4Hp20231101 |
| 01-Nov-2023 16:26:06 | 173 | 2860.0000 | XLON | 07003070000132444-E0GVIaaRM55O20231101 |
| 01-Nov-2023 16:28:07 | 174 | 2860.0000 | XLON | 07003070000133059-E0GVIaaRM7qG20231101 |
| 01-Nov-2023 16:28:55 | 55 | 2860.0000 | XLON | 07003070000133482-E0GVIaaRM8jj20231101 |
| 01-Nov-2023 16:28:55 | 223 | 2860.0000 | XLON | 07003070000133482-E0GVIaaRM8jh20231101 |
2 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 74,000 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 49,080,679 ordinary shares in treasury, and has 1,888,541,731 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,280,612 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: | 2 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 74,000 |
| Highest price paid per share (p): | 2901 |
| Lowest price paid per share (p): | 2871 |
| Volume weighted average price paid per share (p): | 2885.8854 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 02-Nov-2023 08:01:07 | 210 | 2871.0000 | XLON | 07003070000003875-E0GW1Y4MiVD120231102 |
| 02-Nov-2023 08:04:16 | 210 | 2880.0000 | XLON | 07003070000004936-E0GW1Y4MicNG20231102 |
| 02-Nov-2023 08:04:40 | 173 | 2879.0000 | XLON | 05003050000004894-E0GW1Y4MidGc20231102 |
| 02-Nov-2023 08:04:40 | 37 | 2879.0000 | XLON | 05003050000004894-E0GW1Y4MidGV20231102 |
| 02-Nov-2023 08:05:01 | 231 | 2878.0000 | XLON | 07003070000004889-E0GW1Y4Mie8t20231102 |
| 02-Nov-2023 08:07:39 | 152 | 2888.0000 | XLON | 05003050000005915-E0GW1Y4MikDs20231102 |
| 02-Nov-2023 08:07:39 | 69 | 2888.0000 | XLON | 05003050000005915-E0GW1Y4MikDu20231102 |
| 02-Nov-2023 08:09:06 | 282 | 2891.0000 | XLON | 07003070000006261-E0GW1Y4MioXT20231102 |
| 02-Nov-2023 08:09:21 | 217 | 2889.0000 | XLON | 05003050000006181-E0GW1Y4Mip9820231102 |
| 02-Nov-2023 08:09:21 | 283 | 2890.0000 | XLON | 07003070000006254-E0GW1Y4Mip8o20231102 |
| 02-Nov-2023 08:11:21 | 96 | 2886.0000 | XLON | 05003050000006953-E0GW1Y4MiuUc20231102 |
| 02-Nov-2023 08:11:21 | 171 | 2886.0000 | XLON | 05003050000006953-E0GW1Y4MiuUa20231102 |
| 02-Nov-2023 08:13:17 | 255 | 2889.0000 | XLON | 07003070000007594-E0GW1Y4MiyMu20231102 |
| 02-Nov-2023 08:14:21 | 182 | 2888.0000 | XLON | 07003070000007512-E0GW1Y4Miztx20231102 |
|---|---|---|---|---|
| 02-Nov-2023 08:15:19 | 218 | 2887.0000 | XLON | 05003050000007419-E0GW1Y4Mj1S920231102 |
| 02-Nov-2023 08:17:47 | 204 | 2887.0000 | XLON | 05003050000008449-E0GW1Y4Mj4p920231102 |
| 02-Nov-2023 08:17:47 | 9 | 2887.0000 | XLON | 05003050000008449-E0GW1Y4Mj4pB20231102 |
| 02-Nov-2023 08:17:47 | 191 | 2888.0000 | XLON | 07003070000008520-E0GW1Y4Mj4oZ20231102 |
| 02-Nov-2023 08:21:01 | 250 | 2892.0000 | XLON | 07003070000009981-E0GW1Y4MjA9l20231102 |
| 02-Nov-2023 08:24:13 | 279 | 2894.0000 | XLON | 05003050000010945-E0GW1Y4MjF6Z20231102 |
| 02-Nov-2023 08:24:29 | 323 | 2896.0000 | XLON | 07003070000011152-E0GW1Y4MjFbB20231102 |
| 02-Nov-2023 08:26:01 | 115 | 2897.0000 | XLON | 07003070000011817-E0GW1Y4MjIQP20231102 |
| 02-Nov-2023 08:26:01 | 125 | 2897.0000 | XLON | 07003070000011817-E0GW1Y4MjIQN20231102 |
| 02-Nov-2023 08:29:16 | 270 | 2900.0000 | XLON | 05003050000012577-E0GW1Y4MjO4i20231102 |
| 02-Nov-2023 08:29:55 | 238 | 2900.0000 | XLON | 07003070000012674-E0GW1Y4MjOsc20231102 |
| 02-Nov-2023 08:29:55 | 54 | 2900.0000 | XLON | 07003070000012674-E0GW1Y4MjOsZ20231102 |
| 02-Nov-2023 08:31:00 | 290 | 2898.0000 | XLON | 05003050000012311-E0GW1Y4MjR4N20231102 |
| 02-Nov-2023 08:31:19 | 215 | 2898.0000 | XLON | 07003070000013113-E0GW1Y4MjRVW20231102 |
| 02-Nov-2023 08:33:10 | 262 | 2901.0000 | XLON | 05003050000013485-E0GW1Y4MjUlV20231102 |
| 02-Nov-2023 08:34:25 | 223 | 2899.0000 | XLON | 05003050000013900-E0GW1Y4MjXG420231102 |
| 02-Nov-2023 08:36:44 | 229 | 2898.0000 | XLON | 05003050000014310-E0GW1Y4MjbQT20231102 |
| 02-Nov-2023 08:37:41 | 196 | 2899.0000 | XLON | 05003050000014727-E0GW1Y4Mjcs520231102 |
| 02-Nov-2023 08:39:21 | 288 | 2900.0000 | XLON | 07003070000015195-E0GW1Y4MjfIb20231102 |
| 02-Nov-2023 08:40:31 | 200 | 2897.0000 | XLON | 07003070000012649-E0GW1Y4MjhA520231102 |
| 02-Nov-2023 08:42:06 | 158 | 2896.0000 | XLON | 07003070000015968-E0GW1Y4MjkEK20231102 |
| 02-Nov-2023 08:42:44 | 245 | 2896.0000 | XLON | 07003070000016095-E0GW1Y4Mjl6820231102 |
| 02-Nov-2023 08:44:24 | 228 | 2898.0000 | XLON | 07003070000016487-E0GW1Y4Mjnqk20231102 |
| 02-Nov-2023 08:46:54 | 177 | 2899.0000 | XLON | 05003050000016953-E0GW1Y4MjrcJ20231102 |
| 02-Nov-2023 08:48:40 | 266 | 2899.0000 | XLON | 05003050000017702-E0GW1Y4MjuwG20231102 |
| 02-Nov-2023 08:49:31 | 221 | 2899.0000 | XLON | 07003070000017882-E0GW1Y4Mjvlf20231102 |
| 02-Nov-2023 08:49:32 | 195 | 2898.0000 | XLON | 07003070000016921-E0GW1Y4Mjvmo20231102 |
| 02-Nov-2023 08:51:01 | 171 | 2898.0000 | XLON | 07003070000018424-E0GW1Y4Mjymb20231102 |
| 02-Nov-2023 08:52:41 | 177 | 2897.0000 | XLON | 07003070000018892-E0GW1Y4Mk2Hh20231102 |
| 02-Nov-2023 08:54:21 | 110 | 2897.0000 | XLON | 05003050000019254-E0GW1Y4Mk4iD20231102 |
| 02-Nov-2023 08:54:21 | 62 | 2897.0000 | XLON | 05003050000019254-E0GW1Y4Mk4iF20231102 |
| 02-Nov-2023 08:57:07 | 258 | 2898.0000 | XLON | 05003050000019858-E0GW1Y4Mk8sv20231102 |
| 02-Nov-2023 08:58:23 | 196 | 2899.0000 | XLON | 07003070000020315-E0GW1Y4MkBYu20231102 |
| 02-Nov-2023 08:59:23 | 30 | 2899.0000 | XLON | 07003070000020818-E0GW1Y4MkCaL20231102 |
| 02-Nov-2023 08:59:23 | 174 | 2899.0000 | XLON | 07003070000020818-E0GW1Y4MkCaJ20231102 |
| 02-Nov-2023 09:02:17 | 265 | 2899.0000 | XLON | 07003070000021451-E0GW1Y4MkH4K20231102 |
| 02-Nov-2023 09:02:41 | 181 | 2898.0000 | XLON | 07003070000022025-E0GW1Y4MkHmJ20231102 |
| 02-Nov-2023 09:03:42 | 198 | 2897.0000 | XLON | 07003070000019775-E0GW1Y4MkJ3t20231102 |
| 02-Nov-2023 09:05:10 | 155 | 2895.0000 | XLON | 07003070000022536-E0GW1Y4MkLJ420231102 |
| 02-Nov-2023 09:06:37 | 180 | 2897.0000 | XLON | 07003070000023103-E0GW1Y4MkNX420231102 |
| 02-Nov-2023 09:07:15 | 197 | 2896.0000 | XLON | 05003050000022987-E0GW1Y4MkO5420231102 |
| 02-Nov-2023 09:08:33 | 202 | 2898.0000 | XLON | 05003050000023693-E0GW1Y4MkPbn20231102 |
| 02-Nov-2023 09:09:40 | 171 | 2898.0000 | XLON | 07003070000023904-E0GW1Y4MkQhI20231102 |
| 02-Nov-2023 09:11:01 | 186 | 2898.0000 | XLON | 05003050000024216-E0GW1Y4MkSIH20231102 |
| 02-Nov-2023 09:11:13 | 156 | 2897.0000 | XLON | 07003070000023605-E0GW1Y4MkSjY20231102 |
| 02-Nov-2023 09:13:40 | 217 | 2897.0000 | XLON | 05003050000024706-E0GW1Y4MkWXq20231102 |
|---|---|---|---|---|
| 02-Nov-2023 09:13:43 | 186 | 2895.0000 | XLON | 07003070000024710-E0GW1Y4MkWmN20231102 |
| 02-Nov-2023 09:14:36 | 202 | 2893.0000 | XLON | 05003050000025126-E0GW1Y4MkY5h20231102 |
| 02-Nov-2023 09:16:50 | 202 | 2894.0000 | XLON | 05003050000025688-E0GW1Y4MkbXK20231102 |
| 02-Nov-2023 09:17:41 | 95 | 2894.0000 | XLON | 05003050000026100-E0GW1Y4MkccL20231102 |
| 02-Nov-2023 09:17:41 | 107 | 2894.0000 | XLON | 05003050000026100-E0GW1Y4MkccJ20231102 |
| 02-Nov-2023 09:19:37 | 156 | 2895.0000 | XLON | 05003050000026560-E0GW1Y4MkfJQ20231102 |
| 02-Nov-2023 09:19:42 | 171 | 2894.0000 | XLON | 07003070000026486-E0GW1Y4MkfOB20231102 |
| 02-Nov-2023 09:21:01 | 65 | 2891.0000 | XLON | 05003050000026874-E0GW1Y4Mkh9X20231102 |
| 02-Nov-2023 09:21:01 | 106 | 2891.0000 | XLON | 05003050000026874-E0GW1Y4Mkh9V20231102 |
| 02-Nov-2023 09:22:41 | 11 | 2889.0000 | XLON | 05003050000027303-E0GW1Y4MkjJ720231102 |
| 02-Nov-2023 09:22:41 | 45 | 2889.0000 | XLON | 05003050000027303-E0GW1Y4MkjJB20231102 |
| 02-Nov-2023 09:22:41 | 158 | 2889.0000 | XLON | 05003050000027303-E0GW1Y4MkjJ920231102 |
| 02-Nov-2023 09:24:21 | 155 | 2890.0000 | XLON | 07003070000027680-E0GW1Y4Mkkv320231102 |
| 02-Nov-2023 09:26:01 | 171 | 2889.0000 | XLON | 05003050000028135-E0GW1Y4MkmsX20231102 |
| 02-Nov-2023 09:28:02 | 171 | 2891.0000 | XLON | 07003070000028756-E0GW1Y4Mkoy620231102 |
| 02-Nov-2023 09:30:07 | 217 | 2892.0000 | XLON | 07003070000029026-E0GW1Y4MkqlN20231102 |
| 02-Nov-2023 09:30:08 | 217 | 2890.0000 | XLON | 07003070000028658-E0GW1Y4Mkqpn20231102 |
| 02-Nov-2023 09:31:56 | 114 | 2889.0000 | XLON | 07003070000029615-E0GW1Y4MktQ420231102 |
| 02-Nov-2023 09:31:56 | 88 | 2889.0000 | XLON | 07003070000029615-E0GW1Y4MktQ120231102 |
| 02-Nov-2023 09:33:22 | 186 | 2890.0000 | XLON | 05003050000030221-E0GW1Y4MkwCo20231102 |
| 02-Nov-2023 09:34:21 | 171 | 2888.0000 | XLON | 05003050000030567-E0GW1Y4MkxfF20231102 |
| 02-Nov-2023 09:37:17 | 85 | 2888.0000 | XLON | 05003050000031470-E0GW1Y4Ml1ux20231102 |
| 02-Nov-2023 09:37:41 | 171 | 2888.0000 | XLON | 05003050000031572-E0GW1Y4Ml2OM20231102 |
| 02-Nov-2023 09:38:10 | 155 | 2885.0000 | XLON | 07003070000031178-E0GW1Y4Ml3Si20231102 |
| 02-Nov-2023 09:39:56 | 168 | 2887.0000 | XLON | 05003050000032145-E0GW1Y4Ml57o20231102 |
| 02-Nov-2023 09:41:03 | 186 | 2888.0000 | XLON | 05003050000032412-E0GW1Y4Ml6Qx20231102 |
| 02-Nov-2023 09:41:56 | 155 | 2886.0000 | XLON | 07003070000032146-E0GW1Y4Ml8AF20231102 |
| 02-Nov-2023 09:48:22 | 160 | 2889.0000 | XLON | 07003070000034438-E0GW1Y4MlGup20231102 |
| 02-Nov-2023 09:48:34 | 165 | 2888.0000 | XLON | 05003050000034346-E0GW1Y4MlHFD20231102 |
| 02-Nov-2023 09:49:21 | 233 | 2888.0000 | XLON | 07003070000034724-E0GW1Y4MlIF220231102 |
| 02-Nov-2023 09:51:45 | 156 | 2890.0000 | XLON | 07003070000035217-E0GW1Y4MlLSc20231102 |
| 02-Nov-2023 09:53:12 | 186 | 2889.0000 | XLON | 05003050000035073-E0GW1Y4MlNTC20231102 |
| 02-Nov-2023 09:55:41 | 186 | 2892.0000 | XLON | 07003070000036073-E0GW1Y4MlQuk20231102 |
| 02-Nov-2023 09:56:01 | 202 | 2892.0000 | XLON | 05003050000036223-E0GW1Y4MlRJ920231102 |
| 02-Nov-2023 09:57:41 | 161 | 2893.0000 | XLON | 05003050000036471-E0GW1Y4MlSrE20231102 |
| 02-Nov-2023 09:57:41 | 56 | 2893.0000 | XLON | 05003050000036471-E0GW1Y4MlSrG20231102 |
| 02-Nov-2023 09:58:19 | 160 | 2891.0000 | XLON | 05003050000035988-E0GW1Y4MlTYa20231102 |
| 02-Nov-2023 09:59:30 | 155 | 2892.0000 | XLON | 05003050000036958-E0GW1Y4MlUq220231102 |
| 02-Nov-2023 10:00:30 | 81 | 2891.0000 | XLON | 07003070000037042-E0GW1Y4MlVn920231102 |
| 02-Nov-2023 10:00:30 | 85 | 2891.0000 | XLON | 07003070000037042-E0GW1Y4MlVnB20231102 |
| 02-Nov-2023 10:01:23 | 156 | 2890.0000 | XLON | 05003050000037455-E0GW1Y4MlWro20231102 |
| 02-Nov-2023 10:05:47 | 171 | 2889.0000 | XLON | 05003050000037361-E0GW1Y4Mlc2b20231102 |
| 02-Nov-2023 10:07:20 | 186 | 2889.0000 | XLON | 07003070000038703-E0GW1Y4MldcU20231102 |
| 02-Nov-2023 10:07:22 | 181 | 2887.0000 | XLON | 05003050000038201-E0GW1Y4Mldig20231102 |
| 02-Nov-2023 10:08:54 | 217 | 2889.0000 | XLON | 05003050000039406-E0GW1Y4MlfEo20231102 |
| 02-Nov-2023 10:08:57 | 171 | 2888.0000 | XLON | 07003070000039203-E0GW1Y4MlfGG20231102 |
|---|---|---|---|---|
| 02-Nov-2023 10:10:12 | 155 | 2887.0000 | XLON | 07003070000039623-E0GW1Y4MlgbQ20231102 |
| 02-Nov-2023 10:16:15 | 217 | 2885.0000 | XLON | 07003070000040007-E0GW1Y4MlnVL20231102 |
| 02-Nov-2023 10:17:41 | 155 | 2884.0000 | XLON | 05003050000041803-E0GW1Y4Mlp0j20231102 |
| 02-Nov-2023 10:19:25 | 217 | 2885.0000 | XLON | 07003070000042423-E0GW1Y4MlqoW20231102 |
| 02-Nov-2023 10:19:33 | 187 | 2884.0000 | XLON | 05003050000042085-E0GW1Y4Mlr3S20231102 |
| 02-Nov-2023 10:21:12 | 217 | 2884.0000 | XLON | 05003050000042897-E0GW1Y4Mlt0f20231102 |
| 02-Nov-2023 10:23:41 | 172 | 2885.0000 | XLON | 05003050000043452-E0GW1Y4MlvK820231102 |
| 02-Nov-2023 10:27:29 | 155 | 2885.0000 | XLON | 05003050000043886-E0GW1Y4MlyjG20231102 |
| 02-Nov-2023 10:27:29 | 157 | 2886.0000 | XLON | 07003070000044087-E0GW1Y4Mlyia20231102 |
| 02-Nov-2023 10:28:59 | 155 | 2884.0000 | XLON | 07003070000044726-E0GW1Y4Mlzre20231102 |
| 02-Nov-2023 10:31:40 | 171 | 2882.0000 | XLON | 05003050000044639-E0GW1Y4Mm36R20231102 |
| 02-Nov-2023 10:31:40 | 171 | 2883.0000 | XLON | 07003070000045182-E0GW1Y4Mm35l20231102 |
| 02-Nov-2023 10:32:53 | 15 | 2882.0000 | XLON | 07003070000046309-E0GW1Y4Mm4xh20231102 |
| 02-Nov-2023 10:32:53 | 145 | 2882.0000 | XLON | 07003070000046309-E0GW1Y4Mm4xj20231102 |
| 02-Nov-2023 10:34:31 | 233 | 2881.0000 | XLON | 05003050000046762-E0GW1Y4Mm6Vg20231102 |
| 02-Nov-2023 10:36:02 | 155 | 2881.0000 | XLON | 05003050000047361-E0GW1Y4Mm80U20231102 |
| 02-Nov-2023 10:37:42 | 187 | 2881.0000 | XLON | 05003050000047754-E0GW1Y4Mm9Vp20231102 |
| 02-Nov-2023 10:39:22 | 170 | 2881.0000 | XLON | 05003050000048238-E0GW1Y4MmBO820231102 |
| 02-Nov-2023 10:40:47 | 186 | 2880.0000 | XLON | 05003050000046191-E0GW1Y4MmCh620231102 |
| 02-Nov-2023 10:49:56 | 223 | 2883.0000 | XLON | 05003050000050983-E0GW1Y4MmLaZ20231102 |
| 02-Nov-2023 10:50:03 | 264 | 2882.0000 | XLON | 05003050000050746-E0GW1Y4MmLqY20231102 |
| 02-Nov-2023 10:51:02 | 139 | 2882.0000 | XLON | 07003070000051399-E0GW1Y4MmMnm20231102 |
| 02-Nov-2023 10:51:02 | 50 | 2882.0000 | XLON | 07003070000051399-E0GW1Y4MmMno20231102 |
| 02-Nov-2023 10:52:40 | 224 | 2880.0000 | XLON | 05003050000051378-E0GW1Y4MmOWg20231102 |
| 02-Nov-2023 10:55:03 | 67 | 2881.0000 | XLON | 05003050000052331-E0GW1Y4MmQP920231102 |
| 02-Nov-2023 10:55:03 | 103 | 2881.0000 | XLON | 05003050000052331-E0GW1Y4MmQPB20231102 |
| 02-Nov-2023 10:56:02 | 202 | 2881.0000 | XLON | 05003050000052563-E0GW1Y4MmR9920231102 |
| 02-Nov-2023 10:57:42 | 155 | 2881.0000 | XLON | 07003070000052957-E0GW1Y4MmSrR20231102 |
| 02-Nov-2023 10:58:15 | 171 | 2880.0000 | XLON | 07003070000051933-E0GW1Y4MmTSN20231102 |
| 02-Nov-2023 10:59:24 | 202 | 2878.0000 | XLON | 07003070000053361-E0GW1Y4MmUR920231102 |
| 02-Nov-2023 11:02:32 | 168 | 2877.0000 | XLON | 05003050000053399-E0GW1Y4MmYtS20231102 |
| 02-Nov-2023 11:02:37 | 156 | 2876.0000 | XLON | 05003050000054020-E0GW1Y4MmZ3E20231102 |
| 02-Nov-2023 11:07:45 | 166 | 2881.0000 | XLON | 05003050000056169-E0GW1Y4MmfSx20231102 |
| 02-Nov-2023 11:11:03 | 218 | 2883.0000 | XLON | 05003050000057395-E0GW1Y4Mmijw20231102 |
| 02-Nov-2023 11:12:44 | 113 | 2883.0000 | XLON | 07003070000057410-E0GW1Y4MmkHL20231102 |
| 02-Nov-2023 11:12:44 | 82 | 2883.0000 | XLON | 07003070000057410-E0GW1Y4MmkHT20231102 |
| 02-Nov-2023 11:17:19 | 196 | 2885.0000 | XLON | 07003070000058688-E0GW1Y4Mmojn20231102 |
| 02-Nov-2023 11:19:02 | 159 | 2884.0000 | XLON | 07003070000058513-E0GW1Y4Mmpbu20231102 |
| 02-Nov-2023 11:19:02 | 37 | 2884.0000 | XLON | 07003070000058513-E0GW1Y4Mmpbw20231102 |
| 02-Nov-2023 11:19:02 | 177 | 2884.0000 | XLON | 05003050000058734-E0GW1Y4Mmpc220231102 |
| 02-Nov-2023 11:19:46 | 261 | 2882.0000 | XLON | 07003070000059191-E0GW1Y4Mmq3z20231102 |
| 02-Nov-2023 11:22:37 | 217 | 2881.0000 | XLON | 05003050000060083-E0GW1Y4Mms0820231102 |
| 02-Nov-2023 11:27:35 | 186 | 2883.0000 | XLON | 07003070000061958-E0GW1Y4Mmvp620231102 |
| 02-Nov-2023 11:27:35 | 171 | 2882.0000 | XLON | 05003050000060991-E0GW1Y4MmvuU20231102 |
| 02-Nov-2023 11:29:25 | 233 | 2882.0000 | XLON | 05003050000062155-E0GW1Y4MmxWR20231102 |
| 02-Nov-2023 11:37:06 | 221 | 2883.0000 | XLON | 07003070000064328-E0GW1Y4Mn4KT20231102 |
|---|---|---|---|---|
| 02-Nov-2023 11:39:00 | 243 | 2882.0000 | XLON | 05003050000064109-E0GW1Y4Mn5zu20231102 |
| 02-Nov-2023 11:44:03 | 149 | 2885.0000 | XLON | 07003070000067345-E0GW1Y4MnBRN20231102 |
| 02-Nov-2023 11:44:51 | 393 | 2885.0000 | XLON | 05003050000067435-E0GW1Y4MnBwM20231102 |
| 02-Nov-2023 11:46:12 | 226 | 2885.0000 | XLON | 05003050000068057-E0GW1Y4MnD7920231102 |
| 02-Nov-2023 11:46:12 | 6 | 2885.0000 | XLON | 05003050000068057-E0GW1Y4MnD7B20231102 |
| 02-Nov-2023 11:47:07 | 241 | 2884.0000 | XLON | 07003070000066148-E0GW1Y4MnDsW20231102 |
| 02-Nov-2023 11:49:38 | 259 | 2883.0000 | XLON | 07003070000068964-E0GW1Y4MnFXq20231102 |
| 02-Nov-2023 11:49:51 | 185 | 2882.0000 | XLON | 07003070000068550-E0GW1Y4MnFwC20231102 |
| 02-Nov-2023 11:51:02 | 107 | 2882.0000 | XLON | 07003070000069447-E0GW1Y4MnH0420231102 |
| 02-Nov-2023 11:51:02 | 79 | 2882.0000 | XLON | 07003070000069447-E0GW1Y4MnH0220231102 |
| 02-Nov-2023 11:52:58 | 153 | 2881.0000 | XLON | 05003050000069436-E0GW1Y4MnIkC20231102 |
| 02-Nov-2023 11:52:58 | 64 | 2881.0000 | XLON | 05003050000069436-E0GW1Y4MnIkA20231102 |
| 02-Nov-2023 11:55:25 | 202 | 2881.0000 | XLON | 05003050000070426-E0GW1Y4MnL1d20231102 |
| 02-Nov-2023 11:56:31 | 169 | 2881.0000 | XLON | 05003050000071002-E0GW1Y4MnMAY20231102 |
| 02-Nov-2023 11:56:31 | 175 | 2881.0000 | XLON | 07003070000070833-E0GW1Y4MnM9v20231102 |
| 02-Nov-2023 11:59:51 | 85 | 2881.0000 | XLON | 07003070000071381-E0GW1Y4MnQCf20231102 |
| 02-Nov-2023 11:59:51 | 71 | 2881.0000 | XLON | 07003070000071381-E0GW1Y4MnQCd20231102 |
| 02-Nov-2023 12:00:26 | 209 | 2880.0000 | XLON | 05003050000071417-E0GW1Y4MnR0720231102 |
| 02-Nov-2023 12:03:36 | 100 | 2876.0000 | XLON | 05003050000074453-E0GW1Y4MnVnV20231102 |
| 02-Nov-2023 12:03:36 | 55 | 2876.0000 | XLON | 05003050000074453-E0GW1Y4MnVnT20231102 |
| 02-Nov-2023 12:06:12 | 171 | 2876.0000 | XLON | 05003050000075892-E0GW1Y4MnYwJ20231102 |
| 02-Nov-2023 12:08:17 | 171 | 2877.0000 | XLON | 07003070000076583-E0GW1Y4Mnb5q20231102 |
| 02-Nov-2023 12:12:03 | 162 | 2879.0000 | XLON | 07003070000077562-E0GW1Y4MneeL20231102 |
| 02-Nov-2023 12:12:45 | 163 | 2881.0000 | XLON | 05003050000077839-E0GW1Y4MnfjG20231102 |
| 02-Nov-2023 12:13:51 | 155 | 2884.0000 | XLON | 07003070000078174-E0GW1Y4Mngkw20231102 |
| 02-Nov-2023 12:15:57 | 156 | 2885.0000 | XLON | 07003070000078787-E0GW1Y4Mnihb20231102 |
| 02-Nov-2023 12:17:07 | 32 | 2885.0000 | XLON | 05003050000079155-E0GW1Y4Mnjmx20231102 |
| 02-Nov-2023 12:17:07 | 149 | 2885.0000 | XLON | 05003050000079155-E0GW1Y4Mnjmv20231102 |
| 02-Nov-2023 12:17:51 | 171 | 2885.0000 | XLON | 05003050000079344-E0GW1Y4MnkP820231102 |
| 02-Nov-2023 12:18:10 | 56 | 2884.0000 | XLON | 07003070000078668-E0GW1Y4MnkjW20231102 |
| 02-Nov-2023 12:18:10 | 115 | 2884.0000 | XLON | 07003070000078668-E0GW1Y4MnkjU20231102 |
| 02-Nov-2023 12:21:17 | 178 | 2882.0000 | XLON | 07003070000079860-E0GW1Y4MnoPt20231102 |
| 02-Nov-2023 12:21:17 | 39 | 2882.0000 | XLON | 07003070000079860-E0GW1Y4MnoPr20231102 |
| 02-Nov-2023 12:24:29 | 155 | 2884.0000 | XLON | 05003050000081228-E0GW1Y4MnrG320231102 |
| 02-Nov-2023 12:26:17 | 171 | 2884.0000 | XLON | 05003050000081957-E0GW1Y4Mnt2o20231102 |
| 02-Nov-2023 12:27:40 | 196 | 2882.0000 | XLON | 05003050000081413-E0GW1Y4Mnua720231102 |
| 02-Nov-2023 12:31:35 | 217 | 2884.0000 | XLON | 05003050000084708-E0GW1Y4MnzM920231102 |
| 02-Nov-2023 12:32:59 | 202 | 2885.0000 | XLON | 07003070000085430-E0GW1Y4Mo0t420231102 |
| 02-Nov-2023 12:35:10 | 167 | 2886.0000 | XLON | 07003070000086327-E0GW1Y4Mo3S220231102 |
| 02-Nov-2023 12:36:27 | 138 | 2886.0000 | XLON | 07003070000086723-E0GW1Y4Mo4cZ20231102 |
| 02-Nov-2023 12:36:27 | 1 | 2886.0000 | XLON | 07003070000086723-E0GW1Y4Mo4cU20231102 |
| 02-Nov-2023 12:36:36 | 16 | 2886.0000 | XLON | 07003070000086723-E0GW1Y4Mo4h620231102 |
| 02-Nov-2023 12:37:54 | 217 | 2887.0000 | XLON | 05003050000087278-E0GW1Y4Mo6Dn20231102 |
| 02-Nov-2023 12:39:39 | 171 | 2887.0000 | XLON | 07003070000087824-E0GW1Y4Mo7k120231102 |
| 02-Nov-2023 12:41:19 | 155 | 2887.0000 | XLON | 05003050000088436-E0GW1Y4Mo9v820231102 |
| 02-Nov-2023 12:42:49 | 39 | 2887.0000 | XLON | 05003050000089175-E0GW1Y4MoBvE20231102 |
|---|---|---|---|---|
| 02-Nov-2023 12:43:53 | 182 | 2886.0000 | XLON | 05003050000087760-E0GW1Y4MoDCx20231102 |
| 02-Nov-2023 12:44:50 | 186 | 2885.0000 | XLON | 07003070000086146-E0GW1Y4MoER420231102 |
| 02-Nov-2023 12:46:54 | 202 | 2887.0000 | XLON | 07003070000090553-E0GW1Y4MoHLN20231102 |
| 02-Nov-2023 12:46:54 | 186 | 2886.0000 | XLON | 07003070000090442-E0GW1Y4MoHMv20231102 |
| 02-Nov-2023 12:48:04 | 186 | 2886.0000 | XLON | 05003050000090829-E0GW1Y4MoIXW20231102 |
| 02-Nov-2023 12:51:08 | 203 | 2885.0000 | XLON | 05003050000091342-E0GW1Y4MoLlZ20231102 |
| 02-Nov-2023 12:51:08 | 61 | 2885.0000 | XLON | 05003050000091342-E0GW1Y4MoLlb20231102 |
| 02-Nov-2023 12:51:27 | 206 | 2885.0000 | XLON | 07003070000091972-E0GW1Y4MoLvv20231102 |
| 02-Nov-2023 12:53:01 | 182 | 2885.0000 | XLON | 05003050000092293-E0GW1Y4MoN0G20231102 |
| 02-Nov-2023 12:54:35 | 183 | 2885.0000 | XLON | 07003070000092900-E0GW1Y4MoORV20231102 |
| 02-Nov-2023 12:56:10 | 171 | 2884.0000 | XLON | 05003050000093276-E0GW1Y4MoPqr20231102 |
| 02-Nov-2023 12:58:52 | 160 | 2882.0000 | XLON | 07003070000093947-E0GW1Y4MoSKR20231102 |
| 02-Nov-2023 12:58:52 | 11 | 2882.0000 | XLON | 07003070000093947-E0GW1Y4MoSKP20231102 |
| 02-Nov-2023 13:00:42 | 156 | 2883.0000 | XLON | 07003070000094655-E0GW1Y4MoUQV20231102 |
| 02-Nov-2023 13:03:08 | 64 | 2883.0000 | XLON | 07003070000095434-E0GW1Y4MoXTE20231102 |
| 02-Nov-2023 13:03:08 | 64 | 2883.0000 | XLON | 07003070000095434-E0GW1Y4MoXTI20231102 |
| 02-Nov-2023 13:03:08 | 27 | 2883.0000 | XLON | 07003070000095434-E0GW1Y4MoXTG20231102 |
| 02-Nov-2023 13:03:21 | 186 | 2882.0000 | XLON | 05003050000095613-E0GW1Y4MoXjl20231102 |
| 02-Nov-2023 13:04:30 | 202 | 2881.0000 | XLON | 07003070000096335-E0GW1Y4MoZ1q20231102 |
| 02-Nov-2023 13:06:12 | 233 | 2879.0000 | XLON | 05003050000096720-E0GW1Y4MoaO020231102 |
| 02-Nov-2023 13:08:02 | 233 | 2880.0000 | XLON | 07003070000097381-E0GW1Y4Moc0x20231102 |
| 02-Nov-2023 13:09:36 | 155 | 2878.0000 | XLON | 05003050000097761-E0GW1Y4MocyK20231102 |
| 02-Nov-2023 13:12:13 | 155 | 2877.0000 | XLON | 07003070000098476-E0GW1Y4MofLk20231102 |
| 02-Nov-2023 13:13:26 | 171 | 2878.0000 | XLON | 07003070000099000-E0GW1Y4MogOY20231102 |
| 02-Nov-2023 13:15:06 | 187 | 2880.0000 | XLON | 05003050000099286-E0GW1Y4MohuL20231102 |
| 02-Nov-2023 13:16:32 | 5 | 2878.0000 | XLON | 05003050000099610-E0GW1Y4Moj6c20231102 |
| 02-Nov-2023 13:16:32 | 181 | 2878.0000 | XLON | 05003050000099610-E0GW1Y4Moj6a20231102 |
| 02-Nov-2023 13:23:31 | 156 | 2879.0000 | XLON | 05003050000100437-E0GW1Y4Mop9I20231102 |
| 02-Nov-2023 13:25:02 | 60 | 2879.0000 | XLON | 05003050000101815-E0GW1Y4MoqZh20231102 |
| 02-Nov-2023 13:25:16 | 147 | 2879.0000 | XLON | 05003050000101815-E0GW1Y4Mor0l20231102 |
| 02-Nov-2023 13:25:29 | 202 | 2878.0000 | XLON | 05003050000100066-E0GW1Y4MorGt20231102 |
| 02-Nov-2023 13:25:39 | 203 | 2877.0000 | XLON | 05003050000100751-E0GW1Y4MorWh20231102 |
| 02-Nov-2023 13:27:28 | 156 | 2877.0000 | XLON | 05003050000102753-E0GW1Y4MotgY20231102 |
| 02-Nov-2023 13:29:29 | 273 | 2878.0000 | XLON | 07003070000103594-E0GW1Y4Mowea20231102 |
| 02-Nov-2023 13:32:00 | 323 | 2881.0000 | XLON | 05003050000104635-E0GW1Y4Mp3gv20231102 |
| 02-Nov-2023 13:33:08 | 392 | 2881.0000 | XLON | 07003070000105909-E0GW1Y4Mp6e420231102 |
| 02-Nov-2023 13:35:10 | 277 | 2886.0000 | XLON | 07003070000107102-E0GW1Y4MpAyn20231102 |
| 02-Nov-2023 13:35:34 | 277 | 2885.0000 | XLON | 05003050000106756-E0GW1Y4MpBmz20231102 |
| 02-Nov-2023 13:35:34 | 169 | 2884.0000 | XLON | 07003070000106712-E0GW1Y4MpBny20231102 |
| 02-Nov-2023 13:37:15 | 269 | 2884.0000 | XLON | 05003050000107466-E0GW1Y4MpEOC20231102 |
| 02-Nov-2023 13:39:52 | 330 | 2887.0000 | XLON | 05003050000109296-E0GW1Y4MpIp420231102 |
| 02-Nov-2023 13:39:52 | 64 | 2887.0000 | XLON | 05003050000109296-E0GW1Y4MpIp620231102 |
| 02-Nov-2023 13:40:19 | 299 | 2886.0000 | XLON | 05003050000109057-E0GW1Y4MpJj320231102 |
| 02-Nov-2023 13:41:27 | 226 | 2883.0000 | XLON | 07003070000109730-E0GW1Y4MpLgY20231102 |
| 02-Nov-2023 13:41:38 | 255 | 2882.0000 | XLON | 05003050000109901-E0GW1Y4MpM3B20231102 |
| 02-Nov-2023 13:43:29 | 3 | 2882.0000 | XLON | 05003050000110762-E0GW1Y4MpOzU20231102 |
|---|---|---|---|---|
| 02-Nov-2023 13:43:29 | 283 | 2883.0000 | XLON | 07003070000111081-E0GW1Y4MpOz520231102 |
| 02-Nov-2023 13:43:46 | 226 | 2882.0000 | XLON | 05003050000110762-E0GW1Y4MpPrd20231102 |
| 02-Nov-2023 13:44:34 | 246 | 2882.0000 | XLON | 05003050000111629-E0GW1Y4MpRL020231102 |
| 02-Nov-2023 13:44:45 | 246 | 2881.0000 | XLON | 07003070000111741-E0GW1Y4MpRnc20231102 |
| 02-Nov-2023 13:46:20 | 155 | 2880.0000 | XLON | 05003050000112595-E0GW1Y4MpW0f20231102 |
| 02-Nov-2023 13:47:13 | 155 | 2882.0000 | XLON | 05003050000112825-E0GW1Y4MpXcQ20231102 |
| 02-Nov-2023 13:48:02 | 104 | 2882.0000 | XLON | 05003050000113295-E0GW1Y4MpZFD20231102 |
| 02-Nov-2023 13:48:02 | 54 | 2882.0000 | XLON | 05003050000113295-E0GW1Y4MpZFB20231102 |
| 02-Nov-2023 13:48:07 | 233 | 2881.0000 | XLON | 07003070000112978-E0GW1Y4MpZVQ20231102 |
| 02-Nov-2023 13:50:46 | 36 | 2882.0000 | XLON | 07003070000114947-E0GW1Y4MpeZC20231102 |
| 02-Nov-2023 13:50:46 | 98 | 2882.0000 | XLON | 07003070000114947-E0GW1Y4MpeZA20231102 |
| 02-Nov-2023 13:51:39 | 134 | 2884.0000 | XLON | 07003070000115372-E0GW1Y4MpfxQ20231102 |
| 02-Nov-2023 13:51:58 | 252 | 2883.0000 | XLON | 07003070000115323-E0GW1Y4MpghJ20231102 |
| 02-Nov-2023 13:52:27 | 213 | 2882.0000 | XLON | 07003070000115115-E0GW1Y4MphfZ20231102 |
| 02-Nov-2023 13:53:41 | 54 | 2884.0000 | XLON | 07003070000115944-E0GW1Y4Mpk0m20231102 |
| 02-Nov-2023 13:53:41 | 117 | 2884.0000 | XLON | 07003070000115944-E0GW1Y4Mpk0o20231102 |
| 02-Nov-2023 13:53:41 | 156 | 2885.0000 | XLON | 07003070000116258-E0GW1Y4Mpk0420231102 |
| 02-Nov-2023 13:54:35 | 186 | 2884.0000 | XLON | 07003070000116741-E0GW1Y4Mplhj20231102 |
| 02-Nov-2023 13:55:51 | 217 | 2883.0000 | XLON | 05003050000116625-E0GW1Y4Mpnec20231102 |
| 02-Nov-2023 13:57:49 | 276 | 2885.0000 | XLON | 07003070000118068-E0GW1Y4MppyY20231102 |
| 02-Nov-2023 13:57:49 | 19 | 2885.0000 | XLON | 07003070000118068-E0GW1Y4MppyW20231102 |
| 02-Nov-2023 13:58:29 | 180 | 2884.0000 | XLON | 05003050000117547-E0GW1Y4MpqVe20231102 |
| 02-Nov-2023 13:58:29 | 53 | 2884.0000 | XLON | 05003050000117547-E0GW1Y4MpqVc20231102 |
| 02-Nov-2023 14:01:01 | 248 | 2883.0000 | XLON | 05003050000118992-E0GW1Y4Mpsz820231102 |
| 02-Nov-2023 14:02:08 | 336 | 2882.0000 | XLON | 05003050000118476-E0GW1Y4Mpuy620231102 |
| 02-Nov-2023 14:03:56 | 29 | 2883.0000 | XLON | 05003050000120278-E0GW1Y4MpxGU20231102 |
| 02-Nov-2023 14:03:56 | 198 | 2883.0000 | XLON | 05003050000120278-E0GW1Y4MpxGW20231102 |
| 02-Nov-2023 14:05:11 | 230 | 2883.0000 | XLON | 05003050000120768-E0GW1Y4Mpye520231102 |
| 02-Nov-2023 14:05:11 | 199 | 2883.0000 | XLON | 07003070000120935-E0GW1Y4Mpye720231102 |
| 02-Nov-2023 14:06:00 | 264 | 2881.0000 | XLON | 05003050000120039-E0GW1Y4MpztO20231102 |
| 02-Nov-2023 14:06:14 | 245 | 2881.0000 | XLON | 07003070000121612-E0GW1Y4Mq0Gm20231102 |
| 02-Nov-2023 14:06:18 | 179 | 2880.0000 | XLON | 05003050000121446-E0GW1Y4Mq0T220231102 |
| 02-Nov-2023 14:07:53 | 171 | 2879.0000 | XLON | 05003050000122147-E0GW1Y4Mq2uT20231102 |
| 02-Nov-2023 14:09:30 | 227 | 2879.0000 | XLON | 05003050000122828-E0GW1Y4Mq5Ll20231102 |
| 02-Nov-2023 14:09:36 | 279 | 2878.0000 | XLON | 05003050000122124-E0GW1Y4Mq5a820231102 |
| 02-Nov-2023 14:11:28 | 208 | 2878.0000 | XLON | 05003050000123482-E0GW1Y4Mq98E20231102 |
| 02-Nov-2023 14:12:54 | 190 | 2878.0000 | XLON | 07003070000124351-E0GW1Y4MqBFT20231102 |
| 02-Nov-2023 14:14:04 | 176 | 2877.0000 | XLON | 07003070000123640-E0GW1Y4MqD3V20231102 |
| 02-Nov-2023 14:15:53 | 206 | 2877.0000 | XLON | 05003050000124978-E0GW1Y4MqGAF20231102 |
| 02-Nov-2023 14:17:34 | 258 | 2881.0000 | XLON | 07003070000126329-E0GW1Y4MqJ1R20231102 |
| 02-Nov-2023 14:18:00 | 274 | 2881.0000 | XLON | 07003070000126550-E0GW1Y4MqJnz20231102 |
| 02-Nov-2023 14:18:26 | 243 | 2879.0000 | XLON | 05003050000125955-E0GW1Y4MqKNk20231102 |
| 02-Nov-2023 14:18:26 | 237 | 2880.0000 | XLON | 07003070000126149-E0GW1Y4MqKN420231102 |
| 02-Nov-2023 14:20:18 | 100 | 2884.0000 | XLON | 05003050000127141-E0GW1Y4MqNeg20231102 |
| 02-Nov-2023 14:20:19 | 71 | 2884.0000 | XLON | 05003050000127141-E0GW1Y4MqNg820231102 |
| 02-Nov-2023 14:20:25 | 186 | 2883.0000 | XLON | 05003050000127086-E0GW1Y4MqNs720231102 |
|---|---|---|---|---|
| 02-Nov-2023 14:22:24 | 156 | 2883.0000 | XLON | 07003070000127935-E0GW1Y4MqQ2h20231102 |
| 02-Nov-2023 14:22:49 | 171 | 2882.0000 | XLON | 05003050000127389-E0GW1Y4MqQZL20231102 |
| 02-Nov-2023 14:23:12 | 233 | 2881.0000 | XLON | 05003050000127965-E0GW1Y4MqR4c20231102 |
| 02-Nov-2023 14:23:30 | 41 | 2880.0000 | XLON | 07003070000128186-E0GW1Y4MqRPL20231102 |
| 02-Nov-2023 14:23:30 | 145 | 2880.0000 | XLON | 07003070000128186-E0GW1Y4MqRPW20231102 |
| 02-Nov-2023 14:26:12 | 171 | 2880.0000 | XLON | 07003070000128830-E0GW1Y4MqU0h20231102 |
| 02-Nov-2023 14:28:06 | 171 | 2881.0000 | XLON | 05003050000129435-E0GW1Y4MqVxH20231102 |
| 02-Nov-2023 14:31:33 | 209 | 2883.0000 | XLON | 05003050000130887-E0GW1Y4Mqa7C20231102 |
| 02-Nov-2023 14:32:57 | 202 | 2884.0000 | XLON | 07003070000131564-E0GW1Y4Mqcii20231102 |
| 02-Nov-2023 14:34:48 | 252 | 2882.0000 | XLON | 07003070000131965-E0GW1Y4MqekH20231102 |
| 02-Nov-2023 14:36:10 | 299 | 2884.0000 | XLON | 07003070000133123-E0GW1Y4MqgEy20231102 |
| 02-Nov-2023 14:37:26 | 239 | 2883.0000 | XLON | 05003050000132864-E0GW1Y4Mqhgd20231102 |
| 02-Nov-2023 14:38:59 | 187 | 2885.0000 | XLON | 05003050000134103-E0GW1Y4MqjaY20231102 |
| 02-Nov-2023 14:40:00 | 171 | 2885.0000 | XLON | 05003050000134453-E0GW1Y4Mqkqc20231102 |
| 02-Nov-2023 14:41:09 | 242 | 2885.0000 | XLON | 05003050000134883-E0GW1Y4MqmOB20231102 |
| 02-Nov-2023 14:42:17 | 156 | 2884.0000 | XLON | 05003050000134073-E0GW1Y4MqnOz20231102 |
| 02-Nov-2023 14:42:53 | 202 | 2884.0000 | XLON | 05003050000135547-E0GW1Y4MqoG420231102 |
| 02-Nov-2023 14:44:29 | 161 | 2885.0000 | XLON | 05003050000136264-E0GW1Y4Mqq7x20231102 |
| 02-Nov-2023 14:46:20 | 184 | 2886.0000 | XLON | 07003070000137108-E0GW1Y4MqsFh20231102 |
| 02-Nov-2023 14:46:31 | 221 | 2885.0000 | XLON | 05003050000136852-E0GW1Y4MqsSi20231102 |
| 02-Nov-2023 14:48:00 | 175 | 2884.0000 | XLON | 07003070000137789-E0GW1Y4MquSy20231102 |
| 02-Nov-2023 14:50:07 | 236 | 2885.0000 | XLON | 05003050000138173-E0GW1Y4MqwiC20231102 |
| 02-Nov-2023 14:52:27 | 64 | 2885.0000 | XLON | 07003070000139238-E0GW1Y4MqzBK20231102 |
| 02-Nov-2023 14:52:27 | 64 | 2885.0000 | XLON | 07003070000139238-E0GW1Y4MqzBE20231102 |
| 02-Nov-2023 14:52:27 | 26 | 2885.0000 | XLON | 07003070000139238-E0GW1Y4MqzBG20231102 |
| 02-Nov-2023 14:52:27 | 115 | 2885.0000 | XLON | 07003070000139238-E0GW1Y4MqzBI20231102 |
| 02-Nov-2023 14:53:40 | 293 | 2885.0000 | XLON | 07003070000139487-E0GW1Y4Mr0ZN20231102 |
| 02-Nov-2023 14:56:22 | 329 | 2888.0000 | XLON | 07003070000140504-E0GW1Y4Mr3ME20231102 |
| 02-Nov-2023 14:57:58 | 343 | 2889.0000 | XLON | 05003050000140749-E0GW1Y4Mr4yd20231102 |
| 02-Nov-2023 15:00:32 | 186 | 2889.0000 | XLON | 05003050000141259-E0GW1Y4Mr7nh20231102 |
| 02-Nov-2023 15:00:32 | 120 | 2889.0000 | XLON | 05003050000141259-E0GW1Y4Mr7nf20231102 |
| 02-Nov-2023 15:01:00 | 300 | 2888.0000 | XLON | 07003070000141022-E0GW1Y4Mr8QQ20231102 |
| 02-Nov-2023 15:01:19 | 225 | 2888.0000 | XLON | 07003070000142316-E0GW1Y4Mr8t620231102 |
| 02-Nov-2023 15:02:59 | 207 | 2887.0000 | XLON | 05003050000142608-E0GW1Y4MrAbZ20231102 |
| 02-Nov-2023 15:05:38 | 228 | 2888.0000 | XLON | 07003070000143991-E0GW1Y4MrEGt20231102 |
| 02-Nov-2023 15:05:47 | 248 | 2887.0000 | XLON | 07003070000143575-E0GW1Y4MrEUJ20231102 |
| 02-Nov-2023 15:06:13 | 215 | 2886.0000 | XLON | 05003050000140155-E0GW1Y4MrF8d20231102 |
| 02-Nov-2023 15:07:50 | 269 | 2888.0000 | XLON | 05003050000144653-E0GW1Y4MrHCe20231102 |
| 02-Nov-2023 15:08:09 | 250 | 2887.0000 | XLON | 07003070000144917-E0GW1Y4MrHT920231102 |
| 02-Nov-2023 15:10:59 | 171 | 2886.0000 | XLON | 05003050000145169-E0GW1Y4MrKGr20231102 |
| 02-Nov-2023 15:13:28 | 183 | 2885.0000 | XLON | 05003050000144047-E0GW1Y4MrNBo20231102 |
| 02-Nov-2023 15:14:13 | 165 | 2884.0000 | XLON | 07003070000145441-E0GW1Y4MrO2N20231102 |
| 02-Nov-2023 15:14:55 | 262 | 2884.0000 | XLON | 07003070000147246-E0GW1Y4MrP0w20231102 |
| 02-Nov-2023 15:15:03 | 148 | 2883.0000 | XLON | 05003050000145767-E0GW1Y4MrPIS20231102 |
| 02-Nov-2023 15:15:21 | 31 | 2883.0000 | XLON | 05003050000145767-E0GW1Y4MrPvN20231102 |
| 02-Nov-2023 15:16:49 | 323 | 2884.0000 | XLON | 07003070000148069-E0GW1Y4MrS5W20231102 |
|---|---|---|---|---|
| 02-Nov-2023 15:19:11 | 208 | 2884.0000 | XLON | 05003050000148740-E0GW1Y4MrUXd20231102 |
| 02-Nov-2023 15:19:11 | 259 | 2884.0000 | XLON | 05003050000148586-E0GW1Y4MrUXb20231102 |
| 02-Nov-2023 15:20:21 | 28 | 2885.0000 | XLON | 07003070000149967-E0GW1Y4MrVx220231102 |
| 02-Nov-2023 15:20:21 | 237 | 2885.0000 | XLON | 07003070000149967-E0GW1Y4MrVx020231102 |
| 02-Nov-2023 15:22:43 | 222 | 2885.0000 | XLON | 05003050000150136-E0GW1Y4MrYIK20231102 |
| 02-Nov-2023 15:22:50 | 268 | 2885.0000 | XLON | 05003050000150730-E0GW1Y4MrYSV20231102 |
| 02-Nov-2023 15:25:21 | 197 | 2887.0000 | XLON | 07003070000151889-E0GW1Y4Mrb8Q20231102 |
| 02-Nov-2023 15:25:21 | 39 | 2887.0000 | XLON | 07003070000151889-E0GW1Y4Mrb8V20231102 |
| 02-Nov-2023 15:26:56 | 170 | 2885.0000 | XLON | 07003070000151902-E0GW1Y4Mrcqa20231102 |
| 02-Nov-2023 15:26:56 | 330 | 2886.0000 | XLON | 05003050000151619-E0GW1Y4Mrcnb20231102 |
| 02-Nov-2023 15:29:02 | 308 | 2886.0000 | XLON | 07003070000153040-E0GW1Y4MrfEF20231102 |
| 02-Nov-2023 15:30:00 | 246 | 2886.0000 | XLON | 07003070000153544-E0GW1Y4Mrg7c20231102 |
| 02-Nov-2023 15:30:25 | 242 | 2885.0000 | XLON | 05003050000152681-E0GW1Y4MrgeL20231102 |
| 02-Nov-2023 15:32:13 | 269 | 2888.0000 | XLON | 05003050000154402-E0GW1Y4MrjAY20231102 |
| 02-Nov-2023 15:33:41 | 205 | 2888.0000 | XLON | 07003070000155144-E0GW1Y4MrlSv20231102 |
| 02-Nov-2023 15:35:09 | 253 | 2888.0000 | XLON | 07003070000155423-E0GW1Y4MrnBi20231102 |
| 02-Nov-2023 15:37:05 | 149 | 2890.0000 | XLON | 07003070000156333-E0GW1Y4Mrpam20231102 |
| 02-Nov-2023 15:38:04 | 149 | 2890.0000 | XLON | 05003050000156521-E0GW1Y4MrqmL20231102 |
| 02-Nov-2023 15:38:04 | 163 | 2890.0000 | XLON | 05003050000156521-E0GW1Y4MrqmN20231102 |
| 02-Nov-2023 15:39:17 | 371 | 2889.0000 | XLON | 07003070000156041-E0GW1Y4MrrtT20231102 |
| 02-Nov-2023 15:40:22 | 302 | 2887.0000 | XLON | 07003070000157061-E0GW1Y4MrthI20231102 |
| 02-Nov-2023 15:41:15 | 224 | 2886.0000 | XLON | 05003050000157541-E0GW1Y4Mruqj20231102 |
| 02-Nov-2023 15:42:23 | 259 | 2885.0000 | XLON | 05003050000156901-E0GW1Y4MrwnC20231102 |
| 02-Nov-2023 15:43:15 | 149 | 2886.0000 | XLON | 07003070000158435-E0GW1Y4Mry2v20231102 |
| 02-Nov-2023 15:43:15 | 47 | 2886.0000 | XLON | 07003070000158435-E0GW1Y4Mry2x20231102 |
| 02-Nov-2023 15:45:01 | 260 | 2888.0000 | XLON | 07003070000158985-E0GW1Y4Mrzyv20231102 |
| 02-Nov-2023 15:48:49 | 382 | 2889.0000 | XLON | 05003050000160078-E0GW1Y4Ms3qn20231102 |
| 02-Nov-2023 15:48:50 | 247 | 2888.0000 | XLON | 07003070000159543-E0GW1Y4Ms3sJ20231102 |
| 02-Nov-2023 15:49:53 | 318 | 2890.0000 | XLON | 07003070000160629-E0GW1Y4Ms4qn20231102 |
| 02-Nov-2023 15:51:09 | 303 | 2890.0000 | XLON | 07003070000161045-E0GW1Y4Ms6H320231102 |
| 02-Nov-2023 15:52:49 | 204 | 2890.0000 | XLON | 05003050000161404-E0GW1Y4Ms82120231102 |
| 02-Nov-2023 15:54:32 | 451 | 2890.0000 | XLON | 05003050000161984-E0GW1Y4Ms9lq20231102 |
| 02-Nov-2023 15:55:36 | 371 | 2889.0000 | XLON | 05003050000160368-E0GW1Y4MsAz420231102 |
| 02-Nov-2023 15:55:36 | 136 | 2888.0000 | XLON | 05003050000160440-E0GW1Y4MsB0J20231102 |
| 02-Nov-2023 15:56:12 | 149 | 2889.0000 | XLON | 07003070000162809-E0GW1Y4MsBvs20231102 |
| 02-Nov-2023 15:57:52 | 375 | 2889.0000 | XLON | 05003050000163220-E0GW1Y4MsE1c20231102 |
| 02-Nov-2023 15:58:20 | 226 | 2888.0000 | XLON | 05003050000162608-E0GW1Y4MsETm20231102 |
| 02-Nov-2023 15:59:29 | 309 | 2888.0000 | XLON | 07003070000163907-E0GW1Y4MsG0820231102 |
| 02-Nov-2023 16:01:10 | 62 | 2888.0000 | XLON | 07003070000164791-E0GW1Y4MsIcC20231102 |
| 02-Nov-2023 16:01:10 | 180 | 2888.0000 | XLON | 07003070000164791-E0GW1Y4MsIcA20231102 |
| 02-Nov-2023 16:01:46 | 268 | 2886.0000 | XLON | 05003050000163725-E0GW1Y4MsJag20231102 |
| 02-Nov-2023 16:03:09 | 205 | 2885.0000 | XLON | 05003050000165273-E0GW1Y4MsLWx20231102 |
| 02-Nov-2023 16:04:23 | 233 | 2884.0000 | XLON | 05003050000165174-E0GW1Y4MsNEr20231102 |
| 02-Nov-2023 16:05:13 | 239 | 2884.0000 | XLON | 07003070000166288-E0GW1Y4MsPSD20231102 |
| 02-Nov-2023 16:06:15 | 257 | 2883.0000 | XLON | 07003070000166751-E0GW1Y4MsQlk20231102 |
| 02-Nov-2023 16:06:57 | 185 | 2882.0000 | XLON | 05003050000166082-E0GW1Y4MsRVb20231102 |
|---|---|---|---|---|
| 02-Nov-2023 16:07:54 | 265 | 2882.0000 | XLON | 05003050000167199-E0GW1Y4MsSbD20231102 |
| 02-Nov-2023 16:09:56 | 245 | 2880.0000 | XLON | 07003070000167366-E0GW1Y4MsVVe20231102 |
| 02-Nov-2023 16:12:03 | 313 | 2884.0000 | XLON | 07003070000168969-E0GW1Y4MsYTh20231102 |
| 02-Nov-2023 16:12:58 | 392 | 2883.0000 | XLON | 05003050000168545-E0GW1Y4MsaCN20231102 |
| 02-Nov-2023 16:14:25 | 230 | 2882.0000 | XLON | 07003070000169353-E0GW1Y4Msc2Z20231102 |
| 02-Nov-2023 16:15:36 | 212 | 2881.0000 | XLON | 05003050000169198-E0GW1Y4Msdhd20231102 |
| 02-Nov-2023 16:15:36 | 300 | 2882.0000 | XLON | 05003050000170374-E0GW1Y4MsdhX20231102 |
| 02-Nov-2023 16:16:54 | 232 | 2883.0000 | XLON | 07003070000170785-E0GW1Y4MsfFR20231102 |
| 02-Nov-2023 16:18:27 | 295 | 2882.0000 | XLON | 05003050000170550-E0GW1Y4MshIf20231102 |
| 02-Nov-2023 16:19:33 | 187 | 2882.0000 | XLON | 05003050000171943-E0GW1Y4Msiw120231102 |
| 02-Nov-2023 16:21:13 | 465 | 2883.0000 | XLON | 07003070000172939-E0GW1Y4MslEa20231102 |
| 02-Nov-2023 16:21:33 | 310 | 2882.0000 | XLON | 07003070000172905-E0GW1Y4MslZU20231102 |
| 02-Nov-2023 16:22:56 | 354 | 2882.0000 | XLON | 07003070000173622-E0GW1Y4MsnQ420231102 |
| 02-Nov-2023 16:23:14 | 202 | 2881.0000 | XLON | 05003050000172896-E0GW1Y4Msnqm20231102 |
| 02-Nov-2023 16:24:30 | 202 | 2880.0000 | XLON | 05003050000174088-E0GW1Y4MspD320231102 |
| 02-Nov-2023 16:25:19 | 162 | 2879.0000 | XLON | 07003070000173779-E0GW1Y4Msqbq20231102 |
| 02-Nov-2023 16:26:12 | 157 | 2880.0000 | XLON | 07003070000175076-E0GW1Y4Msrto20231102 |
| 02-Nov-2023 16:27:55 | 148 | 2881.0000 | XLON | 07003070000175697-E0GW1Y4MstxX20231102 |
3 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 73,500 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 49,154,179 ordinary shares in treasury, and has 1,888,470,231 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,354,112 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: | 3 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 73,500 |
| Highest price paid per share (p): | 2885 |
| Lowest price paid per share (p): | 2806 |
| Volume weighted average price paid per share (p): | 2841.7613 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 03-Nov-2023 08:01:00 | 265 | 2885.0000 | XLON | 05003050000003300-E0GWkVYIEuhO20231103 |
| 03-Nov-2023 08:01:00 | 116 | 2884.0000 | XLON | 07003070000003303-E0GWkVYIEuil20231103 |
| 03-Nov-2023 08:01:00 | 130 | 2884.0000 | XLON | 07003070000003303-E0GWkVYIEuii20231103 |
| 03-Nov-2023 08:01:04 | 208 | 2883.0000 | XLON | 05003050000003301-E0GWkVYIEuzn20231103 |
| 03-Nov-2023 08:02:41 | 153 | 2872.0000 | XLON | 05003050000004022-E0GWkVYIF02M20231103 |
| 03-Nov-2023 08:05:13 | 199 | 2870.0000 | XLON | 07003070000004724-E0GWkVYIF7Nr20231103 |
| 03-Nov-2023 08:07:00 | 184 | 2871.0000 | XLON | 05003050000005364-E0GWkVYIFBNv20231103 |
| 03-Nov-2023 08:09:15 | 182 | 2871.0000 | XLON | 05003050000006067-E0GWkVYIFGZd20231103 |
| 03-Nov-2023 08:09:15 | 220 | 2870.0000 | XLON | 07003070000005282-E0GWkVYIFGay20231103 |
| 03-Nov-2023 08:09:21 | 205 | 2869.0000 | XLON | 07003070000006173-E0GWkVYIFGwt20231103 |
| 03-Nov-2023 08:09:21 | 4 | 2869.0000 | XLON | 07003070000006173-E0GWkVYIFGwv20231103 |
| 03-Nov-2023 08:09:32 | 175 | 2868.0000 | XLON | 07003070000005188-E0GWkVYIFHHb20231103 |
| 03-Nov-2023 08:11:01 | 100 | 2868.0000 | XLON | 07003070000006714-E0GWkVYIFLGR20231103 |
| 03-Nov-2023 08:11:01 | 84 | 2868.0000 | XLON | 07003070000006714-E0GWkVYIFLGT20231103 |
|---|---|---|---|---|
| 03-Nov-2023 08:14:21 | 265 | 2868.0000 | XLON | 05003050000007700-E0GWkVYIFRwL20231103 |
| 03-Nov-2023 08:16:01 | 338 | 2872.0000 | XLON | 07003070000008292-E0GWkVYIFVMG20231103 |
| 03-Nov-2023 08:17:44 | 290 | 2872.0000 | XLON | 07003070000008702-E0GWkVYIFYTs20231103 |
| 03-Nov-2023 08:20:42 | 296 | 2874.0000 | XLON | 07003070000009902-E0GWkVYIFdsZ20231103 |
| 03-Nov-2023 08:21:01 | 290 | 2874.0000 | XLON | 05003050000009945-E0GWkVYIFeQ520231103 |
| 03-Nov-2023 08:23:03 | 204 | 2876.0000 | XLON | 05003050000010634-E0GWkVYIFhtc20231103 |
| 03-Nov-2023 08:27:35 | 407 | 2881.0000 | XLON | 05003050000011919-E0GWkVYIFqDp20231103 |
| 03-Nov-2023 08:27:41 | 290 | 2881.0000 | XLON | 07003070000012007-E0GWkVYIFqLH20231103 |
| 03-Nov-2023 08:27:49 | 305 | 2879.0000 | XLON | 05003050000011661-E0GWkVYIFqcD20231103 |
| 03-Nov-2023 08:27:49 | 47 | 2879.0000 | XLON | 05003050000011661-E0GWkVYIFqcB20231103 |
| 03-Nov-2023 08:29:21 | 27 | 2878.0000 | XLON | 07003070000012882-E0GWkVYIFt2720231103 |
| 03-Nov-2023 08:29:21 | 69 | 2878.0000 | XLON | 07003070000012882-E0GWkVYIFt2920231103 |
| 03-Nov-2023 08:29:21 | 100 | 2878.0000 | XLON | 07003070000012882-E0GWkVYIFt2B20231103 |
| 03-Nov-2023 08:31:54 | 198 | 2881.0000 | XLON | 05003050000013835-E0GWkVYIFy7t20231103 |
| 03-Nov-2023 08:33:48 | 288 | 2882.0000 | XLON | 05003050000014263-E0GWkVYIG1eG20231103 |
| 03-Nov-2023 08:33:48 | 180 | 2881.0000 | XLON | 07003070000014355-E0GWkVYIG1jO20231103 |
| 03-Nov-2023 08:34:26 | 153 | 2879.0000 | XLON | 05003050000014771-E0GWkVYIG36Z20231103 |
| 03-Nov-2023 08:35:09 | 230 | 2878.0000 | XLON | 07003070000014916-E0GWkVYIG4Mk20231103 |
| 03-Nov-2023 08:36:15 | 199 | 2879.0000 | XLON | 05003050000015320-E0GWkVYIG6LX20231103 |
| 03-Nov-2023 08:36:44 | 185 | 2878.0000 | XLON | 07003070000015452-E0GWkVYIG73Q20231103 |
| 03-Nov-2023 08:36:44 | 14 | 2878.0000 | XLON | 07003070000015452-E0GWkVYIG73O20231103 |
| 03-Nov-2023 08:38:17 | 184 | 2876.0000 | XLON | 05003050000015818-E0GWkVYIG9Hv20231103 |
| 03-Nov-2023 08:38:18 | 121 | 2875.0000 | XLON | 07003070000015883-E0GWkVYIG9Ki20231103 |
| 03-Nov-2023 08:38:18 | 78 | 2875.0000 | XLON | 07003070000015883-E0GWkVYIG9Kg20231103 |
| 03-Nov-2023 08:42:33 | 199 | 2872.0000 | XLON | 05003050000016250-E0GWkVYIGG0b20231103 |
| 03-Nov-2023 08:42:33 | 161 | 2870.0000 | XLON | 05003050000016886-E0GWkVYIGG1R20231103 |
| 03-Nov-2023 08:43:12 | 199 | 2873.0000 | XLON | 07003070000017092-E0GWkVYIGGyR20231103 |
| 03-Nov-2023 08:45:33 | 153 | 2872.0000 | XLON | 05003050000016996-E0GWkVYIGKE120231103 |
| 03-Nov-2023 08:45:59 | 149 | 2870.0000 | XLON | 07003070000017443-E0GWkVYIGKfT20231103 |
| 03-Nov-2023 08:46:16 | 19 | 2870.0000 | XLON | 07003070000017443-E0GWkVYIGL0C20231103 |
| 03-Nov-2023 08:46:17 | 161 | 2870.0000 | XLON | 05003050000017870-E0GWkVYIGL1v20231103 |
| 03-Nov-2023 08:47:56 | 159 | 2872.0000 | XLON | 07003070000018383-E0GWkVYIGNRI20231103 |
| 03-Nov-2023 08:48:28 | 179 | 2871.0000 | XLON | 05003050000018260-E0GWkVYIGOI720231103 |
| 03-Nov-2023 08:49:33 | 157 | 2869.0000 | XLON | 07003070000018718-E0GWkVYIGPL320231103 |
| 03-Nov-2023 08:51:25 | 153 | 2869.0000 | XLON | 05003050000018984-E0GWkVYIGRsC20231103 |
| 03-Nov-2023 08:53:37 | 53 | 2868.0000 | XLON | 07003070000018654-E0GWkVYIGUxO20231103 |
| 03-Nov-2023 08:53:37 | 77 | 2868.0000 | XLON | 07003070000018654-E0GWkVYIGUxS20231103 |
| 03-Nov-2023 08:53:37 | 23 | 2868.0000 | XLON | 07003070000018654-E0GWkVYIGUxQ20231103 |
| 03-Nov-2023 08:53:37 | 168 | 2869.0000 | XLON | 07003070000019456-E0GWkVYIGUwm20231103 |
| 03-Nov-2023 08:54:21 | 199 | 2868.0000 | XLON | 05003050000019771-E0GWkVYIGVZM20231103 |
| 03-Nov-2023 08:56:01 | 168 | 2867.0000 | XLON | 05003050000020111-E0GWkVYIGXn420231103 |
| 03-Nov-2023 08:57:56 | 199 | 2868.0000 | XLON | 07003070000020595-E0GWkVYIGa4G20231103 |
| 03-Nov-2023 09:01:02 | 165 | 2868.0000 | XLON | 05003050000020887-E0GWkVYIGeIe20231103 |
| 03-Nov-2023 09:03:17 | 232 | 2868.0000 | XLON | 05003050000021817-E0GWkVYIGhT220231103 |
| 03-Nov-2023 09:04:22 | 212 | 2868.0000 | XLON | 07003070000022334-E0GWkVYIGj2W20231103 |
| 03-Nov-2023 09:04:47 | 230 | 2867.0000 | XLON | 05003050000020858-E0GWkVYIGjku20231103 |
|---|---|---|---|---|
| 03-Nov-2023 09:07:08 | 154 | 2868.0000 | XLON | 07003070000023062-E0GWkVYIGnjV20231103 |
| 03-Nov-2023 09:07:44 | 182 | 2868.0000 | XLON | 05003050000023215-E0GWkVYIGolc20231103 |
| 03-Nov-2023 09:07:44 | 48 | 2868.0000 | XLON | 05003050000023215-E0GWkVYIGola20231103 |
| 03-Nov-2023 09:13:41 | 353 | 2874.0000 | XLON | 07003070000024588-E0GWkVYIGwN520231103 |
| 03-Nov-2023 09:15:50 | 250 | 2873.0000 | XLON | 07003070000024266-E0GWkVYIGyO420231103 |
| 03-Nov-2023 09:17:28 | 128 | 2872.0000 | XLON | 07003070000025110-E0GWkVYIH0BS20231103 |
| 03-Nov-2023 09:17:28 | 92 | 2872.0000 | XLON | 07003070000025110-E0GWkVYIH0BX20231103 |
| 03-Nov-2023 09:17:41 | 242 | 2872.0000 | XLON | 05003050000025339-E0GWkVYIH0LP20231103 |
| 03-Nov-2023 09:18:47 | 308 | 2871.0000 | XLON | 05003050000025037-E0GWkVYIH1cm20231103 |
| 03-Nov-2023 09:19:21 | 184 | 2871.0000 | XLON | 05003050000025645-E0GWkVYIH26o20231103 |
| 03-Nov-2023 09:21:44 | 214 | 2869.0000 | XLON | 07003070000025692-E0GWkVYIH4AE20231103 |
| 03-Nov-2023 09:22:41 | 192 | 2869.0000 | XLON | 05003050000026374-E0GWkVYIH5MA20231103 |
| 03-Nov-2023 09:26:01 | 226 | 2873.0000 | XLON | 07003070000026958-E0GWkVYIH82V20231103 |
| 03-Nov-2023 09:26:01 | 64 | 2873.0000 | XLON | 07003070000026958-E0GWkVYIH82X20231103 |
| 03-Nov-2023 09:29:02 | 250 | 2873.0000 | XLON | 07003070000027221-E0GWkVYIHAJ920231103 |
| 03-Nov-2023 09:30:49 | 184 | 2873.0000 | XLON | 07003070000027688-E0GWkVYIHCbs20231103 |
| 03-Nov-2023 09:30:52 | 248 | 2872.0000 | XLON | 05003050000026701-E0GWkVYIHCeB20231103 |
| 03-Nov-2023 09:31:01 | 63 | 2872.0000 | XLON | 05003050000027812-E0GWkVYIHCnh20231103 |
| 03-Nov-2023 09:31:01 | 151 | 2872.0000 | XLON | 05003050000027812-E0GWkVYIHCnf20231103 |
| 03-Nov-2023 09:32:09 | 184 | 2870.0000 | XLON | 07003070000027856-E0GWkVYIHECB20231103 |
| 03-Nov-2023 09:32:41 | 153 | 2870.0000 | XLON | 07003070000028352-E0GWkVYIHEe620231103 |
| 03-Nov-2023 09:33:01 | 184 | 2868.0000 | XLON | 05003050000028295-E0GWkVYIHFBv20231103 |
| 03-Nov-2023 09:34:21 | 15 | 2867.0000 | XLON | 05003050000028799-E0GWkVYIHGxJ20231103 |
| 03-Nov-2023 09:37:04 | 199 | 2869.0000 | XLON | 07003070000029434-E0GWkVYIHJlp20231103 |
| 03-Nov-2023 09:44:05 | 192 | 2868.0000 | XLON | 07003070000029322-E0GWkVYIHQ9u20231103 |
| 03-Nov-2023 09:46:28 | 384 | 2869.0000 | XLON | 07003070000031555-E0GWkVYIHSDQ20231103 |
| 03-Nov-2023 09:46:28 | 35 | 2869.0000 | XLON | 07003070000031555-E0GWkVYIHSDO20231103 |
| 03-Nov-2023 09:47:02 | 178 | 2868.0000 | XLON | 07003070000031451-E0GWkVYIHSgN20231103 |
| 03-Nov-2023 09:47:02 | 133 | 2868.0000 | XLON | 07003070000031451-E0GWkVYIHSgP20231103 |
| 03-Nov-2023 09:48:56 | 201 | 2868.0000 | XLON | 07003070000031704-E0GWkVYIHUC720231103 |
| 03-Nov-2023 09:49:08 | 208 | 2867.0000 | XLON | 07003070000031702-E0GWkVYIHUZO20231103 |
| 03-Nov-2023 09:49:53 | 154 | 2868.0000 | XLON | 05003050000031952-E0GWkVYIHVg020231103 |
| 03-Nov-2023 09:50:04 | 214 | 2867.0000 | XLON | 07003070000031967-E0GWkVYIHVvZ20231103 |
| 03-Nov-2023 09:53:11 | 184 | 2868.0000 | XLON | 07003070000032622-E0GWkVYIHY6W20231103 |
| 03-Nov-2023 09:56:01 | 266 | 2869.0000 | XLON | 07003070000032999-E0GWkVYIHa4W20231103 |
| 03-Nov-2023 09:57:44 | 194 | 2868.0000 | XLON | 07003070000033227-E0GWkVYIHbAt20231103 |
| 03-Nov-2023 09:57:53 | 154 | 2867.0000 | XLON | 07003070000032522-E0GWkVYIHbNm20231103 |
| 03-Nov-2023 09:59:22 | 24 | 2867.0000 | XLON | 05003050000033434-E0GWkVYIHcGS20231103 |
| 03-Nov-2023 09:59:22 | 206 | 2867.0000 | XLON | 05003050000033434-E0GWkVYIHcGQ20231103 |
| 03-Nov-2023 10:02:12 | 153 | 2866.0000 | XLON | 07003070000033772-E0GWkVYIHeNW20231103 |
| 03-Nov-2023 10:02:41 | 151 | 2866.0000 | XLON | 07003070000033996-E0GWkVYIHf3S20231103 |
| 03-Nov-2023 10:02:41 | 17 | 2866.0000 | XLON | 07003070000033996-E0GWkVYIHf3U20231103 |
| 03-Nov-2023 10:03:24 | 184 | 2865.0000 | XLON | 07003070000033467-E0GWkVYIHfgU20231103 |
| 03-Nov-2023 10:04:21 | 214 | 2863.0000 | XLON | 07003070000034259-E0GWkVYIHgeX20231103 |
| 03-Nov-2023 10:07:31 | 161 | 2863.0000 | XLON | 05003050000034755-E0GWkVYIHjc620231103 |
| 03-Nov-2023 10:08:03 | 184 | 2863.0000 | XLON | 07003070000034827-E0GWkVYIHk4420231103 |
|---|---|---|---|---|
| 03-Nov-2023 10:09:21 | 214 | 2863.0000 | XLON | 05003050000035046-E0GWkVYIHlGl20231103 |
| 03-Nov-2023 10:09:24 | 184 | 2862.0000 | XLON | 07003070000034777-E0GWkVYIHlLI20231103 |
| 03-Nov-2023 10:15:46 | 153 | 2859.0000 | XLON | 07003070000035403-E0GWkVYIHryA20231103 |
| 03-Nov-2023 10:18:41 | 183 | 2858.0000 | XLON | 07003070000036429-E0GWkVYIHuXN20231103 |
| 03-Nov-2023 10:18:41 | 3 | 2858.0000 | XLON | 07003070000036429-E0GWkVYIHuXP20231103 |
| 03-Nov-2023 10:19:21 | 184 | 2858.0000 | XLON | 05003050000036387-E0GWkVYIHut920231103 |
| 03-Nov-2023 10:19:36 | 214 | 2857.0000 | XLON | 07003070000036092-E0GWkVYIHv8S20231103 |
| 03-Nov-2023 10:21:59 | 83 | 2859.0000 | XLON | 05003050000036603-E0GWkVYIHxLU20231103 |
| 03-Nov-2023 10:21:59 | 116 | 2859.0000 | XLON | 05003050000036603-E0GWkVYIHxLX20231103 |
| 03-Nov-2023 10:22:41 | 184 | 2859.0000 | XLON | 05003050000036797-E0GWkVYIHyE220231103 |
| 03-Nov-2023 10:23:37 | 245 | 2857.0000 | XLON | 07003070000036732-E0GWkVYIHytN20231103 |
| 03-Nov-2023 10:24:27 | 154 | 2855.0000 | XLON | 07003070000036082-E0GWkVYIHzrw20231103 |
| 03-Nov-2023 10:26:22 | 196 | 2854.0000 | XLON | 07003070000037373-E0GWkVYII10q20231103 |
| 03-Nov-2023 10:30:36 | 157 | 2851.0000 | XLON | 07003070000037676-E0GWkVYII4gr20231103 |
| 03-Nov-2023 10:30:36 | 11 | 2851.0000 | XLON | 07003070000037676-E0GWkVYII4gt20231103 |
| 03-Nov-2023 10:33:00 | 105 | 2848.0000 | XLON | 05003050000038040-E0GWkVYII6V620231103 |
| 03-Nov-2023 10:33:00 | 63 | 2848.0000 | XLON | 05003050000038040-E0GWkVYII6VB20231103 |
| 03-Nov-2023 10:36:01 | 165 | 2843.0000 | XLON | 07003070000038554-E0GWkVYII8j920231103 |
| 03-Nov-2023 10:40:41 | 246 | 2845.0000 | XLON | 07003070000039565-E0GWkVYIICcd20231103 |
| 03-Nov-2023 10:42:43 | 333 | 2845.0000 | XLON | 07003070000039924-E0GWkVYIIEAp20231103 |
| 03-Nov-2023 10:45:01 | 284 | 2845.0000 | XLON | 05003050000040042-E0GWkVYIIGUd20231103 |
| 03-Nov-2023 10:46:09 | 248 | 2847.0000 | XLON | 07003070000040446-E0GWkVYIIHnv20231103 |
| 03-Nov-2023 10:49:14 | 170 | 2846.0000 | XLON | 05003050000040331-E0GWkVYIIKHm20231103 |
| 03-Nov-2023 10:50:13 | 218 | 2845.0000 | XLON | 05003050000040692-E0GWkVYIIKzP20231103 |
| 03-Nov-2023 10:53:27 | 15 | 2848.0000 | XLON | 07003070000041754-E0GWkVYIINxC20231103 |
| 03-Nov-2023 10:53:27 | 151 | 2848.0000 | XLON | 07003070000041754-E0GWkVYIINxA20231103 |
| 03-Nov-2023 10:54:05 | 216 | 2847.0000 | XLON | 05003050000041641-E0GWkVYIIOcN20231103 |
| 03-Nov-2023 10:55:15 | 169 | 2846.0000 | XLON | 05003050000041315-E0GWkVYIIPSN20231103 |
| 03-Nov-2023 10:56:35 | 154 | 2846.0000 | XLON | 05003050000042071-E0GWkVYIIQf120231103 |
| 03-Nov-2023 11:01:13 | 81 | 2849.0000 | XLON | 07003070000042910-E0GWkVYIIVH520231103 |
| 03-Nov-2023 11:01:30 | 256 | 2848.0000 | XLON | 05003050000042812-E0GWkVYIIVVn20231103 |
| 03-Nov-2023 11:02:25 | 214 | 2847.0000 | XLON | 05003050000042674-E0GWkVYIIWPO20231103 |
| 03-Nov-2023 11:03:00 | 184 | 2846.0000 | XLON | 07003070000043192-E0GWkVYIIWln20231103 |
| 03-Nov-2023 11:05:02 | 184 | 2845.0000 | XLON | 05003050000043140-E0GWkVYIIYTT20231103 |
| 03-Nov-2023 11:07:20 | 154 | 2846.0000 | XLON | 05003050000043734-E0GWkVYIIa7720231103 |
| 03-Nov-2023 11:15:04 | 184 | 2848.0000 | XLON | 07003070000044858-E0GWkVYIIfP920231103 |
| 03-Nov-2023 11:20:38 | 286 | 2850.0000 | XLON | 07003070000045520-E0GWkVYIIk1e20231103 |
| 03-Nov-2023 11:21:13 | 229 | 2849.0000 | XLON | 05003050000045159-E0GWkVYIIkYY20231103 |
| 03-Nov-2023 11:23:05 | 229 | 2848.0000 | XLON | 07003070000045188-E0GWkVYIIlsN20231103 |
| 03-Nov-2023 11:25:26 | 272 | 2848.0000 | XLON | 05003050000046693-E0GWkVYIIniM20231103 |
| 03-Nov-2023 11:25:34 | 362 | 2847.0000 | XLON | 05003050000046013-E0GWkVYIInuB20231103 |
| 03-Nov-2023 11:30:42 | 173 | 2848.0000 | XLON | 05003050000047146-E0GWkVYIIrzK20231103 |
| 03-Nov-2023 11:31:49 | 153 | 2847.0000 | XLON | 05003050000047003-E0GWkVYIIsX620231103 |
| 03-Nov-2023 11:32:36 | 153 | 2846.0000 | XLON | 07003070000046854-E0GWkVYIIt4j20231103 |
| 03-Nov-2023 11:33:07 | 216 | 2845.0000 | XLON | 07003070000047631-E0GWkVYIItZm20231103 |
| 03-Nov-2023 11:35:55 | 49 | 2845.0000 | XLON | 05003050000048148-E0GWkVYIIvuD20231103 |
|---|---|---|---|---|
| 03-Nov-2023 11:35:55 | 165 | 2845.0000 | XLON | 05003050000048148-E0GWkVYIIvuB20231103 |
| 03-Nov-2023 11:40:55 | 153 | 2847.0000 | XLON | 05003050000048847-E0GWkVYIIzlV20231103 |
| 03-Nov-2023 11:45:00 | 195 | 2847.0000 | XLON | 05003050000049545-E0GWkVYIJ29J20231103 |
| 03-Nov-2023 11:47:51 | 168 | 2846.0000 | XLON | 05003050000048614-E0GWkVYIJ3o420231103 |
| 03-Nov-2023 11:49:48 | 300 | 2844.0000 | XLON | 05003050000049949-E0GWkVYIJ5On20231103 |
| 03-Nov-2023 11:49:48 | 232 | 2844.0000 | XLON | 07003070000049337-E0GWkVYIJ5Ol20231103 |
| 03-Nov-2023 11:53:11 | 182 | 2842.0000 | XLON | 07003070000050663-E0GWkVYIJ7dK20231103 |
| 03-Nov-2023 12:02:05 | 431 | 2845.0000 | XLON | 07003070000052238-E0GWkVYIJDSu20231103 |
| 03-Nov-2023 12:02:06 | 81 | 2844.0000 | XLON | 05003050000051212-E0GWkVYIJDWn20231103 |
| 03-Nov-2023 12:02:06 | 26 | 2844.0000 | XLON | 05003050000051212-E0GWkVYIJDWp20231103 |
| 03-Nov-2023 12:02:06 | 81 | 2844.0000 | XLON | 05003050000051212-E0GWkVYIJDWr20231103 |
| 03-Nov-2023 12:06:01 | 123 | 2844.0000 | XLON | 05003050000052777-E0GWkVYIJGah20231103 |
| 03-Nov-2023 12:06:01 | 235 | 2844.0000 | XLON | 05003050000052777-E0GWkVYIJGaf20231103 |
| 03-Nov-2023 12:09:21 | 289 | 2846.0000 | XLON | 05003050000053200-E0GWkVYIJJNV20231103 |
| 03-Nov-2023 12:13:11 | 150 | 2847.0000 | XLON | 07003070000053467-E0GWkVYIJMzT20231103 |
| 03-Nov-2023 12:13:11 | 142 | 2847.0000 | XLON | 07003070000053467-E0GWkVYIJMzR20231103 |
| 03-Nov-2023 12:13:33 | 284 | 2846.0000 | XLON | 05003050000053404-E0GWkVYIJNKs20231103 |
| 03-Nov-2023 12:16:01 | 98 | 2847.0000 | XLON | 05003050000054094-E0GWkVYIJPJ620231103 |
| 03-Nov-2023 12:17:27 | 164 | 2847.0000 | XLON | 05003050000054096-E0GWkVYIJQDw20231103 |
| 03-Nov-2023 12:18:25 | 211 | 2846.0000 | XLON | 05003050000053874-E0GWkVYIJQon20231103 |
| 03-Nov-2023 12:19:09 | 276 | 2845.0000 | XLON | 07003070000053925-E0GWkVYIJRFT20231103 |
| 03-Nov-2023 12:20:11 | 18 | 2846.0000 | XLON | 05003050000054800-E0GWkVYIJS0B20231103 |
| 03-Nov-2023 12:20:11 | 151 | 2846.0000 | XLON | 05003050000054800-E0GWkVYIJS0920231103 |
| 03-Nov-2023 12:23:27 | 188 | 2847.0000 | XLON | 05003050000055494-E0GWkVYIJUKz20231103 |
| 03-Nov-2023 12:29:45 | 216 | 2850.0000 | XLON | 07003070000056387-E0GWkVYIJZb420231103 |
| 03-Nov-2023 12:29:51 | 12 | 2849.0000 | XLON | 07003070000056282-E0GWkVYIJa6J20231103 |
| 03-Nov-2023 12:29:51 | 70 | 2849.0000 | XLON | 07003070000056282-E0GWkVYIJa7G20231103 |
| 03-Nov-2023 12:29:51 | 45 | 2849.0000 | XLON | 07003070000056282-E0GWkVYIJa7K20231103 |
| 03-Nov-2023 12:29:51 | 12 | 2849.0000 | XLON | 07003070000056282-E0GWkVYIJa7B20231103 |
| 03-Nov-2023 12:29:52 | 7 | 2849.0000 | XLON | 07003070000056282-E0GWkVYIJaAd20231103 |
| 03-Nov-2023 12:32:06 | 272 | 2850.0000 | XLON | 05003050000058164-E0GWkVYIJfi720231103 |
| 03-Nov-2023 12:32:11 | 56 | 2849.0000 | XLON | 07003070000056282-E0GWkVYIJfwL20231103 |
| 03-Nov-2023 12:32:54 | 229 | 2851.0000 | XLON | 07003070000059263-E0GWkVYIJhZC20231103 |
| 03-Nov-2023 12:33:21 | 194 | 2850.0000 | XLON | 07003070000059228-E0GWkVYIJiDc20231103 |
| 03-Nov-2023 12:34:00 | 199 | 2848.0000 | XLON | 07003070000055961-E0GWkVYIJjBg20231103 |
| 03-Nov-2023 12:35:05 | 169 | 2849.0000 | XLON | 05003050000059715-E0GWkVYIJkvV20231103 |
| 03-Nov-2023 12:35:32 | 153 | 2848.0000 | XLON | 05003050000059535-E0GWkVYIJlY620231103 |
| 03-Nov-2023 12:36:40 | 199 | 2847.0000 | XLON | 07003070000060306-E0GWkVYIJnXO20231103 |
| 03-Nov-2023 12:39:58 | 4 | 2847.0000 | XLON | 07003070000060902-E0GWkVYIJsJS20231103 |
| 03-Nov-2023 12:39:58 | 195 | 2847.0000 | XLON | 07003070000060902-E0GWkVYIJsJP20231103 |
| 03-Nov-2023 12:41:39 | 170 | 2846.0000 | XLON | 07003070000061989-E0GWkVYIJuIw20231103 |
| 03-Nov-2023 12:41:45 | 210 | 2845.0000 | XLON | 07003070000061460-E0GWkVYIJuVA20231103 |
| 03-Nov-2023 12:43:02 | 153 | 2845.0000 | XLON | 05003050000062449-E0GWkVYIJwy320231103 |
| 03-Nov-2023 12:50:12 | 214 | 2852.0000 | XLON | 07003070000064902-E0GWkVYIK8h020231103 |
| 03-Nov-2023 12:50:29 | 153 | 2851.0000 | XLON | 05003050000064589-E0GWkVYIK9O020231103 |
| 03-Nov-2023 12:51:40 | 230 | 2850.0000 | XLON | 05003050000065137-E0GWkVYIKAyx20231103 |
|---|---|---|---|---|
| 03-Nov-2023 12:52:30 | 173 | 2849.0000 | XLON | 07003070000064220-E0GWkVYIKBxg20231103 |
| 03-Nov-2023 12:53:16 | 199 | 2845.0000 | XLON | 05003050000065552-E0GWkVYIKDFa20231103 |
| 03-Nov-2023 12:54:26 | 168 | 2842.0000 | XLON | 05003050000065867-E0GWkVYIKErh20231103 |
| 03-Nov-2023 12:57:20 | 154 | 2842.0000 | XLON | 07003070000066653-E0GWkVYIKHqS20231103 |
| 03-Nov-2023 12:58:30 | 169 | 2841.0000 | XLON | 05003050000066811-E0GWkVYIKJkw20231103 |
| 03-Nov-2023 12:58:34 | 154 | 2840.0000 | XLON | 05003050000066812-E0GWkVYIKJpn20231103 |
| 03-Nov-2023 13:00:29 | 184 | 2838.0000 | XLON | 07003070000067233-E0GWkVYIKLhk20231103 |
| 03-Nov-2023 13:01:22 | 151 | 2839.0000 | XLON | 07003070000067685-E0GWkVYIKMXz20231103 |
| 03-Nov-2023 13:01:22 | 17 | 2839.0000 | XLON | 07003070000067685-E0GWkVYIKMY120231103 |
| 03-Nov-2023 13:02:51 | 206 | 2838.0000 | XLON | 07003070000068049-E0GWkVYIKOa420231103 |
| 03-Nov-2023 13:04:26 | 157 | 2839.0000 | XLON | 05003050000068304-E0GWkVYIKQkm20231103 |
| 03-Nov-2023 13:04:26 | 33 | 2839.0000 | XLON | 05003050000068304-E0GWkVYIKQkk20231103 |
| 03-Nov-2023 13:07:27 | 187 | 2840.0000 | XLON | 07003070000069314-E0GWkVYIKTzt20231103 |
| 03-Nov-2023 13:08:02 | 151 | 2840.0000 | XLON | 07003070000069510-E0GWkVYIKUgV20231103 |
| 03-Nov-2023 13:10:24 | 169 | 2840.0000 | XLON | 05003050000069886-E0GWkVYIKYKZ20231103 |
| 03-Nov-2023 13:11:48 | 95 | 2839.0000 | XLON | 05003050000070168-E0GWkVYIKa5720231103 |
| 03-Nov-2023 13:11:48 | 58 | 2839.0000 | XLON | 05003050000070168-E0GWkVYIKa5520231103 |
| 03-Nov-2023 13:13:34 | 153 | 2837.0000 | XLON | 05003050000070543-E0GWkVYIKbep20231103 |
| 03-Nov-2023 13:16:40 | 199 | 2835.0000 | XLON | 07003070000070996-E0GWkVYIKfnv20231103 |
| 03-Nov-2023 13:17:54 | 230 | 2833.0000 | XLON | 05003050000071385-E0GWkVYIKh5A20231103 |
| 03-Nov-2023 13:17:54 | 111 | 2831.0000 | XLON | 05003050000071901-E0GWkVYIKh8M20231103 |
| 03-Nov-2023 13:17:54 | 8 | 2831.0000 | XLON | 05003050000071901-E0GWkVYIKh8H20231103 |
| 03-Nov-2023 13:17:54 | 95 | 2831.0000 | XLON | 05003050000071901-E0GWkVYIKh8K20231103 |
| 03-Nov-2023 13:20:13 | 153 | 2833.0000 | XLON | 07003070000072798-E0GWkVYIKjgE20231103 |
| 03-Nov-2023 13:28:11 | 217 | 2838.0000 | XLON | 07003070000075024-E0GWkVYIKvug20231103 |
| 03-Nov-2023 13:28:11 | 53 | 2837.0000 | XLON | 05003050000073450-E0GWkVYIKvwK20231103 |
| 03-Nov-2023 13:28:11 | 100 | 2837.0000 | XLON | 05003050000073450-E0GWkVYIKvwI20231103 |
| 03-Nov-2023 13:29:07 | 169 | 2836.0000 | XLON | 07003070000073547-E0GWkVYIKx6820231103 |
| 03-Nov-2023 13:29:29 | 206 | 2835.0000 | XLON | 07003070000073640-E0GWkVYIKxdL20231103 |
| 03-Nov-2023 13:29:48 | 307 | 2834.0000 | XLON | 05003050000075749-E0GWkVYIKy5Q20231103 |
| 03-Nov-2023 13:30:00 | 354 | 2833.0000 | XLON | 07003070000075894-E0GWkVYIKynE20231103 |
| 03-Nov-2023 13:31:16 | 165 | 2839.0000 | XLON | 05003050000076788-E0GWkVYIL34X20231103 |
| 03-Nov-2023 13:31:49 | 169 | 2838.0000 | XLON | 05003050000076764-E0GWkVYIL4GZ20231103 |
| 03-Nov-2023 13:33:04 | 153 | 2839.0000 | XLON | 07003070000077835-E0GWkVYIL7Cv20231103 |
| 03-Nov-2023 13:33:09 | 199 | 2838.0000 | XLON | 07003070000077808-E0GWkVYIL7Pp20231103 |
| 03-Nov-2023 13:33:40 | 184 | 2836.0000 | XLON | 07003070000076887-E0GWkVYIL8fy20231103 |
| 03-Nov-2023 13:34:38 | 184 | 2833.0000 | XLON | 05003050000078656-E0GWkVYILAyN20231103 |
| 03-Nov-2023 13:35:02 | 111 | 2832.0000 | XLON | 07003070000078667-E0GWkVYILC1s20231103 |
| 03-Nov-2023 13:35:02 | 103 | 2832.0000 | XLON | 07003070000078667-E0GWkVYILC1q20231103 |
| 03-Nov-2023 13:38:14 | 258 | 2834.0000 | XLON | 07003070000080667-E0GWkVYILJcO20231103 |
| 03-Nov-2023 13:38:19 | 68 | 2833.0000 | XLON | 07003070000080543-E0GWkVYILJpi20231103 |
| 03-Nov-2023 13:38:19 | 196 | 2833.0000 | XLON | 07003070000080543-E0GWkVYILJpk20231103 |
| 03-Nov-2023 13:40:49 | 156 | 2832.0000 | XLON | 05003050000081708-E0GWkVYILPaI20231103 |
| 03-Nov-2023 13:42:40 | 255 | 2835.0000 | XLON | 07003070000082928-E0GWkVYILT8t20231103 |
| 03-Nov-2023 13:42:40 | 183 | 2834.0000 | XLON | 07003070000082882-E0GWkVYILT9P20231103 |
| 03-Nov-2023 13:42:50 | 216 | 2834.0000 | XLON | 07003070000083001-E0GWkVYILTRE20231103 |
|---|---|---|---|---|
| 03-Nov-2023 13:44:38 | 220 | 2833.0000 | XLON | 07003070000082628-E0GWkVYILV6G20231103 |
| 03-Nov-2023 13:45:05 | 249 | 2832.0000 | XLON | 07003070000083559-E0GWkVYILVSD20231103 |
| 03-Nov-2023 13:45:11 | 270 | 2831.0000 | XLON | 05003050000083307-E0GWkVYILVfg20231103 |
| 03-Nov-2023 13:46:46 | 184 | 2826.0000 | XLON | 07003070000084419-E0GWkVYILY3k20231103 |
| 03-Nov-2023 13:47:23 | 199 | 2825.0000 | XLON | 05003050000084145-E0GWkVYILZBX20231103 |
| 03-Nov-2023 13:48:02 | 167 | 2827.0000 | XLON | 07003070000085254-E0GWkVYILaUE20231103 |
| 03-Nov-2023 13:48:29 | 153 | 2826.0000 | XLON | 07003070000085196-E0GWkVYILbQL20231103 |
| 03-Nov-2023 13:48:56 | 195 | 2824.0000 | XLON | 07003070000084420-E0GWkVYILcAO20231103 |
| 03-Nov-2023 13:49:55 | 184 | 2824.0000 | XLON | 05003050000085714-E0GWkVYILdX220231103 |
| 03-Nov-2023 13:50:15 | 184 | 2823.0000 | XLON | 07003070000086050-E0GWkVYILeM020231103 |
| 03-Nov-2023 13:51:28 | 199 | 2824.0000 | XLON | 05003050000086486-E0GWkVYILgMp20231103 |
| 03-Nov-2023 13:51:52 | 154 | 2823.0000 | XLON | 07003070000086817-E0GWkVYILgxV20231103 |
| 03-Nov-2023 13:52:49 | 153 | 2819.0000 | XLON | 07003070000087546-E0GWkVYILid020231103 |
| 03-Nov-2023 13:52:53 | 153 | 2818.0000 | XLON | 05003050000087238-E0GWkVYILij720231103 |
| 03-Nov-2023 13:54:56 | 169 | 2813.0000 | XLON | 05003050000087955-E0GWkVYILm5p20231103 |
| 03-Nov-2023 13:54:58 | 184 | 2812.0000 | XLON | 05003050000087907-E0GWkVYILm9r20231103 |
| 03-Nov-2023 13:56:31 | 168 | 2809.0000 | XLON | 07003070000088921-E0GWkVYILovw20231103 |
| 03-Nov-2023 13:56:31 | 153 | 2810.0000 | XLON | 05003050000088591-E0GWkVYILoup20231103 |
| 03-Nov-2023 13:59:30 | 184 | 2813.0000 | XLON | 05003050000089750-E0GWkVYILsw020231103 |
| 03-Nov-2023 13:59:32 | 199 | 2812.0000 | XLON | 05003050000089639-E0GWkVYILsyS20231103 |
| 03-Nov-2023 13:59:51 | 169 | 2811.0000 | XLON | 07003070000089601-E0GWkVYILtIu20231103 |
| 03-Nov-2023 14:02:10 | 199 | 2808.0000 | XLON | 05003050000091535-E0GWkVYILz9a20231103 |
| 03-Nov-2023 14:02:56 | 108 | 2809.0000 | XLON | 05003050000091790-E0GWkVYIM0Ug20231103 |
| 03-Nov-2023 14:02:59 | 154 | 2808.0000 | XLON | 07003070000092015-E0GWkVYIM0cN20231103 |
| 03-Nov-2023 14:02:59 | 74 | 2809.0000 | XLON | 05003050000091790-E0GWkVYIM0bU20231103 |
| 03-Nov-2023 14:03:25 | 13 | 2807.0000 | XLON | 05003050000091840-E0GWkVYIM1eM20231103 |
| 03-Nov-2023 14:05:45 | 190 | 2808.0000 | XLON | 07003070000092684-E0GWkVYIM5iv20231103 |
| 03-Nov-2023 14:05:45 | 24 | 2808.0000 | XLON | 07003070000092684-E0GWkVYIM5it20231103 |
| 03-Nov-2023 14:05:57 | 139 | 2806.0000 | XLON | 07003070000092685-E0GWkVYIM63020231103 |
| 03-Nov-2023 14:05:57 | 29 | 2806.0000 | XLON | 07003070000092685-E0GWkVYIM62y20231103 |
| 03-Nov-2023 14:05:57 | 144 | 2807.0000 | XLON | 05003050000092418-E0GWkVYIM61w20231103 |
| 03-Nov-2023 14:05:57 | 24 | 2807.0000 | XLON | 05003050000092418-E0GWkVYIM62620231103 |
| 03-Nov-2023 14:06:30 | 146 | 2807.0000 | XLON | 07003070000093310-E0GWkVYIM6zt20231103 |
| 03-Nov-2023 14:06:30 | 22 | 2807.0000 | XLON | 07003070000093310-E0GWkVYIM6zr20231103 |
| 03-Nov-2023 14:07:53 | 166 | 2811.0000 | XLON | 05003050000093573-E0GWkVYIM9QV20231103 |
| 03-Nov-2023 14:08:53 | 180 | 2809.0000 | XLON | 07003070000093738-E0GWkVYIMBVU20231103 |
| 03-Nov-2023 14:09:30 | 84 | 2809.0000 | XLON | 05003050000094313-E0GWkVYIMCea20231103 |
| 03-Nov-2023 14:09:42 | 230 | 2808.0000 | XLON | 07003070000094578-E0GWkVYIMCzx20231103 |
| 03-Nov-2023 14:09:56 | 158 | 2807.0000 | XLON | 07003070000094379-E0GWkVYIMDHQ20231103 |
| 03-Nov-2023 14:11:30 | 153 | 2808.0000 | XLON | 05003050000094956-E0GWkVYIMFgs20231103 |
| 03-Nov-2023 14:13:08 | 139 | 2811.0000 | XLON | 05003050000095642-E0GWkVYIMIa820231103 |
| 03-Nov-2023 14:13:22 | 214 | 2810.0000 | XLON | 05003050000095589-E0GWkVYIMIzr20231103 |
| 03-Nov-2023 14:13:37 | 199 | 2809.0000 | XLON | 07003070000095770-E0GWkVYIMJbP20231103 |
| 03-Nov-2023 14:14:35 | 184 | 2808.0000 | XLON | 05003050000096161-E0GWkVYIMLRs20231103 |
| 03-Nov-2023 14:14:41 | 153 | 2807.0000 | XLON | 07003070000096412-E0GWkVYIMLdK20231103 |
| 03-Nov-2023 14:16:08 | 184 | 2807.0000 | XLON | 05003050000096624-E0GWkVYIMO3D20231103 |
|---|---|---|---|---|
| 03-Nov-2023 14:16:48 | 159 | 2809.0000 | XLON | 05003050000096865-E0GWkVYIMPQA20231103 |
| 03-Nov-2023 14:19:00 | 96 | 2814.0000 | XLON | 05003050000097642-E0GWkVYIMToS20231103 |
| 03-Nov-2023 14:19:38 | 173 | 2814.0000 | XLON | 07003070000098097-E0GWkVYIMUm720231103 |
| 03-Nov-2023 14:20:30 | 154 | 2812.0000 | XLON | 07003070000097939-E0GWkVYIMW1r20231103 |
| 03-Nov-2023 14:21:14 | 153 | 2811.0000 | XLON | 05003050000098359-E0GWkVYIMXGD20231103 |
| 03-Nov-2023 14:24:28 | 218 | 2815.0000 | XLON | 05003050000099360-E0GWkVYIMbaA20231103 |
| 03-Nov-2023 14:24:58 | 199 | 2814.0000 | XLON | 05003050000099279-E0GWkVYIMcHA20231103 |
| 03-Nov-2023 14:26:29 | 180 | 2816.0000 | XLON | 07003070000100174-E0GWkVYIMebo20231103 |
| 03-Nov-2023 14:26:35 | 203 | 2815.0000 | XLON | 05003050000099676-E0GWkVYIMfHc20231103 |
| 03-Nov-2023 14:27:59 | 230 | 2816.0000 | XLON | 05003050000100647-E0GWkVYIMiWy20231103 |
| 03-Nov-2023 14:28:39 | 229 | 2814.0000 | XLON | 07003070000100955-E0GWkVYIMjh120231103 |
| 03-Nov-2023 14:28:39 | 97 | 2814.0000 | XLON | 07003070000100732-E0GWkVYIMjgr20231103 |
| 03-Nov-2023 14:28:39 | 66 | 2814.0000 | XLON | 07003070000100732-E0GWkVYIMjgv20231103 |
| 03-Nov-2023 14:31:02 | 153 | 2816.0000 | XLON | 07003070000102140-E0GWkVYIMoE220231103 |
| 03-Nov-2023 14:31:15 | 199 | 2815.0000 | XLON | 07003070000102212-E0GWkVYIMoZD20231103 |
| 03-Nov-2023 14:32:11 | 184 | 2814.0000 | XLON | 05003050000101245-E0GWkVYIMq9c20231103 |
| 03-Nov-2023 14:34:49 | 199 | 2816.0000 | XLON | 07003070000103347-E0GWkVYIMux920231103 |
| 03-Nov-2023 14:37:31 | 153 | 2819.0000 | XLON | 05003050000104294-E0GWkVYIN0HL20231103 |
| 03-Nov-2023 14:37:52 | 2 | 2821.0000 | XLON | 07003070000104749-E0GWkVYIN0v120231103 |
| 03-Nov-2023 14:37:52 | 151 | 2821.0000 | XLON | 07003070000104749-E0GWkVYIN0uz20231103 |
| 03-Nov-2023 14:41:53 | 199 | 2819.0000 | XLON | 07003070000104722-E0GWkVYIN7d620231103 |
| 03-Nov-2023 14:41:54 | 169 | 2818.0000 | XLON | 07003070000104588-E0GWkVYIN7h220231103 |
| 03-Nov-2023 14:43:20 | 88 | 2820.0000 | XLON | 05003050000106374-E0GWkVYINA5f20231103 |
| 03-Nov-2023 14:43:20 | 84 | 2820.0000 | XLON | 05003050000106374-E0GWkVYINA5d20231103 |
| 03-Nov-2023 14:45:26 | 206 | 2823.0000 | XLON | 07003070000107414-E0GWkVYINCyB20231103 |
| 03-Nov-2023 14:46:09 | 224 | 2824.0000 | XLON | 07003070000107678-E0GWkVYINE4j20231103 |
| 03-Nov-2023 14:48:47 | 257 | 2825.0000 | XLON | 07003070000108187-E0GWkVYINHbE20231103 |
| 03-Nov-2023 14:49:36 | 307 | 2825.0000 | XLON | 05003050000108411-E0GWkVYINIcK20231103 |
| 03-Nov-2023 14:51:28 | 248 | 2824.0000 | XLON | 05003050000107711-E0GWkVYINLBl20231103 |
| 03-Nov-2023 14:53:36 | 219 | 2827.0000 | XLON | 05003050000109901-E0GWkVYINNqv20231103 |
| 03-Nov-2023 14:54:06 | 243 | 2826.0000 | XLON | 07003070000110049-E0GWkVYINOcp20231103 |
| 03-Nov-2023 14:54:28 | 194 | 2826.0000 | XLON | 07003070000110632-E0GWkVYINP9S20231103 |
| 03-Nov-2023 14:54:28 | 84 | 2826.0000 | XLON | 07003070000110632-E0GWkVYINP9U20231103 |
| 03-Nov-2023 14:56:19 | 243 | 2828.0000 | XLON | 07003070000111266-E0GWkVYINRnG20231103 |
| 03-Nov-2023 14:58:15 | 195 | 2830.0000 | XLON | 05003050000111584-E0GWkVYINUMT20231103 |
| 03-Nov-2023 14:58:26 | 97 | 2829.0000 | XLON | 05003050000111394-E0GWkVYINUbs20231103 |
| 03-Nov-2023 14:58:26 | 98 | 2829.0000 | XLON | 05003050000111394-E0GWkVYINUbn20231103 |
| 03-Nov-2023 15:00:01 | 175 | 2831.0000 | XLON | 05003050000112141-E0GWkVYINXiv20231103 |
| 03-Nov-2023 15:01:00 | 210 | 2829.0000 | XLON | 05003050000112019-E0GWkVYINZ9U20231103 |
| 03-Nov-2023 15:01:13 | 93 | 2827.0000 | XLON | 05003050000112591-E0GWkVYINZUD20231103 |
| 03-Nov-2023 15:01:13 | 125 | 2827.0000 | XLON | 05003050000112591-E0GWkVYINZU920231103 |
| 03-Nov-2023 15:03:03 | 183 | 2826.0000 | XLON | 07003070000112970-E0GWkVYINcEF20231103 |
| 03-Nov-2023 15:07:08 | 151 | 2828.0000 | XLON | 05003050000114214-E0GWkVYINgpX20231103 |
| 03-Nov-2023 15:07:08 | 20 | 2828.0000 | XLON | 05003050000114214-E0GWkVYINgpZ20231103 |
| 03-Nov-2023 15:07:41 | 329 | 2827.0000 | XLON | 07003070000114404-E0GWkVYINhMI20231103 |
| 03-Nov-2023 15:10:20 | 330 | 2827.0000 | XLON | 07003070000115392-E0GWkVYINl7m20231103 |
|---|---|---|---|---|
| 03-Nov-2023 15:12:48 | 151 | 2830.0000 | XLON | 07003070000116488-E0GWkVYINoLw20231103 |
| 03-Nov-2023 15:13:02 | 151 | 2830.0000 | XLON | 05003050000116117-E0GWkVYINohk20231103 |
| 03-Nov-2023 15:14:38 | 371 | 2831.0000 | XLON | 07003070000117081-E0GWkVYINqed20231103 |
| 03-Nov-2023 15:15:50 | 337 | 2830.0000 | XLON | 05003050000116630-E0GWkVYINrwA20231103 |
| 03-Nov-2023 15:17:06 | 363 | 2830.0000 | XLON | 07003070000117511-E0GWkVYINteh20231103 |
| 03-Nov-2023 15:17:36 | 289 | 2829.0000 | XLON | 05003050000115901-E0GWkVYINuSy20231103 |
| 03-Nov-2023 15:18:11 | 193 | 2828.0000 | XLON | 07003070000117939-E0GWkVYINvA720231103 |
| 03-Nov-2023 15:21:08 | 151 | 2829.0000 | XLON | 07003070000118891-E0GWkVYINy5F20231103 |
| 03-Nov-2023 15:21:08 | 190 | 2829.0000 | XLON | 07003070000118891-E0GWkVYINy5H20231103 |
| 03-Nov-2023 15:23:05 | 161 | 2829.0000 | XLON | 07003070000119343-E0GWkVYIO09A20231103 |
| 03-Nov-2023 15:23:05 | 175 | 2829.0000 | XLON | 07003070000119343-E0GWkVYIO09C20231103 |
| 03-Nov-2023 15:24:53 | 416 | 2829.0000 | XLON | 07003070000119626-E0GWkVYIO1r820231103 |
| 03-Nov-2023 15:28:16 | 363 | 2829.0000 | XLON | 07003070000120129-E0GWkVYIO4yy20231103 |
| 03-Nov-2023 15:29:14 | 329 | 2828.0000 | XLON | 05003050000118304-E0GWkVYIO6KS20231103 |
| 03-Nov-2023 15:29:50 | 188 | 2827.0000 | XLON | 05003050000117487-E0GWkVYIO75Y20231103 |
| 03-Nov-2023 15:29:54 | 249 | 2826.0000 | XLON | 05003050000120786-E0GWkVYIO7EG20231103 |
| 03-Nov-2023 15:32:01 | 226 | 2827.0000 | XLON | 05003050000121686-E0GWkVYIOAIZ20231103 |
| 03-Nov-2023 15:32:06 | 226 | 2826.0000 | XLON | 07003070000121914-E0GWkVYIOANw20231103 |
| 03-Nov-2023 15:33:45 | 241 | 2826.0000 | XLON | 07003070000122463-E0GWkVYIOCSW20231103 |
| 03-Nov-2023 15:35:04 | 249 | 2825.0000 | XLON | 07003070000121167-E0GWkVYIOE4n20231103 |
| 03-Nov-2023 15:38:10 | 389 | 2825.0000 | XLON | 05003050000123735-E0GWkVYIOHJn20231103 |
| 03-Nov-2023 15:39:28 | 140 | 2825.0000 | XLON | 07003070000124454-E0GWkVYIOIju20231103 |
| 03-Nov-2023 15:39:28 | 148 | 2825.0000 | XLON | 07003070000124454-E0GWkVYIOIjs20231103 |
| 03-Nov-2023 15:40:57 | 184 | 2824.0000 | XLON | 05003050000122050-E0GWkVYIOK4l20231103 |
| 03-Nov-2023 15:41:00 | 239 | 2823.0000 | XLON | 07003070000122947-E0GWkVYIOK7r20231103 |
| 03-Nov-2023 15:41:39 | 103 | 2822.0000 | XLON | 05003050000123800-E0GWkVYIOKW820231103 |
| 03-Nov-2023 15:41:39 | 50 | 2822.0000 | XLON | 05003050000123800-E0GWkVYIOKWA20231103 |
| 03-Nov-2023 15:42:53 | 151 | 2822.0000 | XLON | 07003070000125166-E0GWkVYIOLWe20231103 |
| 03-Nov-2023 15:42:53 | 184 | 2822.0000 | XLON | 07003070000125166-E0GWkVYIOLWg20231103 |
| 03-Nov-2023 15:44:59 | 328 | 2825.0000 | XLON | 05003050000125274-E0GWkVYIONZZ20231103 |
| 03-Nov-2023 15:45:01 | 276 | 2824.0000 | XLON | 07003070000125631-E0GWkVYIONhV20231103 |
| 03-Nov-2023 15:47:14 | 220 | 2824.0000 | XLON | 07003070000126034-E0GWkVYIOPo520231103 |
| 03-Nov-2023 15:48:36 | 249 | 2823.0000 | XLON | 07003070000126506-E0GWkVYIOQz620231103 |
| 03-Nov-2023 15:51:10 | 151 | 2824.0000 | XLON | 05003050000127116-E0GWkVYIOT4120231103 |
| 03-Nov-2023 15:51:10 | 264 | 2824.0000 | XLON | 05003050000127116-E0GWkVYIOT4320231103 |
| 03-Nov-2023 15:51:43 | 296 | 2823.0000 | XLON | 07003070000127019-E0GWkVYIOTQ920231103 |
| 03-Nov-2023 15:53:28 | 374 | 2821.0000 | XLON | 07003070000128060-E0GWkVYIOVHj20231103 |
| 03-Nov-2023 15:55:39 | 247 | 2821.0000 | XLON | 05003050000128334-E0GWkVYIOXFp20231103 |
| 03-Nov-2023 15:55:39 | 272 | 2822.0000 | XLON | 05003050000128558-E0GWkVYIOXEu20231103 |
| 03-Nov-2023 15:56:26 | 240 | 2820.0000 | XLON | 07003070000127755-E0GWkVYIOYAx20231103 |
| 03-Nov-2023 15:58:30 | 334 | 2823.0000 | XLON | 07003070000129994-E0GWkVYIOahP20231103 |
| 03-Nov-2023 15:58:30 | 3 | 2823.0000 | XLON | 07003070000129994-E0GWkVYIOahR20231103 |
| 03-Nov-2023 16:00:12 | 73 | 2823.0000 | XLON | 07003070000130575-E0GWkVYIOcUb20231103 |
| 03-Nov-2023 16:00:12 | 151 | 2823.0000 | XLON | 07003070000130575-E0GWkVYIOcUZ20231103 |
| 03-Nov-2023 16:00:12 | 49 | 2823.0000 | XLON | 07003070000130575-E0GWkVYIOcUd20231103 |
| 03-Nov-2023 16:01:57 | 294 | 2824.0000 | XLON | 05003050000130765-E0GWkVYIOeDn20231103 |
|---|---|---|---|---|
| 03-Nov-2023 16:02:17 | 267 | 2823.0000 | XLON | 07003070000130854-E0GWkVYIOeed20231103 |
| 03-Nov-2023 16:02:50 | 100 | 2823.0000 | XLON | 05003050000131090-E0GWkVYIOfQl20231103 |
| 03-Nov-2023 16:03:06 | 153 | 2823.0000 | XLON | 05003050000131090-E0GWkVYIOfcn20231103 |
| 03-Nov-2023 16:06:42 | 151 | 2825.0000 | XLON | 07003070000132674-E0GWkVYIOjnY20231103 |
| 03-Nov-2023 16:06:42 | 180 | 2825.0000 | XLON | 07003070000132674-E0GWkVYIOjna20231103 |
| 03-Nov-2023 16:07:48 | 151 | 2825.0000 | XLON | 07003070000132965-E0GWkVYIOkx920231103 |
| 03-Nov-2023 16:07:48 | 292 | 2825.0000 | XLON | 07003070000132965-E0GWkVYIOkxB20231103 |
| 03-Nov-2023 16:09:28 | 178 | 2825.0000 | XLON | 05003050000133099-E0GWkVYIOmEn20231103 |
| 03-Nov-2023 16:09:28 | 151 | 2825.0000 | XLON | 05003050000133099-E0GWkVYIOmEl20231103 |
| 03-Nov-2023 16:11:25 | 512 | 2825.0000 | XLON | 07003070000133882-E0GWkVYIOoJi20231103 |
| 03-Nov-2023 16:12:55 | 34 | 2825.0000 | XLON | 07003070000134267-E0GWkVYIOpgU20231103 |
| 03-Nov-2023 16:12:55 | 314 | 2825.0000 | XLON | 07003070000134267-E0GWkVYIOpgS20231103 |
| 03-Nov-2023 16:15:25 | 316 | 2826.0000 | XLON | 05003050000134608-E0GWkVYIOsXp20231103 |
| 03-Nov-2023 16:15:25 | 312 | 2826.0000 | XLON | 07003070000134790-E0GWkVYIOsXj20231103 |
| 03-Nov-2023 16:16:12 | 305 | 2825.0000 | XLON | 05003050000135372-E0GWkVYIOtYV20231103 |
| 03-Nov-2023 16:17:52 | 151 | 2826.0000 | XLON | 05003050000135993-E0GWkVYIOvN820231103 |
| 03-Nov-2023 16:17:52 | 160 | 2826.0000 | XLON | 05003050000135993-E0GWkVYIOvNA20231103 |
| 03-Nov-2023 16:20:28 | 3 | 2827.0000 | XLON | 05003050000136831-E0GWkVYIOymC20231103 |
| 03-Nov-2023 16:20:58 | 368 | 2827.0000 | XLON | 05003050000136887-E0GWkVYIOzFj20231103 |
| 03-Nov-2023 16:21:10 | 341 | 2826.0000 | XLON | 05003050000136564-E0GWkVYIOzS020231103 |
| 03-Nov-2023 16:22:32 | 22 | 2825.0000 | XLON | 05003050000136832-E0GWkVYIP0cA20231103 |
| 03-Nov-2023 16:22:32 | 257 | 2825.0000 | XLON | 05003050000136832-E0GWkVYIP0cE20231103 |
| 03-Nov-2023 16:23:00 | 290 | 2825.0000 | XLON | 07003070000137638-E0GWkVYIP0rw20231103 |
| 03-Nov-2023 16:23:03 | 96 | 2825.0000 | XLON | 07003070000137638-E0GWkVYIP0vP20231103 |
| 03-Nov-2023 16:25:03 | 277 | 2827.0000 | XLON | 07003070000138263-E0GWkVYIP2rE20231103 |
| 03-Nov-2023 16:27:55 | 274 | 2829.0000 | XLON | 05003050000138881-E0GWkVYIP6EV20231103 |
| 03-Nov-2023 16:28:55 | 412 | 2829.0000 | XLON | 05003050000139174-E0GWkVYIP78y20231103 |
| 03-Nov-2023 16:28:55 | 146 | 2829.0000 | XLON | 05003050000139174-E0GWkVYIP79220231103 |
| 03-Nov-2023 16:28:55 | 151 | 2829.0000 | XLON | 05003050000139174-E0GWkVYIP79020231103 |
6 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 74,000 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 49,228,179 ordinary shares in treasury, and has 1,888,396,231 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,428,112 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: | 6 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 74,000 |
| Highest price paid per share (p): | 2858 |
| Lowest price paid per share (p): | 2825 |
| Volume weighted average price paid per share (p): | 2842.1390 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 06-Nov-2023 08:01:26 | 250 | 2830.0000 | XLON | 07003070000003627-E0GYvO04o9nE20231106 |
| 06-Nov-2023 08:02:36 | 250 | 2825.0000 | XLON | 07003070000003570-E0GYvO04oEFH20231106 |
| 06-Nov-2023 08:03:29 | 48 | 2829.0000 | XLON | 05003050000004434-E0GYvO04oGgQ20231106 |
| 06-Nov-2023 08:03:29 | 100 | 2829.0000 | XLON | 05003050000004434-E0GYvO04oGgO20231106 |
| 06-Nov-2023 08:03:29 | 13 | 2829.0000 | XLON | 05003050000004434-E0GYvO04oGgS20231106 |
| 06-Nov-2023 08:04:33 | 259 | 2830.0000 | XLON | 07003070000004656-E0GYvO04oKN220231106 |
| 06-Nov-2023 08:07:12 | 213 | 2832.0000 | XLON | 05003050000005464-E0GYvO04oQzp20231106 |
| 06-Nov-2023 08:07:31 | 252 | 2830.0000 | XLON | 07003070000005246-E0GYvO04oRY620231106 |
| 06-Nov-2023 08:07:41 | 100 | 2830.0000 | XLON | 07003070000005701-E0GYvO04oRuv20231106 |
| 06-Nov-2023 08:07:41 | 57 | 2830.0000 | XLON | 07003070000005701-E0GYvO04oRux20231106 |
| 06-Nov-2023 08:09:58 | 204 | 2836.0000 | XLON | 05003050000006502-E0GYvO04oXf520231106 |
| 06-Nov-2023 08:12:57 | 401 | 2843.0000 | XLON | 05003050000007670-E0GYvO04oeEs20231106 |
| 06-Nov-2023 08:13:45 | 251 | 2840.0000 | XLON | 07003070000007349-E0GYvO04ofdm20231106 |
| 06-Nov-2023 08:14:21 | 254 | 2840.0000 | XLON | 05003050000008142-E0GYvO04oh9E20231106 |
|---|---|---|---|---|
| 06-Nov-2023 08:14:32 | 293 | 2839.0000 | XLON | 07003070000007273-E0GYvO04ohZC20231106 |
| 06-Nov-2023 08:16:13 | 154 | 2837.0000 | XLON | 05003050000008738-E0GYvO04olU320231106 |
| 06-Nov-2023 08:18:11 | 169 | 2832.0000 | XLON | 05003050000009198-E0GYvO04ootE20231106 |
| 06-Nov-2023 08:19:23 | 192 | 2833.0000 | XLON | 05003050000009476-E0GYvO04org020231106 |
| 06-Nov-2023 08:21:52 | 314 | 2833.0000 | XLON | 07003070000009878-E0GYvO04ovoF20231106 |
| 06-Nov-2023 08:23:13 | 303 | 2833.0000 | XLON | 07003070000010286-E0GYvO04oy1x20231106 |
| 06-Nov-2023 08:23:51 | 303 | 2832.0000 | XLON | 07003070000010249-E0GYvO04oyqf20231106 |
| 06-Nov-2023 08:24:23 | 216 | 2833.0000 | XLON | 05003050000010569-E0GYvO04ozkj20231106 |
| 06-Nov-2023 08:26:01 | 154 | 2837.0000 | XLON | 05003050000010985-E0GYvO04p2tX20231106 |
| 06-Nov-2023 08:27:41 | 187 | 2836.0000 | XLON | 05003050000011414-E0GYvO04p7CL20231106 |
| 06-Nov-2023 08:29:21 | 260 | 2834.0000 | XLON | 07003070000011898-E0GYvO04p9be20231106 |
| 06-Nov-2023 08:31:26 | 262 | 2833.0000 | XLON | 05003050000012174-E0GYvO04pCYM20231106 |
| 06-Nov-2023 08:32:41 | 281 | 2835.0000 | XLON | 05003050000012542-E0GYvO04pEnE20231106 |
| 06-Nov-2023 08:34:21 | 73 | 2836.0000 | XLON | 05003050000012944-E0GYvO04pHCe20231106 |
| 06-Nov-2023 08:35:29 | 165 | 2835.0000 | XLON | 05003050000013217-E0GYvO04pIhv20231106 |
| 06-Nov-2023 08:37:05 | 244 | 2837.0000 | XLON | 05003050000013467-E0GYvO04pLYm20231106 |
| 06-Nov-2023 08:38:14 | 190 | 2837.0000 | XLON | 07003070000013874-E0GYvO04pNlr20231106 |
| 06-Nov-2023 08:38:16 | 114 | 2836.0000 | XLON | 05003050000013640-E0GYvO04pNwZ20231106 |
| 06-Nov-2023 08:38:16 | 76 | 2836.0000 | XLON | 05003050000013640-E0GYvO04pNwf20231106 |
| 06-Nov-2023 08:38:50 | 188 | 2835.0000 | XLON | 07003070000013529-E0GYvO04pOus20231106 |
| 06-Nov-2023 08:39:21 | 216 | 2835.0000 | XLON | 07003070000014215-E0GYvO04pPWP20231106 |
| 06-Nov-2023 08:41:01 | 154 | 2836.0000 | XLON | 07003070000014527-E0GYvO04pRiD20231106 |
| 06-Nov-2023 08:45:26 | 171 | 2836.0000 | XLON | 07003070000015094-E0GYvO04pXMh20231106 |
| 06-Nov-2023 08:47:29 | 80 | 2837.0000 | XLON | 07003070000015795-E0GYvO04pa4a20231106 |
| 06-Nov-2023 08:48:40 | 380 | 2838.0000 | XLON | 07003070000016054-E0GYvO04pbLc20231106 |
| 06-Nov-2023 08:50:11 | 271 | 2840.0000 | XLON | 07003070000016213-E0GYvO04pd0720231106 |
| 06-Nov-2023 08:50:55 | 271 | 2839.0000 | XLON | 07003070000016128-E0GYvO04pe7H20231106 |
| 06-Nov-2023 08:51:01 | 217 | 2839.0000 | XLON | 05003050000016219-E0GYvO04peHm20231106 |
| 06-Nov-2023 08:52:14 | 140 | 2837.0000 | XLON | 07003070000015795-E0GYvO04pfwk20231106 |
| 06-Nov-2023 08:54:59 | 154 | 2836.0000 | XLON | 07003070000016617-E0GYvO04piIW20231106 |
| 06-Nov-2023 08:54:59 | 230 | 2837.0000 | XLON | 05003050000016704-E0GYvO04piI520231106 |
| 06-Nov-2023 08:56:01 | 212 | 2838.0000 | XLON | 07003070000017161-E0GYvO04pjoS20231106 |
| 06-Nov-2023 08:57:41 | 252 | 2838.0000 | XLON | 07003070000017389-E0GYvO04plqT20231106 |
| 06-Nov-2023 08:59:21 | 248 | 2835.0000 | XLON | 07003070000017633-E0GYvO04po1C20231106 |
| 06-Nov-2023 09:01:43 | 161 | 2834.0000 | XLON | 07003070000018101-E0GYvO04pqUs20231106 |
| 06-Nov-2023 09:01:43 | 17 | 2834.0000 | XLON | 07003070000018101-E0GYvO04pqUm20231106 |
| 06-Nov-2023 09:02:41 | 54 | 2834.0000 | XLON | 07003070000018427-E0GYvO04prvc20231106 |
| 06-Nov-2023 09:02:41 | 154 | 2834.0000 | XLON | 07003070000018427-E0GYvO04prva20231106 |
| 06-Nov-2023 09:02:47 | 243 | 2833.0000 | XLON | 05003050000017901-E0GYvO04ps4i20231106 |
| 06-Nov-2023 09:05:10 | 185 | 2833.0000 | XLON | 07003070000018743-E0GYvO04puQf20231106 |
| 06-Nov-2023 09:06:23 | 169 | 2832.0000 | XLON | 05003050000018832-E0GYvO04pvqI20231106 |
| 06-Nov-2023 09:07:29 | 113 | 2830.0000 | XLON | 05003050000018563-E0GYvO04pwsT20231106 |
| 06-Nov-2023 09:08:09 | 87 | 2830.0000 | XLON | 05003050000018563-E0GYvO04pxJ920231106 |
| 06-Nov-2023 09:11:17 | 187 | 2831.0000 | XLON | 07003070000019525-E0GYvO04q0fQ20231106 |
| 06-Nov-2023 09:13:05 | 251 | 2831.0000 | XLON | 07003070000020147-E0GYvO04q2OX20231106 |
| 06-Nov-2023 09:15:08 | 265 | 2832.0000 | XLON | 07003070000020403-E0GYvO04q4GG20231106 |
|---|---|---|---|---|
| 06-Nov-2023 09:16:01 | 216 | 2831.0000 | XLON | 07003070000020630-E0GYvO04q5Et20231106 |
| 06-Nov-2023 09:17:41 | 106 | 2831.0000 | XLON | 05003050000020643-E0GYvO04q6Y120231106 |
| 06-Nov-2023 09:17:41 | 184 | 2831.0000 | XLON | 05003050000020643-E0GYvO04q6Xz20231106 |
| 06-Nov-2023 09:17:41 | 6 | 2831.0000 | XLON | 05003050000020643-E0GYvO04q6Y320231106 |
| 06-Nov-2023 09:18:34 | 225 | 2829.0000 | XLON | 05003050000019890-E0GYvO04q7Lc20231106 |
| 06-Nov-2023 09:22:41 | 240 | 2832.0000 | XLON | 07003070000021726-E0GYvO04qB3c20231106 |
| 06-Nov-2023 09:22:41 | 29 | 2832.0000 | XLON | 07003070000021726-E0GYvO04qB3e20231106 |
| 06-Nov-2023 09:24:23 | 257 | 2832.0000 | XLON | 07003070000021978-E0GYvO04qCOa20231106 |
| 06-Nov-2023 09:26:18 | 268 | 2834.0000 | XLON | 07003070000022276-E0GYvO04qDlM20231106 |
| 06-Nov-2023 09:27:41 | 70 | 2834.0000 | XLON | 07003070000022410-E0GYvO04qEdA20231106 |
| 06-Nov-2023 09:27:41 | 184 | 2834.0000 | XLON | 07003070000022410-E0GYvO04qEd820231106 |
| 06-Nov-2023 09:29:21 | 243 | 2834.0000 | XLON | 05003050000022316-E0GYvO04qFlS20231106 |
| 06-Nov-2023 09:29:50 | 247 | 2833.0000 | XLON | 07003070000022245-E0GYvO04qGFv20231106 |
| 06-Nov-2023 09:31:01 | 169 | 2832.0000 | XLON | 05003050000022680-E0GYvO04qHol20231106 |
| 06-Nov-2023 09:32:53 | 200 | 2832.0000 | XLON | 05003050000022957-E0GYvO04qJeD20231106 |
| 06-Nov-2023 09:34:21 | 231 | 2834.0000 | XLON | 07003070000023759-E0GYvO04qM3m20231106 |
| 06-Nov-2023 09:36:12 | 199 | 2835.0000 | XLON | 07003070000024042-E0GYvO04qNi120231106 |
| 06-Nov-2023 09:36:50 | 154 | 2834.0000 | XLON | 05003050000023727-E0GYvO04qOca20231106 |
| 06-Nov-2023 09:38:41 | 181 | 2834.0000 | XLON | 05003050000024144-E0GYvO04qQQ520231106 |
| 06-Nov-2023 09:39:21 | 185 | 2834.0000 | XLON | 07003070000024614-E0GYvO04qQvi20231106 |
| 06-Nov-2023 09:41:01 | 200 | 2835.0000 | XLON | 07003070000024835-E0GYvO04qSDe20231106 |
| 06-Nov-2023 09:44:28 | 224 | 2836.0000 | XLON | 07003070000025331-E0GYvO04qUrM20231106 |
| 06-Nov-2023 09:48:03 | 294 | 2838.0000 | XLON | 05003050000025550-E0GYvO04qXpl20231106 |
| 06-Nov-2023 09:48:19 | 187 | 2837.0000 | XLON | 07003070000025549-E0GYvO04qXzM20231106 |
| 06-Nov-2023 09:50:01 | 64 | 2836.0000 | XLON | 05003050000025678-E0GYvO04qZIS20231106 |
| 06-Nov-2023 09:50:01 | 90 | 2836.0000 | XLON | 05003050000025678-E0GYvO04qZIU20231106 |
| 06-Nov-2023 09:51:14 | 169 | 2837.0000 | XLON | 05003050000025971-E0GYvO04qaoN20231106 |
| 06-Nov-2023 09:51:52 | 154 | 2836.0000 | XLON | 05003050000025934-E0GYvO04qbC320231106 |
| 06-Nov-2023 09:53:42 | 155 | 2837.0000 | XLON | 05003050000026427-E0GYvO04qcVN20231106 |
| 06-Nov-2023 09:54:17 | 200 | 2836.0000 | XLON | 07003070000026533-E0GYvO04qctR20231106 |
| 06-Nov-2023 09:56:01 | 122 | 2838.0000 | XLON | 07003070000026956-E0GYvO04qeWh20231106 |
| 06-Nov-2023 09:56:01 | 78 | 2838.0000 | XLON | 07003070000026956-E0GYvO04qeWf20231106 |
| 06-Nov-2023 09:57:41 | 5 | 2837.0000 | XLON | 07003070000027177-E0GYvO04qfrB20231106 |
| 06-Nov-2023 09:57:41 | 226 | 2837.0000 | XLON | 07003070000027177-E0GYvO04qfr920231106 |
| 06-Nov-2023 10:00:49 | 155 | 2838.0000 | XLON | 05003050000027348-E0GYvO04qir720231106 |
| 06-Nov-2023 10:00:50 | 231 | 2837.0000 | XLON | 05003050000027150-E0GYvO04qitL20231106 |
| 06-Nov-2023 10:01:01 | 48 | 2837.0000 | XLON | 05003050000027517-E0GYvO04qj7h20231106 |
| 06-Nov-2023 10:01:01 | 91 | 2837.0000 | XLON | 05003050000027517-E0GYvO04qj7d20231106 |
| 06-Nov-2023 10:01:01 | 61 | 2837.0000 | XLON | 05003050000027517-E0GYvO04qj7f20231106 |
| 06-Nov-2023 10:02:41 | 216 | 2836.0000 | XLON | 07003070000028087-E0GYvO04qlB520231106 |
| 06-Nov-2023 10:04:51 | 192 | 2835.0000 | XLON | 05003050000028047-E0GYvO04qnPc20231106 |
| 06-Nov-2023 10:06:32 | 46 | 2836.0000 | XLON | 07003070000028694-E0GYvO04qp9b20231106 |
| 06-Nov-2023 10:06:32 | 154 | 2836.0000 | XLON | 07003070000028694-E0GYvO04qp9Z20231106 |
| 06-Nov-2023 10:07:41 | 20 | 2836.0000 | XLON | 07003070000028836-E0GYvO04qq7p20231106 |
| 06-Nov-2023 10:07:41 | 149 | 2836.0000 | XLON | 07003070000028836-E0GYvO04qq7s20231106 |
| 06-Nov-2023 10:08:07 | 185 | 2835.0000 | XLON | 05003050000028321-E0GYvO04qqTR20231106 |
|---|---|---|---|---|
| 06-Nov-2023 10:12:10 | 212 | 2834.0000 | XLON | 07003070000029046-E0GYvO04qu3G20231106 |
| 06-Nov-2023 10:18:40 | 202 | 2836.0000 | XLON | 05003050000030224-E0GYvO04r04M20231106 |
| 06-Nov-2023 10:20:20 | 198 | 2837.0000 | XLON | 05003050000030447-E0GYvO04r1LB20231106 |
| 06-Nov-2023 10:20:21 | 105 | 2836.0000 | XLON | 07003070000030558-E0GYvO04r1N020231106 |
| 06-Nov-2023 10:20:22 | 75 | 2836.0000 | XLON | 07003070000030558-E0GYvO04r1OC20231106 |
| 06-Nov-2023 10:21:01 | 200 | 2837.0000 | XLON | 05003050000030571-E0GYvO04r1vf20231106 |
| 06-Nov-2023 10:24:59 | 216 | 2837.0000 | XLON | 07003070000031259-E0GYvO04r4bv20231106 |
| 06-Nov-2023 10:25:06 | 154 | 2836.0000 | XLON | 07003070000031015-E0GYvO04r4h420231106 |
| 06-Nov-2023 10:26:01 | 231 | 2837.0000 | XLON | 05003050000031232-E0GYvO04r5PZ20231106 |
| 06-Nov-2023 10:28:22 | 69 | 2837.0000 | XLON | 05003050000031398-E0GYvO04r6wK20231106 |
| 06-Nov-2023 10:28:48 | 162 | 2837.0000 | XLON | 05003050000031398-E0GYvO04r79020231106 |
| 06-Nov-2023 10:29:21 | 169 | 2837.0000 | XLON | 05003050000031533-E0GYvO04r7Oc20231106 |
| 06-Nov-2023 10:31:45 | 126 | 2837.0000 | XLON | 05003050000031772-E0GYvO04r95z20231106 |
| 06-Nov-2023 10:31:45 | 59 | 2837.0000 | XLON | 05003050000031772-E0GYvO04r95w20231106 |
| 06-Nov-2023 10:32:41 | 200 | 2837.0000 | XLON | 07003070000032236-E0GYvO04r9bn20231106 |
| 06-Nov-2023 10:36:01 | 200 | 2837.0000 | XLON | 07003070000032805-E0GYvO04rCUb20231106 |
| 06-Nov-2023 10:37:41 | 231 | 2838.0000 | XLON | 07003070000033054-E0GYvO04rDaH20231106 |
| 06-Nov-2023 10:38:57 | 122 | 2836.0000 | XLON | 07003070000032653-E0GYvO04rE1520231106 |
| 06-Nov-2023 10:38:57 | 33 | 2836.0000 | XLON | 07003070000032653-E0GYvO04rE0z20231106 |
| 06-Nov-2023 10:46:37 | 222 | 2837.0000 | XLON | 05003050000034204-E0GYvO04rKSu20231106 |
| 06-Nov-2023 10:47:01 | 227 | 2836.0000 | XLON | 07003070000034158-E0GYvO04rKlW20231106 |
| 06-Nov-2023 10:48:55 | 182 | 2835.0000 | XLON | 07003070000034714-E0GYvO04rMlY20231106 |
| 06-Nov-2023 10:51:01 | 213 | 2836.0000 | XLON | 07003070000035212-E0GYvO04rOz520231106 |
| 06-Nov-2023 10:51:02 | 243 | 2835.0000 | XLON | 07003070000034971-E0GYvO04rP0020231106 |
| 06-Nov-2023 10:53:04 | 169 | 2834.0000 | XLON | 07003070000035459-E0GYvO04rRIJ20231106 |
| 06-Nov-2023 10:54:21 | 154 | 2834.0000 | XLON | 07003070000035735-E0GYvO04rSt020231106 |
| 06-Nov-2023 10:56:01 | 169 | 2834.0000 | XLON | 07003070000035931-E0GYvO04rU2b20231106 |
| 06-Nov-2023 10:58:28 | 178 | 2836.0000 | XLON | 05003050000035915-E0GYvO04rVoX20231106 |
| 06-Nov-2023 10:58:30 | 169 | 2835.0000 | XLON | 05003050000035867-E0GYvO04rVqe20231106 |
| 06-Nov-2023 11:05:00 | 248 | 2835.0000 | XLON | 07003070000036949-E0GYvO04rZlj20231106 |
| 06-Nov-2023 11:06:56 | 241 | 2835.0000 | XLON | 07003070000037108-E0GYvO04rbOt20231106 |
| 06-Nov-2023 11:08:02 | 169 | 2835.0000 | XLON | 05003050000037083-E0GYvO04rc3p20231106 |
| 06-Nov-2023 11:10:32 | 154 | 2835.0000 | XLON | 05003050000037480-E0GYvO04rdgV20231106 |
| 06-Nov-2023 11:11:50 | 80 | 2835.0000 | XLON | 05003050000037639-E0GYvO04recg20231106 |
| 06-Nov-2023 11:11:50 | 105 | 2835.0000 | XLON | 05003050000037639-E0GYvO04reci20231106 |
| 06-Nov-2023 11:13:08 | 154 | 2836.0000 | XLON | 05003050000037864-E0GYvO04rfLj20231106 |
| 06-Nov-2023 11:16:01 | 1 | 2836.0000 | XLON | 07003070000038592-E0GYvO04rh1520231106 |
| 06-Nov-2023 11:16:01 | 229 | 2836.0000 | XLON | 07003070000038592-E0GYvO04rh1720231106 |
| 06-Nov-2023 11:16:22 | 154 | 2835.0000 | XLON | 07003070000038318-E0GYvO04rhKu20231106 |
| 06-Nov-2023 11:17:41 | 154 | 2835.0000 | XLON | 05003050000038527-E0GYvO04riIf20231106 |
| 06-Nov-2023 11:22:00 | 209 | 2835.0000 | XLON | 07003070000039466-E0GYvO04rkl020231106 |
| 06-Nov-2023 11:22:57 | 154 | 2836.0000 | XLON | 05003050000039250-E0GYvO04rlMu20231106 |
| 06-Nov-2023 11:24:21 | 200 | 2835.0000 | XLON | 07003070000039924-E0GYvO04rm8w20231106 |
| 06-Nov-2023 11:27:36 | 200 | 2835.0000 | XLON | 05003050000040044-E0GYvO04ro8t20231106 |
| 06-Nov-2023 11:27:41 | 37 | 2835.0000 | XLON | 07003070000040395-E0GYvO04roBH20231106 |
| 06-Nov-2023 11:27:41 | 148 | 2835.0000 | XLON | 07003070000040395-E0GYvO04roBF20231106 |
|---|---|---|---|---|
| 06-Nov-2023 11:30:05 | 216 | 2837.0000 | XLON | 05003050000040441-E0GYvO04rqMN20231106 |
| 06-Nov-2023 11:30:23 | 162 | 2836.0000 | XLON | 07003070000040709-E0GYvO04rqsd20231106 |
| 06-Nov-2023 11:35:46 | 169 | 2835.0000 | XLON | 07003070000041039-E0GYvO04ruhh20231106 |
| 06-Nov-2023 11:40:22 | 251 | 2834.0000 | XLON | 05003050000041882-E0GYvO04rxLN20231106 |
| 06-Nov-2023 11:41:01 | 151 | 2833.0000 | XLON | 05003050000041453-E0GYvO04rxlI20231106 |
| 06-Nov-2023 11:41:21 | 160 | 2833.0000 | XLON | 05003050000041972-E0GYvO04rxxz20231106 |
| 06-Nov-2023 11:41:21 | 9 | 2833.0000 | XLON | 05003050000041453-E0GYvO04rxxj20231106 |
| 06-Nov-2023 11:43:26 | 185 | 2832.0000 | XLON | 07003070000042515-E0GYvO04rz9V20231106 |
| 06-Nov-2023 11:43:31 | 200 | 2831.0000 | XLON | 07003070000042256-E0GYvO04rzEa20231106 |
| 06-Nov-2023 11:47:14 | 169 | 2831.0000 | XLON | 05003050000042389-E0GYvO04s1XC20231106 |
| 06-Nov-2023 11:51:21 | 216 | 2832.0000 | XLON | 05003050000042969-E0GYvO04s3hD20231106 |
| 06-Nov-2023 11:56:57 | 254 | 2833.0000 | XLON | 07003070000044058-E0GYvO04s6fV20231106 |
| 06-Nov-2023 11:56:57 | 293 | 2834.0000 | XLON | 05003050000044003-E0GYvO04s6f620231106 |
| 06-Nov-2023 11:58:24 | 168 | 2833.0000 | XLON | 07003070000044423-E0GYvO04s7Pn20231106 |
| 06-Nov-2023 11:59:59 | 124 | 2832.0000 | XLON | 05003050000044084-E0GYvO04s8iJ20231106 |
| 06-Nov-2023 11:59:59 | 122 | 2832.0000 | XLON | 05003050000044084-E0GYvO04s8i520231106 |
| 06-Nov-2023 11:59:59 | 154 | 2833.0000 | XLON | 05003050000044427-E0GYvO04s8g020231106 |
| 06-Nov-2023 12:05:57 | 233 | 2834.0000 | XLON | 07003070000045818-E0GYvO04sDWv20231106 |
| 06-Nov-2023 12:06:01 | 105 | 2834.0000 | XLON | 07003070000045824-E0GYvO04sDYF20231106 |
| 06-Nov-2023 12:06:01 | 95 | 2834.0000 | XLON | 07003070000045824-E0GYvO04sDYD20231106 |
| 06-Nov-2023 12:07:38 | 154 | 2833.0000 | XLON | 07003070000045104-E0GYvO04sEV620231106 |
| 06-Nov-2023 12:07:41 | 169 | 2833.0000 | XLON | 05003050000045921-E0GYvO04sEYF20231106 |
| 06-Nov-2023 12:10:02 | 155 | 2834.0000 | XLON | 07003070000046282-E0GYvO04sFWl20231106 |
| 06-Nov-2023 12:19:02 | 191 | 2834.0000 | XLON | 05003050000046631-E0GYvO04sKF620231106 |
| 06-Nov-2023 12:22:11 | 347 | 2834.0000 | XLON | 07003070000047871-E0GYvO04sLpj20231106 |
| 06-Nov-2023 12:24:08 | 170 | 2833.0000 | XLON | 05003050000046085-E0GYvO04sMml20231106 |
| 06-Nov-2023 12:24:14 | 178 | 2831.0000 | XLON | 07003070000047762-E0GYvO04sMtL20231106 |
| 06-Nov-2023 12:24:14 | 176 | 2831.0000 | XLON | 05003050000047296-E0GYvO04sMtJ20231106 |
| 06-Nov-2023 12:25:56 | 197 | 2832.0000 | XLON | 05003050000048224-E0GYvO04sNyb20231106 |
| 06-Nov-2023 12:26:01 | 154 | 2831.0000 | XLON | 05003050000048143-E0GYvO04sO1y20231106 |
| 06-Nov-2023 12:28:02 | 27 | 2831.0000 | XLON | 05003050000048551-E0GYvO04sPGl20231106 |
| 06-Nov-2023 12:28:02 | 142 | 2831.0000 | XLON | 05003050000048551-E0GYvO04sPGn20231106 |
| 06-Nov-2023 12:29:29 | 185 | 2831.0000 | XLON | 07003070000048976-E0GYvO04sPtC20231106 |
| 06-Nov-2023 12:34:48 | 234 | 2833.0000 | XLON | 07003070000049873-E0GYvO04sTVV20231106 |
| 06-Nov-2023 12:36:06 | 178 | 2832.0000 | XLON | 07003070000049607-E0GYvO04sUIY20231106 |
| 06-Nov-2023 12:37:21 | 154 | 2831.0000 | XLON | 05003050000049337-E0GYvO04sV3q20231106 |
| 06-Nov-2023 12:46:57 | 151 | 2835.0000 | XLON | 05003050000051560-E0GYvO04sbA820231106 |
| 06-Nov-2023 12:46:57 | 269 | 2835.0000 | XLON | 05003050000051560-E0GYvO04sbAA20231106 |
| 06-Nov-2023 12:49:26 | 278 | 2834.0000 | XLON | 07003070000051271-E0GYvO04schZ20231106 |
| 06-Nov-2023 12:50:04 | 305 | 2833.0000 | XLON | 07003070000050995-E0GYvO04sd1X20231106 |
| 06-Nov-2023 12:54:14 | 157 | 2835.0000 | XLON | 07003070000052844-E0GYvO04sfiG20231106 |
| 06-Nov-2023 12:54:14 | 219 | 2835.0000 | XLON | 07003070000052844-E0GYvO04sfiE20231106 |
| 06-Nov-2023 12:54:26 | 226 | 2835.0000 | XLON | 05003050000052874-E0GYvO04sfxV20231106 |
| 06-Nov-2023 12:54:26 | 23 | 2835.0000 | XLON | 05003050000052874-E0GYvO04sfxX20231106 |
| 06-Nov-2023 12:55:42 | 229 | 2834.0000 | XLON | 05003050000052234-E0GYvO04sgbs20231106 |
| 06-Nov-2023 12:56:25 | 200 | 2836.0000 | XLON | 07003070000053320-E0GYvO04shCS20231106 |
|---|---|---|---|---|
| 06-Nov-2023 12:59:15 | 58 | 2840.0000 | XLON | 05003050000053613-E0GYvO04sjBV20231106 |
| 06-Nov-2023 12:59:15 | 119 | 2840.0000 | XLON | 05003050000053613-E0GYvO04sjBX20231106 |
| 06-Nov-2023 12:59:26 | 183 | 2840.0000 | XLON | 05003050000053628-E0GYvO04sjLI20231106 |
| 06-Nov-2023 13:04:00 | 96 | 2841.0000 | XLON | 07003070000054643-E0GYvO04smg420231106 |
| 06-Nov-2023 13:04:00 | 191 | 2841.0000 | XLON | 07003070000054643-E0GYvO04smg220231106 |
| 06-Nov-2023 13:04:20 | 187 | 2840.0000 | XLON | 05003050000054163-E0GYvO04smtF20231106 |
| 06-Nov-2023 13:05:04 | 169 | 2839.0000 | XLON | 07003070000054696-E0GYvO04snKQ20231106 |
| 06-Nov-2023 13:06:53 | 154 | 2839.0000 | XLON | 07003070000054953-E0GYvO04soPz20231106 |
| 06-Nov-2023 13:08:34 | 162 | 2839.0000 | XLON | 07003070000055402-E0GYvO04spYP20231106 |
| 06-Nov-2023 13:08:34 | 14 | 2839.0000 | XLON | 07003070000055402-E0GYvO04spYR20231106 |
| 06-Nov-2023 13:08:38 | 176 | 2838.0000 | XLON | 07003070000055291-E0GYvO04spbK20231106 |
| 06-Nov-2023 13:09:40 | 185 | 2838.0000 | XLON | 07003070000055544-E0GYvO04sqNy20231106 |
| 06-Nov-2023 13:09:40 | 184 | 2837.0000 | XLON | 05003050000054494-E0GYvO04sqOM20231106 |
| 06-Nov-2023 13:11:29 | 117 | 2839.0000 | XLON | 07003070000055829-E0GYvO04srXD20231106 |
| 06-Nov-2023 13:11:29 | 44 | 2839.0000 | XLON | 07003070000055829-E0GYvO04srXG20231106 |
| 06-Nov-2023 13:11:29 | 169 | 2839.0000 | XLON | 05003050000055611-E0GYvO04srXB20231106 |
| 06-Nov-2023 13:15:22 | 103 | 2840.0000 | XLON | 05003050000056163-E0GYvO04suO720231106 |
| 06-Nov-2023 13:16:00 | 216 | 2843.0000 | XLON | 07003070000056454-E0GYvO04sv2S20231106 |
| 06-Nov-2023 13:16:01 | 209 | 2843.0000 | XLON | 07003070000056510-E0GYvO04sv3k20231106 |
| 06-Nov-2023 13:16:20 | 216 | 2841.0000 | XLON | 05003050000056190-E0GYvO04svKR20231106 |
| 06-Nov-2023 13:18:15 | 200 | 2841.0000 | XLON | 05003050000056545-E0GYvO04swqM20231106 |
| 06-Nov-2023 13:20:16 | 155 | 2841.0000 | XLON | 07003070000057095-E0GYvO04sycL20231106 |
| 06-Nov-2023 13:21:27 | 170 | 2841.0000 | XLON | 05003050000057181-E0GYvO04szKw20231106 |
| 06-Nov-2023 13:24:10 | 78 | 2843.0000 | XLON | 05003050000057666-E0GYvO04t1cH20231106 |
| 06-Nov-2023 13:24:10 | 90 | 2843.0000 | XLON | 05003050000057666-E0GYvO04t1cF20231106 |
| 06-Nov-2023 13:24:10 | 2 | 2843.0000 | XLON | 05003050000057666-E0GYvO04t1cJ20231106 |
| 06-Nov-2023 13:24:40 | 60 | 2844.0000 | XLON | 05003050000057749-E0GYvO04t22520231106 |
| 06-Nov-2023 13:24:52 | 141 | 2844.0000 | XLON | 05003050000057749-E0GYvO04t2Fn20231106 |
| 06-Nov-2023 13:26:01 | 154 | 2842.0000 | XLON | 07003070000058342-E0GYvO04t3Bn20231106 |
| 06-Nov-2023 13:28:58 | 155 | 2844.0000 | XLON | 05003050000058414-E0GYvO04t54Y20231106 |
| 06-Nov-2023 13:33:08 | 169 | 2845.0000 | XLON | 05003050000059256-E0GYvO04t8PP20231106 |
| 06-Nov-2023 13:33:08 | 28 | 2845.0000 | XLON | 05003050000059256-E0GYvO04t8PR20231106 |
| 06-Nov-2023 13:35:04 | 217 | 2844.0000 | XLON | 07003070000059494-E0GYvO04tA3F20231106 |
| 06-Nov-2023 13:37:25 | 262 | 2844.0000 | XLON | 05003050000059795-E0GYvO04tBTL20231106 |
| 06-Nov-2023 13:37:53 | 234 | 2844.0000 | XLON | 05003050000060125-E0GYvO04tC1K20231106 |
| 06-Nov-2023 13:38:14 | 169 | 2843.0000 | XLON | 07003070000058621-E0GYvO04tCTX20231106 |
| 06-Nov-2023 13:40:12 | 169 | 2841.0000 | XLON | 05003050000060361-E0GYvO04tDlA20231106 |
| 06-Nov-2023 13:41:26 | 60 | 2841.0000 | XLON | 05003050000060650-E0GYvO04tEv620231106 |
| 06-Nov-2023 13:41:26 | 112 | 2841.0000 | XLON | 05003050000060650-E0GYvO04tEv420231106 |
| 06-Nov-2023 13:42:21 | 165 | 2840.0000 | XLON | 05003050000060209-E0GYvO04tFJG20231106 |
| 06-Nov-2023 13:43:11 | 170 | 2844.0000 | XLON | 07003070000061424-E0GYvO04tGIq20231106 |
| 06-Nov-2023 13:43:11 | 154 | 2843.0000 | XLON | 07003070000061393-E0GYvO04tGJ020231106 |
| 06-Nov-2023 13:45:29 | 170 | 2843.0000 | XLON | 07003070000061958-E0GYvO04tIcO20231106 |
| 06-Nov-2023 13:46:07 | 200 | 2842.0000 | XLON | 07003070000061726-E0GYvO04tJJH20231106 |
| 06-Nov-2023 13:48:03 | 154 | 2843.0000 | XLON | 05003050000062166-E0GYvO04tKsH20231106 |
| 06-Nov-2023 13:48:05 | 179 | 2842.0000 | XLON | 07003070000062518-E0GYvO04tL1320231106 |
|---|---|---|---|---|
| 06-Nov-2023 13:49:33 | 169 | 2844.0000 | XLON | 07003070000062878-E0GYvO04tMzr20231106 |
| 06-Nov-2023 13:49:45 | 84 | 2844.0000 | XLON | 05003050000062641-E0GYvO04tNFG20231106 |
| 06-Nov-2023 13:49:45 | 71 | 2844.0000 | XLON | 05003050000062641-E0GYvO04tNFE20231106 |
| 06-Nov-2023 13:51:46 | 226 | 2845.0000 | XLON | 05003050000062924-E0GYvO04tOjI20231106 |
| 06-Nov-2023 13:54:28 | 59 | 2848.0000 | XLON | 05003050000063431-E0GYvO04tR7I20231106 |
| 06-Nov-2023 13:54:28 | 113 | 2848.0000 | XLON | 05003050000063431-E0GYvO04tR7m20231106 |
| 06-Nov-2023 13:56:04 | 64 | 2848.0000 | XLON | 05003050000063739-E0GYvO04tSuf20231106 |
| 06-Nov-2023 13:56:04 | 124 | 2848.0000 | XLON | 05003050000063739-E0GYvO04tSud20231106 |
| 06-Nov-2023 13:58:04 | 238 | 2849.0000 | XLON | 05003050000064052-E0GYvO04tUez20231106 |
| 06-Nov-2023 14:00:14 | 9 | 2851.0000 | XLON | 05003050000064419-E0GYvO04tXFr20231106 |
| 06-Nov-2023 14:00:14 | 180 | 2851.0000 | XLON | 05003050000064419-E0GYvO04tXFp20231106 |
| 06-Nov-2023 14:01:02 | 239 | 2851.0000 | XLON | 05003050000064635-E0GYvO04tYDz20231106 |
| 06-Nov-2023 14:01:30 | 143 | 2850.0000 | XLON | 05003050000064268-E0GYvO04tYVT20231106 |
| 06-Nov-2023 14:01:30 | 80 | 2850.0000 | XLON | 05003050000064268-E0GYvO04tYVV20231106 |
| 06-Nov-2023 14:02:46 | 221 | 2850.0000 | XLON | 05003050000064919-E0GYvO04taBq20231106 |
| 06-Nov-2023 14:04:04 | 221 | 2849.0000 | XLON | 07003070000065297-E0GYvO04tbQS20231106 |
| 06-Nov-2023 14:07:31 | 185 | 2848.0000 | XLON | 07003070000065540-E0GYvO04teN820231106 |
| 06-Nov-2023 14:09:42 | 162 | 2847.0000 | XLON | 05003050000064774-E0GYvO04tgTx20231106 |
| 06-Nov-2023 14:16:02 | 296 | 2849.0000 | XLON | 05003050000067220-E0GYvO04tkq220231106 |
| 06-Nov-2023 14:17:04 | 197 | 2849.0000 | XLON | 07003070000067763-E0GYvO04tlks20231106 |
| 06-Nov-2023 14:20:06 | 446 | 2848.0000 | XLON | 07003070000067541-E0GYvO04toEs20231106 |
| 06-Nov-2023 14:20:12 | 484 | 2847.0000 | XLON | 07003070000067444-E0GYvO04toPS20231106 |
| 06-Nov-2023 14:22:25 | 467 | 2848.0000 | XLON | 05003050000068359-E0GYvO04tqeQ20231106 |
| 06-Nov-2023 14:24:03 | 467 | 2847.0000 | XLON | 05003050000068153-E0GYvO04truD20231106 |
| 06-Nov-2023 14:24:28 | 76 | 2846.0000 | XLON | 07003070000069059-E0GYvO04ts9v20231106 |
| 06-Nov-2023 14:24:28 | 233 | 2846.0000 | XLON | 07003070000069059-E0GYvO04tsA020231106 |
| 06-Nov-2023 14:25:03 | 219 | 2845.0000 | XLON | 05003050000068001-E0GYvO04tsVz20231106 |
| 06-Nov-2023 14:28:21 | 247 | 2844.0000 | XLON | 05003050000069077-E0GYvO04tvQV20231106 |
| 06-Nov-2023 14:28:22 | 204 | 2843.0000 | XLON | 05003050000068666-E0GYvO04tvSu20231106 |
| 06-Nov-2023 14:31:08 | 96 | 2848.0000 | XLON | 05003050000070875-E0GYvO04u1NM20231106 |
| 06-Nov-2023 14:31:17 | 96 | 2848.0000 | XLON | 05003050000070949-E0GYvO04u25D20231106 |
| 06-Nov-2023 14:33:10 | 304 | 2847.0000 | XLON | 05003050000070827-E0GYvO04u7BL20231106 |
| 06-Nov-2023 14:34:10 | 260 | 2846.0000 | XLON | 05003050000070463-E0GYvO04u9M420231106 |
| 06-Nov-2023 14:34:26 | 386 | 2845.0000 | XLON | 07003070000072064-E0GYvO04uA0U20231106 |
| 06-Nov-2023 14:35:15 | 206 | 2843.0000 | XLON | 07003070000072899-E0GYvO04uBNp20231106 |
| 06-Nov-2023 14:35:15 | 39 | 2843.0000 | XLON | 07003070000072899-E0GYvO04uBNf20231106 |
| 06-Nov-2023 14:37:30 | 72 | 2846.0000 | XLON | 05003050000073975-E0GYvO04uFhI20231106 |
| 06-Nov-2023 14:38:17 | 179 | 2845.0000 | XLON | 05003050000073497-E0GYvO04uGxa20231106 |
| 06-Nov-2023 14:39:48 | 276 | 2845.0000 | XLON | 07003070000075057-E0GYvO04uJCR20231106 |
| 06-Nov-2023 14:40:39 | 2 | 2844.0000 | XLON | 05003050000073349-E0GYvO04uKWl20231106 |
| 06-Nov-2023 14:40:39 | 249 | 2844.0000 | XLON | 05003050000073349-E0GYvO04uKWj20231106 |
| 06-Nov-2023 14:41:03 | 208 | 2844.0000 | XLON | 07003070000075754-E0GYvO04uLJH20231106 |
| 06-Nov-2023 14:42:49 | 227 | 2845.0000 | XLON | 07003070000076228-E0GYvO04uO5D20231106 |
| 06-Nov-2023 14:44:31 | 246 | 2846.0000 | XLON | 07003070000077125-E0GYvO04uROm20231106 |
| 06-Nov-2023 14:45:13 | 344 | 2845.0000 | XLON | 07003070000077103-E0GYvO04uSao20231106 |
| 06-Nov-2023 14:46:07 | 248 | 2846.0000 | XLON | 05003050000077459-E0GYvO04uUFP20231106 |
|---|---|---|---|---|
| 06-Nov-2023 14:48:05 | 287 | 2847.0000 | XLON | 05003050000078204-E0GYvO04uXjC20231106 |
| 06-Nov-2023 14:49:37 | 297 | 2847.0000 | XLON | 07003070000079194-E0GYvO04uaUy20231106 |
| 06-Nov-2023 14:50:25 | 254 | 2846.0000 | XLON | 07003070000079183-E0GYvO04ucqG20231106 |
| 06-Nov-2023 14:51:02 | 216 | 2847.0000 | XLON | 07003070000079893-E0GYvO04udja20231106 |
| 06-Nov-2023 14:53:14 | 165 | 2848.0000 | XLON | 07003070000080620-E0GYvO04uhMK20231106 |
| 06-Nov-2023 14:53:14 | 117 | 2848.0000 | XLON | 07003070000080620-E0GYvO04uhMI20231106 |
| 06-Nov-2023 14:53:56 | 153 | 2847.0000 | XLON | 05003050000080083-E0GYvO04uisY20231106 |
| 06-Nov-2023 14:53:56 | 54 | 2847.0000 | XLON | 05003050000080083-E0GYvO04uisa20231106 |
| 06-Nov-2023 14:55:36 | 155 | 2847.0000 | XLON | 05003050000081197-E0GYvO04umdt20231106 |
| 06-Nov-2023 14:55:49 | 155 | 2846.0000 | XLON | 07003070000081181-E0GYvO04umqS20231106 |
| 06-Nov-2023 14:56:25 | 159 | 2845.0000 | XLON | 05003050000081611-E0GYvO04uo1320231106 |
| 06-Nov-2023 14:58:48 | 194 | 2848.0000 | XLON | 05003050000082189-E0GYvO04ur6G20231106 |
| 06-Nov-2023 14:58:57 | 160 | 2847.0000 | XLON | 07003070000082573-E0GYvO04urWW20231106 |
| 06-Nov-2023 14:59:02 | 40 | 2847.0000 | XLON | 07003070000082573-E0GYvO04urhk20231106 |
| 06-Nov-2023 15:00:11 | 237 | 2849.0000 | XLON | 05003050000083113-E0GYvO04utIq20231106 |
| 06-Nov-2023 15:00:37 | 229 | 2848.0000 | XLON | 07003070000083389-E0GYvO04uuQF20231106 |
| 06-Nov-2023 15:01:19 | 187 | 2847.0000 | XLON | 07003070000083818-E0GYvO04uvrO20231106 |
| 06-Nov-2023 15:01:56 | 218 | 2846.0000 | XLON | 05003050000083447-E0GYvO04uwfd20231106 |
| 06-Nov-2023 15:02:57 | 72 | 2845.0000 | XLON | 07003070000084412-E0GYvO04uyG020231106 |
| 06-Nov-2023 15:03:00 | 15 | 2845.0000 | XLON | 07003070000084412-E0GYvO04uyJB20231106 |
| 06-Nov-2023 15:03:01 | 113 | 2845.0000 | XLON | 07003070000084412-E0GYvO04uyKb20231106 |
| 06-Nov-2023 15:04:34 | 205 | 2846.0000 | XLON | 07003070000084993-E0GYvO04v0sw20231106 |
| 06-Nov-2023 15:04:54 | 126 | 2845.0000 | XLON | 05003050000084544-E0GYvO04v1U720231106 |
| 06-Nov-2023 15:06:01 | 129 | 2845.0000 | XLON | 05003050000084544-E0GYvO04v3mj20231106 |
| 06-Nov-2023 15:07:37 | 277 | 2846.0000 | XLON | 05003050000085536-E0GYvO04v6pq20231106 |
| 06-Nov-2023 15:09:31 | 275 | 2846.0000 | XLON | 05003050000086377-E0GYvO04v9D920231106 |
| 06-Nov-2023 15:13:39 | 314 | 2847.0000 | XLON | 05003050000087454-E0GYvO04vEP720231106 |
| 06-Nov-2023 15:14:36 | 482 | 2847.0000 | XLON | 07003070000088247-E0GYvO04vFQa20231106 |
| 06-Nov-2023 15:16:02 | 208 | 2846.0000 | XLON | 05003050000087157-E0GYvO04vHKZ20231106 |
| 06-Nov-2023 15:16:02 | 158 | 2846.0000 | XLON | 05003050000087157-E0GYvO04vHKX20231106 |
| 06-Nov-2023 15:17:53 | 412 | 2849.0000 | XLON | 05003050000089037-E0GYvO04vJmV20231106 |
| 06-Nov-2023 15:18:26 | 214 | 2848.0000 | XLON | 05003050000089009-E0GYvO04vKbw20231106 |
| 06-Nov-2023 15:18:26 | 109 | 2848.0000 | XLON | 05003050000089009-E0GYvO04vKbu20231106 |
| 06-Nov-2023 15:19:25 | 73 | 2849.0000 | XLON | 05003050000089615-E0GYvO04vLwP20231106 |
| 06-Nov-2023 15:19:25 | 189 | 2849.0000 | XLON | 05003050000089615-E0GYvO04vLwN20231106 |
| 06-Nov-2023 15:21:02 | 357 | 2849.0000 | XLON | 05003050000090170-E0GYvO04vOGA20231106 |
| 06-Nov-2023 15:22:45 | 152 | 2849.0000 | XLON | 07003070000091036-E0GYvO04vQDP20231106 |
| 06-Nov-2023 15:22:45 | 159 | 2849.0000 | XLON | 07003070000091036-E0GYvO04vQDS20231106 |
| 06-Nov-2023 15:23:43 | 262 | 2848.0000 | XLON | 05003050000089602-E0GYvO04vRHK20231106 |
| 06-Nov-2023 15:24:22 | 114 | 2848.0000 | XLON | 05003050000091319-E0GYvO04vRvH20231106 |
| 06-Nov-2023 15:27:10 | 247 | 2847.0000 | XLON | 05003050000092116-E0GYvO04vV8w20231106 |
| 06-Nov-2023 15:27:33 | 237 | 2846.0000 | XLON | 07003070000089923-E0GYvO04vVbH20231106 |
| 06-Nov-2023 15:27:33 | 188 | 2846.0000 | XLON | 07003070000091582-E0GYvO04vVbJ20231106 |
| 06-Nov-2023 15:29:33 | 260 | 2848.0000 | XLON | 07003070000093107-E0GYvO04vXvE20231106 |
| 06-Nov-2023 15:31:25 | 396 | 2848.0000 | XLON | 07003070000093549-E0GYvO04vaAt20231106 |
| 06-Nov-2023 15:34:12 | 417 | 2849.0000 | XLON | 07003070000094380-E0GYvO04vd8920231106 |
|---|---|---|---|---|
| 06-Nov-2023 15:35:37 | 297 | 2851.0000 | XLON | 05003050000094462-E0GYvO04vejf20231106 |
| 06-Nov-2023 15:36:36 | 372 | 2851.0000 | XLON | 05003050000094722-E0GYvO04vfcS20231106 |
| 06-Nov-2023 15:37:49 | 403 | 2853.0000 | XLON | 05003050000095171-E0GYvO04vgkt20231106 |
| 06-Nov-2023 15:38:25 | 201 | 2852.0000 | XLON | 07003070000095300-E0GYvO04vhNR20231106 |
| 06-Nov-2023 15:39:58 | 244 | 2854.0000 | XLON | 05003050000095798-E0GYvO04vjdU20231106 |
| 06-Nov-2023 15:41:36 | 131 | 2854.0000 | XLON | 05003050000096410-E0GYvO04vlBe20231106 |
| 06-Nov-2023 15:41:36 | 141 | 2854.0000 | XLON | 05003050000096410-E0GYvO04vlBc20231106 |
| 06-Nov-2023 15:42:42 | 226 | 2854.0000 | XLON | 07003070000097222-E0GYvO04vmcc20231106 |
| 06-Nov-2023 15:44:47 | 285 | 2854.0000 | XLON | 05003050000097654-E0GYvO04vpV520231106 |
| 06-Nov-2023 15:45:00 | 317 | 2853.0000 | XLON | 05003050000095656-E0GYvO04vpmh20231106 |
| 06-Nov-2023 15:47:00 | 285 | 2855.0000 | XLON | 07003070000098850-E0GYvO04vsmK20231106 |
| 06-Nov-2023 15:47:16 | 342 | 2854.0000 | XLON | 07003070000098701-E0GYvO04vtDZ20231106 |
| 06-Nov-2023 15:49:06 | 315 | 2854.0000 | XLON | 05003050000099123-E0GYvO04vv9S20231106 |
| 06-Nov-2023 15:49:44 | 279 | 2854.0000 | XLON | 05003050000099199-E0GYvO04vvou20231106 |
| 06-Nov-2023 15:51:07 | 223 | 2854.0000 | XLON | 07003070000099911-E0GYvO04vxG620231106 |
| 06-Nov-2023 15:51:07 | 193 | 2854.0000 | XLON | 07003070000099911-E0GYvO04vxGA20231106 |
| 06-Nov-2023 15:53:12 | 411 | 2856.0000 | XLON | 05003050000100090-E0GYvO04vzUw20231106 |
| 06-Nov-2023 15:54:33 | 13 | 2856.0000 | XLON | 07003070000100941-E0GYvO04w1Ln20231106 |
| 06-Nov-2023 15:54:33 | 259 | 2856.0000 | XLON | 07003070000100941-E0GYvO04w1Lk20231106 |
| 06-Nov-2023 15:56:06 | 359 | 2856.0000 | XLON | 07003070000101482-E0GYvO04w2k120231106 |
| 06-Nov-2023 15:56:06 | 274 | 2855.0000 | XLON | 05003050000100069-E0GYvO04w2kq20231106 |
| 06-Nov-2023 15:57:29 | 69 | 2854.0000 | XLON | 05003050000101122-E0GYvO04w46I20231106 |
| 06-Nov-2023 15:57:29 | 103 | 2854.0000 | XLON | 05003050000101122-E0GYvO04w46F20231106 |
| 06-Nov-2023 15:57:47 | 110 | 2854.0000 | XLON | 05003050000101743-E0GYvO04w4ZI20231106 |
| 06-Nov-2023 15:57:47 | 95 | 2854.0000 | XLON | 05003050000101743-E0GYvO04w4ZG20231106 |
| 06-Nov-2023 15:57:47 | 123 | 2854.0000 | XLON | 05003050000101743-E0GYvO04w4ZK20231106 |
| 06-Nov-2023 15:59:22 | 56 | 2855.0000 | XLON | 05003050000102191-E0GYvO04w68x20231106 |
| 06-Nov-2023 15:59:22 | 226 | 2855.0000 | XLON | 05003050000102191-E0GYvO04w68v20231106 |
| 06-Nov-2023 16:01:02 | 219 | 2853.0000 | XLON | 05003050000101716-E0GYvO04w84Q20231106 |
| 06-Nov-2023 16:01:51 | 262 | 2854.0000 | XLON | 05003050000103238-E0GYvO04w9Ih20231106 |
| 06-Nov-2023 16:02:42 | 91 | 2855.0000 | XLON | 07003070000103954-E0GYvO04wA8520231106 |
| 06-Nov-2023 16:02:42 | 53 | 2855.0000 | XLON | 07003070000103954-E0GYvO04wA8120231106 |
| 06-Nov-2023 16:02:42 | 40 | 2855.0000 | XLON | 07003070000103954-E0GYvO04wA7z20231106 |
| 06-Nov-2023 16:02:42 | 53 | 2855.0000 | XLON | 07003070000103954-E0GYvO04wA8320231106 |
| 06-Nov-2023 16:02:42 | 85 | 2855.0000 | XLON | 07003070000103954-E0GYvO04wA7x20231106 |
| 06-Nov-2023 16:03:34 | 322 | 2854.0000 | XLON | 05003050000103599-E0GYvO04wArT20231106 |
| 06-Nov-2023 16:04:32 | 223 | 2854.0000 | XLON | 07003070000104538-E0GYvO04wBj920231106 |
| 06-Nov-2023 16:08:11 | 22 | 2857.0000 | XLON | 05003050000105227-E0GYvO04wFWg20231106 |
| 06-Nov-2023 16:08:11 | 467 | 2857.0000 | XLON | 05003050000105227-E0GYvO04wFWq20231106 |
| 06-Nov-2023 16:09:22 | 223 | 2857.0000 | XLON | 05003050000105592-E0GYvO04wGZN20231106 |
| 06-Nov-2023 16:09:22 | 184 | 2857.0000 | XLON | 05003050000105592-E0GYvO04wGZL20231106 |
| 06-Nov-2023 16:11:38 | 231 | 2858.0000 | XLON | 05003050000106197-E0GYvO04wJU220231106 |
| 06-Nov-2023 16:11:38 | 477 | 2858.0000 | XLON | 05003050000106174-E0GYvO04wJTy20231106 |
| 06-Nov-2023 16:11:42 | 242 | 2856.0000 | XLON | 07003070000105329-E0GYvO04wJe920231106 |
| 06-Nov-2023 16:12:42 | 226 | 2856.0000 | XLON | 07003070000107166-E0GYvO04wKhr20231106 |
| 06-Nov-2023 16:12:42 | 52 | 2856.0000 | XLON | 07003070000107166-E0GYvO04wKht20231106 |
|---|---|---|---|---|
| 06-Nov-2023 16:14:24 | 368 | 2856.0000 | XLON | 07003070000107727-E0GYvO04wMBY20231106 |
| 06-Nov-2023 16:14:33 | 214 | 2855.0000 | XLON | 05003050000106788-E0GYvO04wMSu20231106 |
| 06-Nov-2023 16:16:29 | 277 | 2856.0000 | XLON | 07003070000108750-E0GYvO04wOIA20231106 |
| 06-Nov-2023 16:17:01 | 281 | 2855.0000 | XLON | 05003050000108279-E0GYvO04wOoL20231106 |
| 06-Nov-2023 16:17:42 | 162 | 2856.0000 | XLON | 05003050000108928-E0GYvO04wPtK20231106 |
| 06-Nov-2023 16:17:42 | 68 | 2856.0000 | XLON | 05003050000108928-E0GYvO04wPtM20231106 |
| 06-Nov-2023 16:19:42 | 211 | 2855.0000 | XLON | 07003070000109288-E0GYvO04wRY420231106 |
| 06-Nov-2023 16:21:02 | 84 | 2856.0000 | XLON | 07003070000110760-E0GYvO04wTYG20231106 |
| 06-Nov-2023 16:21:02 | 254 | 2856.0000 | XLON | 07003070000110760-E0GYvO04wTYI20231106 |
| 06-Nov-2023 16:22:45 | 456 | 2856.0000 | XLON | 05003050000111112-E0GYvO04wVNw20231106 |
| 06-Nov-2023 16:24:34 | 346 | 2857.0000 | XLON | 07003070000112009-E0GYvO04wX5v20231106 |
| 06-Nov-2023 16:24:34 | 52 | 2857.0000 | XLON | 07003070000112009-E0GYvO04wX5t20231106 |
| 06-Nov-2023 16:25:02 | 215 | 2856.0000 | XLON | 07003070000111947-E0GYvO04wXWl20231106 |
| 06-Nov-2023 16:25:02 | 183 | 2856.0000 | XLON | 07003070000111947-E0GYvO04wXWn20231106 |
| 06-Nov-2023 16:26:02 | 169 | 2855.0000 | XLON | 07003070000112611-E0GYvO04wYZ020231106 |
| 06-Nov-2023 16:27:14 | 169 | 2854.0000 | XLON | 05003050000112227-E0GYvO04wZZm20231106 |
| 06-Nov-2023 16:28:33 | 131 | 2855.0000 | XLON | 07003070000113726-E0GYvO04wbFj20231106 |
| 06-Nov-2023 16:28:55 | 41 | 2855.0000 | XLON | 07003070000113926-E0GYvO04wbdK20231106 |
| 06-Nov-2023 16:28:55 | 114 | 2855.0000 | XLON | 07003070000113926-E0GYvO04wbdM20231106 |
7 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 73,800 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 49,301,979 ordinary shares in treasury, and has 1,888,322,431 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,501,912 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: | 7 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 73,800 |
| Highest price paid per share (p): | 2903 |
| Lowest price paid per share (p): | 2853 |
| Volume weighted average price paid per share (p): | 2879.6926 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 07-Nov-2023 08:01:00 | 9 | 2855.0000 | XLON | 05003050000003548-E0GZeLU0KYYH20231107 |
| 07-Nov-2023 08:01:01 | 182 | 2855.0000 | XLON | 05003050000003548-E0GZeLU0KYYF20231107 |
| 07-Nov-2023 08:01:27 | 267 | 2854.0000 | XLON | 07003070000003580-E0GZeLU0KaLJ20231107 |
| 07-Nov-2023 08:01:31 | 229 | 2853.0000 | XLON | 05003050000003549-E0GZeLU0KaVv20231107 |
| 07-Nov-2023 08:03:07 | 168 | 2854.0000 | XLON | 05003050000004305-E0GZeLU0KfB320231107 |
| 07-Nov-2023 08:04:21 | 111 | 2855.0000 | XLON | 05003050000004934-E0GZeLU0Ki8U20231107 |
| 07-Nov-2023 08:04:21 | 88 | 2855.0000 | XLON | 05003050000004934-E0GZeLU0Ki8W20231107 |
| 07-Nov-2023 08:06:01 | 15 | 2859.0000 | XLON | 05003050000005612-E0GZeLU0Km2720231107 |
| 07-Nov-2023 08:06:01 | 152 | 2859.0000 | XLON | 05003050000005612-E0GZeLU0Km2520231107 |
| 07-Nov-2023 08:07:50 | 173 | 2857.0000 | XLON | 05003050000006009-E0GZeLU0KpTb20231107 |
| 07-Nov-2023 08:07:50 | 137 | 2857.0000 | XLON | 05003050000006009-E0GZeLU0KpTd20231107 |
| 07-Nov-2023 08:09:21 | 210 | 2859.0000 | XLON | 07003070000006381-E0GZeLU0KsnJ20231107 |
| 07-Nov-2023 08:10:34 | 194 | 2856.0000 | XLON | 07003070000006003-E0GZeLU0KvqB20231107 |
| 07-Nov-2023 08:11:06 | 238 | 2860.0000 | XLON | 07003070000006993-E0GZeLU0KxdY20231107 |
|---|---|---|---|---|
| 07-Nov-2023 08:12:41 | 119 | 2860.0000 | XLON | 05003050000007429-E0GZeLU0L0qp20231107 |
| 07-Nov-2023 08:12:41 | 134 | 2860.0000 | XLON | 05003050000007429-E0GZeLU0L0qr20231107 |
| 07-Nov-2023 08:14:11 | 230 | 2853.0000 | XLON | 05003050000004197-E0GZeLU0L3ZL20231107 |
| 07-Nov-2023 08:14:48 | 182 | 2854.0000 | XLON | 05003050000007911-E0GZeLU0L4PT20231107 |
| 07-Nov-2023 08:14:50 | 245 | 2853.0000 | XLON | 05003050000007843-E0GZeLU0L4VT20231107 |
| 07-Nov-2023 08:16:01 | 5 | 2854.0000 | XLON | 05003050000008355-E0GZeLU0L6Vu20231107 |
| 07-Nov-2023 08:16:43 | 184 | 2855.0000 | XLON | 07003070000008433-E0GZeLU0L7d920231107 |
| 07-Nov-2023 08:17:41 | 56 | 2856.0000 | XLON | 05003050000009028-E0GZeLU0LA4S20231107 |
| 07-Nov-2023 08:19:23 | 38 | 2859.0000 | XLON | 05003050000009445-E0GZeLU0LCTr20231107 |
| 07-Nov-2023 08:19:54 | 196 | 2859.0000 | XLON | 07003070000009642-E0GZeLU0LDvA20231107 |
| 07-Nov-2023 08:20:52 | 267 | 2858.0000 | XLON | 05003050000009437-E0GZeLU0LFj720231107 |
| 07-Nov-2023 08:21:57 | 184 | 2860.0000 | XLON | 05003050000010129-E0GZeLU0LHeY20231107 |
| 07-Nov-2023 08:22:53 | 63 | 2860.0000 | XLON | 07003070000010420-E0GZeLU0LIsM20231107 |
| 07-Nov-2023 08:22:53 | 151 | 2860.0000 | XLON | 07003070000010420-E0GZeLU0LIsK20231107 |
| 07-Nov-2023 08:23:19 | 179 | 2859.0000 | XLON | 05003050000009938-E0GZeLU0LJVt20231107 |
| 07-Nov-2023 08:24:51 | 275 | 2860.0000 | XLON | 07003070000010822-E0GZeLU0LLpM20231107 |
| 07-Nov-2023 08:26:34 | 168 | 2861.0000 | XLON | 07003070000011214-E0GZeLU0LPRl20231107 |
| 07-Nov-2023 08:27:51 | 108 | 2861.0000 | XLON | 07003070000011602-E0GZeLU0LRPE20231107 |
| 07-Nov-2023 08:28:02 | 22 | 2861.0000 | XLON | 07003070000011602-E0GZeLU0LRfN20231107 |
| 07-Nov-2023 08:28:02 | 23 | 2861.0000 | XLON | 07003070000011602-E0GZeLU0LRfQ20231107 |
| 07-Nov-2023 08:29:21 | 16 | 2860.0000 | XLON | 05003050000012026-E0GZeLU0LTuG20231107 |
| 07-Nov-2023 08:29:21 | 180 | 2860.0000 | XLON | 05003050000012026-E0GZeLU0LTuE20231107 |
| 07-Nov-2023 08:29:21 | 42 | 2860.0000 | XLON | 05003050000012026-E0GZeLU0LTuC20231107 |
| 07-Nov-2023 08:31:01 | 211 | 2864.0000 | XLON | 07003070000012739-E0GZeLU0LXdL20231107 |
| 07-Nov-2023 08:32:41 | 128 | 2861.0000 | XLON | 05003050000013172-E0GZeLU0Laz220231107 |
| 07-Nov-2023 08:32:41 | 151 | 2861.0000 | XLON | 05003050000013172-E0GZeLU0Laz020231107 |
| 07-Nov-2023 08:34:21 | 273 | 2863.0000 | XLON | 07003070000013505-E0GZeLU0Ld2920231107 |
| 07-Nov-2023 08:36:12 | 74 | 2863.0000 | XLON | 05003050000013850-E0GZeLU0Lfxm20231107 |
| 07-Nov-2023 08:36:12 | 142 | 2863.0000 | XLON | 05003050000013850-E0GZeLU0Lfxk20231107 |
| 07-Nov-2023 08:37:41 | 207 | 2862.0000 | XLON | 05003050000014281-E0GZeLU0LiFR20231107 |
| 07-Nov-2023 08:40:19 | 198 | 2863.0000 | XLON | 07003070000014620-E0GZeLU0LmGW20231107 |
| 07-Nov-2023 08:41:16 | 229 | 2864.0000 | XLON | 07003070000014926-E0GZeLU0Lo7M20231107 |
| 07-Nov-2023 08:41:27 | 276 | 2862.0000 | XLON | 07003070000014600-E0GZeLU0LoaE20231107 |
| 07-Nov-2023 08:43:00 | 157 | 2863.0000 | XLON | 07003070000015348-E0GZeLU0LqXs20231107 |
| 07-Nov-2023 08:44:47 | 194 | 2864.0000 | XLON | 05003050000015716-E0GZeLU0Lt6R20231107 |
| 07-Nov-2023 08:46:12 | 243 | 2864.0000 | XLON | 07003070000016051-E0GZeLU0Lv4420231107 |
| 07-Nov-2023 08:47:41 | 262 | 2865.0000 | XLON | 05003050000016573-E0GZeLU0LwPn20231107 |
| 07-Nov-2023 08:49:22 | 276 | 2863.0000 | XLON | 07003070000016904-E0GZeLU0Lyl920231107 |
| 07-Nov-2023 08:51:17 | 16 | 2865.0000 | XLON | 05003050000017332-E0GZeLU0M19Z20231107 |
| 07-Nov-2023 08:51:17 | 161 | 2865.0000 | XLON | 05003050000017332-E0GZeLU0M1BU20231107 |
| 07-Nov-2023 08:53:01 | 190 | 2866.0000 | XLON | 05003050000017690-E0GZeLU0M2rj20231107 |
| 07-Nov-2023 08:53:30 | 195 | 2864.0000 | XLON | 05003050000017540-E0GZeLU0M3WS20231107 |
| 07-Nov-2023 08:54:21 | 161 | 2867.0000 | XLON | 07003070000017972-E0GZeLU0M4v120231107 |
| 07-Nov-2023 08:56:07 | 229 | 2870.0000 | XLON | 05003050000018385-E0GZeLU0M7OR20231107 |
| 07-Nov-2023 08:57:42 | 214 | 2872.0000 | XLON | 05003050000018698-E0GZeLU0M9mW20231107 |
| 07-Nov-2023 09:00:37 | 232 | 2874.0000 | XLON | 07003070000019190-E0GZeLU0MDBc20231107 |
|---|---|---|---|---|
| 07-Nov-2023 09:01:01 | 201 | 2874.0000 | XLON | 07003070000019478-E0GZeLU0MDa420231107 |
| 07-Nov-2023 09:01:32 | 218 | 2872.0000 | XLON | 05003050000019036-E0GZeLU0ME7O20231107 |
| 07-Nov-2023 09:02:42 | 153 | 2872.0000 | XLON | 07003070000019816-E0GZeLU0MF0320231107 |
| 07-Nov-2023 09:05:19 | 209 | 2870.0000 | XLON | 05003050000020517-E0GZeLU0MI9U20231107 |
| 07-Nov-2023 09:05:21 | 73 | 2869.0000 | XLON | 05003050000018353-E0GZeLU0MIC820231107 |
| 07-Nov-2023 09:05:21 | 173 | 2869.0000 | XLON | 05003050000018353-E0GZeLU0MIC520231107 |
| 07-Nov-2023 09:06:01 | 153 | 2869.0000 | XLON | 05003050000020656-E0GZeLU0MIq120231107 |
| 07-Nov-2023 09:06:24 | 168 | 2866.0000 | XLON | 07003070000020582-E0GZeLU0MJLt20231107 |
| 07-Nov-2023 09:07:58 | 199 | 2865.0000 | XLON | 05003050000021069-E0GZeLU0MLer20231107 |
| 07-Nov-2023 09:11:04 | 184 | 2868.0000 | XLON | 05003050000021795-E0GZeLU0MPD220231107 |
| 07-Nov-2023 09:11:32 | 161 | 2867.0000 | XLON | 05003050000021754-E0GZeLU0MPmq20231107 |
| 07-Nov-2023 09:13:02 | 59 | 2867.0000 | XLON | 05003050000022239-E0GZeLU0MRLy20231107 |
| 07-Nov-2023 09:13:02 | 109 | 2867.0000 | XLON | 05003050000022239-E0GZeLU0MRM020231107 |
| 07-Nov-2023 09:16:32 | 214 | 2868.0000 | XLON | 07003070000022550-E0GZeLU0MVfQ20231107 |
| 07-Nov-2023 09:17:39 | 153 | 2865.0000 | XLON | 07003070000022141-E0GZeLU0MXgu20231107 |
| 07-Nov-2023 09:18:07 | 153 | 2865.0000 | XLON | 07003070000023377-E0GZeLU0MY5k20231107 |
| 07-Nov-2023 09:19:18 | 168 | 2864.0000 | XLON | 05003050000023429-E0GZeLU0MZP520231107 |
| 07-Nov-2023 09:19:27 | 52 | 2864.0000 | XLON | 07003070000023623-E0GZeLU0MZV120231107 |
| 07-Nov-2023 09:19:51 | 114 | 2864.0000 | XLON | 07003070000023623-E0GZeLU0Ma3U20231107 |
| 07-Nov-2023 09:23:34 | 204 | 2867.0000 | XLON | 07003070000024478-E0GZeLU0Mfpl20231107 |
| 07-Nov-2023 09:24:21 | 207 | 2867.0000 | XLON | 05003050000024708-E0GZeLU0Mgkn20231107 |
| 07-Nov-2023 09:24:34 | 171 | 2866.0000 | XLON | 05003050000024235-E0GZeLU0Mgzh20231107 |
| 07-Nov-2023 09:26:11 | 173 | 2866.0000 | XLON | 05003050000024993-E0GZeLU0MjPy20231107 |
| 07-Nov-2023 09:26:29 | 186 | 2865.0000 | XLON | 05003050000024980-E0GZeLU0MjjU20231107 |
| 07-Nov-2023 09:28:07 | 154 | 2867.0000 | XLON | 05003050000025345-E0GZeLU0MlHb20231107 |
| 07-Nov-2023 09:29:40 | 165 | 2867.0000 | XLON | 07003070000025610-E0GZeLU0Mn4R20231107 |
| 07-Nov-2023 09:29:40 | 3 | 2867.0000 | XLON | 07003070000025610-E0GZeLU0Mn4N20231107 |
| 07-Nov-2023 09:31:01 | 199 | 2867.0000 | XLON | 07003070000025894-E0GZeLU0MoWh20231107 |
| 07-Nov-2023 09:32:41 | 199 | 2869.0000 | XLON | 07003070000026165-E0GZeLU0Mpzc20231107 |
| 07-Nov-2023 09:34:31 | 164 | 2868.0000 | XLON | 07003070000026413-E0GZeLU0Ms1B20231107 |
| 07-Nov-2023 09:34:31 | 4 | 2868.0000 | XLON | 07003070000026413-E0GZeLU0Ms1920231107 |
| 07-Nov-2023 09:34:43 | 214 | 2866.0000 | XLON | 07003070000025241-E0GZeLU0MsCJ20231107 |
| 07-Nov-2023 09:36:01 | 56 | 2867.0000 | XLON | 05003050000026777-E0GZeLU0MtaT20231107 |
| 07-Nov-2023 09:36:01 | 112 | 2867.0000 | XLON | 05003050000026777-E0GZeLU0MtaR20231107 |
| 07-Nov-2023 09:38:11 | 230 | 2867.0000 | XLON | 07003070000026982-E0GZeLU0MwWu20231107 |
| 07-Nov-2023 09:39:22 | 153 | 2867.0000 | XLON | 07003070000027244-E0GZeLU0MyDs20231107 |
| 07-Nov-2023 09:42:21 | 161 | 2869.0000 | XLON | 07003070000027695-E0GZeLU0N1Pf20231107 |
| 07-Nov-2023 09:43:53 | 11 | 2868.0000 | XLON | 07003070000027520-E0GZeLU0N2jU20231107 |
| 07-Nov-2023 09:43:53 | 203 | 2868.0000 | XLON | 07003070000027520-E0GZeLU0N2jK20231107 |
| 07-Nov-2023 09:44:30 | 199 | 2865.0000 | XLON | 07003070000026951-E0GZeLU0N3Z520231107 |
| 07-Nov-2023 09:46:28 | 184 | 2866.0000 | XLON | 05003050000028548-E0GZeLU0N5pR20231107 |
| 07-Nov-2023 09:47:08 | 161 | 2865.0000 | XLON | 05003050000028523-E0GZeLU0N6Dz20231107 |
| 07-Nov-2023 09:48:40 | 154 | 2865.0000 | XLON | 05003050000028966-E0GZeLU0N7pS20231107 |
| 07-Nov-2023 09:49:46 | 153 | 2864.0000 | XLON | 05003050000028850-E0GZeLU0N9Cu20231107 |
| 07-Nov-2023 09:51:22 | 168 | 2864.0000 | XLON | 05003050000029480-E0GZeLU0NBDt20231107 |
| 07-Nov-2023 09:52:45 | 168 | 2863.0000 | XLON | 07003070000028965-E0GZeLU0NCjB20231107 |
|---|---|---|---|---|
| 07-Nov-2023 09:56:20 | 188 | 2864.0000 | XLON | 05003050000030253-E0GZeLU0NH2o20231107 |
| 07-Nov-2023 09:58:05 | 216 | 2864.0000 | XLON | 07003070000030600-E0GZeLU0NIjy20231107 |
| 07-Nov-2023 09:59:43 | 228 | 2864.0000 | XLON | 07003070000030854-E0GZeLU0NKZN20231107 |
| 07-Nov-2023 10:01:02 | 202 | 2865.0000 | XLON | 05003050000031318-E0GZeLU0NLdn20231107 |
| 07-Nov-2023 10:03:16 | 232 | 2865.0000 | XLON | 05003050000031581-E0GZeLU0NO5j20231107 |
| 07-Nov-2023 10:04:21 | 237 | 2865.0000 | XLON | 07003070000031690-E0GZeLU0NP9r20231107 |
| 07-Nov-2023 10:07:10 | 184 | 2866.0000 | XLON | 07003070000032150-E0GZeLU0NRga20231107 |
| 07-Nov-2023 10:10:10 | 224 | 2869.0000 | XLON | 07003070000032659-E0GZeLU0NUYo20231107 |
| 07-Nov-2023 10:10:21 | 187 | 2868.0000 | XLON | 07003070000032628-E0GZeLU0NUuC20231107 |
| 07-Nov-2023 10:10:25 | 206 | 2867.0000 | XLON | 07003070000032532-E0GZeLU0NVDB20231107 |
| 07-Nov-2023 10:12:24 | 184 | 2867.0000 | XLON | 07003070000033012-E0GZeLU0NX0t20231107 |
| 07-Nov-2023 10:13:17 | 199 | 2866.0000 | XLON | 07003070000032995-E0GZeLU0NXme20231107 |
| 07-Nov-2023 10:17:02 | 184 | 2868.0000 | XLON | 05003050000033740-E0GZeLU0NaT420231107 |
| 07-Nov-2023 10:17:02 | 260 | 2868.0000 | XLON | 07003070000033593-E0GZeLU0NaT220231107 |
| 07-Nov-2023 10:17:54 | 184 | 2866.0000 | XLON | 07003070000033771-E0GZeLU0Nb7G20231107 |
| 07-Nov-2023 10:20:17 | 108 | 2866.0000 | XLON | 07003070000033982-E0GZeLU0NdSd20231107 |
| 07-Nov-2023 10:20:17 | 122 | 2866.0000 | XLON | 07003070000033982-E0GZeLU0NdSm20231107 |
| 07-Nov-2023 10:26:27 | 184 | 2867.0000 | XLON | 07003070000034612-E0GZeLU0NjJe20231107 |
| 07-Nov-2023 10:27:56 | 13 | 2867.0000 | XLON | 05003050000035671-E0GZeLU0NmQp20231107 |
| 07-Nov-2023 10:27:56 | 44 | 2867.0000 | XLON | 05003050000035671-E0GZeLU0NmQn20231107 |
| 07-Nov-2023 10:29:07 | 179 | 2868.0000 | XLON | 05003050000036043-E0GZeLU0NoP520231107 |
| 07-Nov-2023 10:29:21 | 45 | 2868.0000 | XLON | 05003050000036069-E0GZeLU0NoXM20231107 |
| 07-Nov-2023 10:29:21 | 12 | 2868.0000 | XLON | 05003050000036069-E0GZeLU0NoXK20231107 |
| 07-Nov-2023 10:31:19 | 151 | 2870.0000 | XLON | 05003050000036485-E0GZeLU0NrIj20231107 |
| 07-Nov-2023 10:31:35 | 247 | 2869.0000 | XLON | 07003070000036122-E0GZeLU0Nrit20231107 |
| 07-Nov-2023 10:33:11 | 230 | 2869.0000 | XLON | 07003070000036630-E0GZeLU0Nu2o20231107 |
| 07-Nov-2023 10:33:55 | 153 | 2868.0000 | XLON | 07003070000036632-E0GZeLU0Nuju20231107 |
| 07-Nov-2023 10:38:06 | 202 | 2871.0000 | XLON | 05003050000037572-E0GZeLU0Nyjp20231107 |
| 07-Nov-2023 10:41:40 | 161 | 2870.0000 | XLON | 07003070000037560-E0GZeLU0O2CO20231107 |
| 07-Nov-2023 10:44:28 | 294 | 2871.0000 | XLON | 07003070000038369-E0GZeLU0O4dn20231107 |
| 07-Nov-2023 10:46:48 | 244 | 2871.0000 | XLON | 07003070000038844-E0GZeLU0O6II20231107 |
| 07-Nov-2023 10:49:28 | 196 | 2873.0000 | XLON | 07003070000039313-E0GZeLU0O8T720231107 |
| 07-Nov-2023 10:49:28 | 221 | 2873.0000 | XLON | 05003050000039477-E0GZeLU0O8Se20231107 |
| 07-Nov-2023 10:51:08 | 220 | 2872.0000 | XLON | 07003070000039598-E0GZeLU0O9lV20231107 |
| 07-Nov-2023 10:52:06 | 281 | 2871.0000 | XLON | 07003070000039125-E0GZeLU0OAZP20231107 |
| 07-Nov-2023 10:57:43 | 199 | 2869.0000 | XLON | 05003050000040068-E0GZeLU0OGHc20231107 |
| 07-Nov-2023 11:00:02 | 105 | 2868.0000 | XLON | 07003070000039849-E0GZeLU0OIB220231107 |
| 07-Nov-2023 11:00:02 | 94 | 2868.0000 | XLON | 07003070000039849-E0GZeLU0OIB420231107 |
| 07-Nov-2023 11:02:47 | 217 | 2869.0000 | XLON | 07003070000041329-E0GZeLU0OKpb20231107 |
| 07-Nov-2023 11:05:06 | 35 | 2870.0000 | XLON | 07003070000041864-E0GZeLU0OMjm20231107 |
| 07-Nov-2023 11:05:06 | 166 | 2870.0000 | XLON | 07003070000041864-E0GZeLU0OMjk20231107 |
| 07-Nov-2023 11:07:02 | 146 | 2870.0000 | XLON | 07003070000042049-E0GZeLU0OONb20231107 |
| 07-Nov-2023 11:07:02 | 123 | 2870.0000 | XLON | 07003070000042049-E0GZeLU0OONZ20231107 |
| 07-Nov-2023 11:07:42 | 237 | 2871.0000 | XLON | 05003050000042663-E0GZeLU0OPKJ20231107 |
| 07-Nov-2023 11:10:02 | 171 | 2873.0000 | XLON | 07003070000042927-E0GZeLU0OR7220231107 |
| 07-Nov-2023 11:10:02 | 59 | 2873.0000 | XLON | 07003070000042927-E0GZeLU0OR6q20231107 |
|---|---|---|---|---|
| 07-Nov-2023 11:11:03 | 19 | 2874.0000 | XLON | 07003070000043135-E0GZeLU0ORzS20231107 |
| 07-Nov-2023 11:11:03 | 195 | 2874.0000 | XLON | 07003070000043135-E0GZeLU0ORzQ20231107 |
| 07-Nov-2023 11:11:26 | 199 | 2873.0000 | XLON | 05003050000043399-E0GZeLU0OSBv20231107 |
| 07-Nov-2023 11:15:47 | 184 | 2871.0000 | XLON | 07003070000043419-E0GZeLU0OVW020231107 |
| 07-Nov-2023 11:21:59 | 241 | 2874.0000 | XLON | 05003050000045335-E0GZeLU0Ob4820231107 |
| 07-Nov-2023 11:21:59 | 241 | 2874.0000 | XLON | 07003070000045081-E0GZeLU0Ob4A20231107 |
| 07-Nov-2023 11:23:18 | 184 | 2873.0000 | XLON | 07003070000045525-E0GZeLU0Oc7f20231107 |
| 07-Nov-2023 11:25:49 | 154 | 2872.0000 | XLON | 05003050000044897-E0GZeLU0Oea420231107 |
| 07-Nov-2023 11:29:18 | 158 | 2873.0000 | XLON | 07003070000046598-E0GZeLU0Oh3B20231107 |
| 07-Nov-2023 11:29:20 | 222 | 2872.0000 | XLON | 05003050000046414-E0GZeLU0Oh6a20231107 |
| 07-Nov-2023 11:30:05 | 36 | 2872.0000 | XLON | 05003050000046942-E0GZeLU0OheK20231107 |
| 07-Nov-2023 11:30:05 | 8 | 2872.0000 | XLON | 05003050000046414-E0GZeLU0OheC20231107 |
| 07-Nov-2023 11:30:05 | 182 | 2872.0000 | XLON | 05003050000046942-E0GZeLU0OheI20231107 |
| 07-Nov-2023 11:30:15 | 182 | 2871.0000 | XLON | 05003050000045745-E0GZeLU0OhtM20231107 |
| 07-Nov-2023 11:33:36 | 112 | 2872.0000 | XLON | 07003070000047020-E0GZeLU0OkGm20231107 |
| 07-Nov-2023 11:33:36 | 56 | 2872.0000 | XLON | 07003070000047020-E0GZeLU0OkGo20231107 |
| 07-Nov-2023 11:38:18 | 199 | 2873.0000 | XLON | 07003070000047902-E0GZeLU0Oner20231107 |
| 07-Nov-2023 11:42:56 | 30 | 2874.0000 | XLON | 07003070000049540-E0GZeLU0OsDU20231107 |
| 07-Nov-2023 11:42:56 | 166 | 2874.0000 | XLON | 07003070000049540-E0GZeLU0OsDS20231107 |
| 07-Nov-2023 11:46:43 | 30 | 2878.0000 | XLON | 05003050000050404-E0GZeLU0Ouzx20231107 |
| 07-Nov-2023 11:46:43 | 261 | 2878.0000 | XLON | 05003050000050404-E0GZeLU0Ouzv20231107 |
| 07-Nov-2023 11:47:48 | 151 | 2879.0000 | XLON | 07003070000050395-E0GZeLU0Ovga20231107 |
| 07-Nov-2023 11:48:34 | 189 | 2878.0000 | XLON | 07003070000050383-E0GZeLU0Ow3720231107 |
| 07-Nov-2023 11:51:21 | 230 | 2877.0000 | XLON | 05003050000050825-E0GZeLU0OyC920231107 |
| 07-Nov-2023 11:54:10 | 151 | 2877.0000 | XLON | 05003050000051544-E0GZeLU0P0Do20231107 |
| 07-Nov-2023 11:54:10 | 97 | 2877.0000 | XLON | 05003050000051544-E0GZeLU0P0Dq20231107 |
| 07-Nov-2023 11:54:33 | 282 | 2876.0000 | XLON | 07003070000050059-E0GZeLU0P0Ph20231107 |
| 07-Nov-2023 11:55:34 | 184 | 2874.0000 | XLON | 07003070000051423-E0GZeLU0P1De20231107 |
| 07-Nov-2023 12:02:06 | 56 | 2877.0000 | XLON | 05003050000052941-E0GZeLU0P5Pb20231107 |
| 07-Nov-2023 12:02:06 | 135 | 2877.0000 | XLON | 05003050000052941-E0GZeLU0P5Pd20231107 |
| 07-Nov-2023 12:02:17 | 261 | 2876.0000 | XLON | 05003050000052908-E0GZeLU0P5jV20231107 |
| 07-Nov-2023 12:03:02 | 153 | 2877.0000 | XLON | 05003050000053117-E0GZeLU0P6d220231107 |
| 07-Nov-2023 12:06:02 | 140 | 2879.0000 | XLON | 05003050000053642-E0GZeLU0P8zq20231107 |
| 07-Nov-2023 12:06:02 | 74 | 2879.0000 | XLON | 05003050000053642-E0GZeLU0P8zs20231107 |
| 07-Nov-2023 12:06:10 | 153 | 2878.0000 | XLON | 07003070000053231-E0GZeLU0P93r20231107 |
| 07-Nov-2023 12:09:06 | 76 | 2877.0000 | XLON | 07003070000053920-E0GZeLU0PB7F20231107 |
| 07-Nov-2023 12:09:06 | 138 | 2877.0000 | XLON | 07003070000053920-E0GZeLU0PB7J20231107 |
| 07-Nov-2023 12:09:28 | 214 | 2877.0000 | XLON | 05003050000054293-E0GZeLU0PBPS20231107 |
| 07-Nov-2023 12:11:12 | 199 | 2876.0000 | XLON | 05003050000053972-E0GZeLU0PCnk20231107 |
| 07-Nov-2023 12:21:06 | 236 | 2876.0000 | XLON | 07003070000055884-E0GZeLU0PJeW20231107 |
| 07-Nov-2023 12:25:04 | 180 | 2876.0000 | XLON | 05003050000056625-E0GZeLU0PM6m20231107 |
| 07-Nov-2023 12:25:04 | 141 | 2876.0000 | XLON | 05003050000056625-E0GZeLU0PM6k20231107 |
| 07-Nov-2023 12:26:02 | 33 | 2876.0000 | XLON | 07003070000056946-E0GZeLU0PMn020231107 |
| 07-Nov-2023 12:26:02 | 267 | 2876.0000 | XLON | 07003070000056946-E0GZeLU0PMmy20231107 |
| 07-Nov-2023 12:26:56 | 165 | 2875.0000 | XLON | 05003050000055761-E0GZeLU0PNOM20231107 |
| 07-Nov-2023 12:30:00 | 200 | 2876.0000 | XLON | 05003050000057593-E0GZeLU0PPQD20231107 |
|---|---|---|---|---|
| 07-Nov-2023 12:32:05 | 142 | 2876.0000 | XLON | 07003070000058066-E0GZeLU0PQrY20231107 |
| 07-Nov-2023 12:32:05 | 43 | 2876.0000 | XLON | 07003070000058066-E0GZeLU0PQra20231107 |
| 07-Nov-2023 12:33:49 | 45 | 2875.0000 | XLON | 05003050000057336-E0GZeLU0PST720231107 |
| 07-Nov-2023 12:33:49 | 155 | 2875.0000 | XLON | 05003050000057336-E0GZeLU0PST920231107 |
| 07-Nov-2023 12:34:58 | 169 | 2875.0000 | XLON | 05003050000058798-E0GZeLU0PT9M20231107 |
| 07-Nov-2023 12:34:58 | 18 | 2875.0000 | XLON | 05003050000058798-E0GZeLU0PT9K20231107 |
| 07-Nov-2023 12:35:18 | 169 | 2874.0000 | XLON | 07003070000057240-E0GZeLU0PTNh20231107 |
| 07-Nov-2023 12:37:02 | 169 | 2874.0000 | XLON | 05003050000059109-E0GZeLU0PUY920231107 |
| 07-Nov-2023 12:37:05 | 184 | 2873.0000 | XLON | 07003070000058853-E0GZeLU0PUfW20231107 |
| 07-Nov-2023 12:38:44 | 199 | 2874.0000 | XLON | 07003070000059118-E0GZeLU0PW2C20231107 |
| 07-Nov-2023 12:40:58 | 168 | 2875.0000 | XLON | 07003070000059382-E0GZeLU0PXVm20231107 |
| 07-Nov-2023 12:43:13 | 199 | 2876.0000 | XLON | 07003070000060177-E0GZeLU0PZKw20231107 |
| 07-Nov-2023 12:45:50 | 154 | 2880.0000 | XLON | 07003070000060827-E0GZeLU0Pbgi20231107 |
| 07-Nov-2023 12:46:19 | 214 | 2879.0000 | XLON | 07003070000060821-E0GZeLU0PbxE20231107 |
| 07-Nov-2023 12:46:20 | 185 | 2878.0000 | XLON | 05003050000060938-E0GZeLU0PbyP20231107 |
| 07-Nov-2023 12:48:27 | 8 | 2879.0000 | XLON | 07003070000061475-E0GZeLU0PdoK20231107 |
| 07-Nov-2023 12:48:27 | 191 | 2879.0000 | XLON | 07003070000061475-E0GZeLU0PdoI20231107 |
| 07-Nov-2023 12:49:56 | 159 | 2880.0000 | XLON | 05003050000061943-E0GZeLU0PeiE20231107 |
| 07-Nov-2023 12:51:23 | 184 | 2879.0000 | XLON | 05003050000062192-E0GZeLU0PfY620231107 |
| 07-Nov-2023 12:56:08 | 171 | 2881.0000 | XLON | 07003070000063067-E0GZeLU0PifY20231107 |
| 07-Nov-2023 12:58:03 | 204 | 2881.0000 | XLON | 05003050000063591-E0GZeLU0Pjxt20231107 |
| 07-Nov-2023 12:59:36 | 230 | 2879.0000 | XLON | 07003070000062722-E0GZeLU0Pkoq20231107 |
| 07-Nov-2023 12:59:36 | 154 | 2880.0000 | XLON | 07003070000062756-E0GZeLU0PknD20231107 |
| 07-Nov-2023 13:02:40 | 89 | 2879.0000 | XLON | 05003050000064443-E0GZeLU0PnCg20231107 |
| 07-Nov-2023 13:02:40 | 65 | 2879.0000 | XLON | 05003050000064443-E0GZeLU0PnCi20231107 |
| 07-Nov-2023 13:04:09 | 199 | 2879.0000 | XLON | 07003070000064317-E0GZeLU0Po3S20231107 |
| 07-Nov-2023 13:06:12 | 193 | 2879.0000 | XLON | 05003050000064949-E0GZeLU0PpZs20231107 |
| 07-Nov-2023 13:08:11 | 175 | 2883.0000 | XLON | 05003050000065696-E0GZeLU0PsNp20231107 |
| 07-Nov-2023 13:11:02 | 203 | 2885.0000 | XLON | 07003070000066374-E0GZeLU0PvGI20231107 |
| 07-Nov-2023 13:12:35 | 246 | 2883.0000 | XLON | 05003050000066364-E0GZeLU0PwVW20231107 |
| 07-Nov-2023 13:12:44 | 184 | 2883.0000 | XLON | 07003070000066801-E0GZeLU0PwdQ20231107 |
| 07-Nov-2023 13:14:22 | 239 | 2882.0000 | XLON | 07003070000065542-E0GZeLU0Pxck20231107 |
| 07-Nov-2023 13:17:51 | 163 | 2882.0000 | XLON | 05003050000067978-E0GZeLU0Q0Su20231107 |
| 07-Nov-2023 13:19:48 | 21 | 2883.0000 | XLON | 05003050000068584-E0GZeLU0Q1je20231107 |
| 07-Nov-2023 13:19:48 | 218 | 2883.0000 | XLON | 05003050000068584-E0GZeLU0Q1jc20231107 |
| 07-Nov-2023 13:23:33 | 279 | 2882.0000 | XLON | 07003070000068275-E0GZeLU0Q58n20231107 |
| 07-Nov-2023 13:26:11 | 289 | 2882.0000 | XLON | 07003070000069630-E0GZeLU0Q7Dj20231107 |
| 07-Nov-2023 13:26:21 | 2 | 2881.0000 | XLON | 07003070000067451-E0GZeLU0Q7Px20231107 |
| 07-Nov-2023 13:27:22 | 228 | 2881.0000 | XLON | 07003070000067451-E0GZeLU0Q8Jd20231107 |
| 07-Nov-2023 13:27:42 | 155 | 2881.0000 | XLON | 07003070000070463-E0GZeLU0Q8Yl20231107 |
| 07-Nov-2023 13:27:42 | 151 | 2881.0000 | XLON | 07003070000070463-E0GZeLU0Q8Yj20231107 |
| 07-Nov-2023 13:30:42 | 143 | 2883.0000 | XLON | 05003050000071415-E0GZeLU0QBqc20231107 |
| 07-Nov-2023 13:30:42 | 99 | 2883.0000 | XLON | 05003050000071415-E0GZeLU0QBqa20231107 |
| 07-Nov-2023 13:31:04 | 72 | 2883.0000 | XLON | 07003070000071245-E0GZeLU0QCH520231107 |
| 07-Nov-2023 13:32:42 | 151 | 2883.0000 | XLON | 07003070000071616-E0GZeLU0QDrA20231107 |
| 07-Nov-2023 13:32:59 | 223 | 2882.0000 | XLON | 05003050000071047-E0GZeLU0QEMB20231107 |
|---|---|---|---|---|
| 07-Nov-2023 13:32:59 | 192 | 2882.0000 | XLON | 07003070000071101-E0GZeLU0QEMD20231107 |
| 07-Nov-2023 13:34:58 | 230 | 2883.0000 | XLON | 07003070000072014-E0GZeLU0QGEs20231107 |
| 07-Nov-2023 13:35:24 | 184 | 2882.0000 | XLON | 05003050000072284-E0GZeLU0QGey20231107 |
| 07-Nov-2023 13:37:37 | 153 | 2882.0000 | XLON | 05003050000072648-E0GZeLU0QJ2520231107 |
| 07-Nov-2023 13:39:10 | 153 | 2883.0000 | XLON | 07003070000073027-E0GZeLU0QKD020231107 |
| 07-Nov-2023 13:39:37 | 153 | 2882.0000 | XLON | 05003050000073198-E0GZeLU0QKPJ20231107 |
| 07-Nov-2023 13:40:59 | 230 | 2881.0000 | XLON | 07003070000072403-E0GZeLU0QLS420231107 |
| 07-Nov-2023 13:41:31 | 153 | 2881.0000 | XLON | 05003050000073694-E0GZeLU0QLoI20231107 |
| 07-Nov-2023 13:42:25 | 184 | 2880.0000 | XLON | 05003050000073652-E0GZeLU0QMGE20231107 |
| 07-Nov-2023 13:43:04 | 199 | 2881.0000 | XLON | 07003070000073756-E0GZeLU0QMmW20231107 |
| 07-Nov-2023 13:44:45 | 230 | 2882.0000 | XLON | 05003050000074377-E0GZeLU0QODH20231107 |
| 07-Nov-2023 13:51:35 | 168 | 2882.0000 | XLON | 07003070000074452-E0GZeLU0QTgS20231107 |
| 07-Nov-2023 13:51:37 | 286 | 2882.0000 | XLON | 07003070000075609-E0GZeLU0QU3N20231107 |
| 07-Nov-2023 13:53:31 | 14 | 2884.0000 | XLON | 07003070000076145-E0GZeLU0QWOp20231107 |
| 07-Nov-2023 13:53:31 | 214 | 2884.0000 | XLON | 07003070000076145-E0GZeLU0QWOn20231107 |
| 07-Nov-2023 13:55:20 | 300 | 2886.0000 | XLON | 07003070000076569-E0GZeLU0QXu020231107 |
| 07-Nov-2023 13:56:46 | 247 | 2888.0000 | XLON | 05003050000077123-E0GZeLU0QZ2e20231107 |
| 07-Nov-2023 13:57:42 | 151 | 2888.0000 | XLON | 07003070000077182-E0GZeLU0QaRd20231107 |
| 07-Nov-2023 13:59:08 | 209 | 2887.0000 | XLON | 05003050000076941-E0GZeLU0QbOJ20231107 |
| 07-Nov-2023 14:00:07 | 160 | 2886.0000 | XLON | 07003070000077075-E0GZeLU0Qbek20231107 |
| 07-Nov-2023 14:00:45 | 169 | 2885.0000 | XLON | 05003050000077776-E0GZeLU0QcuT20231107 |
| 07-Nov-2023 14:02:48 | 233 | 2885.0000 | XLON | 05003050000078385-E0GZeLU0QeCE20231107 |
| 07-Nov-2023 14:03:02 | 220 | 2884.0000 | XLON | 07003070000077568-E0GZeLU0QfDE20231107 |
| 07-Nov-2023 14:04:25 | 235 | 2884.0000 | XLON | 05003050000079044-E0GZeLU0QgHd20231107 |
| 07-Nov-2023 14:06:20 | 226 | 2884.0000 | XLON | 07003070000079315-E0GZeLU0QhwX20231107 |
| 07-Nov-2023 14:06:58 | 112 | 2883.0000 | XLON | 07003070000078476-E0GZeLU0QiUk20231107 |
| 07-Nov-2023 14:06:58 | 48 | 2883.0000 | XLON | 07003070000078476-E0GZeLU0QiUm20231107 |
| 07-Nov-2023 14:08:04 | 114 | 2884.0000 | XLON | 05003050000080061-E0GZeLU0Qjkd20231107 |
| 07-Nov-2023 14:08:04 | 56 | 2884.0000 | XLON | 05003050000080061-E0GZeLU0Qjkf20231107 |
| 07-Nov-2023 14:08:04 | 44 | 2884.0000 | XLON | 05003050000080061-E0GZeLU0Qjkb20231107 |
| 07-Nov-2023 14:09:22 | 89 | 2885.0000 | XLON | 05003050000080352-E0GZeLU0QlMh20231107 |
| 07-Nov-2023 14:09:22 | 151 | 2885.0000 | XLON | 05003050000080352-E0GZeLU0QlMf20231107 |
| 07-Nov-2023 14:13:05 | 6 | 2885.0000 | XLON | 07003070000080653-E0GZeLU0QoM720231107 |
| 07-Nov-2023 14:14:49 | 301 | 2887.0000 | XLON | 07003070000081435-E0GZeLU0QpsS20231107 |
| 07-Nov-2023 14:15:03 | 71 | 2886.0000 | XLON | 07003070000081246-E0GZeLU0Qq8920231107 |
| 07-Nov-2023 14:16:07 | 383 | 2887.0000 | XLON | 07003070000081891-E0GZeLU0Qqs920231107 |
| 07-Nov-2023 14:16:13 | 144 | 2886.0000 | XLON | 07003070000081246-E0GZeLU0Qqvd20231107 |
| 07-Nov-2023 14:18:04 | 237 | 2888.0000 | XLON | 05003050000082386-E0GZeLU0Qsne20231107 |
| 07-Nov-2023 14:18:04 | 9 | 2888.0000 | XLON | 05003050000082386-E0GZeLU0Qsnb20231107 |
| 07-Nov-2023 14:18:46 | 205 | 2887.0000 | XLON | 07003070000082250-E0GZeLU0QtVn20231107 |
| 07-Nov-2023 14:20:15 | 256 | 2888.0000 | XLON | 07003070000082976-E0GZeLU0Quxm20231107 |
| 07-Nov-2023 14:22:55 | 195 | 2889.0000 | XLON | 07003070000083618-E0GZeLU0QxPm20231107 |
| 07-Nov-2023 14:23:12 | 230 | 2888.0000 | XLON | 05003050000083282-E0GZeLU0QxmX20231107 |
| 07-Nov-2023 14:24:25 | 222 | 2887.0000 | XLON | 07003070000082733-E0GZeLU0Qyyv20231107 |
| 07-Nov-2023 14:24:45 | 209 | 2886.0000 | XLON | 05003050000084345-E0GZeLU0QzNR20231107 |
| 07-Nov-2023 14:26:34 | 196 | 2887.0000 | XLON | 07003070000084745-E0GZeLU0R0w920231107 |
|---|---|---|---|---|
| 07-Nov-2023 14:29:12 | 236 | 2889.0000 | XLON | 05003050000085725-E0GZeLU0R4U220231107 |
| 07-Nov-2023 14:29:12 | 187 | 2889.0000 | XLON | 07003070000085660-E0GZeLU0R4U620231107 |
| 07-Nov-2023 14:30:37 | 171 | 2889.0000 | XLON | 07003070000086309-E0GZeLU0R8Jx20231107 |
| 07-Nov-2023 14:30:46 | 205 | 2888.0000 | XLON | 05003050000085811-E0GZeLU0R8bc20231107 |
| 07-Nov-2023 14:30:50 | 188 | 2887.0000 | XLON | 05003050000085185-E0GZeLU0R8ot20231107 |
| 07-Nov-2023 14:30:50 | 20 | 2887.0000 | XLON | 05003050000085185-E0GZeLU0R8ov20231107 |
| 07-Nov-2023 14:31:07 | 168 | 2887.0000 | XLON | 07003070000086635-E0GZeLU0R9aA20231107 |
| 07-Nov-2023 14:33:09 | 168 | 2889.0000 | XLON | 07003070000087523-E0GZeLU0RDtL20231107 |
| 07-Nov-2023 14:34:38 | 89 | 2890.0000 | XLON | 07003070000088416-E0GZeLU0RGNr20231107 |
| 07-Nov-2023 14:34:38 | 63 | 2890.0000 | XLON | 07003070000088416-E0GZeLU0RGNt20231107 |
| 07-Nov-2023 14:34:38 | 47 | 2890.0000 | XLON | 07003070000088416-E0GZeLU0RGNv20231107 |
| 07-Nov-2023 14:34:50 | 168 | 2888.0000 | XLON | 07003070000087407-E0GZeLU0RGkr20231107 |
| 07-Nov-2023 14:34:50 | 183 | 2889.0000 | XLON | 07003070000088249-E0GZeLU0RGkV20231107 |
| 07-Nov-2023 14:36:14 | 150 | 2887.0000 | XLON | 05003050000089226-E0GZeLU0RJyG20231107 |
| 07-Nov-2023 14:38:29 | 199 | 2889.0000 | XLON | 07003070000089790-E0GZeLU0RNis20231107 |
| 07-Nov-2023 14:39:22 | 57 | 2891.0000 | XLON | 07003070000090560-E0GZeLU0RP5j20231107 |
| 07-Nov-2023 14:39:22 | 31 | 2891.0000 | XLON | 07003070000090560-E0GZeLU0RP5l20231107 |
| 07-Nov-2023 14:39:22 | 115 | 2891.0000 | XLON | 07003070000090560-E0GZeLU0RP5h20231107 |
| 07-Nov-2023 14:41:24 | 287 | 2894.0000 | XLON | 05003050000091304-E0GZeLU0RSVC20231107 |
| 07-Nov-2023 14:41:37 | 199 | 2893.0000 | XLON | 05003050000091195-E0GZeLU0RSn720231107 |
| 07-Nov-2023 14:42:49 | 187 | 2892.0000 | XLON | 05003050000091849-E0GZeLU0RUMU20231107 |
| 07-Nov-2023 14:44:41 | 63 | 2895.0000 | XLON | 07003070000092591-E0GZeLU0RXXd20231107 |
| 07-Nov-2023 14:46:06 | 300 | 2896.0000 | XLON | 05003050000093300-E0GZeLU0RZV720231107 |
| 07-Nov-2023 14:46:06 | 175 | 2896.0000 | XLON | 05003050000093180-E0GZeLU0RZV520231107 |
| 07-Nov-2023 14:47:54 | 220 | 2894.0000 | XLON | 05003050000094146-E0GZeLU0RcDu20231107 |
| 07-Nov-2023 14:49:22 | 55 | 2897.0000 | XLON | 05003050000094699-E0GZeLU0Rduw20231107 |
| 07-Nov-2023 14:49:22 | 64 | 2897.0000 | XLON | 05003050000094699-E0GZeLU0Rduy20231107 |
| 07-Nov-2023 14:49:22 | 48 | 2897.0000 | XLON | 05003050000094699-E0GZeLU0Rduu20231107 |
| 07-Nov-2023 14:49:22 | 45 | 2897.0000 | XLON | 05003050000094699-E0GZeLU0Rdv020231107 |
| 07-Nov-2023 14:49:22 | 8 | 2897.0000 | XLON | 05003050000094699-E0GZeLU0Rdv220231107 |
| 07-Nov-2023 14:52:44 | 169 | 2899.0000 | XLON | 05003050000095831-E0GZeLU0RjW220231107 |
| 07-Nov-2023 14:52:44 | 228 | 2899.0000 | XLON | 05003050000095831-E0GZeLU0RjW420231107 |
| 07-Nov-2023 14:56:41 | 356 | 2903.0000 | XLON | 07003070000097318-E0GZeLU0Rp1z20231107 |
| 07-Nov-2023 14:56:55 | 1 | 2902.0000 | XLON | 05003050000097283-E0GZeLU0RpLz20231107 |
| 07-Nov-2023 14:56:56 | 315 | 2902.0000 | XLON | 05003050000097283-E0GZeLU0RpMa20231107 |
| 07-Nov-2023 14:56:56 | 218 | 2902.0000 | XLON | 05003050000097283-E0GZeLU0RpMc20231107 |
| 07-Nov-2023 14:57:45 | 293 | 2899.0000 | XLON | 07003070000097780-E0GZeLU0RqeE20231107 |
| 07-Nov-2023 15:00:09 | 353 | 2901.0000 | XLON | 07003070000098733-E0GZeLU0RtzA20231107 |
| 07-Nov-2023 15:01:06 | 203 | 2901.0000 | XLON | 07003070000099140-E0GZeLU0Rvv520231107 |
| 07-Nov-2023 15:01:06 | 70 | 2901.0000 | XLON | 07003070000099140-E0GZeLU0Rvv720231107 |
| 07-Nov-2023 15:01:26 | 328 | 2900.0000 | XLON | 07003070000098413-E0GZeLU0RwaI20231107 |
| 07-Nov-2023 15:02:45 | 195 | 2895.0000 | XLON | 07003070000099811-E0GZeLU0RySx20231107 |
| 07-Nov-2023 15:03:23 | 273 | 2893.0000 | XLON | 05003050000099965-E0GZeLU0RzSc20231107 |
| 07-Nov-2023 15:03:23 | 55 | 2893.0000 | XLON | 07003070000099740-E0GZeLU0RzSX20231107 |
| 07-Nov-2023 15:03:23 | 103 | 2893.0000 | XLON | 07003070000099740-E0GZeLU0RzSa20231107 |
| 07-Nov-2023 15:04:22 | 18 | 2894.0000 | XLON | 05003050000100672-E0GZeLU0S0oG20231107 |
|---|---|---|---|---|
| 07-Nov-2023 15:04:22 | 150 | 2894.0000 | XLON | 05003050000100672-E0GZeLU0S0oE20231107 |
| 07-Nov-2023 15:04:28 | 153 | 2893.0000 | XLON | 07003070000100489-E0GZeLU0S0w020231107 |
| 07-Nov-2023 15:06:03 | 199 | 2893.0000 | XLON | 07003070000101044-E0GZeLU0S2uN20231107 |
| 07-Nov-2023 15:08:42 | 214 | 2892.0000 | XLON | 05003050000101263-E0GZeLU0S6kM20231107 |
| 07-Nov-2023 15:09:23 | 195 | 2892.0000 | XLON | 07003070000102479-E0GZeLU0S7gR20231107 |
| 07-Nov-2023 15:11:20 | 250 | 2893.0000 | XLON | 05003050000103608-E0GZeLU0SBQa20231107 |
| 07-Nov-2023 15:11:20 | 57 | 2893.0000 | XLON | 05003050000103608-E0GZeLU0SBQc20231107 |
| 07-Nov-2023 15:11:35 | 270 | 2892.0000 | XLON | 05003050000103590-E0GZeLU0SBo020231107 |
| 07-Nov-2023 15:12:42 | 73 | 2893.0000 | XLON | 07003070000103913-E0GZeLU0SDL020231107 |
| 07-Nov-2023 15:12:42 | 151 | 2893.0000 | XLON | 07003070000103913-E0GZeLU0SDL220231107 |
| 07-Nov-2023 15:15:31 | 92 | 2894.0000 | XLON | 07003070000104758-E0GZeLU0SGbT20231107 |
| 07-Nov-2023 15:15:31 | 142 | 2894.0000 | XLON | 07003070000104758-E0GZeLU0SGbR20231107 |
| 07-Nov-2023 15:15:31 | 31 | 2894.0000 | XLON | 07003070000104758-E0GZeLU0SGb320231107 |
| 07-Nov-2023 15:15:37 | 245 | 2893.0000 | XLON | 07003070000104472-E0GZeLU0SGlV20231107 |
| 07-Nov-2023 15:16:10 | 241 | 2892.0000 | XLON | 05003050000105313-E0GZeLU0SHQ720231107 |
| 07-Nov-2023 15:17:56 | 37 | 2893.0000 | XLON | 07003070000105691-E0GZeLU0SJTl20231107 |
| 07-Nov-2023 15:17:56 | 37 | 2893.0000 | XLON | 07003070000105691-E0GZeLU0SJTn20231107 |
| 07-Nov-2023 15:17:56 | 83 | 2893.0000 | XLON | 07003070000105691-E0GZeLU0SJTp20231107 |
| 07-Nov-2023 15:19:39 | 257 | 2896.0000 | XLON | 05003050000106629-E0GZeLU0SLWL20231107 |
| 07-Nov-2023 15:20:54 | 234 | 2894.0000 | XLON | 05003050000106291-E0GZeLU0SNIA20231107 |
| 07-Nov-2023 15:20:54 | 351 | 2895.0000 | XLON | 05003050000106518-E0GZeLU0SNG520231107 |
| 07-Nov-2023 15:21:26 | 184 | 2894.0000 | XLON | 07003070000107018-E0GZeLU0SNwF20231107 |
| 07-Nov-2023 15:22:17 | 124 | 2893.0000 | XLON | 05003050000107273-E0GZeLU0SOu420231107 |
| 07-Nov-2023 15:22:17 | 60 | 2893.0000 | XLON | 05003050000107273-E0GZeLU0SOu020231107 |
| 07-Nov-2023 15:23:55 | 153 | 2894.0000 | XLON | 05003050000108096-E0GZeLU0SQdx20231107 |
| 07-Nov-2023 15:24:54 | 195 | 2895.0000 | XLON | 05003050000108556-E0GZeLU0SRii20231107 |
| 07-Nov-2023 15:25:40 | 177 | 2894.0000 | XLON | 07003070000108111-E0GZeLU0SSq120231107 |
| 07-Nov-2023 15:28:14 | 263 | 2894.0000 | XLON | 07003070000108607-E0GZeLU0SVGy20231107 |
| 07-Nov-2023 15:28:15 | 210 | 2893.0000 | XLON | 05003050000108906-E0GZeLU0SVJ120231107 |
| 07-Nov-2023 15:30:53 | 249 | 2894.0000 | XLON | 07003070000110360-E0GZeLU0SYXF20231107 |
| 07-Nov-2023 15:32:26 | 325 | 2895.0000 | XLON | 07003070000110886-E0GZeLU0SaPj20231107 |
| 07-Nov-2023 15:32:50 | 300 | 2894.0000 | XLON | 07003070000110388-E0GZeLU0San020231107 |
| 07-Nov-2023 15:32:51 | 226 | 2893.0000 | XLON | 07003070000109809-E0GZeLU0SaoZ20231107 |
| 07-Nov-2023 15:34:26 | 143 | 2894.0000 | XLON | 05003050000111692-E0GZeLU0ScRB20231107 |
| 07-Nov-2023 15:34:26 | 153 | 2894.0000 | XLON | 05003050000111692-E0GZeLU0ScRD20231107 |
| 07-Nov-2023 15:38:15 | 243 | 2894.0000 | XLON | 05003050000112098-E0GZeLU0SgOA20231107 |
| 07-Nov-2023 15:38:25 | 342 | 2893.0000 | XLON | 05003050000111666-E0GZeLU0SgWU20231107 |
| 07-Nov-2023 15:40:27 | 277 | 2894.0000 | XLON | 07003070000112873-E0GZeLU0SizD20231107 |
| 07-Nov-2023 15:42:11 | 429 | 2895.0000 | XLON | 07003070000114045-E0GZeLU0SlJi20231107 |
| 07-Nov-2023 15:42:11 | 17 | 2895.0000 | XLON | 07003070000114045-E0GZeLU0SlJg20231107 |
| 07-Nov-2023 15:43:00 | 85 | 2895.0000 | XLON | 07003070000114260-E0GZeLU0SmJX20231107 |
| 07-Nov-2023 15:43:00 | 176 | 2895.0000 | XLON | 07003070000114260-E0GZeLU0SmJZ20231107 |
| 07-Nov-2023 15:43:44 | 297 | 2894.0000 | XLON | 05003050000113845-E0GZeLU0Sn1720231107 |
| 07-Nov-2023 15:43:45 | 187 | 2893.0000 | XLON | 07003070000111876-E0GZeLU0Sn5W20231107 |
| 07-Nov-2023 15:45:01 | 234 | 2894.0000 | XLON | 05003050000114911-E0GZeLU0SoYA20231107 |
| 07-Nov-2023 15:48:35 | 384 | 2896.0000 | XLON | 07003070000115924-E0GZeLU0St2p20231107 |
|---|---|---|---|---|
| 07-Nov-2023 15:49:24 | 386 | 2896.0000 | XLON | 07003070000116155-E0GZeLU0Su1t20231107 |
| 07-Nov-2023 15:51:02 | 355 | 2896.0000 | XLON | 05003050000116929-E0GZeLU0SvpR20231107 |
| 07-Nov-2023 15:51:39 | 328 | 2897.0000 | XLON | 07003070000116711-E0GZeLU0Swsm20231107 |
| 07-Nov-2023 15:52:01 | 416 | 2895.0000 | XLON | 05003050000116138-E0GZeLU0SxKR20231107 |
| 07-Nov-2023 15:53:13 | 32 | 2897.0000 | XLON | 05003050000117667-E0GZeLU0SyW320231107 |
| 07-Nov-2023 15:53:13 | 151 | 2897.0000 | XLON | 05003050000117667-E0GZeLU0SyW120231107 |
| 07-Nov-2023 15:53:37 | 182 | 2898.0000 | XLON | 07003070000117466-E0GZeLU0Sz2n20231107 |
| 07-Nov-2023 15:55:10 | 214 | 2898.0000 | XLON | 05003050000118277-E0GZeLU0T0U720231107 |
| 07-Nov-2023 15:55:27 | 244 | 2897.0000 | XLON | 07003070000117801-E0GZeLU0T0lV20231107 |
| 07-Nov-2023 15:56:32 | 177 | 2897.0000 | XLON | 05003050000118680-E0GZeLU0T27n20231107 |
| 07-Nov-2023 15:57:27 | 266 | 2896.0000 | XLON | 05003050000118609-E0GZeLU0T2sf20231107 |
| 07-Nov-2023 15:58:13 | 185 | 2895.0000 | XLON | 05003050000119119-E0GZeLU0T3uP20231107 |
| 07-Nov-2023 16:00:46 | 237 | 2895.0000 | XLON | 07003070000119976-E0GZeLU0T6Z520231107 |
| 07-Nov-2023 16:00:46 | 39 | 2895.0000 | XLON | 07003070000119976-E0GZeLU0T6Z920231107 |
| 07-Nov-2023 16:01:08 | 212 | 2894.0000 | XLON | 07003070000118344-E0GZeLU0T6uM20231107 |
| 07-Nov-2023 16:01:17 | 211 | 2893.0000 | XLON | 07003070000118888-E0GZeLU0T79t20231107 |
| 07-Nov-2023 16:01:36 | 333 | 2892.0000 | XLON | 05003050000120432-E0GZeLU0T7Vc20231107 |
| 07-Nov-2023 16:02:48 | 237 | 2892.0000 | XLON | 07003070000120780-E0GZeLU0T95P20231107 |
| 07-Nov-2023 16:02:54 | 186 | 2891.0000 | XLON | 05003050000121028-E0GZeLU0T9Bc20231107 |
| 07-Nov-2023 16:05:06 | 120 | 2893.0000 | XLON | 05003050000121854-E0GZeLU0TBTD20231107 |
| 07-Nov-2023 16:05:06 | 131 | 2893.0000 | XLON | 05003050000121854-E0GZeLU0TBTF20231107 |
| 07-Nov-2023 16:06:02 | 279 | 2893.0000 | XLON | 05003050000122195-E0GZeLU0TCcM20231107 |
| 07-Nov-2023 16:06:02 | 20 | 2893.0000 | XLON | 05003050000122195-E0GZeLU0TCcK20231107 |
| 07-Nov-2023 16:06:25 | 200 | 2892.0000 | XLON | 07003070000121290-E0GZeLU0TCoo20231107 |
| 07-Nov-2023 16:08:06 | 201 | 2890.0000 | XLON | 07003070000122569-E0GZeLU0TEfd20231107 |
| 07-Nov-2023 16:09:22 | 341 | 2891.0000 | XLON | 05003050000123453-E0GZeLU0TGFB20231107 |
| 07-Nov-2023 16:10:29 | 257 | 2889.0000 | XLON | 07003070000123185-E0GZeLU0THYc20231107 |
| 07-Nov-2023 16:11:02 | 191 | 2889.0000 | XLON | 07003070000123878-E0GZeLU0TIFc20231107 |
| 07-Nov-2023 16:11:57 | 287 | 2888.0000 | XLON | 05003050000124119-E0GZeLU0TJeB20231107 |
| 07-Nov-2023 16:14:01 | 197 | 2888.0000 | XLON | 05003050000124881-E0GZeLU0TLsS20231107 |
| 07-Nov-2023 16:14:01 | 75 | 2888.0000 | XLON | 05003050000124881-E0GZeLU0TLsQ20231107 |
| 07-Nov-2023 16:14:36 | 297 | 2888.0000 | XLON | 07003070000125307-E0GZeLU0TMXM20231107 |
| 07-Nov-2023 16:15:13 | 217 | 2887.0000 | XLON | 07003070000124666-E0GZeLU0TN2w20231107 |
| 07-Nov-2023 16:18:47 | 248 | 2887.0000 | XLON | 07003070000126560-E0GZeLU0TRM920231107 |
| 07-Nov-2023 16:18:59 | 7 | 2887.0000 | XLON | 07003070000126560-E0GZeLU0TRY920231107 |
| 07-Nov-2023 16:21:02 | 611 | 2887.0000 | XLON | 05003050000128362-E0GZeLU0TUKb20231107 |
| 07-Nov-2023 16:22:42 | 524 | 2887.0000 | XLON | 07003070000128752-E0GZeLU0TWUs20231107 |
| 07-Nov-2023 16:25:54 | 407 | 2887.0000 | XLON | 07003070000129222-E0GZeLU0TZi020231107 |
| 07-Nov-2023 16:26:20 | 100 | 2886.0000 | XLON | 07003070000126158-E0GZeLU0Ta9O20231107 |
| 07-Nov-2023 16:26:20 | 174 | 2886.0000 | XLON | 07003070000126158-E0GZeLU0Ta9Q20231107 |
| 07-Nov-2023 16:27:42 | 93 | 2886.0000 | XLON | 05003050000130433-E0GZeLU0Tbxd20231107 |
| 07-Nov-2023 16:27:42 | 151 | 2886.0000 | XLON | 05003050000130433-E0GZeLU0Tbxb20231107 |
| 07-Nov-2023 16:28:41 | 425 | 2885.0000 | XLON | 05003050000127089-E0GZeLU0Td9120231107 |
| 07-Nov-2023 16:28:58 | 348 | 2886.0000 | XLON | 05003050000130828-E0GZeLU0TdTE20231107 |
8 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 73,200 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 49,375,179 ordinary shares in treasury, and has 1,888,252,945 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,575,112 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: | 8 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 73,200 |
| Highest price paid per share (p): | 2920 |
| Lowest price paid per share (p): | 2893 |
| Volume weighted average price paid per share (p): | 2909.9737 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 08-Nov-2023 08:01:03 | 209 | 2899.0000 | XLON | 05003050000003642-E0GaNIxvqxQy20231108 |
| 08-Nov-2023 08:01:05 | 209 | 2898.0000 | XLON | 07003070000003634-E0GaNIxvqxb320231108 |
| 08-Nov-2023 08:01:11 | 247 | 2897.0000 | XLON | 05003050000003644-E0GaNIxvqy0920231108 |
| 08-Nov-2023 08:02:41 | 195 | 2894.0000 | XLON | 05003050000004480-E0GaNIxvr4ln20231108 |
| 08-Nov-2023 08:04:52 | 227 | 2896.0000 | XLON | 05003050000005199-E0GaNIxvrC6I20231108 |
| 08-Nov-2023 08:06:32 | 157 | 2899.0000 | XLON | 07003070000005640-E0GaNIxvrHxy20231108 |
| 08-Nov-2023 08:08:04 | 204 | 2899.0000 | XLON | 05003050000006053-E0GaNIxvrLbl20231108 |
| 08-Nov-2023 08:09:23 | 157 | 2898.0000 | XLON | 05003050000005665-E0GaNIxvrPE220231108 |
| 08-Nov-2023 08:10:22 | 173 | 2897.0000 | XLON | 07003070000005575-E0GaNIxvrS8420231108 |
| 08-Nov-2023 08:11:10 | 217 | 2895.0000 | XLON | 05003050000006753-E0GaNIxvrU8z20231108 |
| 08-Nov-2023 08:12:46 | 232 | 2894.0000 | XLON | 05003050000007333-E0GaNIxvrZ1r20231108 |
| 08-Nov-2023 08:13:00 | 317 | 2893.0000 | XLON | 05003050000007306-E0GaNIxvrZI420231108 |
| 08-Nov-2023 08:14:37 | 175 | 2897.0000 | XLON | 07003070000007669-E0GaNIxvrcnw20231108 |
|---|---|---|---|---|
| 08-Nov-2023 08:16:08 | 181 | 2902.0000 | XLON | 05003050000008234-E0GaNIxvrfif20231108 |
| 08-Nov-2023 08:17:42 | 221 | 2902.0000 | XLON | 05003050000008864-E0GaNIxvrj1Z20231108 |
| 08-Nov-2023 08:19:22 | 111 | 2902.0000 | XLON | 07003070000009165-E0GaNIxvrn5f20231108 |
| 08-Nov-2023 08:19:22 | 145 | 2902.0000 | XLON | 07003070000009165-E0GaNIxvrn5h20231108 |
| 08-Nov-2023 08:21:20 | 82 | 2903.0000 | XLON | 07003070000009772-E0GaNIxvrr6U20231108 |
| 08-Nov-2023 08:21:20 | 135 | 2903.0000 | XLON | 07003070000009772-E0GaNIxvrr6S20231108 |
| 08-Nov-2023 08:22:42 | 244 | 2904.0000 | XLON | 07003070000010151-E0GaNIxvrtHn20231108 |
| 08-Nov-2023 08:24:22 | 161 | 2909.0000 | XLON | 05003050000010653-E0GaNIxvrw0w20231108 |
| 08-Nov-2023 08:24:22 | 167 | 2909.0000 | XLON | 05003050000010653-E0GaNIxvrw0u20231108 |
| 08-Nov-2023 08:26:10 | 222 | 2911.0000 | XLON | 05003050000011104-E0GaNIxvryXp20231108 |
| 08-Nov-2023 08:29:02 | 259 | 2914.0000 | XLON | 07003070000011397-E0GaNIxvs34520231108 |
| 08-Nov-2023 08:29:02 | 64 | 2914.0000 | XLON | 07003070000011397-E0GaNIxvs34720231108 |
| 08-Nov-2023 08:29:05 | 231 | 2913.0000 | XLON | 05003050000011396-E0GaNIxvs3CM20231108 |
| 08-Nov-2023 08:29:22 | 44 | 2912.0000 | XLON | 07003070000011709-E0GaNIxvs3iV20231108 |
| 08-Nov-2023 08:29:22 | 44 | 2912.0000 | XLON | 07003070000011709-E0GaNIxvs3iT20231108 |
| 08-Nov-2023 08:31:02 | 208 | 2911.0000 | XLON | 05003050000012249-E0GaNIxvs6Ok20231108 |
| 08-Nov-2023 08:32:49 | 263 | 2915.0000 | XLON | 07003070000012459-E0GaNIxvs97s20231108 |
| 08-Nov-2023 08:34:22 | 327 | 2915.0000 | XLON | 05003050000012943-E0GaNIxvsBJp20231108 |
| 08-Nov-2023 08:36:02 | 70 | 2915.0000 | XLON | 05003050000013295-E0GaNIxvsDnV20231108 |
| 08-Nov-2023 08:36:02 | 195 | 2915.0000 | XLON | 05003050000013295-E0GaNIxvsDnR20231108 |
| 08-Nov-2023 08:37:59 | 263 | 2916.0000 | XLON | 07003070000013469-E0GaNIxvsGjV20231108 |
| 08-Nov-2023 08:38:04 | 222 | 2915.0000 | XLON | 05003050000013618-E0GaNIxvsGuo20231108 |
| 08-Nov-2023 08:40:02 | 171 | 2915.0000 | XLON | 07003070000013764-E0GaNIxvsJHD20231108 |
| 08-Nov-2023 08:41:02 | 188 | 2916.0000 | XLON | 07003070000014054-E0GaNIxvsKTt20231108 |
| 08-Nov-2023 08:43:41 | 256 | 2914.0000 | XLON | 07003070000014365-E0GaNIxvsNqM20231108 |
| 08-Nov-2023 08:44:24 | 119 | 2914.0000 | XLON | 07003070000014657-E0GaNIxvsOrc20231108 |
| 08-Nov-2023 08:44:24 | 63 | 2914.0000 | XLON | 07003070000014657-E0GaNIxvsOrY20231108 |
| 08-Nov-2023 08:45:00 | 216 | 2913.0000 | XLON | 07003070000014254-E0GaNIxvsPrD20231108 |
| 08-Nov-2023 08:46:02 | 181 | 2911.0000 | XLON | 07003070000014909-E0GaNIxvsRhh20231108 |
| 08-Nov-2023 08:47:44 | 180 | 2911.0000 | XLON | 05003050000015361-E0GaNIxvsUEo20231108 |
| 08-Nov-2023 08:50:06 | 211 | 2911.0000 | XLON | 07003070000015398-E0GaNIxvsW0E20231108 |
| 08-Nov-2023 08:51:43 | 218 | 2912.0000 | XLON | 05003050000015900-E0GaNIxvsY9V20231108 |
| 08-Nov-2023 08:53:37 | 224 | 2915.0000 | XLON | 05003050000016271-E0GaNIxvsaLL20231108 |
| 08-Nov-2023 08:54:30 | 186 | 2915.0000 | XLON | 05003050000016374-E0GaNIxvsbHE20231108 |
| 08-Nov-2023 08:54:30 | 3 | 2915.0000 | XLON | 05003050000016374-E0GaNIxvsbHJ20231108 |
| 08-Nov-2023 08:56:02 | 219 | 2918.0000 | XLON | 05003050000016641-E0GaNIxvscon20231108 |
| 08-Nov-2023 08:58:30 | 202 | 2919.0000 | XLON | 05003050000016922-E0GaNIxvsgKy20231108 |
| 08-Nov-2023 09:00:02 | 250 | 2920.0000 | XLON | 05003050000017213-E0GaNIxvsib420231108 |
| 08-Nov-2023 09:01:02 | 226 | 2920.0000 | XLON | 07003070000017319-E0GaNIxvskOj20231108 |
| 08-Nov-2023 09:01:04 | 229 | 2919.0000 | XLON | 05003050000017172-E0GaNIxvskRh20231108 |
| 08-Nov-2023 09:03:04 | 101 | 2919.0000 | XLON | 05003050000017901-E0GaNIxvsmyU20231108 |
| 08-Nov-2023 09:03:04 | 107 | 2919.0000 | XLON | 05003050000017901-E0GaNIxvsmyS20231108 |
| 08-Nov-2023 09:04:42 | 180 | 2920.0000 | XLON | 07003070000017992-E0GaNIxvsobh20231108 |
| 08-Nov-2023 09:04:46 | 164 | 2919.0000 | XLON | 07003070000017972-E0GaNIxvsojp20231108 |
|---|---|---|---|---|
| 08-Nov-2023 09:06:21 | 196 | 2917.0000 | XLON | 07003070000018214-E0GaNIxvsqm520231108 |
| 08-Nov-2023 09:08:15 | 196 | 2916.0000 | XLON | 05003050000018831-E0GaNIxvssbM20231108 |
| 08-Nov-2023 09:09:58 | 168 | 2920.0000 | XLON | 05003050000019317-E0GaNIxvsuIU20231108 |
| 08-Nov-2023 09:10:18 | 208 | 2919.0000 | XLON | 07003070000018960-E0GaNIxvsukr20231108 |
| 08-Nov-2023 09:11:26 | 211 | 2919.0000 | XLON | 07003070000019182-E0GaNIxvsvkb20231108 |
| 08-Nov-2023 09:12:21 | 196 | 2918.0000 | XLON | 05003050000019492-E0GaNIxvswfr20231108 |
| 08-Nov-2023 09:13:59 | 151 | 2918.0000 | XLON | 05003050000019806-E0GaNIxvsyaX20231108 |
| 08-Nov-2023 09:15:45 | 196 | 2918.0000 | XLON | 07003070000019999-E0GaNIxvt0nB20231108 |
| 08-Nov-2023 09:15:58 | 190 | 2917.0000 | XLON | 05003050000020122-E0GaNIxvt1Ds20231108 |
| 08-Nov-2023 09:15:58 | 6 | 2917.0000 | XLON | 05003050000020122-E0GaNIxvt1Du20231108 |
| 08-Nov-2023 09:16:29 | 166 | 2916.0000 | XLON | 05003050000020457-E0GaNIxvt1cP20231108 |
| 08-Nov-2023 09:17:40 | 26 | 2913.0000 | XLON | 07003070000020118-E0GaNIxvt2rT20231108 |
| 08-Nov-2023 09:17:45 | 9 | 2913.0000 | XLON | 07003070000020118-E0GaNIxvt2yk20231108 |
| 08-Nov-2023 09:17:45 | 132 | 2913.0000 | XLON | 07003070000020118-E0GaNIxvt2ym20231108 |
| 08-Nov-2023 09:19:28 | 63 | 2912.0000 | XLON | 05003050000020920-E0GaNIxvt4jY20231108 |
| 08-Nov-2023 09:19:28 | 88 | 2912.0000 | XLON | 05003050000020920-E0GaNIxvt4jW20231108 |
| 08-Nov-2023 09:20:30 | 181 | 2911.0000 | XLON | 05003050000020675-E0GaNIxvt5dM20231108 |
| 08-Nov-2023 09:22:46 | 181 | 2913.0000 | XLON | 05003050000021299-E0GaNIxvt8S220231108 |
| 08-Nov-2023 09:24:42 | 227 | 2912.0000 | XLON | 05003050000021807-E0GaNIxvtAZz20231108 |
| 08-Nov-2023 09:26:02 | 61 | 2912.0000 | XLON | 07003070000021640-E0GaNIxvtBqe20231108 |
| 08-Nov-2023 09:26:02 | 8 | 2912.0000 | XLON | 07003070000021640-E0GaNIxvtBqc20231108 |
| 08-Nov-2023 09:27:27 | 169 | 2911.0000 | XLON | 05003050000021477-E0GaNIxvtDB920231108 |
| 08-Nov-2023 09:30:10 | 151 | 2911.0000 | XLON | 07003070000022116-E0GaNIxvtFjl20231108 |
| 08-Nov-2023 09:31:02 | 177 | 2912.0000 | XLON | 05003050000023049-E0GaNIxvtHLf20231108 |
| 08-Nov-2023 09:33:13 | 186 | 2913.0000 | XLON | 05003050000023331-E0GaNIxvtJlv20231108 |
| 08-Nov-2023 09:35:26 | 172 | 2915.0000 | XLON | 05003050000023755-E0GaNIxvtLkV20231108 |
| 08-Nov-2023 09:36:02 | 233 | 2915.0000 | XLON | 07003070000023473-E0GaNIxvtMhq20231108 |
| 08-Nov-2023 09:37:07 | 189 | 2914.0000 | XLON | 07003070000023166-E0GaNIxvtNty20231108 |
| 08-Nov-2023 09:37:42 | 181 | 2914.0000 | XLON | 05003050000024170-E0GaNIxvtONe20231108 |
| 08-Nov-2023 09:39:58 | 166 | 2913.0000 | XLON | 07003070000024030-E0GaNIxvtPyE20231108 |
| 08-Nov-2023 09:41:25 | 196 | 2912.0000 | XLON | 07003070000024257-E0GaNIxvtRN720231108 |
| 08-Nov-2023 09:43:02 | 181 | 2913.0000 | XLON | 05003050000024867-E0GaNIxvtSTF20231108 |
| 08-Nov-2023 09:44:30 | 199 | 2914.0000 | XLON | 05003050000025116-E0GaNIxvtTdV20231108 |
| 08-Nov-2023 09:46:32 | 200 | 2914.0000 | XLON | 05003050000025442-E0GaNIxvtVRK20231108 |
| 08-Nov-2023 09:47:53 | 41 | 2913.0000 | XLON | 07003070000025208-E0GaNIxvtWbO20231108 |
| 08-Nov-2023 09:47:53 | 113 | 2913.0000 | XLON | 07003070000025208-E0GaNIxvtWbQ20231108 |
| 08-Nov-2023 09:49:17 | 166 | 2911.0000 | XLON | 07003070000023772-E0GaNIxvtXlg20231108 |
| 08-Nov-2023 09:49:22 | 211 | 2910.0000 | XLON | 05003050000025830-E0GaNIxvtXu120231108 |
| 08-Nov-2023 09:49:55 | 227 | 2908.0000 | XLON | 07003070000025379-E0GaNIxvtYtu20231108 |
| 08-Nov-2023 09:51:13 | 152 | 2907.0000 | XLON | 05003050000026184-E0GaNIxvta8M20231108 |
| 08-Nov-2023 09:52:42 | 166 | 2908.0000 | XLON | 07003070000025972-E0GaNIxvtbC420231108 |
| 08-Nov-2023 09:54:46 | 167 | 2909.0000 | XLON | 07003070000026264-E0GaNIxvtcfm20231108 |
| 08-Nov-2023 09:56:02 | 166 | 2909.0000 | XLON | 05003050000026957-E0GaNIxvtdBE20231108 |
| 08-Nov-2023 09:58:17 | 159 | 2907.0000 | XLON | 05003050000027233-E0GaNIxvtfCY20231108 |
|---|---|---|---|---|
| 08-Nov-2023 09:58:17 | 196 | 2908.0000 | XLON | 05003050000026691-E0GaNIxvtfBi20231108 |
| 08-Nov-2023 09:58:25 | 180 | 2906.0000 | XLON | 07003070000026776-E0GaNIxvtfG120231108 |
| 08-Nov-2023 10:02:26 | 166 | 2905.0000 | XLON | 07003070000027706-E0GaNIxvtiAH20231108 |
| 08-Nov-2023 10:02:27 | 190 | 2903.0000 | XLON | 05003050000027992-E0GaNIxvtiJT20231108 |
| 08-Nov-2023 10:08:54 | 205 | 2906.0000 | XLON | 07003070000028794-E0GaNIxvtnhb20231108 |
| 08-Nov-2023 10:10:05 | 39 | 2906.0000 | XLON | 07003070000029008-E0GaNIxvtom120231108 |
| 08-Nov-2023 10:10:06 | 113 | 2906.0000 | XLON | 07003070000029008-E0GaNIxvtomD20231108 |
| 08-Nov-2023 10:11:44 | 174 | 2906.0000 | XLON | 05003050000029677-E0GaNIxvtpwS20231108 |
| 08-Nov-2023 10:11:45 | 187 | 2905.0000 | XLON | 05003050000029258-E0GaNIxvtpzu20231108 |
| 08-Nov-2023 10:13:06 | 151 | 2907.0000 | XLON | 07003070000029462-E0GaNIxvtrQL20231108 |
| 08-Nov-2023 10:13:57 | 32 | 2906.0000 | XLON | 07003070000029463-E0GaNIxvts4020231108 |
| 08-Nov-2023 10:13:57 | 134 | 2906.0000 | XLON | 07003070000029463-E0GaNIxvts4220231108 |
| 08-Nov-2023 10:14:31 | 181 | 2906.0000 | XLON | 07003070000029709-E0GaNIxvtsZe20231108 |
| 08-Nov-2023 10:16:24 | 174 | 2907.0000 | XLON | 05003050000030503-E0GaNIxvtuav20231108 |
| 08-Nov-2023 10:17:42 | 59 | 2907.0000 | XLON | 07003070000030267-E0GaNIxvtvf720231108 |
| 08-Nov-2023 10:17:42 | 112 | 2907.0000 | XLON | 07003070000030267-E0GaNIxvtvf520231108 |
| 08-Nov-2023 10:19:37 | 23 | 2909.0000 | XLON | 07003070000030591-E0GaNIxvtxLj20231108 |
| 08-Nov-2023 10:21:08 | 155 | 2909.0000 | XLON | 07003070000030780-E0GaNIxvtylv20231108 |
| 08-Nov-2023 10:21:48 | 151 | 2908.0000 | XLON | 05003050000031283-E0GaNIxvtz9820231108 |
| 08-Nov-2023 10:22:57 | 83 | 2908.0000 | XLON | 07003070000031010-E0GaNIxvu0IW20231108 |
| 08-Nov-2023 10:26:05 | 35 | 2908.0000 | XLON | 07003070000031508-E0GaNIxvu3QU20231108 |
| 08-Nov-2023 10:27:30 | 170 | 2908.0000 | XLON | 07003070000031508-E0GaNIxvu4gB20231108 |
| 08-Nov-2023 10:30:03 | 262 | 2912.0000 | XLON | 05003050000032584-E0GaNIxvu77M20231108 |
| 08-Nov-2023 10:31:13 | 185 | 2912.0000 | XLON | 05003050000032740-E0GaNIxvu8SZ20231108 |
| 08-Nov-2023 10:31:37 | 224 | 2911.0000 | XLON | 05003050000032574-E0GaNIxvu8yN20231108 |
| 08-Nov-2023 10:33:39 | 61 | 2911.0000 | XLON | 07003070000032589-E0GaNIxvuB5F20231108 |
| 08-Nov-2023 10:33:39 | 149 | 2911.0000 | XLON | 07003070000032589-E0GaNIxvuB5H20231108 |
| 08-Nov-2023 10:35:12 | 163 | 2912.0000 | XLON | 05003050000033183-E0GaNIxvuCZ520231108 |
| 08-Nov-2023 10:35:12 | 3 | 2912.0000 | XLON | 05003050000033183-E0GaNIxvuCZ720231108 |
| 08-Nov-2023 10:36:03 | 79 | 2912.0000 | XLON | 07003070000032974-E0GaNIxvuDm120231108 |
| 08-Nov-2023 10:37:43 | 62 | 2911.0000 | XLON | 07003070000033125-E0GaNIxvuEvi20231108 |
| 08-Nov-2023 10:37:43 | 134 | 2911.0000 | XLON | 07003070000033125-E0GaNIxvuEvg20231108 |
| 08-Nov-2023 10:39:23 | 110 | 2911.0000 | XLON | 07003070000033398-E0GaNIxvuGb720231108 |
| 08-Nov-2023 10:39:23 | 58 | 2911.0000 | XLON | 07003070000033398-E0GaNIxvuGb920231108 |
| 08-Nov-2023 10:42:02 | 181 | 2912.0000 | XLON | 07003070000033787-E0GaNIxvuIwK20231108 |
| 08-Nov-2023 10:42:33 | 166 | 2911.0000 | XLON | 07003070000033642-E0GaNIxvuJSn20231108 |
| 08-Nov-2023 10:46:32 | 87 | 2913.0000 | XLON | 07003070000034418-E0GaNIxvuMnE20231108 |
| 08-Nov-2023 10:46:32 | 115 | 2913.0000 | XLON | 07003070000034418-E0GaNIxvuMnG20231108 |
| 08-Nov-2023 10:48:21 | 166 | 2913.0000 | XLON | 07003070000034748-E0GaNIxvuOVm20231108 |
| 08-Nov-2023 10:50:14 | 211 | 2911.0000 | XLON | 05003050000034630-E0GaNIxvuPzT20231108 |
| 08-Nov-2023 10:54:57 | 129 | 2912.0000 | XLON | 07003070000035723-E0GaNIxvuTdz20231108 |
| 08-Nov-2023 10:54:57 | 112 | 2912.0000 | XLON | 07003070000035723-E0GaNIxvuTdx20231108 |
| 08-Nov-2023 10:55:04 | 227 | 2911.0000 | XLON | 05003050000035651-E0GaNIxvuTiH20231108 |
| 08-Nov-2023 10:57:45 | 8 | 2911.0000 | XLON | 05003050000036545-E0GaNIxvuVIs20231108 |
|---|---|---|---|---|
| 08-Nov-2023 10:57:45 | 80 | 2911.0000 | XLON | 05003050000036545-E0GaNIxvuVIu20231108 |
| 08-Nov-2023 10:57:49 | 196 | 2910.0000 | XLON | 07003070000035881-E0GaNIxvuVKF20231108 |
| 08-Nov-2023 10:57:49 | 216 | 2909.0000 | XLON | 05003050000036108-E0GaNIxvuVKt20231108 |
| 08-Nov-2023 11:01:38 | 181 | 2905.0000 | XLON | 05003050000036815-E0GaNIxvuYWs20231108 |
| 08-Nov-2023 11:05:58 | 167 | 2905.0000 | XLON | 07003070000036919-E0GaNIxvub9720231108 |
| 08-Nov-2023 11:07:35 | 190 | 2906.0000 | XLON | 07003070000037341-E0GaNIxvucZW20231108 |
| 08-Nov-2023 11:11:28 | 199 | 2905.0000 | XLON | 05003050000038291-E0GaNIxvufCx20231108 |
| 08-Nov-2023 11:16:58 | 256 | 2906.0000 | XLON | 07003070000038197-E0GaNIxvujFt20231108 |
| 08-Nov-2023 11:17:58 | 339 | 2907.0000 | XLON | 05003050000039110-E0GaNIxvukEQ20231108 |
| 08-Nov-2023 11:18:02 | 222 | 2905.0000 | XLON | 05003050000038523-E0GaNIxvukNa20231108 |
| 08-Nov-2023 11:26:11 | 308 | 2907.0000 | XLON | 05003050000039669-E0GaNIxvurMf20231108 |
| 08-Nov-2023 11:26:22 | 242 | 2906.0000 | XLON | 05003050000039603-E0GaNIxvurWb20231108 |
| 08-Nov-2023 11:27:00 | 24 | 2906.0000 | XLON | 05003050000039603-E0GaNIxvurtQ20231108 |
| 08-Nov-2023 11:32:56 | 400 | 2907.0000 | XLON | 05003050000041085-E0GaNIxvuvxz20231108 |
| 08-Nov-2023 11:32:56 | 26 | 2907.0000 | XLON | 05003050000041085-E0GaNIxvuvy120231108 |
| 08-Nov-2023 11:36:17 | 293 | 2906.0000 | XLON | 05003050000040325-E0GaNIxvuxvC20231108 |
| 08-Nov-2023 11:36:17 | 224 | 2905.0000 | XLON | 07003070000038847-E0GaNIxvuxvK20231108 |
| 08-Nov-2023 11:36:36 | 187 | 2904.0000 | XLON | 07003070000040861-E0GaNIxvuy5920231108 |
| 08-Nov-2023 11:38:24 | 151 | 2903.0000 | XLON | 05003050000041703-E0GaNIxvuzHM20231108 |
| 08-Nov-2023 11:44:05 | 5 | 2904.0000 | XLON | 07003070000041730-E0GaNIxvv42p20231108 |
| 08-Nov-2023 11:44:05 | 222 | 2904.0000 | XLON | 07003070000041730-E0GaNIxvv42t20231108 |
| 08-Nov-2023 11:45:32 | 48 | 2903.0000 | XLON | 07003070000041549-E0GaNIxvv4xZ20231108 |
| 08-Nov-2023 11:45:52 | 118 | 2903.0000 | XLON | 07003070000041549-E0GaNIxvv5Gv20231108 |
| 08-Nov-2023 11:46:44 | 57 | 2903.0000 | XLON | 07003070000042687-E0GaNIxvv5na20231108 |
| 08-Nov-2023 11:51:24 | 353 | 2905.0000 | XLON | 07003070000043226-E0GaNIxvv8S020231108 |
| 08-Nov-2023 11:53:59 | 291 | 2905.0000 | XLON | 07003070000043578-E0GaNIxvv9iO20231108 |
| 08-Nov-2023 11:56:27 | 271 | 2905.0000 | XLON | 07003070000043842-E0GaNIxvvB4s20231108 |
| 08-Nov-2023 11:57:46 | 162 | 2905.0000 | XLON | 07003070000043957-E0GaNIxvvBtd20231108 |
| 08-Nov-2023 11:59:45 | 156 | 2906.0000 | XLON | 07003070000044206-E0GaNIxvvDVM20231108 |
| 08-Nov-2023 11:59:45 | 43 | 2906.0000 | XLON | 07003070000044206-E0GaNIxvvDVK20231108 |
| 08-Nov-2023 12:02:02 | 144 | 2905.0000 | XLON | 05003050000044876-E0GaNIxvvFAK20231108 |
| 08-Nov-2023 12:02:27 | 84 | 2905.0000 | XLON | 05003050000044876-E0GaNIxvvFfw20231108 |
| 08-Nov-2023 12:02:36 | 246 | 2904.0000 | XLON | 07003070000042969-E0GaNIxvvFqm20231108 |
| 08-Nov-2023 12:03:03 | 257 | 2906.0000 | XLON | 05003050000045130-E0GaNIxvvGDU20231108 |
| 08-Nov-2023 12:12:02 | 197 | 2905.0000 | XLON | 07003070000044699-E0GaNIxvvLUS20231108 |
| 08-Nov-2023 12:13:00 | 158 | 2904.0000 | XLON | 05003050000045362-E0GaNIxvvM2W20231108 |
| 08-Nov-2023 12:21:35 | 436 | 2907.0000 | XLON | 05003050000047808-E0GaNIxvvSt420231108 |
| 08-Nov-2023 12:21:35 | 2 | 2907.0000 | XLON | 05003050000047808-E0GaNIxvvSt920231108 |
| 08-Nov-2023 12:27:22 | 405 | 2907.0000 | XLON | 07003070000047713-E0GaNIxvvWfG20231108 |
| 08-Nov-2023 12:28:02 | 104 | 2907.0000 | XLON | 05003050000048875-E0GaNIxvvX1F20231108 |
| 08-Nov-2023 12:28:02 | 262 | 2907.0000 | XLON | 05003050000048875-E0GaNIxvvX1D20231108 |
| 08-Nov-2023 12:29:56 | 86 | 2907.0000 | XLON | 07003070000048793-E0GaNIxvvXtL20231108 |
| 08-Nov-2023 12:29:56 | 93 | 2907.0000 | XLON | 07003070000048793-E0GaNIxvvXtN20231108 |
| 08-Nov-2023 12:32:20 | 438 | 2906.0000 | XLON | 07003070000047348-E0GaNIxvvZ7l20231108 |
|---|---|---|---|---|
| 08-Nov-2023 12:38:45 | 368 | 2907.0000 | XLON | 07003070000049748-E0GaNIxvvd1W20231108 |
| 08-Nov-2023 12:41:42 | 15 | 2907.0000 | XLON | 07003070000050145-E0GaNIxvvech20231108 |
| 08-Nov-2023 12:41:42 | 347 | 2907.0000 | XLON | 07003070000050145-E0GaNIxvvecb20231108 |
| 08-Nov-2023 12:43:16 | 343 | 2908.0000 | XLON | 05003050000050957-E0GaNIxvvfby20231108 |
| 08-Nov-2023 12:46:36 | 276 | 2909.0000 | XLON | 07003070000050959-E0GaNIxvvhsG20231108 |
| 08-Nov-2023 12:47:46 | 60 | 2909.0000 | XLON | 05003050000051673-E0GaNIxvvicz20231108 |
| 08-Nov-2023 12:48:28 | 230 | 2908.0000 | XLON | 07003070000050686-E0GaNIxvvj0z20231108 |
| 08-Nov-2023 12:50:18 | 222 | 2908.0000 | XLON | 05003050000052009-E0GaNIxvvk6r20231108 |
| 08-Nov-2023 12:51:23 | 264 | 2907.0000 | XLON | 05003050000050876-E0GaNIxvvkkM20231108 |
| 08-Nov-2023 12:52:48 | 197 | 2907.0000 | XLON | 07003070000051912-E0GaNIxvvlwZ20231108 |
| 08-Nov-2023 12:57:08 | 193 | 2911.0000 | XLON | 05003050000053160-E0GaNIxvvp7x20231108 |
| 08-Nov-2023 12:58:16 | 156 | 2913.0000 | XLON | 05003050000053325-E0GaNIxvvqAA20231108 |
| 08-Nov-2023 12:58:22 | 118 | 2913.0000 | XLON | 05003050000053325-E0GaNIxvvqIf20231108 |
| 08-Nov-2023 12:58:46 | 274 | 2912.0000 | XLON | 05003050000053315-E0GaNIxvvqZd20231108 |
| 08-Nov-2023 12:59:32 | 172 | 2912.0000 | XLON | 05003050000053458-E0GaNIxvvrBR20231108 |
| 08-Nov-2023 13:01:15 | 239 | 2911.0000 | XLON | 05003050000053767-E0GaNIxvvscl20231108 |
| 08-Nov-2023 13:03:22 | 166 | 2911.0000 | XLON | 05003050000054150-E0GaNIxvvukp20231108 |
| 08-Nov-2023 13:03:48 | 63 | 2910.0000 | XLON | 07003070000052929-E0GaNIxvvvDi20231108 |
| 08-Nov-2023 13:05:04 | 211 | 2911.0000 | XLON | 07003070000054075-E0GaNIxvvw2N20231108 |
| 08-Nov-2023 13:09:19 | 196 | 2911.0000 | XLON | 05003050000054822-E0GaNIxvvzL020231108 |
| 08-Nov-2023 13:09:20 | 114 | 2910.0000 | XLON | 07003070000052929-E0GaNIxvvzMX20231108 |
| 08-Nov-2023 13:10:34 | 230 | 2910.0000 | XLON | 05003050000055424-E0GaNIxvw0DM20231108 |
| 08-Nov-2023 13:14:40 | 211 | 2910.0000 | XLON | 05003050000055880-E0GaNIxvw3eB20231108 |
| 08-Nov-2023 13:14:40 | 279 | 2911.0000 | XLON | 05003050000056172-E0GaNIxvw3d520231108 |
| 08-Nov-2023 13:14:51 | 155 | 2909.0000 | XLON | 07003070000053358-E0GaNIxvw3oa20231108 |
| 08-Nov-2023 13:20:25 | 266 | 2909.0000 | XLON | 07003070000056344-E0GaNIxvw8XZ20231108 |
| 08-Nov-2023 13:21:18 | 228 | 2910.0000 | XLON | 07003070000056897-E0GaNIxvw9WO20231108 |
| 08-Nov-2023 13:25:03 | 269 | 2909.0000 | XLON | 07003070000056862-E0GaNIxvwBov20231108 |
| 08-Nov-2023 13:29:04 | 304 | 2912.0000 | XLON | 07003070000057819-E0GaNIxvwEZe20231108 |
| 08-Nov-2023 13:30:22 | 387 | 2914.0000 | XLON | 05003050000058673-E0GaNIxvwGlq20231108 |
| 08-Nov-2023 13:30:28 | 258 | 2913.0000 | XLON | 05003050000058622-E0GaNIxvwGun20231108 |
| 08-Nov-2023 13:31:37 | 190 | 2911.0000 | XLON | 05003050000058824-E0GaNIxvwI3P20231108 |
| 08-Nov-2023 13:35:02 | 223 | 2913.0000 | XLON | 05003050000059464-E0GaNIxvwKbB20231108 |
| 08-Nov-2023 13:37:06 | 269 | 2912.0000 | XLON | 05003050000059044-E0GaNIxvwLxR20231108 |
| 08-Nov-2023 13:38:21 | 258 | 2912.0000 | XLON | 07003070000059668-E0GaNIxvwMbt20231108 |
| 08-Nov-2023 13:38:21 | 173 | 2912.0000 | XLON | 05003050000060090-E0GaNIxvwMbv20231108 |
| 08-Nov-2023 13:40:31 | 191 | 2914.0000 | XLON | 07003070000060190-E0GaNIxvwOiR20231108 |
| 08-Nov-2023 13:42:35 | 181 | 2914.0000 | XLON | 05003050000060757-E0GaNIxvwQaS20231108 |
| 08-Nov-2023 13:42:54 | 229 | 2915.0000 | XLON | 05003050000061071-E0GaNIxvwQqn20231108 |
| 08-Nov-2023 13:43:25 | 229 | 2914.0000 | XLON | 07003070000060622-E0GaNIxvwRCf20231108 |
| 08-Nov-2023 13:48:25 | 194 | 2916.0000 | XLON | 05003050000062104-E0GaNIxvwU6I20231108 |
| 08-Nov-2023 13:48:25 | 71 | 2916.0000 | XLON | 05003050000062104-E0GaNIxvwU6K20231108 |
| 08-Nov-2023 13:50:00 | 236 | 2916.0000 | XLON | 07003070000061957-E0GaNIxvwUhJ20231108 |
| 08-Nov-2023 13:51:35 | 194 | 2915.0000 | XLON | 07003070000061270-E0GaNIxvwVdK20231108 |
|---|---|---|---|---|
| 08-Nov-2023 13:52:55 | 231 | 2915.0000 | XLON | 05003050000062859-E0GaNIxvwWRU20231108 |
| 08-Nov-2023 13:52:55 | 115 | 2915.0000 | XLON | 05003050000062859-E0GaNIxvwWRS20231108 |
| 08-Nov-2023 13:55:45 | 250 | 2915.0000 | XLON | 05003050000063126-E0GaNIxvwYL320231108 |
| 08-Nov-2023 13:55:45 | 68 | 2915.0000 | XLON | 05003050000063126-E0GaNIxvwYL520231108 |
| 08-Nov-2023 13:57:33 | 277 | 2915.0000 | XLON | 05003050000063403-E0GaNIxvwZoH20231108 |
| 08-Nov-2023 13:57:45 | 43 | 2915.0000 | XLON | 05003050000063403-E0GaNIxvwa2s20231108 |
| 08-Nov-2023 13:58:25 | 250 | 2915.0000 | XLON | 07003070000063267-E0GaNIxvwaRl20231108 |
| 08-Nov-2023 13:59:10 | 9 | 2915.0000 | XLON | 07003070000063267-E0GaNIxvwb3g20231108 |
| 08-Nov-2023 14:01:42 | 198 | 2915.0000 | XLON | 05003050000064032-E0GaNIxvwdrD20231108 |
| 08-Nov-2023 14:05:03 | 260 | 2915.0000 | XLON | 05003050000064755-E0GaNIxvwgG020231108 |
| 08-Nov-2023 14:06:06 | 235 | 2915.0000 | XLON | 07003070000064901-E0GaNIxvwhLy20231108 |
| 08-Nov-2023 14:07:58 | 11 | 2917.0000 | XLON | 05003050000065681-E0GaNIxvwimZ20231108 |
| 08-Nov-2023 14:07:58 | 73 | 2917.0000 | XLON | 05003050000065681-E0GaNIxvwimb20231108 |
| 08-Nov-2023 14:09:07 | 100 | 2918.0000 | XLON | 05003050000065950-E0GaNIxvwjzA20231108 |
| 08-Nov-2023 14:09:07 | 157 | 2918.0000 | XLON | 05003050000065950-E0GaNIxvwjz820231108 |
| 08-Nov-2023 14:09:26 | 364 | 2918.0000 | XLON | 05003050000066007-E0GaNIxvwkKh20231108 |
| 08-Nov-2023 14:10:36 | 212 | 2917.0000 | XLON | 05003050000065748-E0GaNIxvwlAA20231108 |
| 08-Nov-2023 14:10:36 | 116 | 2917.0000 | XLON | 05003050000065748-E0GaNIxvwlA720231108 |
| 08-Nov-2023 14:12:58 | 193 | 2917.0000 | XLON | 05003050000066649-E0GaNIxvwmz220231108 |
| 08-Nov-2023 14:12:58 | 20 | 2917.0000 | XLON | 05003050000066649-E0GaNIxvwmz420231108 |
| 08-Nov-2023 14:14:26 | 95 | 2917.0000 | XLON | 05003050000066990-E0GaNIxvwoOq20231108 |
| 08-Nov-2023 14:14:26 | 274 | 2917.0000 | XLON | 05003050000066990-E0GaNIxvwoOo20231108 |
| 08-Nov-2023 14:16:25 | 240 | 2916.0000 | XLON | 05003050000066313-E0GaNIxvwphz20231108 |
| 08-Nov-2023 14:19:31 | 299 | 2916.0000 | XLON | 07003070000067491-E0GaNIxvwt2u20231108 |
| 08-Nov-2023 14:22:25 | 166 | 2915.0000 | XLON | 07003070000065761-E0GaNIxvwvM520231108 |
| 08-Nov-2023 14:22:25 | 193 | 2915.0000 | XLON | 07003070000066433-E0GaNIxvwvM720231108 |
| 08-Nov-2023 14:22:46 | 362 | 2915.0000 | XLON | 07003070000068446-E0GaNIxvwvWH20231108 |
| 08-Nov-2023 14:22:46 | 102 | 2915.0000 | XLON | 07003070000068446-E0GaNIxvwvWJ20231108 |
| 08-Nov-2023 14:25:10 | 188 | 2914.0000 | XLON | 07003070000066870-E0GaNIxvwy0z20231108 |
| 08-Nov-2023 14:25:27 | 327 | 2913.0000 | XLON | 07003070000068080-E0GaNIxvwyQq20231108 |
| 08-Nov-2023 14:27:05 | 272 | 2914.0000 | XLON | 05003050000070293-E0GaNIxvx0Dr20231108 |
| 08-Nov-2023 14:27:46 | 92 | 2914.0000 | XLON | 07003070000070206-E0GaNIxvx0wE20231108 |
| 08-Nov-2023 14:29:15 | 12 | 2914.0000 | XLON | 07003070000070483-E0GaNIxvx26M20231108 |
| 08-Nov-2023 14:29:15 | 197 | 2914.0000 | XLON | 07003070000070483-E0GaNIxvx26K20231108 |
| 08-Nov-2023 14:29:23 | 161 | 2913.0000 | XLON | 07003070000069722-E0GaNIxvx2Di20231108 |
| 08-Nov-2023 14:29:52 | 276 | 2914.0000 | XLON | 07003070000070520-E0GaNIxvx2p420231108 |
| 08-Nov-2023 14:31:21 | 280 | 2914.0000 | XLON | 05003050000071912-E0GaNIxvx73E20231108 |
| 08-Nov-2023 14:32:42 | 111 | 2913.0000 | XLON | 07003070000069722-E0GaNIxvx9al20231108 |
| 08-Nov-2023 14:33:57 | 167 | 2915.0000 | XLON | 05003050000073080-E0GaNIxvxBnT20231108 |
| 08-Nov-2023 14:35:21 | 199 | 2914.0000 | XLON | 05003050000072625-E0GaNIxvxEYq20231108 |
| 08-Nov-2023 14:36:18 | 144 | 2914.0000 | XLON | 07003070000073558-E0GaNIxvxG5X20231108 |
| 08-Nov-2023 14:36:18 | 84 | 2914.0000 | XLON | 07003070000073558-E0GaNIxvxG5Z20231108 |
| 08-Nov-2023 14:36:23 | 235 | 2913.0000 | XLON | 05003050000072542-E0GaNIxvxGGJ20231108 |
| 08-Nov-2023 14:39:41 | 308 | 2917.0000 | XLON | 07003070000075006-E0GaNIxvxLpB20231108 |
|---|---|---|---|---|
| 08-Nov-2023 14:40:02 | 274 | 2916.0000 | XLON | 07003070000074629-E0GaNIxvxMUK20231108 |
| 08-Nov-2023 14:41:23 | 11 | 2916.0000 | XLON | 05003050000076115-E0GaNIxvxOt320231108 |
| 08-Nov-2023 14:41:23 | 9 | 2916.0000 | XLON | 05003050000076115-E0GaNIxvxOt520231108 |
| 08-Nov-2023 14:41:28 | 45 | 2916.0000 | XLON | 07003070000075728-E0GaNIxvxP3p20231108 |
| 08-Nov-2023 14:41:28 | 99 | 2916.0000 | XLON | 07003070000075728-E0GaNIxvxP3r20231108 |
| 08-Nov-2023 14:41:59 | 34 | 2915.0000 | XLON | 07003070000075583-E0GaNIxvxPiJ20231108 |
| 08-Nov-2023 14:41:59 | 188 | 2915.0000 | XLON | 07003070000075583-E0GaNIxvxPiH20231108 |
| 08-Nov-2023 14:42:48 | 242 | 2915.0000 | XLON | 05003050000076654-E0GaNIxvxRAL20231108 |
| 08-Nov-2023 14:45:50 | 240 | 2914.0000 | XLON | 05003050000077312-E0GaNIxvxW8E20231108 |
| 08-Nov-2023 14:46:14 | 301 | 2914.0000 | XLON | 07003070000077574-E0GaNIxvxWrc20231108 |
| 08-Nov-2023 14:49:11 | 38 | 2914.0000 | XLON | 05003050000079314-E0GaNIxvxbRs20231108 |
| 08-Nov-2023 14:49:24 | 216 | 2915.0000 | XLON | 05003050000079402-E0GaNIxvxbjB20231108 |
| 08-Nov-2023 14:49:45 | 299 | 2915.0000 | XLON | 07003070000078955-E0GaNIxvxcKC20231108 |
| 08-Nov-2023 14:51:27 | 1 | 2915.0000 | XLON | 07003070000079719-E0GaNIxvxfPK20231108 |
| 08-Nov-2023 14:51:27 | 260 | 2915.0000 | XLON | 07003070000079719-E0GaNIxvxfPO20231108 |
| 08-Nov-2023 14:51:27 | 20 | 2915.0000 | XLON | 07003070000079719-E0GaNIxvxfPM20231108 |
| 08-Nov-2023 14:52:56 | 339 | 2915.0000 | XLON | 07003070000080097-E0GaNIxvxhMl20231108 |
| 08-Nov-2023 14:54:20 | 213 | 2914.0000 | XLON | 05003050000079314-E0GaNIxvxizJ20231108 |
| 08-Nov-2023 14:54:20 | 36 | 2914.0000 | XLON | 05003050000079314-E0GaNIxvxiy120231108 |
| 08-Nov-2023 14:54:31 | 284 | 2914.0000 | XLON | 05003050000081037-E0GaNIxvxjIH20231108 |
| 08-Nov-2023 14:54:36 | 238 | 2913.0000 | XLON | 07003070000076269-E0GaNIxvxjTE20231108 |
| 08-Nov-2023 14:56:06 | 166 | 2913.0000 | XLON | 05003050000081449-E0GaNIxvxldi20231108 |
| 08-Nov-2023 14:58:32 | 346 | 2913.0000 | XLON | 05003050000081884-E0GaNIxvxoIM20231108 |
| 08-Nov-2023 14:59:40 | 154 | 2912.0000 | XLON | 07003070000080589-E0GaNIxvxpp020231108 |
| 08-Nov-2023 15:01:30 | 90 | 2913.0000 | XLON | 07003070000082652-E0GaNIxvxroH20231108 |
| 08-Nov-2023 15:01:30 | 1 | 2913.0000 | XLON | 07003070000082652-E0GaNIxvxroL20231108 |
| 08-Nov-2023 15:01:30 | 209 | 2913.0000 | XLON | 07003070000082652-E0GaNIxvxroJ20231108 |
| 08-Nov-2023 15:01:45 | 71 | 2912.0000 | XLON | 07003070000082550-E0GaNIxvxs5L20231108 |
| 08-Nov-2023 15:01:45 | 250 | 2912.0000 | XLON | 07003070000082550-E0GaNIxvxs5O20231108 |
| 08-Nov-2023 15:03:11 | 157 | 2911.0000 | XLON | 07003070000083128-E0GaNIxvxudV20231108 |
| 08-Nov-2023 15:03:45 | 173 | 2910.0000 | XLON | 07003070000083092-E0GaNIxvxvkI20231108 |
| 08-Nov-2023 15:04:34 | 88 | 2909.0000 | XLON | 07003070000083656-E0GaNIxvxwYR20231108 |
| 08-Nov-2023 15:04:34 | 102 | 2909.0000 | XLON | 07003070000083656-E0GaNIxvxwYP20231108 |
| 08-Nov-2023 15:06:11 | 206 | 2909.0000 | XLON | 05003050000084600-E0GaNIxvxzFz20231108 |
| 08-Nov-2023 15:08:01 | 176 | 2912.0000 | XLON | 05003050000085126-E0GaNIxvy1RS20231108 |
| 08-Nov-2023 15:10:25 | 344 | 2913.0000 | XLON | 07003070000085293-E0GaNIxvy4U220231108 |
| 08-Nov-2023 15:11:06 | 182 | 2913.0000 | XLON | 07003070000085515-E0GaNIxvy5EG20231108 |
| 08-Nov-2023 15:11:06 | 162 | 2913.0000 | XLON | 07003070000085515-E0GaNIxvy5EE20231108 |
| 08-Nov-2023 15:11:57 | 209 | 2912.0000 | XLON | 05003050000085491-E0GaNIxvy6c620231108 |
| 08-Nov-2023 15:11:57 | 37 | 2912.0000 | XLON | 05003050000085491-E0GaNIxvy6c220231108 |
| 08-Nov-2023 15:13:45 | 217 | 2911.0000 | XLON | 07003070000086173-E0GaNIxvy8pm20231108 |
| 08-Nov-2023 15:15:05 | 245 | 2910.0000 | XLON | 07003070000086645-E0GaNIxvyAET20231108 |
| 08-Nov-2023 15:16:19 | 235 | 2911.0000 | XLON | 07003070000087136-E0GaNIxvyBs120231108 |
| 08-Nov-2023 15:16:19 | 130 | 2911.0000 | XLON | 07003070000087136-E0GaNIxvyBs320231108 |
|---|---|---|---|---|
| 08-Nov-2023 15:18:02 | 267 | 2910.0000 | XLON | 05003050000087453-E0GaNIxvyDai20231108 |
| 08-Nov-2023 15:19:26 | 235 | 2911.0000 | XLON | 05003050000088524-E0GaNIxvyEzn20231108 |
| 08-Nov-2023 15:19:26 | 11 | 2911.0000 | XLON | 05003050000088524-E0GaNIxvyEzp20231108 |
| 08-Nov-2023 15:19:26 | 11 | 2911.0000 | XLON | 05003050000088524-E0GaNIxvyEzr20231108 |
| 08-Nov-2023 15:21:06 | 92 | 2910.0000 | XLON | 07003070000088582-E0GaNIxvyHKl20231108 |
| 08-Nov-2023 15:21:06 | 407 | 2910.0000 | XLON | 07003070000088582-E0GaNIxvyHKj20231108 |
| 08-Nov-2023 15:22:42 | 48 | 2909.0000 | XLON | 05003050000086604-E0GaNIxvyJGc20231108 |
| 08-Nov-2023 15:22:42 | 188 | 2909.0000 | XLON | 05003050000086604-E0GaNIxvyJGY20231108 |
| 08-Nov-2023 15:22:53 | 193 | 2909.0000 | XLON | 07003070000089148-E0GaNIxvyJVN20231108 |
| 08-Nov-2023 15:22:53 | 48 | 2909.0000 | XLON | 07003070000089148-E0GaNIxvyJVL20231108 |
| 08-Nov-2023 15:24:17 | 217 | 2908.0000 | XLON | 05003050000087944-E0GaNIxvyLAW20231108 |
| 08-Nov-2023 15:24:42 | 177 | 2909.0000 | XLON | 07003070000089813-E0GaNIxvyLgk20231108 |
| 08-Nov-2023 15:24:42 | 40 | 2909.0000 | XLON | 07003070000089813-E0GaNIxvyLgm20231108 |
| 08-Nov-2023 15:26:32 | 116 | 2909.0000 | XLON | 07003070000090160-E0GaNIxvyNoG20231108 |
| 08-Nov-2023 15:26:32 | 114 | 2909.0000 | XLON | 07003070000090160-E0GaNIxvyNoJ20231108 |
| 08-Nov-2023 15:27:46 | 235 | 2909.0000 | XLON | 07003070000090620-E0GaNIxvyOiw20231108 |
| 08-Nov-2023 15:27:46 | 25 | 2909.0000 | XLON | 07003070000090620-E0GaNIxvyOiy20231108 |
| 08-Nov-2023 15:28:39 | 199 | 2908.0000 | XLON | 05003050000090249-E0GaNIxvyPeQ20231108 |
| 08-Nov-2023 15:29:38 | 302 | 2908.0000 | XLON | 05003050000091675-E0GaNIxvyR6w20231108 |
| 08-Nov-2023 15:31:06 | 298 | 2908.0000 | XLON | 05003050000092231-E0GaNIxvySmo20231108 |
| 08-Nov-2023 15:31:45 | 178 | 2907.0000 | XLON | 05003050000090620-E0GaNIxvyTG520231108 |
| 08-Nov-2023 15:32:46 | 228 | 2906.0000 | XLON | 05003050000092745-E0GaNIxvyUFm20231108 |
| 08-Nov-2023 15:34:41 | 235 | 2906.0000 | XLON | 05003050000093333-E0GaNIxvyWfL20231108 |
| 08-Nov-2023 15:36:06 | 9 | 2906.0000 | XLON | 05003050000093819-E0GaNIxvyYWL20231108 |
| 08-Nov-2023 15:36:10 | 279 | 2906.0000 | XLON | 05003050000093842-E0GaNIxvyYhp20231108 |
| 08-Nov-2023 15:37:46 | 335 | 2907.0000 | XLON | 07003070000093691-E0GaNIxvyafN20231108 |
| 08-Nov-2023 15:39:50 | 402 | 2906.0000 | XLON | 07003070000094139-E0GaNIxvycoB20231108 |
| 08-Nov-2023 15:41:06 | 19 | 2907.0000 | XLON | 05003050000095192-E0GaNIxvyeK320231108 |
| 08-Nov-2023 15:41:06 | 291 | 2907.0000 | XLON | 05003050000095192-E0GaNIxvyeK520231108 |
| 08-Nov-2023 15:42:56 | 444 | 2906.0000 | XLON | 05003050000095637-E0GaNIxvygRG20231108 |
| 08-Nov-2023 15:44:16 | 306 | 2905.0000 | XLON | 05003050000093238-E0GaNIxvyhnx20231108 |
| 08-Nov-2023 15:45:05 | 161 | 2905.0000 | XLON | 07003070000095519-E0GaNIxvyiUw20231108 |
| 08-Nov-2023 15:45:05 | 151 | 2905.0000 | XLON | 07003070000095519-E0GaNIxvyiV220231108 |
| 08-Nov-2023 15:46:06 | 236 | 2905.0000 | XLON | 07003070000095995-E0GaNIxvyk1W20231108 |
| 08-Nov-2023 15:46:50 | 242 | 2904.0000 | XLON | 07003070000092194-E0GaNIxvykz520231108 |
| 08-Nov-2023 15:48:16 | 204 | 2905.0000 | XLON | 05003050000097118-E0GaNIxvymXP20231108 |
| 08-Nov-2023 15:48:16 | 123 | 2905.0000 | XLON | 05003050000097118-E0GaNIxvymXR20231108 |
| 08-Nov-2023 15:49:31 | 77 | 2906.0000 | XLON | 05003050000097437-E0GaNIxvynz120231108 |
| 08-Nov-2023 15:49:31 | 153 | 2906.0000 | XLON | 05003050000097437-E0GaNIxvynz320231108 |
| 08-Nov-2023 15:51:06 | 158 | 2908.0000 | XLON | 07003070000097433-E0GaNIxvypik20231108 |
| 08-Nov-2023 15:51:06 | 235 | 2908.0000 | XLON | 07003070000097433-E0GaNIxvypii20231108 |
| 08-Nov-2023 15:51:31 | 132 | 2907.0000 | XLON | 05003050000097962-E0GaNIxvyqFz20231108 |
| 08-Nov-2023 15:51:31 | 68 | 2907.0000 | XLON | 05003050000097962-E0GaNIxvyqFx20231108 |
| 08-Nov-2023 15:51:32 | 89 | 2907.0000 | XLON | 05003050000097962-E0GaNIxvyqIA20231108 |
|---|---|---|---|---|
| 08-Nov-2023 15:52:48 | 306 | 2906.0000 | XLON | 05003050000098264-E0GaNIxvyrRD20231108 |
| 08-Nov-2023 15:54:50 | 221 | 2906.0000 | XLON | 05003050000098839-E0GaNIxvytly20231108 |
| 08-Nov-2023 15:56:08 | 282 | 2906.0000 | XLON | 07003070000098697-E0GaNIxvyvEL20231108 |
| 08-Nov-2023 15:58:11 | 235 | 2906.0000 | XLON | 05003050000099858-E0GaNIxvyxAZ20231108 |
| 08-Nov-2023 15:58:11 | 128 | 2906.0000 | XLON | 05003050000099858-E0GaNIxvyxAb20231108 |
| 08-Nov-2023 15:58:42 | 96 | 2905.0000 | XLON | 07003070000096889-E0GaNIxvyxrS20231108 |
| 08-Nov-2023 15:58:42 | 140 | 2905.0000 | XLON | 07003070000096889-E0GaNIxvyxrQ20231108 |
| 08-Nov-2023 15:58:42 | 17 | 2905.0000 | XLON | 07003070000096889-E0GaNIxvyxrM20231108 |
| 08-Nov-2023 16:00:01 | 35 | 2906.0000 | XLON | 05003050000100661-E0GaNIxvyzZ420231108 |
| 08-Nov-2023 16:00:01 | 100 | 2906.0000 | XLON | 05003050000100661-E0GaNIxvyzZB20231108 |
| 08-Nov-2023 16:00:01 | 73 | 2906.0000 | XLON | 05003050000100661-E0GaNIxvyzYw20231108 |
| 08-Nov-2023 16:00:01 | 60 | 2906.0000 | XLON | 05003050000100661-E0GaNIxvyzZD20231108 |
| 08-Nov-2023 16:00:02 | 60 | 2906.0000 | XLON | 05003050000100661-E0GaNIxvyzZ020231108 |
| 08-Nov-2023 16:00:02 | 3 | 2906.0000 | XLON | 05003050000100661-E0GaNIxvyzZF20231108 |
| 08-Nov-2023 16:00:02 | 25 | 2906.0000 | XLON | 05003050000100661-E0GaNIxvyzZ620231108 |
| 08-Nov-2023 16:01:16 | 284 | 2905.0000 | XLON | 07003070000099652-E0GaNIxvz1Il20231108 |
| 08-Nov-2023 16:02:46 | 405 | 2907.0000 | XLON | 05003050000101623-E0GaNIxvz2jc20231108 |
| 08-Nov-2023 16:06:46 | 270 | 2906.0000 | XLON | 05003050000102566-E0GaNIxvz7UH20231108 |
| 08-Nov-2023 16:06:46 | 309 | 2906.0000 | XLON | 05003050000101906-E0GaNIxvz7UB20231108 |
| 08-Nov-2023 16:06:46 | 185 | 2906.0000 | XLON | 05003050000101578-E0GaNIxvz7U920231108 |
| 08-Nov-2023 16:08:27 | 368 | 2906.0000 | XLON | 05003050000103253-E0GaNIxvz9FT20231108 |
| 08-Nov-2023 16:09:16 | 368 | 2905.0000 | XLON | 05003050000103060-E0GaNIxvzADb20231108 |
| 08-Nov-2023 16:09:26 | 219 | 2906.0000 | XLON | 07003070000102913-E0GaNIxvzATz20231108 |
| 08-Nov-2023 16:12:01 | 389 | 2906.0000 | XLON | 05003050000104306-E0GaNIxvzDOq20231108 |
| 08-Nov-2023 16:12:06 | 285 | 2905.0000 | XLON | 07003070000103356-E0GaNIxvzDds20231108 |
| 08-Nov-2023 16:14:11 | 250 | 2908.0000 | XLON | 05003050000104736-E0GaNIxvzGJ620231108 |
| 08-Nov-2023 16:14:49 | 235 | 2908.0000 | XLON | 07003070000104765-E0GaNIxvzGvA20231108 |
| 08-Nov-2023 16:16:06 | 183 | 2909.0000 | XLON | 07003070000105030-E0GaNIxvzITD20231108 |
| 08-Nov-2023 16:16:06 | 85 | 2909.0000 | XLON | 07003070000105030-E0GaNIxvzITF20231108 |
| 08-Nov-2023 16:17:46 | 256 | 2909.0000 | XLON | 07003070000105669-E0GaNIxvzK7d20231108 |
| 08-Nov-2023 16:20:04 | 385 | 2909.0000 | XLON | 07003070000106449-E0GaNIxvzMtu20231108 |
| 08-Nov-2023 16:21:27 | 540 | 2909.0000 | XLON | 05003050000107778-E0GaNIxvzOcb20231108 |
| 08-Nov-2023 16:23:53 | 340 | 2909.0000 | XLON | 07003070000107812-E0GaNIxvzRDi20231108 |
| 08-Nov-2023 16:24:39 | 84 | 2908.0000 | XLON | 07003070000107591-E0GaNIxvzSEX20231108 |
| 08-Nov-2023 16:24:39 | 290 | 2908.0000 | XLON | 07003070000107591-E0GaNIxvzSEV20231108 |
| 08-Nov-2023 16:27:52 | 60 | 2909.0000 | XLON | 07003070000109031-E0GaNIxvzWmX20231108 |
| 08-Nov-2023 16:27:52 | 204 | 2909.0000 | XLON | 07003070000109031-E0GaNIxvzWmV20231108 |
| 08-Nov-2023 16:27:52 | 25 | 2909.0000 | XLON | 07003070000109031-E0GaNIxvzWma20231108 |
| 08-Nov-2023 16:28:55 | 239 | 2911.0000 | XLON | 07003070000109487-E0GaNIxvzXs720231108 |
| 08-Nov-2023 16:28:55 | 235 | 2911.0000 | XLON | 07003070000109487-E0GaNIxvzXs520231108 |
| 08-Nov-2023 16:28:55 | 555 | 2911.0000 | XLON | 07003070000109487-E0GaNIxvzXs320231108 |
9 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 72,500 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 49,447,679 ordinary shares in treasury, and has 1,888,187,219 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,647,612 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: | 9 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 72,500 |
| Highest price paid per share (p): | 2963 |
| Lowest price paid per share (p): | 2910 |
| Volume weighted average price paid per share (p): | 2942.3418 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 09-Nov-2023 08:01:38 | 149 | 2915.0000 | XLON | 07003070000003198-E0Gb6GRrNMkd20231109 |
| 09-Nov-2023 08:01:38 | 77 | 2915.0000 | XLON | 07003070000003198-E0Gb6GRrNMkb20231109 |
| 09-Nov-2023 08:02:30 | 263 | 2910.0000 | XLON | 05003050000003118-E0Gb6GRrNPHl20231109 |
| 09-Nov-2023 08:03:51 | 169 | 2910.0000 | XLON | 05003050000004002-E0Gb6GRrNSXd20231109 |
| 09-Nov-2023 08:05:38 | 225 | 2913.0000 | XLON | 05003050000004517-E0Gb6GRrNVmm20231109 |
| 09-Nov-2023 08:05:55 | 233 | 2912.0000 | XLON | 07003070000004542-E0Gb6GRrNWPQ20231109 |
| 09-Nov-2023 08:08:09 | 248 | 2916.0000 | XLON | 05003050000005281-E0Gb6GRrNaWH20231109 |
| 09-Nov-2023 08:08:15 | 185 | 2914.0000 | XLON | 07003070000005048-E0Gb6GRrNaoC20231109 |
| 09-Nov-2023 08:09:47 | 233 | 2915.0000 | XLON | 07003070000005632-E0Gb6GRrNdRq20231109 |
| 09-Nov-2023 08:11:01 | 247 | 2914.0000 | XLON | 05003050000005914-E0Gb6GRrNg0J20231109 |
| 09-Nov-2023 08:12:41 | 238 | 2919.0000 | XLON | 05003050000006207-E0Gb6GRrNjbU20231109 |
| 09-Nov-2023 08:14:21 | 270 | 2917.0000 | XLON | 07003070000006740-E0Gb6GRrNm3d20231109 |
| 09-Nov-2023 08:14:40 | 198 | 2915.0000 | XLON | 07003070000006280-E0Gb6GRrNmcA20231109 |
| 09-Nov-2023 08:16:01 | 100 | 2919.0000 | XLON | 05003050000007177-E0Gb6GRrNpkI20231109 |
|---|---|---|---|---|
| 09-Nov-2023 08:17:41 | 100 | 2919.0000 | XLON | 05003050000007594-E0Gb6GRrNtS620231109 |
| 09-Nov-2023 08:17:41 | 59 | 2919.0000 | XLON | 05003050000007594-E0Gb6GRrNtSC20231109 |
| 09-Nov-2023 08:17:41 | 36 | 2919.0000 | XLON | 05003050000007594-E0Gb6GRrNtS820231109 |
| 09-Nov-2023 08:17:41 | 114 | 2919.0000 | XLON | 05003050000007594-E0Gb6GRrNtSA20231109 |
| 09-Nov-2023 08:19:21 | 260 | 2918.0000 | XLON | 07003070000008003-E0Gb6GRrNwSM20231109 |
| 09-Nov-2023 08:20:12 | 187 | 2916.0000 | XLON | 07003070000007226-E0Gb6GRrNy1W20231109 |
| 09-Nov-2023 08:21:01 | 248 | 2915.0000 | XLON | 05003050000008398-E0Gb6GRrNzKA20231109 |
| 09-Nov-2023 08:23:11 | 188 | 2918.0000 | XLON | 05003050000008902-E0Gb6GRrO3Wv20231109 |
| 09-Nov-2023 08:25:45 | 238 | 2921.0000 | XLON | 05003050000009495-E0Gb6GRrO7Hr20231109 |
| 09-Nov-2023 08:26:01 | 100 | 2921.0000 | XLON | 05003050000009537-E0Gb6GRrO7lp20231109 |
| 09-Nov-2023 08:27:01 | 223 | 2920.0000 | XLON | 05003050000009344-E0Gb6GRrO9Bj20231109 |
| 09-Nov-2023 08:27:58 | 216 | 2918.0000 | XLON | 05003050000009949-E0Gb6GRrOARB20231109 |
| 09-Nov-2023 08:29:21 | 265 | 2919.0000 | XLON | 05003050000010269-E0Gb6GRrOCoT20231109 |
| 09-Nov-2023 08:31:01 | 123 | 2922.0000 | XLON | 07003070000010846-E0Gb6GRrOFZs20231109 |
| 09-Nov-2023 08:31:01 | 103 | 2922.0000 | XLON | 07003070000010846-E0Gb6GRrOFZw20231109 |
| 09-Nov-2023 08:31:54 | 226 | 2921.0000 | XLON | 05003050000010687-E0Gb6GRrOHIj20231109 |
| 09-Nov-2023 08:32:55 | 155 | 2923.0000 | XLON | 05003050000011226-E0Gb6GRrOIpM20231109 |
| 09-Nov-2023 08:34:21 | 169 | 2923.0000 | XLON | 07003070000011802-E0Gb6GRrOLDv20231109 |
| 09-Nov-2023 08:36:07 | 316 | 2926.0000 | XLON | 05003050000012069-E0Gb6GRrOOaU20231109 |
| 09-Nov-2023 08:36:25 | 224 | 2925.0000 | XLON | 07003070000012263-E0Gb6GRrOP5S20231109 |
| 09-Nov-2023 08:37:41 | 231 | 2928.0000 | XLON | 05003050000012522-E0Gb6GRrORMe20231109 |
| 09-Nov-2023 08:39:21 | 262 | 2933.0000 | XLON | 05003050000013006-E0Gb6GRrOV0R20231109 |
| 09-Nov-2023 08:41:03 | 160 | 2936.0000 | XLON | 05003050000013331-E0Gb6GRrOX2i20231109 |
| 09-Nov-2023 08:41:24 | 169 | 2934.0000 | XLON | 07003070000013478-E0Gb6GRrOXXP20231109 |
| 09-Nov-2023 08:43:38 | 100 | 2935.0000 | XLON | 05003050000013841-E0Gb6GRrOadJ20231109 |
| 09-Nov-2023 08:43:38 | 85 | 2935.0000 | XLON | 05003050000013841-E0Gb6GRrOadL20231109 |
| 09-Nov-2023 08:44:01 | 216 | 2934.0000 | XLON | 05003050000013645-E0Gb6GRrOaz020231109 |
| 09-Nov-2023 08:44:21 | 100 | 2934.0000 | XLON | 07003070000014107-E0Gb6GRrObUy20231109 |
| 09-Nov-2023 08:44:21 | 85 | 2934.0000 | XLON | 07003070000014107-E0Gb6GRrObV020231109 |
| 09-Nov-2023 08:46:31 | 169 | 2933.0000 | XLON | 05003050000014326-E0Gb6GRrOeUv20231109 |
| 09-Nov-2023 08:46:42 | 228 | 2932.0000 | XLON | 05003050000013947-E0Gb6GRrOekb20231109 |
| 09-Nov-2023 08:47:41 | 100 | 2931.0000 | XLON | 05003050000014492-E0Gb6GRrOfrA20231109 |
| 09-Nov-2023 08:47:41 | 131 | 2931.0000 | XLON | 05003050000014492-E0Gb6GRrOfrC20231109 |
| 09-Nov-2023 08:49:29 | 169 | 2931.0000 | XLON | 07003070000014949-E0Gb6GRrOihc20231109 |
| 09-Nov-2023 08:50:29 | 156 | 2931.0000 | XLON | 05003050000014908-E0Gb6GRrOk4J20231109 |
| 09-Nov-2023 08:51:33 | 154 | 2932.0000 | XLON | 05003050000015278-E0Gb6GRrOlvq20231109 |
| 09-Nov-2023 08:52:52 | 231 | 2933.0000 | XLON | 05003050000015473-E0Gb6GRrOnIT20231109 |
| 09-Nov-2023 08:55:06 | 155 | 2933.0000 | XLON | 05003050000015858-E0Gb6GRrOrFy20231109 |
| 09-Nov-2023 08:56:12 | 246 | 2932.0000 | XLON | 07003070000016213-E0Gb6GRrOsqc20231109 |
| 09-Nov-2023 08:56:31 | 100 | 2931.0000 | XLON | 07003070000016022-E0Gb6GRrOtK220231109 |
| 09-Nov-2023 08:56:31 | 54 | 2931.0000 | XLON | 07003070000016022-E0Gb6GRrOtJv20231109 |
| 09-Nov-2023 08:57:47 | 169 | 2928.0000 | XLON | 05003050000016478-E0Gb6GRrOvH320231109 |
| 09-Nov-2023 09:00:12 | 155 | 2934.0000 | XLON | 05003050000017126-E0Gb6GRrOz3a20231109 |
| 09-Nov-2023 09:01:22 | 191 | 2935.0000 | XLON | 05003050000017457-E0Gb6GRrP18V20231109 |
| 09-Nov-2023 09:01:59 | 185 | 2934.0000 | XLON | 07003070000017581-E0Gb6GRrP29T20231109 |
| 09-Nov-2023 09:05:54 | 155 | 2935.0000 | XLON | 05003050000018495-E0Gb6GRrP8NU20231109 |
|---|---|---|---|---|
| 09-Nov-2023 09:06:01 | 154 | 2935.0000 | XLON | 07003070000018721-E0Gb6GRrP8Wf20231109 |
| 09-Nov-2023 09:07:08 | 155 | 2934.0000 | XLON | 07003070000018479-E0Gb6GRrPA3620231109 |
| 09-Nov-2023 09:08:37 | 169 | 2932.0000 | XLON | 05003050000018835-E0Gb6GRrPBog20231109 |
| 09-Nov-2023 09:09:29 | 155 | 2934.0000 | XLON | 07003070000019320-E0Gb6GRrPCZZ20231109 |
| 09-Nov-2023 09:11:57 | 169 | 2936.0000 | XLON | 05003050000019387-E0Gb6GRrPFBi20231109 |
| 09-Nov-2023 09:12:08 | 215 | 2935.0000 | XLON | 05003050000019209-E0Gb6GRrPFSa20231109 |
| 09-Nov-2023 09:13:04 | 200 | 2931.0000 | XLON | 05003050000019629-E0Gb6GRrPGVz20231109 |
| 09-Nov-2023 09:14:43 | 169 | 2932.0000 | XLON | 07003070000020117-E0Gb6GRrPILM20231109 |
| 09-Nov-2023 09:16:39 | 155 | 2934.0000 | XLON | 05003050000020201-E0Gb6GRrPKfG20231109 |
| 09-Nov-2023 09:17:50 | 154 | 2934.0000 | XLON | 05003050000020436-E0Gb6GRrPMeZ20231109 |
| 09-Nov-2023 09:18:30 | 49 | 2933.0000 | XLON | 05003050000020163-E0Gb6GRrPNLM20231109 |
| 09-Nov-2023 09:18:30 | 121 | 2933.0000 | XLON | 05003050000020163-E0Gb6GRrPNLV20231109 |
| 09-Nov-2023 09:19:43 | 200 | 2930.0000 | XLON | 05003050000020641-E0Gb6GRrPOfp20231109 |
| 09-Nov-2023 09:23:03 | 155 | 2932.0000 | XLON | 07003070000021342-E0Gb6GRrPRMa20231109 |
| 09-Nov-2023 09:24:30 | 157 | 2932.0000 | XLON | 07003070000021634-E0Gb6GRrPSq720231109 |
| 09-Nov-2023 09:24:30 | 28 | 2932.0000 | XLON | 07003070000021634-E0Gb6GRrPSq920231109 |
| 09-Nov-2023 09:24:44 | 155 | 2931.0000 | XLON | 05003050000021090-E0Gb6GRrPT6x20231109 |
| 09-Nov-2023 09:26:35 | 185 | 2929.0000 | XLON | 05003050000021601-E0Gb6GRrPUd420231109 |
| 09-Nov-2023 09:29:54 | 196 | 2929.0000 | XLON | 07003070000022556-E0Gb6GRrPXUs20231109 |
| 09-Nov-2023 09:32:56 | 269 | 2934.0000 | XLON | 05003050000022788-E0Gb6GRrPaB320231109 |
| 09-Nov-2023 09:35:40 | 228 | 2934.0000 | XLON | 07003070000023378-E0Gb6GRrPbfY20231109 |
| 09-Nov-2023 09:35:58 | 293 | 2933.0000 | XLON | 07003070000023298-E0Gb6GRrPc4Q20231109 |
| 09-Nov-2023 09:37:09 | 154 | 2931.0000 | XLON | 07003070000023609-E0Gb6GRrPd8i20231109 |
| 09-Nov-2023 09:39:21 | 52 | 2934.0000 | XLON | 07003070000024231-E0Gb6GRrPf0L20231109 |
| 09-Nov-2023 09:40:05 | 163 | 2933.0000 | XLON | 07003070000024198-E0Gb6GRrPfUI20231109 |
| 09-Nov-2023 09:44:28 | 242 | 2936.0000 | XLON | 05003050000024567-E0Gb6GRrPiGi20231109 |
| 09-Nov-2023 09:44:35 | 197 | 2935.0000 | XLON | 05003050000024324-E0Gb6GRrPiSx20231109 |
| 09-Nov-2023 09:45:58 | 197 | 2934.0000 | XLON | 05003050000024180-E0Gb6GRrPjLc20231109 |
| 09-Nov-2023 09:47:03 | 146 | 2934.0000 | XLON | 05003050000024918-E0Gb6GRrPjvJ20231109 |
| 09-Nov-2023 09:47:03 | 33 | 2934.0000 | XLON | 05003050000024918-E0Gb6GRrPjvH20231109 |
| 09-Nov-2023 09:47:52 | 246 | 2935.0000 | XLON | 07003070000025469-E0Gb6GRrPkTZ20231109 |
| 09-Nov-2023 09:48:40 | 258 | 2933.0000 | XLON | 07003070000025141-E0Gb6GRrPkvI20231109 |
| 09-Nov-2023 09:49:21 | 185 | 2933.0000 | XLON | 05003050000025294-E0Gb6GRrPlKg20231109 |
| 09-Nov-2023 09:50:06 | 154 | 2932.0000 | XLON | 07003070000025676-E0Gb6GRrPlst20231109 |
| 09-Nov-2023 09:53:28 | 154 | 2931.0000 | XLON | 05003050000025534-E0Gb6GRrPocg20231109 |
| 09-Nov-2023 09:55:07 | 44 | 2933.0000 | XLON | 05003050000026229-E0Gb6GRrPqBJ20231109 |
| 09-Nov-2023 09:55:07 | 157 | 2933.0000 | XLON | 05003050000026229-E0Gb6GRrPqBH20231109 |
| 09-Nov-2023 09:56:19 | 154 | 2934.0000 | XLON | 07003070000026806-E0Gb6GRrPrHt20231109 |
| 09-Nov-2023 10:00:16 | 216 | 2933.0000 | XLON | 07003070000027018-E0Gb6GRrPuMD20231109 |
| 09-Nov-2023 10:00:41 | 185 | 2932.0000 | XLON | 07003070000026551-E0Gb6GRrPunO20231109 |
| 09-Nov-2023 10:03:08 | 185 | 2932.0000 | XLON | 07003070000027497-E0Gb6GRrPwic20231109 |
| 09-Nov-2023 10:05:23 | 157 | 2931.0000 | XLON | 05003050000027035-E0Gb6GRrPyhc20231109 |
| 09-Nov-2023 10:05:23 | 189 | 2932.0000 | XLON | 07003070000028028-E0Gb6GRrPygk20231109 |
| 09-Nov-2023 10:05:23 | 74 | 2931.0000 | XLON | 05003050000027035-E0Gb6GRrPyhe20231109 |
| 09-Nov-2023 10:09:16 | 194 | 2934.0000 | XLON | 05003050000028155-E0Gb6GRrQ1sG20231109 |
| 09-Nov-2023 10:11:47 | 235 | 2935.0000 | XLON | 05003050000028580-E0Gb6GRrQ3z920231109 |
|---|---|---|---|---|
| 09-Nov-2023 10:14:20 | 176 | 2934.0000 | XLON | 05003050000028331-E0Gb6GRrQ5hB20231109 |
| 09-Nov-2023 10:14:32 | 178 | 2933.0000 | XLON | 05003050000028055-E0Gb6GRrQ63x20231109 |
| 09-Nov-2023 10:14:49 | 278 | 2932.0000 | XLON | 07003070000029210-E0Gb6GRrQ6KB20231109 |
| 09-Nov-2023 10:16:49 | 200 | 2931.0000 | XLON | 05003050000029302-E0Gb6GRrQ7we20231109 |
| 09-Nov-2023 10:18:55 | 200 | 2931.0000 | XLON | 07003070000030150-E0Gb6GRrQ9e920231109 |
| 09-Nov-2023 10:19:06 | 154 | 2930.0000 | XLON | 07003070000029743-E0Gb6GRrQ9oQ20231109 |
| 09-Nov-2023 10:23:33 | 161 | 2933.0000 | XLON | 05003050000030503-E0Gb6GRrQEvR20231109 |
| 09-Nov-2023 10:27:11 | 200 | 2932.0000 | XLON | 07003070000030954-E0Gb6GRrQHpI20231109 |
| 09-Nov-2023 10:27:17 | 166 | 2931.0000 | XLON | 05003050000030740-E0Gb6GRrQHwA20231109 |
| 09-Nov-2023 10:28:12 | 176 | 2931.0000 | XLON | 07003070000031675-E0Gb6GRrQIiU20231109 |
| 09-Nov-2023 10:29:34 | 207 | 2931.0000 | XLON | 05003050000031503-E0Gb6GRrQJcM20231109 |
| 09-Nov-2023 10:31:02 | 216 | 2931.0000 | XLON | 07003070000032182-E0Gb6GRrQKlA20231109 |
| 09-Nov-2023 10:31:43 | 219 | 2930.0000 | XLON | 05003050000030971-E0Gb6GRrQLRE20231109 |
| 09-Nov-2023 10:42:31 | 292 | 2932.0000 | XLON | 07003070000033964-E0Gb6GRrQTHF20231109 |
| 09-Nov-2023 10:47:24 | 352 | 2933.0000 | XLON | 05003050000034061-E0Gb6GRrQXDr20231109 |
| 09-Nov-2023 10:47:44 | 287 | 2932.0000 | XLON | 07003070000034255-E0Gb6GRrQXVE20231109 |
| 09-Nov-2023 10:49:10 | 255 | 2931.0000 | XLON | 05003050000033134-E0Gb6GRrQYd920231109 |
| 09-Nov-2023 10:50:25 | 189 | 2931.0000 | XLON | 07003070000035402-E0Gb6GRrQZLT20231109 |
| 09-Nov-2023 10:56:24 | 360 | 2935.0000 | XLON | 05003050000035937-E0Gb6GRrQez620231109 |
| 09-Nov-2023 10:58:19 | 425 | 2936.0000 | XLON | 07003070000036599-E0Gb6GRrQg9o20231109 |
| 09-Nov-2023 11:00:41 | 255 | 2937.0000 | XLON | 05003050000036614-E0Gb6GRrQiKL20231109 |
| 09-Nov-2023 11:02:50 | 237 | 2936.0000 | XLON | 07003070000036887-E0Gb6GRrQjo320231109 |
| 09-Nov-2023 11:03:19 | 211 | 2934.0000 | XLON | 07003070000037165-E0Gb6GRrQk9G20231109 |
| 09-Nov-2023 11:05:14 | 169 | 2933.0000 | XLON | 07003070000037722-E0Gb6GRrQlHS20231109 |
| 09-Nov-2023 11:06:10 | 152 | 2933.0000 | XLON | 07003070000037985-E0Gb6GRrQlyU20231109 |
| 09-Nov-2023 11:06:10 | 64 | 2933.0000 | XLON | 07003070000037985-E0Gb6GRrQlyS20231109 |
| 09-Nov-2023 11:16:50 | 98 | 2937.0000 | XLON | 07003070000039668-E0Gb6GRrQtyH20231109 |
| 09-Nov-2023 11:17:08 | 303 | 2937.0000 | XLON | 07003070000039668-E0Gb6GRrQu6h20231109 |
| 09-Nov-2023 11:19:18 | 284 | 2936.0000 | XLON | 05003050000039005-E0Gb6GRrQvOq20231109 |
| 09-Nov-2023 11:21:23 | 189 | 2938.0000 | XLON | 07003070000040336-E0Gb6GRrQx1V20231109 |
| 09-Nov-2023 11:21:49 | 189 | 2937.0000 | XLON | 05003050000039875-E0Gb6GRrQxOz20231109 |
| 09-Nov-2023 11:23:22 | 189 | 2937.0000 | XLON | 07003070000040544-E0Gb6GRrQyd120231109 |
| 09-Nov-2023 11:26:01 | 172 | 2937.0000 | XLON | 07003070000040981-E0Gb6GRrR0Gh20231109 |
| 09-Nov-2023 11:27:37 | 223 | 2937.0000 | XLON | 05003050000040830-E0Gb6GRrR1Ed20231109 |
| 09-Nov-2023 11:28:06 | 170 | 2940.0000 | XLON | 07003070000041382-E0Gb6GRrR1qd20231109 |
| 09-Nov-2023 11:29:32 | 169 | 2940.0000 | XLON | 07003070000041569-E0Gb6GRrR2uI20231109 |
| 09-Nov-2023 11:31:19 | 231 | 2941.0000 | XLON | 05003050000041510-E0Gb6GRrR4fp20231109 |
| 09-Nov-2023 11:31:34 | 231 | 2939.0000 | XLON | 07003070000041564-E0Gb6GRrR4op20231109 |
| 09-Nov-2023 11:41:15 | 301 | 2942.0000 | XLON | 07003070000043668-E0Gb6GRrRCpJ20231109 |
| 09-Nov-2023 11:44:23 | 277 | 2941.0000 | XLON | 05003050000043610-E0Gb6GRrREQb20231109 |
| 09-Nov-2023 11:46:29 | 157 | 2941.0000 | XLON | 05003050000043904-E0Gb6GRrRFxW20231109 |
| 09-Nov-2023 11:49:03 | 313 | 2941.0000 | XLON | 05003050000044070-E0Gb6GRrRHlv20231109 |
| 09-Nov-2023 11:50:30 | 169 | 2940.0000 | XLON | 05003050000042849-E0Gb6GRrRIro20231109 |
| 09-Nov-2023 11:55:53 | 224 | 2940.0000 | XLON | 07003070000045325-E0Gb6GRrRLko20231109 |
| 09-Nov-2023 11:57:25 | 185 | 2939.0000 | XLON | 07003070000044883-E0Gb6GRrRMWf20231109 |
| 09-Nov-2023 11:57:25 | 202 | 2938.0000 | XLON | 07003070000043854-E0Gb6GRrRMXu20231109 |
|---|---|---|---|---|
| 09-Nov-2023 12:02:26 | 100 | 2941.0000 | XLON | 05003050000046259-E0Gb6GRrRRmQ20231109 |
| 09-Nov-2023 12:02:26 | 139 | 2941.0000 | XLON | 05003050000046259-E0Gb6GRrRRmS20231109 |
| 09-Nov-2023 12:05:59 | 212 | 2944.0000 | XLON | 07003070000047231-E0Gb6GRrRUBr20231109 |
| 09-Nov-2023 12:06:39 | 100 | 2943.0000 | XLON | 07003070000047168-E0Gb6GRrRUsU20231109 |
| 09-Nov-2023 12:06:39 | 132 | 2943.0000 | XLON | 07003070000047168-E0Gb6GRrRUsW20231109 |
| 09-Nov-2023 12:07:03 | 317 | 2942.0000 | XLON | 07003070000047119-E0Gb6GRrRV7V20231109 |
| 09-Nov-2023 12:13:36 | 230 | 2946.0000 | XLON | 07003070000048488-E0Gb6GRrRZkI20231109 |
| 09-Nov-2023 12:14:58 | 230 | 2945.0000 | XLON | 07003070000048387-E0Gb6GRrRajp20231109 |
| 09-Nov-2023 12:16:38 | 196 | 2945.0000 | XLON | 05003050000048376-E0Gb6GRrRbvN20231109 |
| 09-Nov-2023 12:19:43 | 201 | 2946.0000 | XLON | 07003070000049482-E0Gb6GRrRe4620231109 |
| 09-Nov-2023 12:22:23 | 230 | 2947.0000 | XLON | 05003050000049307-E0Gb6GRrRfuC20231109 |
| 09-Nov-2023 12:23:27 | 211 | 2946.0000 | XLON | 07003070000049620-E0Gb6GRrRgM620231109 |
| 09-Nov-2023 12:24:15 | 255 | 2945.0000 | XLON | 05003050000048800-E0Gb6GRrRgoS20231109 |
| 09-Nov-2023 12:27:53 | 215 | 2945.0000 | XLON | 05003050000050149-E0Gb6GRrRj6Q20231109 |
| 09-Nov-2023 12:31:03 | 157 | 2947.0000 | XLON | 05003050000050594-E0Gb6GRrRlp820231109 |
| 09-Nov-2023 12:32:57 | 241 | 2947.0000 | XLON | 07003070000051268-E0Gb6GRrRnMt20231109 |
| 09-Nov-2023 12:36:44 | 222 | 2947.0000 | XLON | 05003050000050924-E0Gb6GRrRpgM20231109 |
| 09-Nov-2023 12:39:03 | 290 | 2949.0000 | XLON | 05003050000051594-E0Gb6GRrRrAM20231109 |
| 09-Nov-2023 12:39:46 | 207 | 2948.0000 | XLON | 05003050000051565-E0Gb6GRrRril20231109 |
| 09-Nov-2023 12:39:49 | 248 | 2947.0000 | XLON | 07003070000051928-E0Gb6GRrRroB20231109 |
| 09-Nov-2023 12:41:40 | 200 | 2946.0000 | XLON | 07003070000052365-E0Gb6GRrRt9u20231109 |
| 09-Nov-2023 12:43:43 | 10 | 2945.0000 | XLON | 05003050000051706-E0Gb6GRrRu6G20231109 |
| 09-Nov-2023 12:45:19 | 169 | 2946.0000 | XLON | 07003070000053151-E0Gb6GRrRvBZ20231109 |
| 09-Nov-2023 12:50:19 | 287 | 2947.0000 | XLON | 05003050000053719-E0Gb6GRrRzJ920231109 |
| 09-Nov-2023 12:54:50 | 242 | 2946.0000 | XLON | 07003070000053950-E0Gb6GRrS2Vm20231109 |
| 09-Nov-2023 13:00:31 | 495 | 2948.0000 | XLON | 05003050000055456-E0Gb6GRrS7LU20231109 |
| 09-Nov-2023 13:01:37 | 295 | 2948.0000 | XLON | 07003070000056360-E0Gb6GRrS80d20231109 |
| 09-Nov-2023 13:02:34 | 386 | 2947.0000 | XLON | 07003070000055576-E0Gb6GRrS8pp20231109 |
| 09-Nov-2023 13:02:57 | 220 | 2947.0000 | XLON | 05003050000056137-E0Gb6GRrS8yM20231109 |
| 09-Nov-2023 13:04:37 | 178 | 2947.0000 | XLON | 05003050000056569-E0Gb6GRrS9zI20231109 |
| 09-Nov-2023 13:09:30 | 264 | 2948.0000 | XLON | 05003050000057607-E0Gb6GRrSDgX20231109 |
| 09-Nov-2023 13:11:03 | 250 | 2948.0000 | XLON | 05003050000058017-E0Gb6GRrSEvp20231109 |
| 09-Nov-2023 13:11:27 | 230 | 2947.0000 | XLON | 05003050000057185-E0Gb6GRrSFA220231109 |
| 09-Nov-2023 13:15:38 | 251 | 2947.0000 | XLON | 07003070000059356-E0Gb6GRrSIOc20231109 |
| 09-Nov-2023 13:17:03 | 157 | 2947.0000 | XLON | 05003050000059366-E0Gb6GRrSJXH20231109 |
| 09-Nov-2023 13:20:01 | 298 | 2947.0000 | XLON | 05003050000060092-E0Gb6GRrSMKT20231109 |
| 09-Nov-2023 13:21:15 | 344 | 2947.0000 | XLON | 05003050000060431-E0Gb6GRrSNWj20231109 |
| 09-Nov-2023 13:23:19 | 302 | 2948.0000 | XLON | 05003050000060769-E0Gb6GRrSPI420231109 |
| 09-Nov-2023 13:25:03 | 183 | 2948.0000 | XLON | 05003050000061240-E0Gb6GRrSQRX20231109 |
| 09-Nov-2023 13:25:13 | 152 | 2947.0000 | XLON | 05003050000061127-E0Gb6GRrSQev20231109 |
| 09-Nov-2023 13:25:13 | 103 | 2947.0000 | XLON | 05003050000061127-E0Gb6GRrSQex20231109 |
| 09-Nov-2023 13:25:17 | 233 | 2946.0000 | XLON | 07003070000061378-E0Gb6GRrSQjr20231109 |
| 09-Nov-2023 13:26:21 | 231 | 2945.0000 | XLON | 05003050000061538-E0Gb6GRrSRbn20231109 |
| 09-Nov-2023 13:28:01 | 231 | 2945.0000 | XLON | 07003070000062582-E0Gb6GRrSSnS20231109 |
| 09-Nov-2023 13:29:30 | 200 | 2944.0000 | XLON | 07003070000062155-E0Gb6GRrSTnm20231109 |
| 09-Nov-2023 13:31:10 | 207 | 2944.0000 | XLON | 07003070000063885-E0Gb6GRrSW8D20231109 |
|---|---|---|---|---|
| 09-Nov-2023 13:31:10 | 24 | 2944.0000 | XLON | 07003070000063885-E0Gb6GRrSW8F20231109 |
| 09-Nov-2023 13:31:34 | 162 | 2943.0000 | XLON | 07003070000063012-E0Gb6GRrSWPO20231109 |
| 09-Nov-2023 13:32:56 | 169 | 2942.0000 | XLON | 05003050000063769-E0Gb6GRrSYTA20231109 |
| 09-Nov-2023 13:34:48 | 154 | 2942.0000 | XLON | 07003070000064901-E0Gb6GRrSaHR20231109 |
| 09-Nov-2023 13:38:40 | 185 | 2944.0000 | XLON | 07003070000065970-E0Gb6GRrSekW20231109 |
| 09-Nov-2023 13:40:24 | 20 | 2946.0000 | XLON | 05003050000065576-E0Gb6GRrSgIQ20231109 |
| 09-Nov-2023 13:42:08 | 157 | 2948.0000 | XLON | 07003070000066634-E0Gb6GRrShqJ20231109 |
| 09-Nov-2023 13:43:12 | 181 | 2948.0000 | XLON | 05003050000066002-E0Gb6GRrSirg20231109 |
| 09-Nov-2023 13:43:42 | 167 | 2947.0000 | XLON | 07003070000066442-E0Gb6GRrSjcv20231109 |
| 09-Nov-2023 13:45:12 | 221 | 2948.0000 | XLON | 07003070000067283-E0Gb6GRrSkwF20231109 |
| 09-Nov-2023 13:45:12 | 1 | 2948.0000 | XLON | 05003050000066533-E0Gb6GRrSkwT20231109 |
| 09-Nov-2023 13:45:12 | 157 | 2948.0000 | XLON | 05003050000066533-E0Gb6GRrSkwJ20231109 |
| 09-Nov-2023 13:47:12 | 164 | 2949.0000 | XLON | 07003070000067712-E0Gb6GRrSmai20231109 |
| 09-Nov-2023 13:48:13 | 216 | 2948.0000 | XLON | 07003070000067450-E0Gb6GRrSnY020231109 |
| 09-Nov-2023 13:50:24 | 185 | 2947.0000 | XLON | 05003050000067576-E0Gb6GRrSq7t20231109 |
| 09-Nov-2023 13:57:53 | 168 | 2946.0000 | XLON | 05003050000068972-E0Gb6GRrSxyL20231109 |
| 09-Nov-2023 13:57:53 | 191 | 2946.0000 | XLON | 07003070000066391-E0Gb6GRrSxyH20231109 |
| 09-Nov-2023 13:59:39 | 330 | 2946.0000 | XLON | 07003070000070423-E0Gb6GRrSzei20231109 |
| 09-Nov-2023 14:01:33 | 378 | 2947.0000 | XLON | 07003070000070783-E0Gb6GRrT2Pk20231109 |
| 09-Nov-2023 14:03:40 | 187 | 2946.0000 | XLON | 05003050000070701-E0Gb6GRrT4FD20231109 |
| 09-Nov-2023 14:03:40 | 161 | 2946.0000 | XLON | 05003050000070701-E0Gb6GRrT4FF20231109 |
| 09-Nov-2023 14:04:24 | 325 | 2946.0000 | XLON | 05003050000070834-E0Gb6GRrT4dz20231109 |
| 09-Nov-2023 14:06:03 | 258 | 2946.0000 | XLON | 05003050000071123-E0Gb6GRrT5rK20231109 |
| 09-Nov-2023 14:09:02 | 387 | 2946.0000 | XLON | 07003070000072159-E0Gb6GRrT7oU20231109 |
| 09-Nov-2023 14:09:35 | 350 | 2946.0000 | XLON | 07003070000072512-E0Gb6GRrT8L120231109 |
| 09-Nov-2023 14:09:50 | 396 | 2945.0000 | XLON | 07003070000070381-E0Gb6GRrT8Zy20231109 |
| 09-Nov-2023 14:12:01 | 185 | 2947.0000 | XLON | 07003070000073096-E0Gb6GRrTAXK20231109 |
| 09-Nov-2023 14:15:00 | 119 | 2949.0000 | XLON | 05003050000073076-E0Gb6GRrTDIa20231109 |
| 09-Nov-2023 14:15:00 | 192 | 2949.0000 | XLON | 05003050000073076-E0Gb6GRrTDIY20231109 |
| 09-Nov-2023 14:16:20 | 259 | 2949.0000 | XLON | 05003050000073345-E0Gb6GRrTEM420231109 |
| 09-Nov-2023 14:19:40 | 308 | 2953.0000 | XLON | 05003050000074274-E0Gb6GRrTGvk20231109 |
| 09-Nov-2023 14:20:06 | 155 | 2952.0000 | XLON | 05003050000074238-E0Gb6GRrTHJb20231109 |
| 09-Nov-2023 14:20:06 | 360 | 2952.0000 | XLON | 07003070000074925-E0Gb6GRrTHJQ20231109 |
| 09-Nov-2023 14:21:17 | 185 | 2950.0000 | XLON | 05003050000074575-E0Gb6GRrTIQd20231109 |
| 09-Nov-2023 14:21:32 | 169 | 2949.0000 | XLON | 07003070000075306-E0Gb6GRrTIoD20231109 |
| 09-Nov-2023 14:23:45 | 200 | 2949.0000 | XLON | 05003050000074944-E0Gb6GRrTKOg20231109 |
| 09-Nov-2023 14:26:36 | 100 | 2950.0000 | XLON | 07003070000076248-E0Gb6GRrTMfq20231109 |
| 09-Nov-2023 14:27:08 | 85 | 2950.0000 | XLON | 07003070000076248-E0Gb6GRrTN5320231109 |
| 09-Nov-2023 14:28:02 | 116 | 2950.0000 | XLON | 05003050000076056-E0Gb6GRrTNnW20231109 |
| 09-Nov-2023 14:28:02 | 134 | 2950.0000 | XLON | 05003050000076056-E0Gb6GRrTNnU20231109 |
| 09-Nov-2023 14:29:59 | 282 | 2950.0000 | XLON | 07003070000077094-E0Gb6GRrTPwY20231109 |
| 09-Nov-2023 14:30:00 | 21 | 2949.0000 | XLON | 07003070000076212-E0Gb6GRrTQCa20231109 |
| 09-Nov-2023 14:30:04 | 130 | 2949.0000 | XLON | 07003070000076212-E0Gb6GRrTQYf20231109 |
| 09-Nov-2023 14:30:04 | 24 | 2949.0000 | XLON | 07003070000076212-E0Gb6GRrTQYh20231109 |
| 09-Nov-2023 14:30:13 | 40 | 2948.0000 | XLON | 05003050000074576-E0Gb6GRrTRNB20231109 |
| 09-Nov-2023 14:31:04 | 160 | 2946.0000 | XLON | 05003050000077303-E0Gb6GRrTTVt20231109 |
|---|---|---|---|---|
| 09-Nov-2023 14:31:04 | 53 | 2946.0000 | XLON | 05003050000077303-E0Gb6GRrTTVp20231109 |
| 09-Nov-2023 14:31:18 | 74 | 2944.0000 | XLON | 07003070000077745-E0Gb6GRrTUG120231109 |
| 09-Nov-2023 14:31:18 | 34 | 2944.0000 | XLON | 07003070000077745-E0Gb6GRrTUFz20231109 |
| 09-Nov-2023 14:31:18 | 10 | 2944.0000 | XLON | 07003070000077951-E0Gb6GRrTUGG20231109 |
| 09-Nov-2023 14:31:18 | 24 | 2944.0000 | XLON | 07003070000077951-E0Gb6GRrTUGE20231109 |
| 09-Nov-2023 14:31:18 | 68 | 2944.0000 | XLON | 07003070000077951-E0Gb6GRrTUGA20231109 |
| 09-Nov-2023 14:31:18 | 11 | 2944.0000 | XLON | 07003070000077951-E0Gb6GRrTUG520231109 |
| 09-Nov-2023 14:31:18 | 116 | 2944.0000 | XLON | 07003070000077951-E0Gb6GRrTUGC20231109 |
| 09-Nov-2023 14:31:18 | 62 | 2944.0000 | XLON | 07003070000077951-E0Gb6GRrTUG720231109 |
| 09-Nov-2023 14:31:20 | 21 | 2944.0000 | XLON | 07003070000077745-E0Gb6GRrTUG320231109 |
| 09-Nov-2023 14:32:45 | 231 | 2943.0000 | XLON | 05003050000078086-E0Gb6GRrTY4N20231109 |
| 09-Nov-2023 14:34:57 | 119 | 2946.0000 | XLON | 05003050000078996-E0Gb6GRrTccI20231109 |
| 09-Nov-2023 14:34:57 | 66 | 2946.0000 | XLON | 05003050000078996-E0Gb6GRrTccG20231109 |
| 09-Nov-2023 14:35:02 | 231 | 2945.0000 | XLON | 07003070000079419-E0Gb6GRrTcp920231109 |
| 09-Nov-2023 14:35:04 | 154 | 2944.0000 | XLON | 05003050000078804-E0Gb6GRrTcyE20231109 |
| 09-Nov-2023 14:36:17 | 170 | 2943.0000 | XLON | 07003070000080134-E0Gb6GRrTfNu20231109 |
| 09-Nov-2023 14:37:46 | 216 | 2944.0000 | XLON | 07003070000080729-E0Gb6GRrTiKI20231109 |
| 09-Nov-2023 14:40:24 | 170 | 2946.0000 | XLON | 05003050000080968-E0Gb6GRrTm3O20231109 |
| 09-Nov-2023 14:41:01 | 154 | 2945.0000 | XLON | 07003070000081586-E0Gb6GRrTmnz20231109 |
| 09-Nov-2023 14:41:05 | 200 | 2945.0000 | XLON | 05003050000081166-E0Gb6GRrTmrp20231109 |
| 09-Nov-2023 14:41:28 | 200 | 2944.0000 | XLON | 07003070000081326-E0Gb6GRrTnJU20231109 |
| 09-Nov-2023 14:43:13 | 154 | 2944.0000 | XLON | 07003070000082371-E0Gb6GRrTpj720231109 |
| 09-Nov-2023 14:43:37 | 154 | 2943.0000 | XLON | 05003050000081729-E0Gb6GRrTq2t20231109 |
| 09-Nov-2023 14:45:06 | 154 | 2943.0000 | XLON | 07003070000083029-E0Gb6GRrTssR20231109 |
| 09-Nov-2023 14:45:06 | 185 | 2943.0000 | XLON | 05003050000082473-E0Gb6GRrTssT20231109 |
| 09-Nov-2023 14:47:47 | 155 | 2941.0000 | XLON | 05003050000083245-E0Gb6GRrTwti20231109 |
| 09-Nov-2023 14:49:43 | 272 | 2944.0000 | XLON | 07003070000084874-E0Gb6GRrU02l20231109 |
| 09-Nov-2023 14:51:29 | 245 | 2944.0000 | XLON | 07003070000085286-E0Gb6GRrU2xv20231109 |
| 09-Nov-2023 14:52:43 | 133 | 2945.0000 | XLON | 05003050000085279-E0Gb6GRrU4wP20231109 |
| 09-Nov-2023 14:52:43 | 129 | 2945.0000 | XLON | 05003050000085279-E0Gb6GRrU4wN20231109 |
| 09-Nov-2023 14:53:16 | 209 | 2945.0000 | XLON | 05003050000085409-E0Gb6GRrU5pi20231109 |
| 09-Nov-2023 14:53:16 | 194 | 2943.0000 | XLON | 07003070000084749-E0Gb6GRrU5tM20231109 |
| 09-Nov-2023 14:55:59 | 142 | 2945.0000 | XLON | 05003050000086434-E0Gb6GRrUAOK20231109 |
| 09-Nov-2023 14:57:45 | 120 | 2947.0000 | XLON | 07003070000087358-E0Gb6GRrUDIy20231109 |
| 09-Nov-2023 14:57:45 | 159 | 2947.0000 | XLON | 07003070000087358-E0Gb6GRrUDJ020231109 |
| 09-Nov-2023 14:57:54 | 186 | 2946.0000 | XLON | 05003050000086696-E0Gb6GRrUDXD20231109 |
| 09-Nov-2023 14:59:27 | 269 | 2948.0000 | XLON | 05003050000087309-E0Gb6GRrUFZV20231109 |
| 09-Nov-2023 15:02:02 | 347 | 2951.0000 | XLON | 07003070000088757-E0Gb6GRrUKPY20231109 |
| 09-Nov-2023 15:02:02 | 7 | 2951.0000 | XLON | 07003070000088757-E0Gb6GRrUKPS20231109 |
| 09-Nov-2023 15:03:08 | 231 | 2951.0000 | XLON | 05003050000088393-E0Gb6GRrUMAM20231109 |
| 09-Nov-2023 15:04:23 | 328 | 2951.0000 | XLON | 05003050000088954-E0Gb6GRrUNiC20231109 |
| 09-Nov-2023 15:06:08 | 180 | 2950.0000 | XLON | 07003070000088736-E0Gb6GRrUQYW20231109 |
| 09-Nov-2023 15:06:08 | 56 | 2950.0000 | XLON | 07003070000088736-E0Gb6GRrUQYU20231109 |
| 09-Nov-2023 15:06:19 | 249 | 2949.0000 | XLON | 07003070000088924-E0Gb6GRrUQu620231109 |
| 09-Nov-2023 15:07:40 | 282 | 2948.0000 | XLON | 05003050000089566-E0Gb6GRrUTKi20231109 |
| 09-Nov-2023 15:07:40 | 72 | 2948.0000 | XLON | 05003050000089566-E0Gb6GRrUTKu20231109 |
|---|---|---|---|---|
| 09-Nov-2023 15:07:55 | 73 | 2948.0000 | XLON | 05003050000090256-E0Gb6GRrUU0F20231109 |
| 09-Nov-2023 15:07:55 | 81 | 2948.0000 | XLON | 05003050000090256-E0Gb6GRrUU0H20231109 |
| 09-Nov-2023 15:08:48 | 200 | 2947.0000 | XLON | 05003050000090234-E0Gb6GRrUVkR20231109 |
| 09-Nov-2023 15:11:42 | 157 | 2947.0000 | XLON | 05003050000091632-E0Gb6GRrUahe20231109 |
| 09-Nov-2023 15:12:04 | 154 | 2946.0000 | XLON | 07003070000091436-E0Gb6GRrUbEc20231109 |
| 09-Nov-2023 15:13:09 | 270 | 2946.0000 | XLON | 07003070000092486-E0Gb6GRrUd0P20231109 |
| 09-Nov-2023 15:14:23 | 240 | 2946.0000 | XLON | 05003050000092372-E0Gb6GRrUeIk20231109 |
| 09-Nov-2023 15:17:53 | 314 | 2950.0000 | XLON | 07003070000093939-E0Gb6GRrUjJF20231109 |
| 09-Nov-2023 15:18:48 | 341 | 2949.0000 | XLON | 07003070000093929-E0Gb6GRrUkQ720231109 |
| 09-Nov-2023 15:19:04 | 314 | 2948.0000 | XLON | 05003050000093286-E0Gb6GRrUktH20231109 |
| 09-Nov-2023 15:19:35 | 312 | 2947.0000 | XLON | 07003070000094509-E0Gb6GRrUlZ420231109 |
| 09-Nov-2023 15:21:03 | 300 | 2947.0000 | XLON | 07003070000095009-E0Gb6GRrUnUH20231109 |
| 09-Nov-2023 15:21:03 | 2 | 2947.0000 | XLON | 07003070000095009-E0Gb6GRrUnUJ20231109 |
| 09-Nov-2023 15:23:06 | 318 | 2949.0000 | XLON | 05003050000094948-E0Gb6GRrUqI620231109 |
| 09-Nov-2023 15:25:24 | 304 | 2951.0000 | XLON | 05003050000095703-E0Gb6GRrUsM020231109 |
| 09-Nov-2023 15:27:16 | 245 | 2951.0000 | XLON | 05003050000095904-E0Gb6GRrUuIp20231109 |
| 09-Nov-2023 15:28:00 | 269 | 2951.0000 | XLON | 07003070000096996-E0Gb6GRrUvUx20231109 |
| 09-Nov-2023 15:29:43 | 344 | 2953.0000 | XLON | 05003050000096899-E0Gb6GRrUxbY20231109 |
| 09-Nov-2023 15:30:36 | 431 | 2952.0000 | XLON | 07003070000097453-E0Gb6GRrUymy20231109 |
| 09-Nov-2023 15:31:06 | 205 | 2952.0000 | XLON | 07003070000097971-E0Gb6GRrUzdo20231109 |
| 09-Nov-2023 15:31:13 | 287 | 2951.0000 | XLON | 05003050000097409-E0Gb6GRrUzus20231109 |
| 09-Nov-2023 15:33:03 | 217 | 2950.0000 | XLON | 07003070000098687-E0Gb6GRrV36720231109 |
| 09-Nov-2023 15:36:06 | 181 | 2949.0000 | XLON | 05003050000098125-E0Gb6GRrV6wR20231109 |
| 09-Nov-2023 15:39:08 | 57 | 2950.0000 | XLON | 05003050000100120-E0Gb6GRrVAU320231109 |
| 09-Nov-2023 15:39:15 | 157 | 2950.0000 | XLON | 05003050000100160-E0Gb6GRrVAcZ20231109 |
| 09-Nov-2023 15:39:31 | 324 | 2949.0000 | XLON | 05003050000099709-E0Gb6GRrVAnx20231109 |
| 09-Nov-2023 15:41:04 | 157 | 2950.0000 | XLON | 07003070000101238-E0Gb6GRrVCRz20231109 |
| 09-Nov-2023 15:41:06 | 272 | 2950.0000 | XLON | 07003070000101265-E0Gb6GRrVCYb20231109 |
| 09-Nov-2023 15:42:44 | 463 | 2952.0000 | XLON | 07003070000101848-E0Gb6GRrVEP820231109 |
| 09-Nov-2023 15:45:10 | 510 | 2954.0000 | XLON | 05003050000102040-E0Gb6GRrVHzP20231109 |
| 09-Nov-2023 15:46:47 | 471 | 2954.0000 | XLON | 07003070000102896-E0Gb6GRrVJXk20231109 |
| 09-Nov-2023 15:48:07 | 564 | 2954.0000 | XLON | 07003070000103490-E0Gb6GRrVL7T20231109 |
| 09-Nov-2023 15:49:54 | 288 | 2955.0000 | XLON | 05003050000103527-E0Gb6GRrVNLQ20231109 |
| 09-Nov-2023 15:51:04 | 479 | 2956.0000 | XLON | 07003070000104503-E0Gb6GRrVPOm20231109 |
| 09-Nov-2023 15:52:56 | 16 | 2956.0000 | XLON | 07003070000105118-E0Gb6GRrVRaA20231109 |
| 09-Nov-2023 15:52:56 | 301 | 2956.0000 | XLON | 07003070000105118-E0Gb6GRrVRaC20231109 |
| 09-Nov-2023 15:55:24 | 420 | 2956.0000 | XLON | 05003050000105099-E0Gb6GRrVThq20231109 |
| 09-Nov-2023 15:56:31 | 303 | 2956.0000 | XLON | 05003050000105736-E0Gb6GRrVUhM20231109 |
| 09-Nov-2023 15:59:28 | 325 | 2957.0000 | XLON | 07003070000107093-E0Gb6GRrVXZL20231109 |
| 09-Nov-2023 15:59:28 | 161 | 2957.0000 | XLON | 07003070000107093-E0Gb6GRrVXZN20231109 |
| 09-Nov-2023 16:01:10 | 501 | 2958.0000 | XLON | 05003050000107224-E0Gb6GRrVZvt20231109 |
| 09-Nov-2023 16:02:44 | 373 | 2957.0000 | XLON | 07003070000108348-E0Gb6GRrVbma20231109 |
| 09-Nov-2023 16:05:08 | 484 | 2959.0000 | XLON | 07003070000109080-E0Gb6GRrVe2J20231109 |
| 09-Nov-2023 16:06:06 | 497 | 2959.0000 | XLON | 05003050000109082-E0Gb6GRrVfIL20231109 |
| 09-Nov-2023 16:06:43 | 484 | 2958.0000 | XLON | 07003070000109045-E0Gb6GRrVfsr20231109 |
| 09-Nov-2023 16:07:44 | 157 | 2959.0000 | XLON | 07003070000110251-E0Gb6GRrVhzG20231109 |
|---|---|---|---|---|
| 09-Nov-2023 16:07:44 | 42 | 2959.0000 | XLON | 07003070000110251-E0Gb6GRrVhzI20231109 |
| 09-Nov-2023 16:08:08 | 217 | 2960.0000 | XLON | 07003070000110385-E0Gb6GRrVig620231109 |
| 09-Nov-2023 16:09:24 | 157 | 2960.0000 | XLON | 05003050000110513-E0Gb6GRrVkZP20231109 |
| 09-Nov-2023 16:09:24 | 147 | 2960.0000 | XLON | 05003050000110513-E0Gb6GRrVkZR20231109 |
| 09-Nov-2023 16:11:04 | 76 | 2960.0000 | XLON | 05003050000111031-E0Gb6GRrVm7Z20231109 |
| 09-Nov-2023 16:12:12 | 164 | 2960.0000 | XLON | 07003070000111755-E0Gb6GRrVncj20231109 |
| 09-Nov-2023 16:12:12 | 240 | 2960.0000 | XLON | 05003050000111326-E0Gb6GRrVnch20231109 |
| 09-Nov-2023 16:12:53 | 274 | 2961.0000 | XLON | 07003070000112110-E0Gb6GRrVoOd20231109 |
| 09-Nov-2023 16:15:51 | 389 | 2963.0000 | XLON | 07003070000113632-E0Gb6GRrVsoX20231109 |
| 09-Nov-2023 16:16:02 | 17 | 2962.0000 | XLON | 05003050000112629-E0Gb6GRrVt2y20231109 |
| 09-Nov-2023 16:16:02 | 294 | 2962.0000 | XLON | 05003050000112629-E0Gb6GRrVt2w20231109 |
| 09-Nov-2023 16:16:04 | 88 | 2962.0000 | XLON | 05003050000113303-E0Gb6GRrVt8k20231109 |
| 09-Nov-2023 16:16:04 | 157 | 2962.0000 | XLON | 05003050000113303-E0Gb6GRrVt8i20231109 |
| 09-Nov-2023 16:16:44 | 207 | 2961.0000 | XLON | 05003050000113231-E0Gb6GRrVu0820231109 |
| 09-Nov-2023 16:16:44 | 261 | 2960.0000 | XLON | 07003070000113699-E0Gb6GRrVu1N20231109 |
| 09-Nov-2023 16:17:50 | 183 | 2959.0000 | XLON | 05003050000113952-E0Gb6GRrVvYn20231109 |
| 09-Nov-2023 16:17:50 | 2 | 2959.0000 | XLON | 05003050000113952-E0Gb6GRrVvYv20231109 |
| 09-Nov-2023 16:19:45 | 2 | 2959.0000 | XLON | 05003050000114625-E0Gb6GRrVySf20231109 |
| 09-Nov-2023 16:19:45 | 215 | 2959.0000 | XLON | 05003050000114625-E0Gb6GRrVySd20231109 |
| 09-Nov-2023 16:22:26 | 313 | 2960.0000 | XLON | 05003050000115743-E0Gb6GRrW1cU20231109 |
| 09-Nov-2023 16:22:42 | 241 | 2959.0000 | XLON | 07003070000115698-E0Gb6GRrW1uj20231109 |
| 09-Nov-2023 16:22:44 | 305 | 2959.0000 | XLON | 07003070000116289-E0Gb6GRrW1x920231109 |
| 09-Nov-2023 16:23:35 | 200 | 2958.0000 | XLON | 07003070000114348-E0Gb6GRrW2b020231109 |
| 09-Nov-2023 16:25:36 | 21 | 2958.0000 | XLON | 05003050000116477-E0Gb6GRrW4ci20231109 |
| 09-Nov-2023 16:25:36 | 200 | 2958.0000 | XLON | 05003050000116477-E0Gb6GRrW4ck20231109 |
| 09-Nov-2023 16:26:04 | 154 | 2959.0000 | XLON | 07003070000117504-E0Gb6GRrW5Bw20231109 |
| 09-Nov-2023 16:27:44 | 185 | 2959.0000 | XLON | 05003050000117548-E0Gb6GRrW6oZ20231109 |
| 09-Nov-2023 16:28:55 | 363 | 2959.0000 | XLON | 07003070000118446-E0Gb6GRrW8Rz20231109 |
10 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 71,900 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 49,519,579 ordinary shares in treasury, and has 1,888,128,984 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,719,512 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: | 10 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 71,900 |
| Highest price paid per share (p): | 2979 |
| Lowest price paid per share (p): | 2943 |
| Volume weighted average price paid per share (p): | 2959.6767 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 10-Nov-2023 08:02:33 | 100 | 2961.0000 | XLON | 05003050000003831-E0GbpDvmtowf20231110 |
| 10-Nov-2023 08:04:08 | 254 | 2960.0000 | XLON | 05003050000004184-E0GbpDvmtsaK20231110 |
| 10-Nov-2023 08:04:34 | 337 | 2962.0000 | XLON | 07003070000004214-E0GbpDvmttbU20231110 |
| 10-Nov-2023 08:04:35 | 289 | 2961.0000 | XLON | 05003050000004246-E0GbpDvmttfA20231110 |
| 10-Nov-2023 08:06:27 | 211 | 2969.0000 | XLON | 05003050000004844-E0GbpDvmtyci20231110 |
| 10-Nov-2023 08:06:50 | 246 | 2966.0000 | XLON | 07003070000004674-E0GbpDvmtzUr20231110 |
| 10-Nov-2023 08:09:21 | 127 | 2967.0000 | XLON | 07003070000005439-E0GbpDvmu56v20231110 |
| 10-Nov-2023 08:09:21 | 157 | 2967.0000 | XLON | 07003070000005439-E0GbpDvmu56t20231110 |
| 10-Nov-2023 08:12:04 | 265 | 2967.0000 | XLON | 07003070000006039-E0GbpDvmuBBT20231110 |
| 10-Nov-2023 08:14:13 | 129 | 2970.0000 | XLON | 05003050000006758-E0GbpDvmuFVp20231110 |
| 10-Nov-2023 08:14:13 | 122 | 2970.0000 | XLON | 05003050000006758-E0GbpDvmuFVr20231110 |
| 10-Nov-2023 08:15:02 | 138 | 2973.0000 | XLON | 07003070000006849-E0GbpDvmuHIe20231110 |
| 10-Nov-2023 08:15:02 | 143 | 2973.0000 | XLON | 07003070000006849-E0GbpDvmuHIa20231110 |
| 10-Nov-2023 08:16:01 | 100 | 2975.0000 | XLON | 05003050000007326-E0GbpDvmuJoS20231110 |
|---|---|---|---|---|
| 10-Nov-2023 08:16:01 | 88 | 2975.0000 | XLON | 05003050000007326-E0GbpDvmuJoQ20231110 |
| 10-Nov-2023 08:16:49 | 216 | 2972.0000 | XLON | 05003050000006892-E0GbpDvmuLR520231110 |
| 10-Nov-2023 08:17:22 | 253 | 2971.0000 | XLON | 05003050000006880-E0GbpDvmuMV020231110 |
| 10-Nov-2023 08:17:41 | 100 | 2971.0000 | XLON | 05003050000007777-E0GbpDvmuNEv20231110 |
| 10-Nov-2023 08:19:21 | 264 | 2975.0000 | XLON | 07003070000007994-E0GbpDvmuPl820231110 |
| 10-Nov-2023 08:21:01 | 68 | 2975.0000 | XLON | 07003070000008480-E0GbpDvmuU5G20231110 |
| 10-Nov-2023 08:21:01 | 157 | 2975.0000 | XLON | 07003070000008480-E0GbpDvmuU5E20231110 |
| 10-Nov-2023 08:21:01 | 6 | 2975.0000 | XLON | 07003070000008480-E0GbpDvmuU5I20231110 |
| 10-Nov-2023 08:22:41 | 260 | 2971.0000 | XLON | 05003050000008893-E0GbpDvmuXNM20231110 |
| 10-Nov-2023 08:23:50 | 214 | 2969.0000 | XLON | 05003050000008102-E0GbpDvmuZWD20231110 |
| 10-Nov-2023 08:24:55 | 260 | 2969.0000 | XLON | 07003070000009195-E0GbpDvmubwY20231110 |
| 10-Nov-2023 08:26:10 | 168 | 2969.0000 | XLON | 07003070000009712-E0GbpDvmudwx20231110 |
| 10-Nov-2023 08:28:03 | 182 | 2974.0000 | XLON | 07003070000010128-E0GbpDvmuhVn20231110 |
| 10-Nov-2023 08:29:21 | 183 | 2974.0000 | XLON | 07003070000010372-E0GbpDvmujU020231110 |
| 10-Nov-2023 08:29:52 | 199 | 2973.0000 | XLON | 05003050000010149-E0GbpDvmukFt20231110 |
| 10-Nov-2023 08:31:01 | 205 | 2976.0000 | XLON | 07003070000010764-E0GbpDvmumw320231110 |
| 10-Nov-2023 08:33:01 | 203 | 2976.0000 | XLON | 05003050000011161-E0GbpDvmuqQv20231110 |
| 10-Nov-2023 08:34:21 | 100 | 2979.0000 | XLON | 07003070000011374-E0GbpDvmusnv20231110 |
| 10-Nov-2023 08:36:01 | 100 | 2978.0000 | XLON | 07003070000011676-E0GbpDvmuvTJ20231110 |
| 10-Nov-2023 08:36:01 | 111 | 2978.0000 | XLON | 07003070000011676-E0GbpDvmuvTL20231110 |
| 10-Nov-2023 08:38:07 | 157 | 2977.0000 | XLON | 07003070000012164-E0GbpDvmuzFC20231110 |
| 10-Nov-2023 08:38:07 | 84 | 2977.0000 | XLON | 07003070000012164-E0GbpDvmuzFE20231110 |
| 10-Nov-2023 08:39:05 | 172 | 2975.0000 | XLON | 05003050000011110-E0GbpDvmv0aI20231110 |
| 10-Nov-2023 08:39:05 | 48 | 2975.0000 | XLON | 05003050000011110-E0GbpDvmv0aG20231110 |
| 10-Nov-2023 08:39:11 | 167 | 2974.0000 | XLON | 07003070000010883-E0GbpDvmv0oY20231110 |
| 10-Nov-2023 08:39:29 | 230 | 2973.0000 | XLON | 07003070000012351-E0GbpDvmv1FE20231110 |
| 10-Nov-2023 08:41:01 | 100 | 2975.0000 | XLON | 05003050000012627-E0GbpDvmv3NS20231110 |
| 10-Nov-2023 08:41:01 | 68 | 2975.0000 | XLON | 05003050000012627-E0GbpDvmv3NU20231110 |
| 10-Nov-2023 08:42:41 | 100 | 2972.0000 | XLON | 07003070000012801-E0GbpDvmv5qy20231110 |
| 10-Nov-2023 08:42:41 | 63 | 2972.0000 | XLON | 07003070000012801-E0GbpDvmv5r020231110 |
| 10-Nov-2023 08:44:22 | 198 | 2972.0000 | XLON | 07003070000013077-E0GbpDvmv8NU20231110 |
| 10-Nov-2023 08:47:04 | 227 | 2974.0000 | XLON | 07003070000013294-E0GbpDvmvCAl20231110 |
| 10-Nov-2023 08:49:19 | 153 | 2977.0000 | XLON | 05003050000013780-E0GbpDvmvEsO20231110 |
| 10-Nov-2023 08:49:30 | 62 | 2977.0000 | XLON | 07003070000013842-E0GbpDvmvF8m20231110 |
| 10-Nov-2023 08:49:30 | 148 | 2977.0000 | XLON | 07003070000013842-E0GbpDvmvF8o20231110 |
| 10-Nov-2023 08:50:01 | 46 | 2975.0000 | XLON | 05003050000013586-E0GbpDvmvG8920231110 |
| 10-Nov-2023 08:50:01 | 142 | 2975.0000 | XLON | 05003050000013586-E0GbpDvmvG8D20231110 |
| 10-Nov-2023 08:50:01 | 100 | 2975.0000 | XLON | 05003050000013586-E0GbpDvmvG8B20231110 |
| 10-Nov-2023 08:51:01 | 158 | 2975.0000 | XLON | 05003050000014113-E0GbpDvmvHml20231110 |
| 10-Nov-2023 08:52:41 | 261 | 2975.0000 | XLON | 07003070000014401-E0GbpDvmvKmT20231110 |
| 10-Nov-2023 08:54:17 | 205 | 2971.0000 | XLON | 07003070000014102-E0GbpDvmvMi420231110 |
| 10-Nov-2023 08:54:50 | 168 | 2970.0000 | XLON | 05003050000014666-E0GbpDvmvNfr20231110 |
| 10-Nov-2023 08:56:07 | 230 | 2970.0000 | XLON | 05003050000014947-E0GbpDvmvPFE20231110 |
| 10-Nov-2023 08:57:41 | 214 | 2969.0000 | XLON | 07003070000015112-E0GbpDvmvRR020231110 |
| 10-Nov-2023 08:59:21 | 214 | 2970.0000 | XLON | 05003050000015352-E0GbpDvmvTBF20231110 |
| 10-Nov-2023 09:00:29 | 160 | 2968.0000 | XLON | 07003070000014022-E0GbpDvmvUyP20231110 |
|---|---|---|---|---|
| 10-Nov-2023 09:00:29 | 12 | 2968.0000 | XLON | 07003070000014022-E0GbpDvmvUyd20231110 |
| 10-Nov-2023 09:01:01 | 168 | 2969.0000 | XLON | 07003070000015683-E0GbpDvmvVTG20231110 |
| 10-Nov-2023 09:02:43 | 174 | 2971.0000 | XLON | 07003070000016069-E0GbpDvmvXgv20231110 |
| 10-Nov-2023 09:04:26 | 230 | 2971.0000 | XLON | 07003070000016288-E0GbpDvmvZPB20231110 |
| 10-Nov-2023 09:04:29 | 214 | 2970.0000 | XLON | 05003050000016163-E0GbpDvmvZTy20231110 |
| 10-Nov-2023 09:06:30 | 230 | 2969.0000 | XLON | 05003050000016717-E0GbpDvmvc9a20231110 |
| 10-Nov-2023 09:07:41 | 53 | 2969.0000 | XLON | 07003070000016964-E0GbpDvmvdos20231110 |
| 10-Nov-2023 09:07:41 | 100 | 2969.0000 | XLON | 07003070000016964-E0GbpDvmvdoq20231110 |
| 10-Nov-2023 09:09:21 | 27 | 2970.0000 | XLON | 07003070000017310-E0GbpDvmvfph20231110 |
| 10-Nov-2023 09:09:21 | 157 | 2970.0000 | XLON | 07003070000017310-E0GbpDvmvfpf20231110 |
| 10-Nov-2023 09:10:47 | 214 | 2967.0000 | XLON | 07003070000016612-E0GbpDvmvhdW20231110 |
| 10-Nov-2023 09:11:04 | 114 | 2967.0000 | XLON | 07003070000017667-E0GbpDvmvi6t20231110 |
| 10-Nov-2023 09:11:04 | 100 | 2967.0000 | XLON | 07003070000017667-E0GbpDvmvi6r20231110 |
| 10-Nov-2023 09:12:56 | 154 | 2965.0000 | XLON | 05003050000018212-E0GbpDvmvjtZ20231110 |
| 10-Nov-2023 09:13:18 | 168 | 2964.0000 | XLON | 07003070000017939-E0GbpDvmvkLs20231110 |
| 10-Nov-2023 09:15:44 | 184 | 2967.0000 | XLON | 07003070000018469-E0GbpDvmvnmV20231110 |
| 10-Nov-2023 09:16:06 | 100 | 2968.0000 | XLON | 07003070000018559-E0GbpDvmvoNd20231110 |
| 10-Nov-2023 09:16:06 | 53 | 2968.0000 | XLON | 07003070000018559-E0GbpDvmvoNf20231110 |
| 10-Nov-2023 09:17:04 | 154 | 2967.0000 | XLON | 05003050000018735-E0GbpDvmvpNM20231110 |
| 10-Nov-2023 09:17:41 | 31 | 2966.0000 | XLON | 05003050000018940-E0GbpDvmvqIq20231110 |
| 10-Nov-2023 09:17:41 | 122 | 2966.0000 | XLON | 05003050000018940-E0GbpDvmvqIo20231110 |
| 10-Nov-2023 09:19:32 | 184 | 2967.0000 | XLON | 05003050000019275-E0GbpDvmvsVM20231110 |
| 10-Nov-2023 09:21:29 | 194 | 2966.0000 | XLON | 05003050000019524-E0GbpDvmvulG20231110 |
| 10-Nov-2023 09:21:29 | 5 | 2966.0000 | XLON | 05003050000019524-E0GbpDvmvulI20231110 |
| 10-Nov-2023 09:22:41 | 214 | 2964.0000 | XLON | 07003070000019575-E0GbpDvmvvt220231110 |
| 10-Nov-2023 09:24:37 | 199 | 2966.0000 | XLON | 05003050000020025-E0GbpDvmvxWk20231110 |
| 10-Nov-2023 09:26:21 | 230 | 2966.0000 | XLON | 07003070000020111-E0GbpDvmvzB520231110 |
| 10-Nov-2023 09:27:41 | 199 | 2967.0000 | XLON | 07003070000020372-E0GbpDvmw0Se20231110 |
| 10-Nov-2023 09:29:28 | 199 | 2968.0000 | XLON | 05003050000020917-E0GbpDvmw2F220231110 |
| 10-Nov-2023 09:31:35 | 154 | 2968.0000 | XLON | 07003070000021125-E0GbpDvmw54g20231110 |
| 10-Nov-2023 09:34:10 | 230 | 2970.0000 | XLON | 07003070000021410-E0GbpDvmw7u920231110 |
| 10-Nov-2023 09:35:06 | 154 | 2971.0000 | XLON | 07003070000021729-E0GbpDvmw91A20231110 |
| 10-Nov-2023 09:35:54 | 168 | 2970.0000 | XLON | 05003050000021804-E0GbpDvmw9cf20231110 |
| 10-Nov-2023 09:37:53 | 153 | 2967.0000 | XLON | 05003050000022103-E0GbpDvmwBZJ20231110 |
| 10-Nov-2023 09:43:59 | 199 | 2966.0000 | XLON | 07003070000022919-E0GbpDvmwHDN20231110 |
| 10-Nov-2023 09:46:00 | 183 | 2965.0000 | XLON | 07003070000023567-E0GbpDvmwJT420231110 |
| 10-Nov-2023 09:47:11 | 230 | 2964.0000 | XLON | 07003070000022416-E0GbpDvmwKlW20231110 |
| 10-Nov-2023 09:48:08 | 198 | 2964.0000 | XLON | 05003050000024039-E0GbpDvmwLlf20231110 |
| 10-Nov-2023 09:49:38 | 176 | 2965.0000 | XLON | 07003070000024102-E0GbpDvmwNWf20231110 |
| 10-Nov-2023 09:51:47 | 30 | 2966.0000 | XLON | 05003050000024946-E0GbpDvmwQAQ20231110 |
| 10-Nov-2023 09:53:15 | 224 | 2967.0000 | XLON | 07003070000025012-E0GbpDvmwRt420231110 |
| 10-Nov-2023 09:53:15 | 100 | 2967.0000 | XLON | 07003070000025012-E0GbpDvmwRt620231110 |
| 10-Nov-2023 09:54:15 | 162 | 2968.0000 | XLON | 05003050000025409-E0GbpDvmwT1220231110 |
| 10-Nov-2023 09:54:38 | 9 | 2967.0000 | XLON | 07003070000025403-E0GbpDvmwTNZ20231110 |
| 10-Nov-2023 09:54:38 | 212 | 2967.0000 | XLON | 07003070000025403-E0GbpDvmwTNX20231110 |
| 10-Nov-2023 09:55:10 | 158 | 2966.0000 | XLON | 07003070000025345-E0GbpDvmwTmf20231110 |
|---|---|---|---|---|
| 10-Nov-2023 09:56:49 | 36 | 2967.0000 | XLON | 05003050000025944-E0GbpDvmwVEm20231110 |
| 10-Nov-2023 09:56:49 | 7 | 2967.0000 | XLON | 05003050000025944-E0GbpDvmwVEk20231110 |
| 10-Nov-2023 09:57:52 | 133 | 2968.0000 | XLON | 05003050000026133-E0GbpDvmwWMz20231110 |
| 10-Nov-2023 09:57:52 | 66 | 2968.0000 | XLON | 05003050000026133-E0GbpDvmwWMx20231110 |
| 10-Nov-2023 09:58:15 | 153 | 2967.0000 | XLON | 07003070000025867-E0GbpDvmwWvy20231110 |
| 10-Nov-2023 10:01:32 | 169 | 2968.0000 | XLON | 07003070000026374-E0GbpDvmwami20231110 |
| 10-Nov-2023 10:02:11 | 168 | 2967.0000 | XLON | 07003070000026183-E0GbpDvmwbGT20231110 |
| 10-Nov-2023 10:03:02 | 153 | 2967.0000 | XLON | 05003050000027009-E0GbpDvmwbtM20231110 |
| 10-Nov-2023 10:03:34 | 214 | 2966.0000 | XLON | 07003070000026801-E0GbpDvmwcp720231110 |
| 10-Nov-2023 10:05:11 | 168 | 2966.0000 | XLON | 05003050000027347-E0GbpDvmwf0720231110 |
| 10-Nov-2023 10:05:11 | 180 | 2966.0000 | XLON | 07003070000027160-E0GbpDvmwf0920231110 |
| 10-Nov-2023 10:06:42 | 184 | 2965.0000 | XLON | 07003070000027462-E0GbpDvmwgwy20231110 |
| 10-Nov-2023 10:08:39 | 153 | 2962.0000 | XLON | 07003070000027806-E0GbpDvmwjlJ20231110 |
| 10-Nov-2023 10:09:51 | 214 | 2960.0000 | XLON | 05003050000028389-E0GbpDvmwl3G20231110 |
| 10-Nov-2023 10:13:53 | 214 | 2962.0000 | XLON | 07003070000028599-E0GbpDvmwpdF20231110 |
| 10-Nov-2023 10:16:28 | 13 | 2959.0000 | XLON | 05003050000029188-E0GbpDvmwsCE20231110 |
| 10-Nov-2023 10:16:28 | 140 | 2959.0000 | XLON | 05003050000029188-E0GbpDvmwsCM20231110 |
| 10-Nov-2023 10:19:08 | 214 | 2958.0000 | XLON | 05003050000029959-E0GbpDvmwvjU20231110 |
| 10-Nov-2023 10:25:24 | 224 | 2959.0000 | XLON | 07003070000030783-E0GbpDvmx1Sj20231110 |
| 10-Nov-2023 10:27:46 | 273 | 2959.0000 | XLON | 07003070000031237-E0GbpDvmx3gs20231110 |
| 10-Nov-2023 10:27:46 | 49 | 2959.0000 | XLON | 07003070000031237-E0GbpDvmx3hD20231110 |
| 10-Nov-2023 10:29:37 | 217 | 2959.0000 | XLON | 07003070000031597-E0GbpDvmx4qU20231110 |
| 10-Nov-2023 10:30:25 | 208 | 2958.0000 | XLON | 07003070000030498-E0GbpDvmx5Z020231110 |
| 10-Nov-2023 10:30:41 | 191 | 2956.0000 | XLON | 05003050000030887-E0GbpDvmx5pF20231110 |
| 10-Nov-2023 10:31:11 | 184 | 2956.0000 | XLON | 07003070000031856-E0GbpDvmx6Eu20231110 |
| 10-Nov-2023 10:35:35 | 160 | 2959.0000 | XLON | 07003070000032627-E0GbpDvmxAHu20231110 |
| 10-Nov-2023 10:37:24 | 191 | 2958.0000 | XLON | 05003050000033147-E0GbpDvmxBhZ20231110 |
| 10-Nov-2023 10:37:24 | 184 | 2957.0000 | XLON | 07003070000032467-E0GbpDvmxBiM20231110 |
| 10-Nov-2023 10:37:44 | 184 | 2957.0000 | XLON | 05003050000033415-E0GbpDvmxC0D20231110 |
| 10-Nov-2023 10:39:33 | 128 | 2955.0000 | XLON | 07003070000033036-E0GbpDvmxDRj20231110 |
| 10-Nov-2023 10:39:33 | 184 | 2956.0000 | XLON | 05003050000032543-E0GbpDvmxDQS20231110 |
| 10-Nov-2023 10:39:33 | 92 | 2955.0000 | XLON | 07003070000033036-E0GbpDvmxDRg20231110 |
| 10-Nov-2023 10:49:23 | 178 | 2956.0000 | XLON | 07003070000034297-E0GbpDvmxLiE20231110 |
| 10-Nov-2023 10:51:10 | 265 | 2957.0000 | XLON | 07003070000034954-E0GbpDvmxN4A20231110 |
| 10-Nov-2023 10:54:53 | 199 | 2958.0000 | XLON | 05003050000035670-E0GbpDvmxPvo20231110 |
| 10-Nov-2023 10:55:59 | 239 | 2957.0000 | XLON | 07003070000035181-E0GbpDvmxQnp20231110 |
| 10-Nov-2023 10:56:52 | 242 | 2957.0000 | XLON | 05003050000036064-E0GbpDvmxRMP20231110 |
| 10-Nov-2023 10:58:26 | 60 | 2957.0000 | XLON | 05003050000036451-E0GbpDvmxScL20231110 |
| 10-Nov-2023 10:58:34 | 248 | 2956.0000 | XLON | 05003050000035322-E0GbpDvmxSoT20231110 |
| 10-Nov-2023 11:00:18 | 60 | 2960.0000 | XLON | 07003070000036321-E0GbpDvmxU8R20231110 |
| 10-Nov-2023 11:00:18 | 170 | 2960.0000 | XLON | 07003070000036321-E0GbpDvmxU8T20231110 |
| 10-Nov-2023 11:08:42 | 39 | 2960.0000 | XLON | 07003070000037609-E0GbpDvmxbjQ20231110 |
| 10-Nov-2023 11:08:42 | 213 | 2960.0000 | XLON | 07003070000037609-E0GbpDvmxbjS20231110 |
| 10-Nov-2023 11:09:53 | 214 | 2959.0000 | XLON | 05003050000036582-E0GbpDvmxcXt20231110 |
| 10-Nov-2023 11:12:14 | 273 | 2959.0000 | XLON | 07003070000037910-E0GbpDvmxeCI20231110 |
| 10-Nov-2023 11:14:17 | 187 | 2959.0000 | XLON | 07003070000038182-E0GbpDvmxfC520231110 |
|---|---|---|---|---|
| 10-Nov-2023 11:17:05 | 80 | 2959.0000 | XLON | 07003070000038708-E0GbpDvmxgz420231110 |
| 10-Nov-2023 11:17:28 | 155 | 2961.0000 | XLON | 05003050000039204-E0GbpDvmxhJ020231110 |
| 10-Nov-2023 11:19:34 | 173 | 2962.0000 | XLON | 05003050000039352-E0GbpDvmxiIH20231110 |
| 10-Nov-2023 11:21:02 | 115 | 2961.0000 | XLON | 05003050000039241-E0GbpDvmxj4Q20231110 |
| 10-Nov-2023 11:21:02 | 75 | 2961.0000 | XLON | 05003050000039241-E0GbpDvmxj4M20231110 |
| 10-Nov-2023 11:22:41 | 243 | 2962.0000 | XLON | 07003070000039403-E0GbpDvmxk0D20231110 |
| 10-Nov-2023 11:24:00 | 196 | 2962.0000 | XLON | 07003070000039485-E0GbpDvmxl2r20231110 |
| 10-Nov-2023 11:25:29 | 162 | 2960.0000 | XLON | 07003070000038767-E0GbpDvmxm9320231110 |
| 10-Nov-2023 11:31:22 | 251 | 2960.0000 | XLON | 07003070000040569-E0GbpDvmxpoE20231110 |
| 10-Nov-2023 11:34:45 | 281 | 2960.0000 | XLON | 05003050000041630-E0GbpDvmxt7T20231110 |
| 10-Nov-2023 11:37:01 | 252 | 2961.0000 | XLON | 05003050000042001-E0GbpDvmxvVB20231110 |
| 10-Nov-2023 11:37:41 | 157 | 2962.0000 | XLON | 05003050000042259-E0GbpDvmxw5j20231110 |
| 10-Nov-2023 11:39:25 | 77 | 2962.0000 | XLON | 05003050000042498-E0GbpDvmxxFE20231110 |
| 10-Nov-2023 11:39:25 | 91 | 2962.0000 | XLON | 05003050000042498-E0GbpDvmxxFG20231110 |
| 10-Nov-2023 11:42:32 | 163 | 2961.0000 | XLON | 07003070000042025-E0GbpDvmxz9w20231110 |
| 10-Nov-2023 11:44:53 | 60 | 2961.0000 | XLON | 05003050000043198-E0GbpDvmy0hq20231110 |
| 10-Nov-2023 11:44:53 | 64 | 2961.0000 | XLON | 05003050000043198-E0GbpDvmy0ho20231110 |
| 10-Nov-2023 11:46:17 | 207 | 2960.0000 | XLON | 07003070000041481-E0GbpDvmy1Vq20231110 |
| 10-Nov-2023 11:47:42 | 148 | 2960.0000 | XLON | 05003050000043541-E0GbpDvmy2tJ20231110 |
| 10-Nov-2023 11:47:42 | 76 | 2960.0000 | XLON | 05003050000043541-E0GbpDvmy2tH20231110 |
| 10-Nov-2023 11:52:19 | 171 | 2960.0000 | XLON | 07003070000043351-E0GbpDvmy64N20231110 |
| 10-Nov-2023 11:55:19 | 153 | 2960.0000 | XLON | 05003050000044495-E0GbpDvmy7Xq20231110 |
| 10-Nov-2023 11:55:19 | 94 | 2960.0000 | XLON | 05003050000044495-E0GbpDvmy7Xo20231110 |
| 10-Nov-2023 11:56:02 | 200 | 2960.0000 | XLON | 05003050000044583-E0GbpDvmy7rB20231110 |
| 10-Nov-2023 11:58:12 | 164 | 2961.0000 | XLON | 05003050000044906-E0GbpDvmy9cQ20231110 |
| 10-Nov-2023 11:58:12 | 222 | 2961.0000 | XLON | 07003070000044297-E0GbpDvmy9cO20231110 |
| 10-Nov-2023 12:01:02 | 169 | 2962.0000 | XLON | 07003070000044961-E0GbpDvmyBeK20231110 |
| 10-Nov-2023 12:02:33 | 184 | 2961.0000 | XLON | 07003070000044679-E0GbpDvmyCeh20231110 |
| 10-Nov-2023 12:02:33 | 46 | 2961.0000 | XLON | 07003070000044679-E0GbpDvmyCej20231110 |
| 10-Nov-2023 12:04:39 | 199 | 2965.0000 | XLON | 05003050000045909-E0GbpDvmyEh020231110 |
| 10-Nov-2023 12:08:09 | 168 | 2964.0000 | XLON | 05003050000046266-E0GbpDvmyHLU20231110 |
| 10-Nov-2023 12:08:15 | 153 | 2963.0000 | XLON | 07003070000045867-E0GbpDvmyHPI20231110 |
| 10-Nov-2023 12:14:03 | 93 | 2966.0000 | XLON | 05003050000047356-E0GbpDvmyKzr20231110 |
| 10-Nov-2023 12:14:03 | 92 | 2966.0000 | XLON | 05003050000047356-E0GbpDvmyKzt20231110 |
| 10-Nov-2023 12:15:43 | 240 | 2968.0000 | XLON | 07003070000047247-E0GbpDvmyMZE20231110 |
| 10-Nov-2023 12:16:05 | 230 | 2968.0000 | XLON | 07003070000047293-E0GbpDvmyMuV20231110 |
| 10-Nov-2023 12:16:37 | 184 | 2966.0000 | XLON | 07003070000047132-E0GbpDvmyNEP20231110 |
| 10-Nov-2023 12:19:59 | 184 | 2964.0000 | XLON | 05003050000047883-E0GbpDvmyQ3E20231110 |
| 10-Nov-2023 12:20:03 | 153 | 2963.0000 | XLON | 07003070000047511-E0GbpDvmyQBT20231110 |
| 10-Nov-2023 12:23:03 | 184 | 2962.0000 | XLON | 07003070000048011-E0GbpDvmyRyZ20231110 |
| 10-Nov-2023 12:30:21 | 157 | 2965.0000 | XLON | 05003050000049652-E0GbpDvmyXa020231110 |
| 10-Nov-2023 12:30:21 | 75 | 2965.0000 | XLON | 05003050000049652-E0GbpDvmyXa220231110 |
| 10-Nov-2023 12:31:31 | 229 | 2965.0000 | XLON | 07003070000049388-E0GbpDvmyYLJ20231110 |
| 10-Nov-2023 12:33:14 | 116 | 2965.0000 | XLON | 07003070000049643-E0GbpDvmyaFk20231110 |
| 10-Nov-2023 12:33:14 | 114 | 2965.0000 | XLON | 07003070000049643-E0GbpDvmyaFm20231110 |
| 10-Nov-2023 12:34:29 | 178 | 2965.0000 | XLON | 07003070000049957-E0GbpDvmybMl20231110 |
|---|---|---|---|---|
| 10-Nov-2023 12:34:43 | 210 | 2964.0000 | XLON | 07003070000049035-E0GbpDvmybbs20231110 |
| 10-Nov-2023 12:41:27 | 323 | 2965.0000 | XLON | 05003050000051440-E0GbpDvmyfUm20231110 |
| 10-Nov-2023 12:44:03 | 68 | 2965.0000 | XLON | 05003050000051876-E0GbpDvmyh5A20231110 |
| 10-Nov-2023 12:44:49 | 230 | 2964.0000 | XLON | 07003070000050299-E0GbpDvmyhf720231110 |
| 10-Nov-2023 12:45:07 | 168 | 2963.0000 | XLON | 05003050000050655-E0GbpDvmyi2920231110 |
| 10-Nov-2023 12:46:32 | 157 | 2964.0000 | XLON | 05003050000052254-E0GbpDvmyj7j20231110 |
| 10-Nov-2023 12:49:49 | 223 | 2964.0000 | XLON | 05003050000052534-E0GbpDvmylYJ20231110 |
| 10-Nov-2023 12:51:25 | 275 | 2964.0000 | XLON | 07003070000052534-E0GbpDvmymsO20231110 |
| 10-Nov-2023 12:56:50 | 157 | 2964.0000 | XLON | 05003050000053582-E0GbpDvmyqlw20231110 |
| 10-Nov-2023 13:00:28 | 220 | 2963.0000 | XLON | 07003070000051834-E0GbpDvmytU620231110 |
| 10-Nov-2023 13:01:13 | 195 | 2962.0000 | XLON | 07003070000052277-E0GbpDvmyuPa20231110 |
| 10-Nov-2023 13:02:06 | 171 | 2961.0000 | XLON | 05003050000053696-E0GbpDvmyvTQ20231110 |
| 10-Nov-2023 13:02:06 | 165 | 2961.0000 | XLON | 07003070000053333-E0GbpDvmyvTO20231110 |
| 10-Nov-2023 13:04:33 | 233 | 2960.0000 | XLON | 05003050000054358-E0GbpDvmyxXq20231110 |
| 10-Nov-2023 13:07:08 | 175 | 2959.0000 | XLON | 05003050000054770-E0GbpDvmyzOy20231110 |
| 10-Nov-2023 13:13:20 | 139 | 2962.0000 | XLON | 07003070000056007-E0GbpDvmz3g320231110 |
| 10-Nov-2023 13:13:20 | 314 | 2962.0000 | XLON | 07003070000056007-E0GbpDvmz3g620231110 |
| 10-Nov-2023 13:15:40 | 280 | 2962.0000 | XLON | 07003070000056260-E0GbpDvmz5N620231110 |
| 10-Nov-2023 13:15:40 | 9 | 2962.0000 | XLON | 07003070000056260-E0GbpDvmz5N420231110 |
| 10-Nov-2023 13:16:13 | 257 | 2961.0000 | XLON | 07003070000055467-E0GbpDvmz5dq20231110 |
| 10-Nov-2023 13:18:00 | 89 | 2962.0000 | XLON | 05003050000057158-E0GbpDvmz7Dz20231110 |
| 10-Nov-2023 13:19:47 | 186 | 2962.0000 | XLON | 07003070000056841-E0GbpDvmz8Cd20231110 |
| 10-Nov-2023 13:25:11 | 284 | 2961.0000 | XLON | 07003070000056748-E0GbpDvmzBiZ20231110 |
| 10-Nov-2023 13:25:11 | 339 | 2960.0000 | XLON | 05003050000055682-E0GbpDvmzBjL20231110 |
| 10-Nov-2023 13:27:47 | 281 | 2961.0000 | XLON | 05003050000058671-E0GbpDvmzDHK20231110 |
| 10-Nov-2023 13:29:45 | 339 | 2961.0000 | XLON | 05003050000059116-E0GbpDvmzEqO20231110 |
| 10-Nov-2023 13:30:40 | 281 | 2960.0000 | XLON | 05003050000058524-E0GbpDvmzFmv20231110 |
| 10-Nov-2023 13:32:53 | 273 | 2962.0000 | XLON | 07003070000059116-E0GbpDvmzHEm20231110 |
| 10-Nov-2023 13:37:27 | 393 | 2964.0000 | XLON | 05003050000060595-E0GbpDvmzL8b20231110 |
| 10-Nov-2023 13:39:27 | 157 | 2964.0000 | XLON | 07003070000060813-E0GbpDvmzMm920231110 |
| 10-Nov-2023 13:41:22 | 13 | 2964.0000 | XLON | 05003050000061402-E0GbpDvmzNy920231110 |
| 10-Nov-2023 13:41:22 | 204 | 2964.0000 | XLON | 05003050000061402-E0GbpDvmzNyB20231110 |
| 10-Nov-2023 13:42:49 | 392 | 2964.0000 | XLON | 05003050000061798-E0GbpDvmzPMf20231110 |
| 10-Nov-2023 13:45:53 | 258 | 2963.0000 | XLON | 05003050000060227-E0GbpDvmzRlx20231110 |
| 10-Nov-2023 13:46:28 | 258 | 2962.0000 | XLON | 07003070000059569-E0GbpDvmzSAR20231110 |
| 10-Nov-2023 13:51:08 | 385 | 2963.0000 | XLON | 05003050000063553-E0GbpDvmzWCe20231110 |
| 10-Nov-2023 13:52:14 | 340 | 2962.0000 | XLON | 07003070000062395-E0GbpDvmzXRf20231110 |
| 10-Nov-2023 13:52:14 | 294 | 2961.0000 | XLON | 07003070000061685-E0GbpDvmzXTS20231110 |
| 10-Nov-2023 13:53:56 | 265 | 2962.0000 | XLON | 05003050000064035-E0GbpDvmzYoE20231110 |
| 10-Nov-2023 13:54:47 | 216 | 2962.0000 | XLON | 05003050000064389-E0GbpDvmzZu020231110 |
| 10-Nov-2023 13:55:21 | 265 | 2961.0000 | XLON | 05003050000063927-E0GbpDvmzaXx20231110 |
| 10-Nov-2023 13:57:47 | 220 | 2959.0000 | XLON | 07003070000064384-E0GbpDvmzdNs20231110 |
| 10-Nov-2023 13:57:53 | 244 | 2958.0000 | XLON | 07003070000064818-E0GbpDvmzdVF20231110 |
| 10-Nov-2023 14:04:07 | 330 | 2961.0000 | XLON | 07003070000065963-E0GbpDvmzikB20231110 |
| 10-Nov-2023 14:04:49 | 275 | 2960.0000 | XLON | 05003050000066379-E0GbpDvmzjEw20231110 |
| 10-Nov-2023 14:05:59 | 314 | 2959.0000 | XLON | 05003050000066122-E0GbpDvmzk0N20231110 |
|---|---|---|---|---|
| 10-Nov-2023 14:07:25 | 212 | 2962.0000 | XLON | 05003050000066896-E0GbpDvmzlKd20231110 |
| 10-Nov-2023 14:07:33 | 179 | 2961.0000 | XLON | 07003070000066398-E0GbpDvmzlYJ20231110 |
| 10-Nov-2023 14:10:06 | 216 | 2960.0000 | XLON | 07003070000066574-E0GbpDvmzn6i20231110 |
| 10-Nov-2023 14:14:25 | 151 | 2965.0000 | XLON | 05003050000068228-E0GbpDvmzqPf20231110 |
| 10-Nov-2023 14:14:25 | 185 | 2965.0000 | XLON | 05003050000068228-E0GbpDvmzqPd20231110 |
| 10-Nov-2023 14:14:29 | 185 | 2965.0000 | XLON | 07003070000067728-E0GbpDvmzqVF20231110 |
| 10-Nov-2023 14:16:20 | 420 | 2963.0000 | XLON | 05003050000068204-E0GbpDvmzsI520231110 |
| 10-Nov-2023 14:16:41 | 227 | 2962.0000 | XLON | 05003050000067703-E0GbpDvmzseA20231110 |
| 10-Nov-2023 14:22:45 | 342 | 2965.0000 | XLON | 07003070000069026-E0GbpDvmzy2f20231110 |
| 10-Nov-2023 14:22:45 | 350 | 2966.0000 | XLON | 05003050000069680-E0GbpDvmzy1P20231110 |
| 10-Nov-2023 14:23:11 | 280 | 2964.0000 | XLON | 05003050000069848-E0GbpDvmzycb20231110 |
| 10-Nov-2023 14:24:30 | 306 | 2966.0000 | XLON | 05003050000070144-E0GbpDvmzzhS20231110 |
| 10-Nov-2023 14:26:22 | 276 | 2968.0000 | XLON | 07003070000069946-E0GbpDvn01Hd20231110 |
| 10-Nov-2023 14:28:08 | 278 | 2969.0000 | XLON | 05003050000070686-E0GbpDvn02ek20231110 |
| 10-Nov-2023 14:29:31 | 190 | 2969.0000 | XLON | 07003070000070735-E0GbpDvn046c20231110 |
| 10-Nov-2023 14:31:02 | 322 | 2967.0000 | XLON | 05003050000070426-E0GbpDvn085e20231110 |
| 10-Nov-2023 14:31:14 | 246 | 2967.0000 | XLON | 07003070000071564-E0GbpDvn08jC20231110 |
| 10-Nov-2023 14:31:33 | 165 | 2965.0000 | XLON | 07003070000071224-E0GbpDvn09WE20231110 |
| 10-Nov-2023 14:33:00 | 168 | 2966.0000 | XLON | 07003070000072212-E0GbpDvn0CBd20231110 |
| 10-Nov-2023 14:33:00 | 215 | 2967.0000 | XLON | 05003050000072669-E0GbpDvn0C8A20231110 |
| 10-Nov-2023 14:35:03 | 168 | 2965.0000 | XLON | 07003070000072912-E0GbpDvn0G3J20231110 |
| 10-Nov-2023 14:36:14 | 189 | 2964.0000 | XLON | 07003070000073451-E0GbpDvn0IGc20231110 |
| 10-Nov-2023 14:36:57 | 201 | 2963.0000 | XLON | 05003050000073399-E0GbpDvn0Jkv20231110 |
| 10-Nov-2023 14:38:06 | 216 | 2961.0000 | XLON | 05003050000074484-E0GbpDvn0LbZ20231110 |
| 10-Nov-2023 14:39:34 | 61 | 2961.0000 | XLON | 05003050000075153-E0GbpDvn0OWj20231110 |
| 10-Nov-2023 14:40:18 | 154 | 2962.0000 | XLON | 07003070000074811-E0GbpDvn0Pv120231110 |
| 10-Nov-2023 14:41:22 | 222 | 2960.0000 | XLON | 05003050000075130-E0GbpDvn0RiS20231110 |
| 10-Nov-2023 14:41:43 | 214 | 2959.0000 | XLON | 05003050000074258-E0GbpDvn0S8W20231110 |
| 10-Nov-2023 14:43:16 | 154 | 2956.0000 | XLON | 05003050000076006-E0GbpDvn0UCg20231110 |
| 10-Nov-2023 14:43:23 | 292 | 2955.0000 | XLON | 05003050000076205-E0GbpDvn0UKi20231110 |
| 10-Nov-2023 14:44:49 | 184 | 2957.0000 | XLON | 07003070000076197-E0GbpDvn0WIf20231110 |
| 10-Nov-2023 14:45:27 | 199 | 2956.0000 | XLON | 05003050000076616-E0GbpDvn0XWx20231110 |
| 10-Nov-2023 14:46:10 | 184 | 2955.0000 | XLON | 05003050000077155-E0GbpDvn0YrB20231110 |
| 10-Nov-2023 14:46:58 | 199 | 2954.0000 | XLON | 07003070000076742-E0GbpDvn0Znv20231110 |
| 10-Nov-2023 14:47:07 | 212 | 2953.0000 | XLON | 05003050000077156-E0GbpDvn0a0U20231110 |
| 10-Nov-2023 14:49:55 | 214 | 2951.0000 | XLON | 07003070000077276-E0GbpDvn0dXn20231110 |
| 10-Nov-2023 14:51:13 | 180 | 2949.0000 | XLON | 07003070000077785-E0GbpDvn0fYm20231110 |
| 10-Nov-2023 14:51:13 | 199 | 2950.0000 | XLON | 07003070000078388-E0GbpDvn0fUu20231110 |
| 10-Nov-2023 14:52:53 | 230 | 2950.0000 | XLON | 05003050000079511-E0GbpDvn0hcv20231110 |
| 10-Nov-2023 14:54:29 | 153 | 2949.0000 | XLON | 07003070000079039-E0GbpDvn0jdH20231110 |
| 10-Nov-2023 14:54:45 | 168 | 2949.0000 | XLON | 05003050000080071-E0GbpDvn0k2n20231110 |
| 10-Nov-2023 14:54:59 | 179 | 2948.0000 | XLON | 07003070000079570-E0GbpDvn0kH620231110 |
| 10-Nov-2023 14:56:28 | 29 | 2947.0000 | XLON | 05003050000080517-E0GbpDvn0mDY20231110 |
| 10-Nov-2023 14:56:28 | 124 | 2947.0000 | XLON | 05003050000080517-E0GbpDvn0mDV20231110 |
| 10-Nov-2023 14:57:57 | 153 | 2948.0000 | XLON | 05003050000080938-E0GbpDvn0nrg20231110 |
| 10-Nov-2023 15:00:43 | 237 | 2948.0000 | XLON | 07003070000081235-E0GbpDvn0rOD20231110 |
|---|---|---|---|---|
| 10-Nov-2023 15:00:48 | 93 | 2947.0000 | XLON | 07003070000080361-E0GbpDvn0rdn20231110 |
| 10-Nov-2023 15:01:06 | 214 | 2947.0000 | XLON | 05003050000081771-E0GbpDvn0sMT20231110 |
| 10-Nov-2023 15:01:06 | 60 | 2947.0000 | XLON | 07003070000080361-E0GbpDvn0sMP20231110 |
| 10-Nov-2023 15:01:37 | 153 | 2947.0000 | XLON | 07003070000081686-E0GbpDvn0t1K20231110 |
| 10-Nov-2023 15:02:23 | 230 | 2946.0000 | XLON | 05003050000082074-E0GbpDvn0uwv20231110 |
| 10-Nov-2023 15:03:03 | 184 | 2945.0000 | XLON | 05003050000082864-E0GbpDvn0wRV20231110 |
| 10-Nov-2023 15:03:11 | 214 | 2944.0000 | XLON | 07003070000082352-E0GbpDvn0wqr20231110 |
| 10-Nov-2023 15:04:24 | 182 | 2943.0000 | XLON | 05003050000082865-E0GbpDvn0zOT20231110 |
| 10-Nov-2023 15:07:41 | 153 | 2945.0000 | XLON | 05003050000084108-E0GbpDvn155C20231110 |
| 10-Nov-2023 15:08:22 | 202 | 2946.0000 | XLON | 07003070000084168-E0GbpDvn15v520231110 |
| 10-Nov-2023 15:09:02 | 218 | 2945.0000 | XLON | 05003050000084636-E0GbpDvn16bn20231110 |
| 10-Nov-2023 15:11:03 | 153 | 2945.0000 | XLON | 07003070000085054-E0GbpDvn19vS20231110 |
| 10-Nov-2023 15:12:26 | 266 | 2946.0000 | XLON | 05003050000086159-E0GbpDvn1C6s20231110 |
| 10-Nov-2023 15:13:01 | 285 | 2945.0000 | XLON | 07003070000085191-E0GbpDvn1Cov20231110 |
| 10-Nov-2023 15:15:11 | 239 | 2946.0000 | XLON | 05003050000086884-E0GbpDvn1Fm920231110 |
| 10-Nov-2023 15:16:14 | 51 | 2946.0000 | XLON | 05003050000087182-E0GbpDvn1Gzu20231110 |
| 10-Nov-2023 15:16:14 | 281 | 2946.0000 | XLON | 05003050000087182-E0GbpDvn1Gzw20231110 |
| 10-Nov-2023 15:17:57 | 89 | 2947.0000 | XLON | 07003070000087076-E0GbpDvn1J8Z20231110 |
| 10-Nov-2023 15:17:57 | 175 | 2947.0000 | XLON | 07003070000087076-E0GbpDvn1J8X20231110 |
| 10-Nov-2023 15:20:49 | 283 | 2948.0000 | XLON | 07003070000087554-E0GbpDvn1Mga20231110 |
| 10-Nov-2023 15:22:01 | 270 | 2949.0000 | XLON | 07003070000088161-E0GbpDvn1Oat20231110 |
| 10-Nov-2023 15:22:15 | 378 | 2948.0000 | XLON | 05003050000088706-E0GbpDvn1OzS20231110 |
| 10-Nov-2023 15:23:49 | 211 | 2949.0000 | XLON | 07003070000088587-E0GbpDvn1Qbo20231110 |
| 10-Nov-2023 15:24:18 | 232 | 2948.0000 | XLON | 07003070000088497-E0GbpDvn1R9h20231110 |
| 10-Nov-2023 15:24:47 | 193 | 2948.0000 | XLON | 05003050000089480-E0GbpDvn1RmB20231110 |
| 10-Nov-2023 15:25:26 | 253 | 2947.0000 | XLON | 05003050000089061-E0GbpDvn1SbK20231110 |
| 10-Nov-2023 15:26:45 | 211 | 2948.0000 | XLON | 07003070000089308-E0GbpDvn1U1T20231110 |
| 10-Nov-2023 15:27:05 | 211 | 2947.0000 | XLON | 05003050000089859-E0GbpDvn1UYW20231110 |
| 10-Nov-2023 15:30:14 | 353 | 2946.0000 | XLON | 05003050000090732-E0GbpDvn1YSE20231110 |
| 10-Nov-2023 15:31:55 | 261 | 2947.0000 | XLON | 07003070000090638-E0GbpDvn1abZ20231110 |
| 10-Nov-2023 15:33:03 | 387 | 2947.0000 | XLON | 07003070000091020-E0GbpDvn1bkp20231110 |
| 10-Nov-2023 15:35:16 | 332 | 2947.0000 | XLON | 07003070000091480-E0GbpDvn1eH720231110 |
| 10-Nov-2023 15:35:54 | 237 | 2946.0000 | XLON | 05003050000091161-E0GbpDvn1exp20231110 |
| 10-Nov-2023 15:36:25 | 228 | 2945.0000 | XLON | 05003050000090250-E0GbpDvn1fak20231110 |
| 10-Nov-2023 15:36:30 | 238 | 2944.0000 | XLON | 07003070000091823-E0GbpDvn1fh620231110 |
| 10-Nov-2023 15:38:52 | 233 | 2945.0000 | XLON | 07003070000092493-E0GbpDvn1iH120231110 |
| 10-Nov-2023 15:39:18 | 213 | 2944.0000 | XLON | 07003070000092428-E0GbpDvn1ijh20231110 |
| 10-Nov-2023 15:39:33 | 215 | 2944.0000 | XLON | 05003050000093228-E0GbpDvn1j1820231110 |
| 10-Nov-2023 15:40:50 | 233 | 2943.0000 | XLON | 05003050000092883-E0GbpDvn1kGD20231110 |
| 10-Nov-2023 15:42:38 | 164 | 2945.0000 | XLON | 05003050000094087-E0GbpDvn1m2a20231110 |
| 10-Nov-2023 15:42:38 | 5 | 2945.0000 | XLON | 05003050000094087-E0GbpDvn1m2c20231110 |
| 10-Nov-2023 15:43:31 | 246 | 2944.0000 | XLON | 07003070000093552-E0GbpDvn1nMJ20231110 |
| 10-Nov-2023 15:44:48 | 126 | 2946.0000 | XLON | 07003070000094074-E0GbpDvn1oZD20231110 |
| 10-Nov-2023 15:44:48 | 222 | 2946.0000 | XLON | 07003070000094074-E0GbpDvn1oZB20231110 |
| 10-Nov-2023 15:46:18 | 87 | 2946.0000 | XLON | 05003050000095087-E0GbpDvn1pzI20231110 |
| 10-Nov-2023 15:46:18 | 241 | 2946.0000 | XLON | 05003050000095087-E0GbpDvn1pzG20231110 |
|---|---|---|---|---|
| 10-Nov-2023 15:46:32 | 325 | 2945.0000 | XLON | 05003050000094622-E0GbpDvn1qF620231110 |
| 10-Nov-2023 15:48:46 | 221 | 2946.0000 | XLON | 05003050000095866-E0GbpDvn1tYM20231110 |
| 10-Nov-2023 15:51:39 | 217 | 2947.0000 | XLON | 07003070000096314-E0GbpDvn1wk120231110 |
| 10-Nov-2023 15:53:06 | 328 | 2947.0000 | XLON | 07003070000096850-E0GbpDvn1xiA20231110 |
| 10-Nov-2023 15:56:46 | 374 | 2948.0000 | XLON | 05003050000097965-E0GbpDvn21k220231110 |
| 10-Nov-2023 15:57:01 | 442 | 2947.0000 | XLON | 07003070000097306-E0GbpDvn222m20231110 |
| 10-Nov-2023 16:00:30 | 328 | 2948.0000 | XLON | 07003070000099086-E0GbpDvn25WL20231110 |
| 10-Nov-2023 16:00:30 | 254 | 2948.0000 | XLON | 07003070000099086-E0GbpDvn25WJ20231110 |
| 10-Nov-2023 16:00:30 | 41 | 2948.0000 | XLON | 07003070000099086-E0GbpDvn25WN20231110 |
| 10-Nov-2023 16:00:36 | 369 | 2947.0000 | XLON | 07003070000098146-E0GbpDvn25h820231110 |
| 10-Nov-2023 16:02:53 | 164 | 2950.0000 | XLON | 07003070000099857-E0GbpDvn28c620231110 |
| 10-Nov-2023 16:02:53 | 194 | 2950.0000 | XLON | 07003070000099857-E0GbpDvn28c420231110 |
| 10-Nov-2023 16:05:54 | 502 | 2953.0000 | XLON | 07003070000101137-E0GbpDvn2DUq20231110 |
| 10-Nov-2023 16:06:54 | 361 | 2954.0000 | XLON | 05003050000102220-E0GbpDvn2FJq20231110 |
| 10-Nov-2023 16:06:54 | 117 | 2954.0000 | XLON | 05003050000102220-E0GbpDvn2FJs20231110 |
| 10-Nov-2023 16:08:51 | 129 | 2955.0000 | XLON | 05003050000102599-E0GbpDvn2HlR20231110 |
| 10-Nov-2023 16:08:51 | 331 | 2955.0000 | XLON | 05003050000102599-E0GbpDvn2HlT20231110 |
| 10-Nov-2023 16:08:56 | 390 | 2954.0000 | XLON | 07003070000101988-E0GbpDvn2I4520231110 |
| 10-Nov-2023 16:09:58 | 347 | 2953.0000 | XLON | 07003070000102301-E0GbpDvn2JKE20231110 |
| 10-Nov-2023 16:10:26 | 255 | 2952.0000 | XLON | 05003050000102765-E0GbpDvn2Jwm20231110 |
| 10-Nov-2023 16:11:15 | 345 | 2950.0000 | XLON | 07003070000102897-E0GbpDvn2LEg20231110 |
| 10-Nov-2023 16:13:46 | 271 | 2952.0000 | XLON | 07003070000103644-E0GbpDvn2Ong20231110 |
| 10-Nov-2023 16:14:47 | 386 | 2953.0000 | XLON | 05003050000104855-E0GbpDvn2QK720231110 |
| 10-Nov-2023 16:16:41 | 341 | 2953.0000 | XLON | 07003070000104927-E0GbpDvn2SMw20231110 |
| 10-Nov-2023 16:18:08 | 391 | 2953.0000 | XLON | 07003070000105567-E0GbpDvn2U5M20231110 |
| 10-Nov-2023 16:19:34 | 67 | 2953.0000 | XLON | 05003050000106729-E0GbpDvn2VaJ20231110 |
| 10-Nov-2023 16:19:34 | 164 | 2953.0000 | XLON | 05003050000106729-E0GbpDvn2VaH20231110 |
| 10-Nov-2023 16:23:20 | 366 | 2954.0000 | XLON | 07003070000107118-E0GbpDvn2ZYy20231110 |
| 10-Nov-2023 16:23:20 | 385 | 2954.0000 | XLON | 07003070000107066-E0GbpDvn2ZYq20231110 |
| 10-Nov-2023 16:25:25 | 381 | 2953.0000 | XLON | 05003050000108291-E0GbpDvn2bpC20231110 |
| 10-Nov-2023 16:27:10 | 270 | 2953.0000 | XLON | 05003050000109118-E0GbpDvn2e6c20231110 |
| 10-Nov-2023 16:28:57 | 1081 | 2953.0000 | XLON | 07003070000109069-E0GbpDvn2g5T20231110 |
13 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 71,315 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 49,590,894 ordinary shares in treasury, and has 1,888,060,498 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,790,827 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: | 13 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 71,315 |
| Highest price paid per share (p): | 2974 |
| Lowest price paid per share (p): | 2940 |
| Volume weighted average price paid per share (p): | 2956.4861 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 13-Nov-2023 08:01:13 | 208 | 2960.0000 | XLON | 05003050000002853-E0Ge06NZT1Iy20231113 |
| 13-Nov-2023 08:02:41 | 124 | 2964.0000 | XLON | 05003050000003309-E0Ge06NZT5IL20231113 |
| 13-Nov-2023 08:02:41 | 4 | 2964.0000 | XLON | 05003050000003309-E0Ge06NZT5IN20231113 |
| 13-Nov-2023 08:05:10 | 294 | 2965.0000 | XLON | 05003050000003605-E0Ge06NZTAOi20231113 |
| 13-Nov-2023 08:05:31 | 123 | 2963.0000 | XLON | 07003070000003599-E0Ge06NZTBC720231113 |
| 13-Nov-2023 08:05:31 | 123 | 2963.0000 | XLON | 07003070000003599-E0Ge06NZTBC920231113 |
| 13-Nov-2023 08:06:08 | 276 | 2958.0000 | XLON | 07003070000003906-E0Ge06NZTCZo20231113 |
| 13-Nov-2023 08:06:08 | 217 | 2958.0000 | XLON | 05003050000003935-E0Ge06NZTCZq20231113 |
| 13-Nov-2023 08:08:30 | 159 | 2952.0000 | XLON | 07003070000004540-E0Ge06NZTI0F20231113 |
| 13-Nov-2023 08:08:30 | 220 | 2952.0000 | XLON | 07003070000004539-E0Ge06NZTI0D20231113 |
| 13-Nov-2023 08:09:28 | 167 | 2954.0000 | XLON | 05003050000004863-E0Ge06NZTKL320231113 |
| 13-Nov-2023 08:09:58 | 228 | 2953.0000 | XLON | 07003070000004823-E0Ge06NZTLfT20231113 |
| 13-Nov-2023 08:10:01 | 182 | 2950.0000 | XLON | 05003050000004864-E0Ge06NZTLs520231113 |
| 13-Nov-2023 08:11:33 | 153 | 2951.0000 | XLON | 05003050000005394-E0Ge06NZTOjk20231113 |
|---|---|---|---|---|
| 13-Nov-2023 08:11:41 | 36 | 2950.0000 | XLON | 05003050000005321-E0Ge06NZTP1220231113 |
| 13-Nov-2023 08:11:41 | 146 | 2950.0000 | XLON | 05003050000005321-E0Ge06NZTP1020231113 |
| 13-Nov-2023 08:13:55 | 171 | 2953.0000 | XLON | 05003050000005903-E0Ge06NZTSF120231113 |
| 13-Nov-2023 08:13:55 | 27 | 2953.0000 | XLON | 05003050000005903-E0Ge06NZTSEz20231113 |
| 13-Nov-2023 08:13:55 | 153 | 2954.0000 | XLON | 07003070000005889-E0Ge06NZTSDU20231113 |
| 13-Nov-2023 08:15:38 | 198 | 2956.0000 | XLON | 07003070000006113-E0Ge06NZTUXg20231113 |
| 13-Nov-2023 08:17:05 | 182 | 2955.0000 | XLON | 05003050000006510-E0Ge06NZTWea20231113 |
| 13-Nov-2023 08:17:13 | 64 | 2954.0000 | XLON | 07003070000006492-E0Ge06NZTWto20231113 |
| 13-Nov-2023 08:17:13 | 103 | 2954.0000 | XLON | 07003070000006492-E0Ge06NZTWtm20231113 |
| 13-Nov-2023 08:18:00 | 182 | 2952.0000 | XLON | 07003070000006932-E0Ge06NZTY7x20231113 |
| 13-Nov-2023 08:19:25 | 198 | 2955.0000 | XLON | 07003070000007367-E0Ge06NZTaPM20231113 |
| 13-Nov-2023 08:21:22 | 243 | 2956.0000 | XLON | 07003070000007792-E0Ge06NZTdS520231113 |
| 13-Nov-2023 08:22:07 | 145 | 2955.0000 | XLON | 05003050000007873-E0Ge06NZTei720231113 |
| 13-Nov-2023 08:22:07 | 53 | 2955.0000 | XLON | 05003050000007873-E0Ge06NZTeiD20231113 |
| 13-Nov-2023 08:22:42 | 82 | 2956.0000 | XLON | 07003070000008153-E0Ge06NZTfYI20231113 |
| 13-Nov-2023 08:27:01 | 174 | 2960.0000 | XLON | 05003050000008970-E0Ge06NZTmhw20231113 |
| 13-Nov-2023 08:27:45 | 19 | 2962.0000 | XLON | 05003050000009261-E0Ge06NZTnwC20231113 |
| 13-Nov-2023 08:27:45 | 211 | 2962.0000 | XLON | 05003050000009261-E0Ge06NZTnwA20231113 |
| 13-Nov-2023 08:28:46 | 195 | 2960.0000 | XLON | 07003070000009218-E0Ge06NZTpFH20231113 |
| 13-Nov-2023 08:29:49 | 156 | 2961.0000 | XLON | 05003050000009528-E0Ge06NZTqIe20231113 |
| 13-Nov-2023 08:29:49 | 11 | 2961.0000 | XLON | 05003050000009528-E0Ge06NZTqIc20231113 |
| 13-Nov-2023 08:30:19 | 213 | 2959.0000 | XLON | 07003070000009496-E0Ge06NZTrGo20231113 |
| 13-Nov-2023 08:31:23 | 213 | 2955.0000 | XLON | 05003050000009785-E0Ge06NZTsxI20231113 |
| 13-Nov-2023 08:33:03 | 111 | 2956.0000 | XLON | 05003050000010004-E0Ge06NZTunv20231113 |
| 13-Nov-2023 08:33:03 | 41 | 2956.0000 | XLON | 05003050000010004-E0Ge06NZTunt20231113 |
| 13-Nov-2023 08:36:10 | 153 | 2959.0000 | XLON | 05003050000010481-E0Ge06NZTysh20231113 |
| 13-Nov-2023 08:38:13 | 187 | 2961.0000 | XLON | 07003070000010819-E0Ge06NZU0xj20231113 |
| 13-Nov-2023 08:38:13 | 57 | 2961.0000 | XLON | 07003070000010819-E0Ge06NZU0xh20231113 |
| 13-Nov-2023 08:38:32 | 201 | 2962.0000 | XLON | 05003050000010872-E0Ge06NZU1VM20231113 |
| 13-Nov-2023 08:39:31 | 220 | 2962.0000 | XLON | 07003070000011015-E0Ge06NZU2as20231113 |
| 13-Nov-2023 08:39:31 | 201 | 2962.0000 | XLON | 05003050000010970-E0Ge06NZU2au20231113 |
| 13-Nov-2023 08:41:46 | 167 | 2962.0000 | XLON | 05003050000011230-E0Ge06NZU4vj20231113 |
| 13-Nov-2023 08:42:27 | 228 | 2961.0000 | XLON | 07003070000011256-E0Ge06NZU5lI20231113 |
| 13-Nov-2023 08:42:42 | 152 | 2961.0000 | XLON | 07003070000011478-E0Ge06NZU5sX20231113 |
| 13-Nov-2023 08:43:10 | 213 | 2960.0000 | XLON | 05003050000011477-E0Ge06NZU6Ev20231113 |
| 13-Nov-2023 08:44:29 | 82 | 2962.0000 | XLON | 05003050000011656-E0Ge06NZU77020231113 |
| 13-Nov-2023 08:46:27 | 72 | 2968.0000 | XLON | 05003050000011940-E0Ge06NZU9nI20231113 |
| 13-Nov-2023 08:46:27 | 81 | 2968.0000 | XLON | 05003050000011940-E0Ge06NZU9nG20231113 |
| 13-Nov-2023 08:49:06 | 167 | 2971.0000 | XLON | 05003050000012175-E0Ge06NZUChP20231113 |
| 13-Nov-2023 08:49:06 | 164 | 2971.0000 | XLON | 07003070000012161-E0Ge06NZUChR20231113 |
| 13-Nov-2023 08:49:50 | 168 | 2974.0000 | XLON | 05003050000012397-E0Ge06NZUDZU20231113 |
| 13-Nov-2023 08:50:37 | 7 | 2973.0000 | XLON | 07003070000012289-E0Ge06NZUEEu20231113 |
| 13-Nov-2023 08:50:37 | 160 | 2970.0000 | XLON | 05003050000012544-E0Ge06NZUEHG20231113 |
| 13-Nov-2023 08:50:37 | 175 | 2973.0000 | XLON | 07003070000012289-E0Ge06NZUEEs20231113 |
| 13-Nov-2023 08:52:35 | 152 | 2970.0000 | XLON | 05003050000012578-E0Ge06NZUFpK20231113 |
| 13-Nov-2023 08:52:39 | 182 | 2969.0000 | XLON | 07003070000012578-E0Ge06NZUFtI20231113 |
|---|---|---|---|---|
| 13-Nov-2023 08:52:51 | 152 | 2967.0000 | XLON | 05003050000012775-E0Ge06NZUG5820231113 |
| 13-Nov-2023 08:54:48 | 213 | 2967.0000 | XLON | 07003070000013051-E0Ge06NZUHcC20231113 |
| 13-Nov-2023 08:59:00 | 50 | 2969.0000 | XLON | 07003070000013505-E0Ge06NZULpy20231113 |
| 13-Nov-2023 08:59:00 | 150 | 2969.0000 | XLON | 07003070000013505-E0Ge06NZULpw20231113 |
| 13-Nov-2023 08:59:01 | 182 | 2968.0000 | XLON | 05003050000013364-E0Ge06NZULrp20231113 |
| 13-Nov-2023 09:01:00 | 213 | 2967.0000 | XLON | 05003050000013978-E0Ge06NZUOAi20231113 |
| 13-Nov-2023 09:04:55 | 198 | 2969.0000 | XLON | 07003070000015190-E0Ge06NZURw320231113 |
| 13-Nov-2023 09:06:36 | 73 | 2969.0000 | XLON | 05003050000015662-E0Ge06NZUTLf20231113 |
| 13-Nov-2023 09:07:42 | 220 | 2970.0000 | XLON | 05003050000015795-E0Ge06NZUUMo20231113 |
| 13-Nov-2023 09:07:42 | 73 | 2970.0000 | XLON | 05003050000015795-E0Ge06NZUUMm20231113 |
| 13-Nov-2023 09:08:04 | 152 | 2968.0000 | XLON | 05003050000014977-E0Ge06NZUUoG20231113 |
| 13-Nov-2023 09:08:04 | 152 | 2968.0000 | XLON | 07003070000014915-E0Ge06NZUUoE20231113 |
| 13-Nov-2023 09:08:05 | 205 | 2967.0000 | XLON | 07003070000015707-E0Ge06NZUUrS20231113 |
| 13-Nov-2023 09:09:37 | 213 | 2967.0000 | XLON | 07003070000015967-E0Ge06NZUWBz20231113 |
| 13-Nov-2023 09:11:13 | 228 | 2966.0000 | XLON | 05003050000016029-E0Ge06NZUY4G20231113 |
| 13-Nov-2023 09:11:13 | 198 | 2967.0000 | XLON | 07003070000016169-E0Ge06NZUY2L20231113 |
| 13-Nov-2023 09:13:46 | 169 | 2966.0000 | XLON | 05003050000016654-E0Ge06NZUaWA20231113 |
| 13-Nov-2023 09:13:46 | 183 | 2966.0000 | XLON | 07003070000016603-E0Ge06NZUaW820231113 |
| 13-Nov-2023 09:15:35 | 198 | 2967.0000 | XLON | 07003070000016857-E0Ge06NZUcfY20231113 |
| 13-Nov-2023 09:19:20 | 163 | 2969.0000 | XLON | 05003050000017569-E0Ge06NZUgqF20231113 |
| 13-Nov-2023 09:19:53 | 27 | 2968.0000 | XLON | 07003070000017264-E0Ge06NZUhK120231113 |
| 13-Nov-2023 09:19:53 | 141 | 2968.0000 | XLON | 07003070000017264-E0Ge06NZUhK320231113 |
| 13-Nov-2023 09:21:48 | 182 | 2969.0000 | XLON | 07003070000017903-E0Ge06NZUimp20231113 |
| 13-Nov-2023 09:21:52 | 163 | 2968.0000 | XLON | 05003050000017856-E0Ge06NZUir520231113 |
| 13-Nov-2023 09:25:24 | 167 | 2969.0000 | XLON | 07003070000018161-E0Ge06NZUlNC20231113 |
| 13-Nov-2023 09:25:43 | 167 | 2968.0000 | XLON | 05003050000018227-E0Ge06NZUlgx20231113 |
| 13-Nov-2023 09:26:27 | 182 | 2968.0000 | XLON | 05003050000018911-E0Ge06NZUmAL20231113 |
| 13-Nov-2023 09:26:27 | 167 | 2968.0000 | XLON | 07003070000018844-E0Ge06NZUmAJ20231113 |
| 13-Nov-2023 09:28:32 | 152 | 2965.0000 | XLON | 07003070000019176-E0Ge06NZUnfw20231113 |
| 13-Nov-2023 09:29:24 | 161 | 2966.0000 | XLON | 07003070000019443-E0Ge06NZUoLG20231113 |
| 13-Nov-2023 09:29:24 | 186 | 2966.0000 | XLON | 05003050000019503-E0Ge06NZUoLI20231113 |
| 13-Nov-2023 09:31:58 | 182 | 2964.0000 | XLON | 05003050000019803-E0Ge06NZUqgc20231113 |
| 13-Nov-2023 09:33:48 | 153 | 2965.0000 | XLON | 07003070000020070-E0Ge06NZUs7q20231113 |
| 13-Nov-2023 09:33:48 | 173 | 2965.0000 | XLON | 05003050000020087-E0Ge06NZUs7o20231113 |
| 13-Nov-2023 09:35:10 | 182 | 2963.0000 | XLON | 05003050000020268-E0Ge06NZUt5U20231113 |
| 13-Nov-2023 09:45:15 | 248 | 2967.0000 | XLON | 05003050000021518-E0Ge06NZV1Pn20231113 |
| 13-Nov-2023 09:45:32 | 217 | 2966.0000 | XLON | 05003050000021297-E0Ge06NZV1aJ20231113 |
| 13-Nov-2023 09:45:34 | 159 | 2965.0000 | XLON | 05003050000021212-E0Ge06NZV1bx20231113 |
| 13-Nov-2023 09:48:46 | 180 | 2965.0000 | XLON | 07003070000022159-E0Ge06NZV3wr20231113 |
| 13-Nov-2023 09:50:02 | 204 | 2969.0000 | XLON | 07003070000022537-E0Ge06NZV4pH20231113 |
| 13-Nov-2023 09:51:02 | 259 | 2969.0000 | XLON | 05003050000022726-E0Ge06NZV5dv20231113 |
| 13-Nov-2023 09:51:02 | 4 | 2969.0000 | XLON | 05003050000022726-E0Ge06NZV5dx20231113 |
| 13-Nov-2023 09:53:00 | 207 | 2969.0000 | XLON | 05003050000022964-E0Ge06NZV70j20231113 |
| 13-Nov-2023 09:53:46 | 157 | 2970.0000 | XLON | 07003070000023004-E0Ge06NZV7Xx20231113 |
| 13-Nov-2023 09:55:53 | 155 | 2970.0000 | XLON | 05003050000023303-E0Ge06NZV96o20231113 |
| 13-Nov-2023 09:56:02 | 193 | 2970.0000 | XLON | 05003050000023334-E0Ge06NZV9DC20231113 |
|---|---|---|---|---|
| 13-Nov-2023 09:56:05 | 202 | 2969.0000 | XLON | 07003070000023109-E0Ge06NZV9Et20231113 |
| 13-Nov-2023 09:59:03 | 182 | 2970.0000 | XLON | 05003050000023526-E0Ge06NZVBGN20231113 |
| 13-Nov-2023 09:59:31 | 213 | 2969.0000 | XLON | 07003070000023502-E0Ge06NZVBgH20231113 |
| 13-Nov-2023 10:01:50 | 167 | 2970.0000 | XLON | 07003070000024149-E0Ge06NZVDTJ20231113 |
| 13-Nov-2023 10:04:20 | 82 | 2971.0000 | XLON | 05003050000024716-E0Ge06NZVF7x20231113 |
| 13-Nov-2023 10:04:46 | 198 | 2971.0000 | XLON | 05003050000024757-E0Ge06NZVFSs20231113 |
| 13-Nov-2023 10:05:11 | 182 | 2970.0000 | XLON | 05003050000024638-E0Ge06NZVFlC20231113 |
| 13-Nov-2023 10:06:02 | 70 | 2969.0000 | XLON | 07003070000024908-E0Ge06NZVGYb20231113 |
| 13-Nov-2023 10:06:02 | 82 | 2969.0000 | XLON | 07003070000024908-E0Ge06NZVGYZ20231113 |
| 13-Nov-2023 10:07:50 | 213 | 2968.0000 | XLON | 05003050000024996-E0Ge06NZVHio20231113 |
| 13-Nov-2023 10:10:19 | 167 | 2967.0000 | XLON | 07003070000025701-E0Ge06NZVJmB20231113 |
| 13-Nov-2023 10:11:02 | 167 | 2967.0000 | XLON | 07003070000025832-E0Ge06NZVKHs20231113 |
| 13-Nov-2023 10:13:47 | 167 | 2968.0000 | XLON | 07003070000026056-E0Ge06NZVM6m20231113 |
| 13-Nov-2023 10:13:47 | 180 | 2968.0000 | XLON | 05003050000026117-E0Ge06NZVM6k20231113 |
| 13-Nov-2023 10:20:01 | 153 | 2967.0000 | XLON | 07003070000026795-E0Ge06NZVQSX20231113 |
| 13-Nov-2023 10:23:28 | 264 | 2968.0000 | XLON | 05003050000027350-E0Ge06NZVSIn20231113 |
| 13-Nov-2023 10:24:28 | 227 | 2967.0000 | XLON | 07003070000027208-E0Ge06NZVSga20231113 |
| 13-Nov-2023 10:24:28 | 278 | 2967.0000 | XLON | 07003070000027047-E0Ge06NZVSgY20231113 |
| 13-Nov-2023 10:26:37 | 82 | 2967.0000 | XLON | 05003050000027656-E0Ge06NZVTZr20231113 |
| 13-Nov-2023 10:28:50 | 213 | 2966.0000 | XLON | 05003050000027581-E0Ge06NZVUk820231113 |
| 13-Nov-2023 10:29:50 | 198 | 2965.0000 | XLON | 07003070000027502-E0Ge06NZVVgX20231113 |
| 13-Nov-2023 10:32:24 | 175 | 2966.0000 | XLON | 05003050000028219-E0Ge06NZVXR020231113 |
| 13-Nov-2023 10:32:24 | 17 | 2966.0000 | XLON | 05003050000028219-E0Ge06NZVXR420231113 |
| 13-Nov-2023 10:34:12 | 169 | 2966.0000 | XLON | 07003070000028491-E0Ge06NZVYhD20231113 |
| 13-Nov-2023 10:35:52 | 160 | 2965.0000 | XLON | 05003050000028196-E0Ge06NZVZpd20231113 |
| 13-Nov-2023 10:37:00 | 202 | 2964.0000 | XLON | 05003050000028599-E0Ge06NZVaVX20231113 |
| 13-Nov-2023 10:40:10 | 166 | 2962.0000 | XLON | 05003050000028593-E0Ge06NZVcXS20231113 |
| 13-Nov-2023 10:40:10 | 176 | 2963.0000 | XLON | 07003070000029326-E0Ge06NZVcWo20231113 |
| 13-Nov-2023 10:43:21 | 171 | 2963.0000 | XLON | 07003070000029627-E0Ge06NZVeCU20231113 |
| 13-Nov-2023 10:43:41 | 152 | 2962.0000 | XLON | 07003070000029449-E0Ge06NZVeI220231113 |
| 13-Nov-2023 10:46:26 | 152 | 2961.0000 | XLON | 05003050000029917-E0Ge06NZVgcI20231113 |
| 13-Nov-2023 10:48:16 | 157 | 2963.0000 | XLON | 05003050000030448-E0Ge06NZVhrC20231113 |
| 13-Nov-2023 10:48:47 | 234 | 2962.0000 | XLON | 07003070000030283-E0Ge06NZVi7u20231113 |
| 13-Nov-2023 10:57:05 | 174 | 2963.0000 | XLON | 07003070000031544-E0Ge06NZVmYF20231113 |
| 13-Nov-2023 11:02:05 | 435 | 2964.0000 | XLON | 05003050000032418-E0Ge06NZVqLr20231113 |
| 13-Nov-2023 11:04:22 | 389 | 2963.0000 | XLON | 07003070000032211-E0Ge06NZVrl620231113 |
| 13-Nov-2023 11:05:12 | 213 | 2964.0000 | XLON | 05003050000032859-E0Ge06NZVsTu20231113 |
| 13-Nov-2023 11:06:05 | 241 | 2964.0000 | XLON | 05003050000033003-E0Ge06NZVt4J20231113 |
| 13-Nov-2023 11:07:59 | 200 | 2964.0000 | XLON | 07003070000033128-E0Ge06NZVuAy20231113 |
| 13-Nov-2023 11:09:51 | 152 | 2964.0000 | XLON | 05003050000033390-E0Ge06NZVvBe20231113 |
| 13-Nov-2023 11:12:53 | 182 | 2966.0000 | XLON | 07003070000033656-E0Ge06NZVwSU20231113 |
| 13-Nov-2023 11:14:27 | 198 | 2966.0000 | XLON | 07003070000033937-E0Ge06NZVxOZ20231113 |
| 13-Nov-2023 11:14:49 | 182 | 2965.0000 | XLON | 07003070000033583-E0Ge06NZVxXg20231113 |
| 13-Nov-2023 11:14:55 | 152 | 2964.0000 | XLON | 05003050000033789-E0Ge06NZVxdk20231113 |
| 13-Nov-2023 11:16:26 | 167 | 2961.0000 | XLON | 05003050000034161-E0Ge06NZVyT820231113 |
| 13-Nov-2023 11:20:09 | 164 | 2962.0000 | XLON | 05003050000034446-E0Ge06NZW04A20231113 |
|---|---|---|---|---|
| 13-Nov-2023 11:27:43 | 82 | 2963.0000 | XLON | 07003070000035447-E0Ge06NZW4PC20231113 |
| 13-Nov-2023 11:31:42 | 288 | 2965.0000 | XLON | 07003070000035997-E0Ge06NZW75O20231113 |
| 13-Nov-2023 11:32:15 | 247 | 2966.0000 | XLON | 05003050000036077-E0Ge06NZW7ZJ20231113 |
| 13-Nov-2023 11:33:12 | 184 | 2965.0000 | XLON | 07003070000036152-E0Ge06NZW83T20231113 |
| 13-Nov-2023 11:33:20 | 62 | 2964.0000 | XLON | 07003070000035735-E0Ge06NZW8BY20231113 |
| 13-Nov-2023 11:33:20 | 242 | 2964.0000 | XLON | 07003070000035735-E0Ge06NZW8Bc20231113 |
| 13-Nov-2023 11:35:00 | 228 | 2963.0000 | XLON | 07003070000036370-E0Ge06NZW9Jw20231113 |
| 13-Nov-2023 11:38:28 | 152 | 2961.0000 | XLON | 05003050000036681-E0Ge06NZWBzu20231113 |
| 13-Nov-2023 11:41:43 | 198 | 2960.0000 | XLON | 05003050000037253-E0Ge06NZWDiI20231113 |
| 13-Nov-2023 11:47:05 | 294 | 2958.0000 | XLON | 05003050000038100-E0Ge06NZWHPE20231113 |
| 13-Nov-2023 11:53:03 | 351 | 2960.0000 | XLON | 07003070000038651-E0Ge06NZWKMq20231113 |
| 13-Nov-2023 11:55:21 | 73 | 2960.0000 | XLON | 07003070000038878-E0Ge06NZWLgG20231113 |
| 13-Nov-2023 11:56:14 | 233 | 2959.0000 | XLON | 07003070000038397-E0Ge06NZWM0L20231113 |
| 13-Nov-2023 11:58:12 | 204 | 2960.0000 | XLON | 05003050000039135-E0Ge06NZWMtF20231113 |
| 13-Nov-2023 11:58:12 | 184 | 2960.0000 | XLON | 05003050000039135-E0Ge06NZWMtH20231113 |
| 13-Nov-2023 11:59:33 | 228 | 2960.0000 | XLON | 07003070000039341-E0Ge06NZWNhb20231113 |
| 13-Nov-2023 11:59:33 | 5 | 2960.0000 | XLON | 07003070000039341-E0Ge06NZWNhZ20231113 |
| 13-Nov-2023 12:02:00 | 152 | 2959.0000 | XLON | 05003050000039628-E0Ge06NZWPmf20231113 |
| 13-Nov-2023 12:07:57 | 252 | 2959.0000 | XLON | 05003050000040331-E0Ge06NZWT9j20231113 |
| 13-Nov-2023 12:08:24 | 249 | 2958.0000 | XLON | 05003050000038170-E0Ge06NZWTQ320231113 |
| 13-Nov-2023 12:08:25 | 181 | 2956.0000 | XLON | 05003050000040289-E0Ge06NZWTVG20231113 |
| 13-Nov-2023 12:11:11 | 198 | 2956.0000 | XLON | 05003050000040702-E0Ge06NZWUi920231113 |
| 13-Nov-2023 12:11:14 | 156 | 2955.0000 | XLON | 07003070000040733-E0Ge06NZWUmL20231113 |
| 13-Nov-2023 12:11:14 | 11 | 2955.0000 | XLON | 07003070000040733-E0Ge06NZWUmJ20231113 |
| 13-Nov-2023 12:14:52 | 152 | 2953.0000 | XLON | 07003070000041298-E0Ge06NZWXGb20231113 |
| 13-Nov-2023 12:20:37 | 213 | 2955.0000 | XLON | 05003050000041672-E0Ge06NZWanQ20231113 |
| 13-Nov-2023 12:21:58 | 177 | 2954.0000 | XLON | 05003050000042331-E0Ge06NZWbWJ20231113 |
| 13-Nov-2023 12:22:45 | 258 | 2954.0000 | XLON | 05003050000042509-E0Ge06NZWc2k20231113 |
| 13-Nov-2023 12:23:36 | 189 | 2953.0000 | XLON | 05003050000042048-E0Ge06NZWcOv20231113 |
| 13-Nov-2023 12:24:41 | 103 | 2951.0000 | XLON | 07003070000042829-E0Ge06NZWd6920231113 |
| 13-Nov-2023 12:24:41 | 125 | 2951.0000 | XLON | 07003070000042829-E0Ge06NZWd6720231113 |
| 13-Nov-2023 12:30:30 | 28 | 2953.0000 | XLON | 07003070000043514-E0Ge06NZWg8h20231113 |
| 13-Nov-2023 12:30:30 | 149 | 2953.0000 | XLON | 07003070000043514-E0Ge06NZWg8f20231113 |
| 13-Nov-2023 12:31:22 | 236 | 2953.0000 | XLON | 05003050000043605-E0Ge06NZWgej20231113 |
| 13-Nov-2023 12:37:56 | 205 | 2955.0000 | XLON | 07003070000044341-E0Ge06NZWk5Y20231113 |
| 13-Nov-2023 12:38:03 | 226 | 2954.0000 | XLON | 07003070000044329-E0Ge06NZWk9V20231113 |
| 13-Nov-2023 12:40:07 | 82 | 2954.0000 | XLON | 05003050000044677-E0Ge06NZWlL720231113 |
| 13-Nov-2023 12:40:38 | 182 | 2953.0000 | XLON | 05003050000043856-E0Ge06NZWleg20231113 |
| 13-Nov-2023 12:41:30 | 15 | 2952.0000 | XLON | 07003070000044606-E0Ge06NZWmJE20231113 |
| 13-Nov-2023 12:41:30 | 241 | 2952.0000 | XLON | 07003070000044606-E0Ge06NZWmJG20231113 |
| 13-Nov-2023 12:43:26 | 179 | 2950.0000 | XLON | 05003050000044756-E0Ge06NZWngT20231113 |
| 13-Nov-2023 12:45:12 | 3 | 2951.0000 | XLON | 07003070000045469-E0Ge06NZWodc20231113 |
| 13-Nov-2023 12:46:27 | 167 | 2950.0000 | XLON | 07003070000045402-E0Ge06NZWpHi20231113 |
| 13-Nov-2023 12:48:00 | 213 | 2949.0000 | XLON | 07003070000045382-E0Ge06NZWqBy20231113 |
| 13-Nov-2023 12:50:16 | 167 | 2948.0000 | XLON | 07003070000045720-E0Ge06NZWrLl20231113 |
| 13-Nov-2023 12:53:20 | 244 | 2949.0000 | XLON | 05003050000046436-E0Ge06NZWszy20231113 |
|---|---|---|---|---|
| 13-Nov-2023 12:55:30 | 189 | 2948.0000 | XLON | 07003070000046866-E0Ge06NZWuTq20231113 |
| 13-Nov-2023 12:56:23 | 187 | 2948.0000 | XLON | 07003070000047023-E0Ge06NZWvD720231113 |
| 13-Nov-2023 13:00:13 | 204 | 2948.0000 | XLON | 05003050000047250-E0Ge06NZWwj620231113 |
| 13-Nov-2023 13:01:56 | 79 | 2949.0000 | XLON | 07003070000047687-E0Ge06NZWxvp20231113 |
| 13-Nov-2023 13:01:56 | 245 | 2949.0000 | XLON | 07003070000047687-E0Ge06NZWxvn20231113 |
| 13-Nov-2023 13:03:32 | 282 | 2951.0000 | XLON | 05003050000048033-E0Ge06NZWyyB20231113 |
| 13-Nov-2023 13:04:52 | 263 | 2950.0000 | XLON | 05003050000048011-E0Ge06NZWzk120231113 |
| 13-Nov-2023 13:06:09 | 152 | 2949.0000 | XLON | 07003070000048399-E0Ge06NZX0Ol20231113 |
| 13-Nov-2023 13:06:12 | 103 | 2948.0000 | XLON | 05003050000048151-E0Ge06NZX0W120231113 |
| 13-Nov-2023 13:06:12 | 82 | 2948.0000 | XLON | 05003050000048151-E0Ge06NZX0Vy20231113 |
| 13-Nov-2023 13:09:12 | 167 | 2948.0000 | XLON | 05003050000048624-E0Ge06NZX2Jw20231113 |
| 13-Nov-2023 13:10:13 | 213 | 2949.0000 | XLON | 05003050000048916-E0Ge06NZX2yE20231113 |
| 13-Nov-2023 13:12:23 | 201 | 2949.0000 | XLON | 05003050000049205-E0Ge06NZX4CG20231113 |
| 13-Nov-2023 13:12:48 | 213 | 2948.0000 | XLON | 05003050000049089-E0Ge06NZX4Qm20231113 |
| 13-Nov-2023 13:14:03 | 152 | 2946.0000 | XLON | 05003050000049299-E0Ge06NZX5AK20231113 |
| 13-Nov-2023 13:15:00 | 213 | 2945.0000 | XLON | 07003070000049457-E0Ge06NZX5ew20231113 |
| 13-Nov-2023 13:15:02 | 182 | 2944.0000 | XLON | 05003050000049458-E0Ge06NZX5hc20231113 |
| 13-Nov-2023 13:16:09 | 213 | 2944.0000 | XLON | 07003070000049702-E0Ge06NZX6Ny20231113 |
| 13-Nov-2023 13:18:28 | 152 | 2944.0000 | XLON | 05003050000049966-E0Ge06NZX7ZA20231113 |
| 13-Nov-2023 13:19:28 | 152 | 2946.0000 | XLON | 05003050000050148-E0Ge06NZX89K20231113 |
| 13-Nov-2023 13:22:25 | 183 | 2947.0000 | XLON | 07003070000050594-E0Ge06NZXALE20231113 |
| 13-Nov-2023 13:24:13 | 152 | 2946.0000 | XLON | 05003050000050683-E0Ge06NZXBLg20231113 |
| 13-Nov-2023 13:25:55 | 168 | 2947.0000 | XLON | 07003070000051118-E0Ge06NZXCLu20231113 |
| 13-Nov-2023 13:27:28 | 181 | 2947.0000 | XLON | 05003050000051244-E0Ge06NZXDAr20231113 |
| 13-Nov-2023 13:29:23 | 153 | 2946.0000 | XLON | 05003050000051058-E0Ge06NZXEIL20231113 |
| 13-Nov-2023 13:29:50 | 167 | 2945.0000 | XLON | 07003070000051660-E0Ge06NZXEcX20231113 |
| 13-Nov-2023 13:31:42 | 198 | 2948.0000 | XLON | 05003050000051986-E0Ge06NZXGeW20231113 |
| 13-Nov-2023 13:31:50 | 167 | 2947.0000 | XLON | 05003050000051947-E0Ge06NZXGl920231113 |
| 13-Nov-2023 13:32:52 | 167 | 2948.0000 | XLON | 05003050000052151-E0Ge06NZXHUg20231113 |
| 13-Nov-2023 13:34:12 | 198 | 2947.0000 | XLON | 05003050000052109-E0Ge06NZXIUl20231113 |
| 13-Nov-2023 13:35:03 | 152 | 2947.0000 | XLON | 07003070000052505-E0Ge06NZXIvJ20231113 |
| 13-Nov-2023 13:36:12 | 228 | 2944.0000 | XLON | 07003070000052668-E0Ge06NZXK1M20231113 |
| 13-Nov-2023 13:39:10 | 198 | 2944.0000 | XLON | 05003050000052867-E0Ge06NZXMdr20231113 |
| 13-Nov-2023 13:39:36 | 2 | 2943.0000 | XLON | 07003070000053076-E0Ge06NZXMym20231113 |
| 13-Nov-2023 13:40:11 | 180 | 2943.0000 | XLON | 07003070000053076-E0Ge06NZXNGN20231113 |
| 13-Nov-2023 13:41:40 | 59 | 2943.0000 | XLON | 07003070000053258-E0Ge06NZXOAL20231113 |
| 13-Nov-2023 13:43:14 | 123 | 2943.0000 | XLON | 07003070000053258-E0Ge06NZXP3Y20231113 |
| 13-Nov-2023 13:45:03 | 100 | 2945.0000 | XLON | 05003050000053680-E0Ge06NZXQS620231113 |
| 13-Nov-2023 13:45:03 | 68 | 2945.0000 | XLON | 05003050000053680-E0Ge06NZXQS820231113 |
| 13-Nov-2023 13:46:06 | 198 | 2945.0000 | XLON | 07003070000053936-E0Ge06NZXRQ820231113 |
| 13-Nov-2023 13:47:48 | 32 | 2945.0000 | XLON | 07003070000054256-E0Ge06NZXTEJ20231113 |
| 13-Nov-2023 13:47:52 | 166 | 2945.0000 | XLON | 07003070000054256-E0Ge06NZXTHC20231113 |
| 13-Nov-2023 13:48:36 | 152 | 2944.0000 | XLON | 07003070000054249-E0Ge06NZXTfs20231113 |
| 13-Nov-2023 13:50:00 | 213 | 2944.0000 | XLON | 05003050000054424-E0Ge06NZXUWR20231113 |
| 13-Nov-2023 13:51:11 | 198 | 2944.0000 | XLON | 07003070000054920-E0Ge06NZXVQx20231113 |
| 13-Nov-2023 13:54:06 | 210 | 2944.0000 | XLON | 07003070000055214-E0Ge06NZXXD120231113 |
|---|---|---|---|---|
| 13-Nov-2023 13:54:06 | 3 | 2944.0000 | XLON | 07003070000055214-E0Ge06NZXXD320231113 |
| 13-Nov-2023 13:56:06 | 285 | 2946.0000 | XLON | 07003070000055800-E0Ge06NZXZ5320231113 |
| 13-Nov-2023 14:00:19 | 323 | 2948.0000 | XLON | 07003070000056530-E0Ge06NZXcVH20231113 |
| 13-Nov-2023 14:01:35 | 255 | 2947.0000 | XLON | 05003050000056317-E0Ge06NZXdTm20231113 |
| 13-Nov-2023 14:03:04 | 218 | 2946.0000 | XLON | 07003070000056167-E0Ge06NZXeaz20231113 |
| 13-Nov-2023 14:04:58 | 175 | 2945.0000 | XLON | 07003070000056719-E0Ge06NZXfxU20231113 |
| 13-Nov-2023 14:07:03 | 82 | 2947.0000 | XLON | 07003070000057676-E0Ge06NZXguL20231113 |
| 13-Nov-2023 14:07:52 | 234 | 2947.0000 | XLON | 05003050000057702-E0Ge06NZXhOx20231113 |
| 13-Nov-2023 14:09:40 | 306 | 2947.0000 | XLON | 05003050000058023-E0Ge06NZXirS20231113 |
| 13-Nov-2023 14:11:47 | 69 | 2947.0000 | XLON | 05003050000058382-E0Ge06NZXkEp20231113 |
| 13-Nov-2023 14:11:47 | 309 | 2947.0000 | XLON | 05003050000058382-E0Ge06NZXkEn20231113 |
| 13-Nov-2023 14:13:15 | 309 | 2946.0000 | XLON | 07003070000057559-E0Ge06NZXlAq20231113 |
| 13-Nov-2023 14:14:11 | 204 | 2945.0000 | XLON | 05003050000058666-E0Ge06NZXlaP20231113 |
| 13-Nov-2023 14:14:26 | 236 | 2946.0000 | XLON | 07003070000059002-E0Ge06NZXlod20231113 |
| 13-Nov-2023 14:15:59 | 221 | 2946.0000 | XLON | 07003070000059132-E0Ge06NZXmi520231113 |
| 13-Nov-2023 14:17:38 | 177 | 2948.0000 | XLON | 07003070000059506-E0Ge06NZXoAU20231113 |
| 13-Nov-2023 14:18:13 | 176 | 2946.0000 | XLON | 07003070000059300-E0Ge06NZXoWx20231113 |
| 13-Nov-2023 14:18:45 | 214 | 2945.0000 | XLON | 07003070000059584-E0Ge06NZXosp20231113 |
| 13-Nov-2023 14:20:32 | 189 | 2945.0000 | XLON | 07003070000059851-E0Ge06NZXpys20231113 |
| 13-Nov-2023 14:20:32 | 13 | 2945.0000 | XLON | 07003070000059851-E0Ge06NZXpyq20231113 |
| 13-Nov-2023 14:21:00 | 171 | 2944.0000 | XLON | 07003070000059819-E0Ge06NZXqbT20231113 |
| 13-Nov-2023 14:22:12 | 213 | 2943.0000 | XLON | 07003070000060106-E0Ge06NZXrUw20231113 |
| 13-Nov-2023 14:22:19 | 178 | 2942.0000 | XLON | 05003050000059671-E0Ge06NZXrdE20231113 |
| 13-Nov-2023 14:23:13 | 183 | 2942.0000 | XLON | 05003050000060414-E0Ge06NZXs4d20231113 |
| 13-Nov-2023 14:24:34 | 167 | 2941.0000 | XLON | 07003070000060397-E0Ge06NZXsyz20231113 |
| 13-Nov-2023 14:24:35 | 152 | 2940.0000 | XLON | 05003050000060339-E0Ge06NZXt1820231113 |
| 13-Nov-2023 14:27:08 | 164 | 2943.0000 | XLON | 07003070000061043-E0Ge06NZXv9H20231113 |
| 13-Nov-2023 14:29:43 | 198 | 2946.0000 | XLON | 05003050000061559-E0Ge06NZXxlK20231113 |
| 13-Nov-2023 14:31:19 | 245 | 2949.0000 | XLON | 07003070000062782-E0Ge06NZY2sj20231113 |
| 13-Nov-2023 14:32:48 | 136 | 2947.0000 | XLON | 05003050000062535-E0Ge06NZY6E020231113 |
| 13-Nov-2023 14:32:48 | 241 | 2948.0000 | XLON | 07003070000062629-E0Ge06NZY6CD20231113 |
| 13-Nov-2023 14:32:48 | 19 | 2947.0000 | XLON | 05003050000062535-E0Ge06NZY6E220231113 |
| 13-Nov-2023 14:33:09 | 303 | 2946.0000 | XLON | 07003070000063495-E0Ge06NZY77C20231113 |
| 13-Nov-2023 14:35:02 | 152 | 2946.0000 | XLON | 05003050000064307-E0Ge06NZYBO820231113 |
| 13-Nov-2023 14:36:25 | 198 | 2949.0000 | XLON | 07003070000064858-E0Ge06NZYDsS20231113 |
| 13-Nov-2023 14:37:14 | 184 | 2950.0000 | XLON | 05003050000065091-E0Ge06NZYEzm20231113 |
| 13-Nov-2023 14:38:16 | 196 | 2950.0000 | XLON | 05003050000065310-E0Ge06NZYGqP20231113 |
| 13-Nov-2023 14:39:29 | 221 | 2951.0000 | XLON | 07003070000065903-E0Ge06NZYIUN20231113 |
| 13-Nov-2023 14:39:29 | 157 | 2951.0000 | XLON | 07003070000065840-E0Ge06NZYIUL20231113 |
| 13-Nov-2023 14:39:32 | 179 | 2949.0000 | XLON | 07003070000065334-E0Ge06NZYIf120231113 |
| 13-Nov-2023 14:41:08 | 228 | 2949.0000 | XLON | 05003050000066353-E0Ge06NZYLAw20231113 |
| 13-Nov-2023 14:42:48 | 182 | 2948.0000 | XLON | 07003070000066456-E0Ge06NZYNcX20231113 |
| 13-Nov-2023 14:44:27 | 208 | 2950.0000 | XLON | 05003050000067492-E0Ge06NZYPvP20231113 |
| 13-Nov-2023 14:44:49 | 152 | 2952.0000 | XLON | 07003070000067639-E0Ge06NZYQR720231113 |
| 13-Nov-2023 14:46:48 | 169 | 2954.0000 | XLON | 05003050000068169-E0Ge06NZYTbw20231113 |
| 13-Nov-2023 14:46:48 | 9 | 2954.0000 | XLON | 05003050000068169-E0Ge06NZYTby20231113 |
|---|---|---|---|---|
| 13-Nov-2023 14:48:22 | 162 | 2953.0000 | XLON | 05003050000068047-E0Ge06NZYVJ920231113 |
| 13-Nov-2023 14:48:57 | 218 | 2951.0000 | XLON | 07003070000068665-E0Ge06NZYWAX20231113 |
| 13-Nov-2023 14:50:23 | 193 | 2950.0000 | XLON | 07003070000069096-E0Ge06NZYYK420231113 |
| 13-Nov-2023 14:51:20 | 279 | 2951.0000 | XLON | 07003070000069632-E0Ge06NZYZRL20231113 |
| 13-Nov-2023 14:52:35 | 210 | 2949.0000 | XLON | 05003050000068766-E0Ge06NZYasl20231113 |
| 13-Nov-2023 14:53:39 | 140 | 2951.0000 | XLON | 07003070000070416-E0Ge06NZYc6a20231113 |
| 13-Nov-2023 14:54:46 | 180 | 2950.0000 | XLON | 05003050000070338-E0Ge06NZYdJi20231113 |
| 13-Nov-2023 14:56:49 | 296 | 2951.0000 | XLON | 05003050000071234-E0Ge06NZYgSI20231113 |
| 13-Nov-2023 14:58:46 | 326 | 2951.0000 | XLON | 07003070000071629-E0Ge06NZYig920231113 |
| 13-Nov-2023 14:58:52 | 164 | 2950.0000 | XLON | 07003070000071281-E0Ge06NZYimP20231113 |
| 13-Nov-2023 14:58:52 | 319 | 2950.0000 | XLON | 05003050000071217-E0Ge06NZYimN20231113 |
| 13-Nov-2023 15:00:26 | 48 | 2950.0000 | XLON | 07003070000072120-E0Ge06NZYlJN20231113 |
| 13-Nov-2023 15:00:26 | 150 | 2950.0000 | XLON | 07003070000072120-E0Ge06NZYlJJ20231113 |
| 13-Nov-2023 15:01:30 | 216 | 2951.0000 | XLON | 05003050000072826-E0Ge06NZYnEb20231113 |
| 13-Nov-2023 15:02:02 | 211 | 2950.0000 | XLON | 05003050000072768-E0Ge06NZYo6720231113 |
| 13-Nov-2023 15:04:53 | 153 | 2951.0000 | XLON | 07003070000073662-E0Ge06NZYrdA20231113 |
| 13-Nov-2023 15:06:57 | 311 | 2954.0000 | XLON | 05003050000074639-E0Ge06NZYuS520231113 |
| 13-Nov-2023 15:06:57 | 55 | 2954.0000 | XLON | 05003050000074639-E0Ge06NZYuS720231113 |
| 13-Nov-2023 15:07:42 | 268 | 2953.0000 | XLON | 05003050000074364-E0Ge06NZYvgH20231113 |
| 13-Nov-2023 15:08:16 | 84 | 2953.0000 | XLON | 05003050000075140-E0Ge06NZYwVW20231113 |
| 13-Nov-2023 15:08:16 | 155 | 2953.0000 | XLON | 05003050000075140-E0Ge06NZYwVU20231113 |
| 13-Nov-2023 15:08:54 | 244 | 2952.0000 | XLON | 07003070000074445-E0Ge06NZYx4420231113 |
| 13-Nov-2023 15:10:41 | 171 | 2953.0000 | XLON | 05003050000075618-E0Ge06NZYzLd20231113 |
| 13-Nov-2023 15:11:43 | 75 | 2953.0000 | XLON | 05003050000076215-E0Ge06NZZ0mB20231113 |
| 13-Nov-2023 15:11:43 | 132 | 2953.0000 | XLON | 05003050000076215-E0Ge06NZZ0m920231113 |
| 13-Nov-2023 15:12:59 | 155 | 2952.0000 | XLON | 07003070000075602-E0Ge06NZZ1zD20231113 |
| 13-Nov-2023 15:14:57 | 116 | 2953.0000 | XLON | 07003070000077156-E0Ge06NZZ4Bq20231113 |
| 13-Nov-2023 15:14:57 | 180 | 2953.0000 | XLON | 07003070000077156-E0Ge06NZZ4Bo20231113 |
| 13-Nov-2023 15:14:57 | 82 | 2953.0000 | XLON | 07003070000077156-E0Ge06NZZ4Bm20231113 |
| 13-Nov-2023 15:15:21 | 252 | 2952.0000 | XLON | 07003070000076987-E0Ge06NZZ4vn20231113 |
| 13-Nov-2023 15:16:07 | 249 | 2952.0000 | XLON | 07003070000077481-E0Ge06NZZ5zC20231113 |
| 13-Nov-2023 15:16:07 | 23 | 2952.0000 | XLON | 07003070000077481-E0Ge06NZZ5zA20231113 |
| 13-Nov-2023 15:18:12 | 230 | 2953.0000 | XLON | 07003070000077959-E0Ge06NZZ8My20231113 |
| 13-Nov-2023 15:19:35 | 303 | 2954.0000 | XLON | 05003050000078173-E0Ge06NZZ9cP20231113 |
| 13-Nov-2023 15:21:13 | 339 | 2954.0000 | XLON | 07003070000078731-E0Ge06NZZB5320231113 |
| 13-Nov-2023 15:22:59 | 293 | 2954.0000 | XLON | 07003070000079194-E0Ge06NZZCqc20231113 |
| 13-Nov-2023 15:26:03 | 282 | 2954.0000 | XLON | 05003050000079688-E0Ge06NZZFd320231113 |
| 13-Nov-2023 15:26:07 | 271 | 2954.0000 | XLON | 07003070000079981-E0Ge06NZZFf920231113 |
| 13-Nov-2023 15:29:00 | 403 | 2955.0000 | XLON | 07003070000080785-E0Ge06NZZJCK20231113 |
| 13-Nov-2023 15:29:27 | 54 | 2955.0000 | XLON | 07003070000081040-E0Ge06NZZJgW20231113 |
| 13-Nov-2023 15:29:27 | 366 | 2955.0000 | XLON | 07003070000081040-E0Ge06NZZJgU20231113 |
| 13-Nov-2023 15:31:07 | 348 | 2957.0000 | XLON | 07003070000081524-E0Ge06NZZLr320231113 |
| 13-Nov-2023 15:33:03 | 248 | 2958.0000 | XLON | 05003050000082030-E0Ge06NZZONq20231113 |
| 13-Nov-2023 15:34:42 | 78 | 2958.0000 | XLON | 05003050000082493-E0Ge06NZZQOz20231113 |
| 13-Nov-2023 15:34:42 | 275 | 2958.0000 | XLON | 05003050000082493-E0Ge06NZZQOx20231113 |
| 13-Nov-2023 15:36:37 | 327 | 2959.0000 | XLON | 05003050000082873-E0Ge06NZZS4c20231113 |
|---|---|---|---|---|
| 13-Nov-2023 15:38:04 | 386 | 2958.0000 | XLON | 07003070000082910-E0Ge06NZZTFH20231113 |
| 13-Nov-2023 15:38:09 | 178 | 2957.0000 | XLON | 05003050000082982-E0Ge06NZZTRm20231113 |
| 13-Nov-2023 15:38:55 | 306 | 2956.0000 | XLON | 07003070000083301-E0Ge06NZZUMG20231113 |
| 13-Nov-2023 15:41:37 | 309 | 2955.0000 | XLON | 05003050000083680-E0Ge06NZZXWn20231113 |
| 13-Nov-2023 15:42:57 | 18 | 2955.0000 | XLON | 07003070000084565-E0Ge06NZZYiV20231113 |
| 13-Nov-2023 15:43:33 | 304 | 2956.0000 | XLON | 05003050000084726-E0Ge06NZZZ7r20231113 |
| 13-Nov-2023 15:44:07 | 394 | 2955.0000 | XLON | 07003070000084565-E0Ge06NZZZmZ20231113 |
| 13-Nov-2023 15:44:39 | 316 | 2955.0000 | XLON | 05003050000084977-E0Ge06NZZaFR20231113 |
| 13-Nov-2023 15:46:22 | 145 | 2954.0000 | XLON | 07003070000085010-E0Ge06NZZboI20231113 |
| 13-Nov-2023 15:46:22 | 149 | 2954.0000 | XLON | 07003070000085010-E0Ge06NZZboK20231113 |
| 13-Nov-2023 15:48:06 | 183 | 2954.0000 | XLON | 07003070000085587-E0Ge06NZZdxM20231113 |
| 13-Nov-2023 15:54:24 | 586 | 2956.0000 | XLON | 07003070000087653-E0Ge06NZZjmt20231113 |
| 13-Nov-2023 15:54:28 | 577 | 2956.0000 | XLON | 07003070000087662-E0Ge06NZZjom20231113 |
| 13-Nov-2023 15:55:44 | 451 | 2955.0000 | XLON | 05003050000087518-E0Ge06NZZksF20231113 |
| 13-Nov-2023 15:57:54 | 285 | 2956.0000 | XLON | 07003070000088305-E0Ge06NZZmVM20231113 |
| 13-Nov-2023 15:59:28 | 502 | 2956.0000 | XLON | 07003070000088998-E0Ge06NZZo1n20231113 |
| 13-Nov-2023 16:01:08 | 549 | 2956.0000 | XLON | 07003070000089705-E0Ge06NZZpuo20231113 |
| 13-Nov-2023 16:02:48 | 388 | 2956.0000 | XLON | 05003050000090278-E0Ge06NZZrZT20231113 |
| 13-Nov-2023 16:02:48 | 72 | 2956.0000 | XLON | 05003050000090278-E0Ge06NZZrZV20231113 |
| 13-Nov-2023 16:02:48 | 10 | 2956.0000 | XLON | 05003050000090278-E0Ge06NZZrZX20231113 |
| 13-Nov-2023 16:05:09 | 388 | 2957.0000 | XLON | 05003050000090709-E0Ge06NZZuO420231113 |
| 13-Nov-2023 16:07:05 | 100 | 2957.0000 | XLON | 07003070000091521-E0Ge06NZZwN520231113 |
| 13-Nov-2023 16:07:05 | 260 | 2957.0000 | XLON | 07003070000091521-E0Ge06NZZwN820231113 |
| 13-Nov-2023 16:08:10 | 235 | 2957.0000 | XLON | 05003050000091767-E0Ge06NZZxhG20231113 |
| 13-Nov-2023 16:08:12 | 392 | 2956.0000 | XLON | 07003070000091273-E0Ge06NZZxkv20231113 |
| 13-Nov-2023 16:10:11 | 315 | 2958.0000 | XLON | 07003070000092330-E0Ge06NZa05320231113 |
| 13-Nov-2023 16:12:39 | 167 | 2960.0000 | XLON | 07003070000092982-E0Ge06NZa2fe20231113 |
| 13-Nov-2023 16:12:39 | 147 | 2960.0000 | XLON | 07003070000092982-E0Ge06NZa2fc20231113 |
| 13-Nov-2023 16:12:48 | 42 | 2959.0000 | XLON | 05003050000092939-E0Ge06NZa2vV20231113 |
| 13-Nov-2023 16:12:48 | 223 | 2959.0000 | XLON | 05003050000092939-E0Ge06NZa2vX20231113 |
| 13-Nov-2023 16:14:35 | 132 | 2960.0000 | XLON | 07003070000093564-E0Ge06NZa4kz20231113 |
| 13-Nov-2023 16:14:35 | 203 | 2960.0000 | XLON | 07003070000093564-E0Ge06NZa4l320231113 |
| 13-Nov-2023 16:15:25 | 408 | 2958.0000 | XLON | 05003050000092491-E0Ge06NZa6Yl20231113 |
| 13-Nov-2023 16:16:16 | 100 | 2957.0000 | XLON | 05003050000094528-E0Ge06NZa84C20231113 |
| 13-Nov-2023 16:16:16 | 204 | 2957.0000 | XLON | 05003050000094528-E0Ge06NZa84E20231113 |
| 13-Nov-2023 16:16:16 | 60 | 2957.0000 | XLON | 05003050000094528-E0Ge06NZa83N20231113 |
| 13-Nov-2023 16:18:00 | 359 | 2956.0000 | XLON | 07003070000094006-E0Ge06NZaAKv20231113 |
| 13-Nov-2023 16:20:37 | 495 | 2956.0000 | XLON | 05003050000095700-E0Ge06NZaDau20231113 |
| 13-Nov-2023 16:22:03 | 350 | 2956.0000 | XLON | 07003070000096838-E0Ge06NZaFG820231113 |
| 13-Nov-2023 16:23:22 | 80 | 2956.0000 | XLON | 05003050000097028-E0Ge06NZaGLu20231113 |
| 13-Nov-2023 16:23:22 | 89 | 2956.0000 | XLON | 05003050000097028-E0Ge06NZaGLw20231113 |
| 13-Nov-2023 16:23:22 | 300 | 2956.0000 | XLON | 05003050000097028-E0Ge06NZaGLy20231113 |
| 13-Nov-2023 16:25:27 | 428 | 2957.0000 | XLON | 05003050000097673-E0Ge06NZaIk720231113 |
| 13-Nov-2023 16:27:56 | 207 | 2958.0000 | XLON | 07003070000098816-E0Ge06NZaLoW20231113 |
| 13-Nov-2023 16:27:56 | 3 | 2958.0000 | XLON | 07003070000098816-E0Ge06NZaLoY20231113 |
| 13-Nov-2023 16:27:56 | 97 | 2958.0000 | XLON | 07003070000098816-E0Ge06NZaLoa20231113 |
|---|---|---|---|---|
| 13-Nov-2023 16:27:57 | 307 | 2957.0000 | XLON | 07003070000098200-E0Ge06NZaLqK20231113 |
14 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 71,338 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 49,662,232 ordinary shares in treasury, and has 1,888,007,718 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,862,165 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: | 14 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 71,338 |
| Highest price paid per share (p): | 2968 |
| Lowest price paid per share (p): | 2890 |
| Volume weighted average price paid per share (p): | 2937.8492 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 14-Nov-2023 08:01:00 | 242 | 2955.0000 | XLON | 07003070000004296-E0Gej3rUzOHH20231114 |
| 14-Nov-2023 08:01:07 | 260 | 2952.0000 | XLON | 05003050000004299-E0Gej3rUzOtd20231114 |
| 14-Nov-2023 08:02:41 | 164 | 2951.0000 | XLON | 05003050000005076-E0Gej3rUzVlv20231114 |
| 14-Nov-2023 08:02:41 | 63 | 2951.0000 | XLON | 05003050000005076-E0Gej3rUzVlx20231114 |
| 14-Nov-2023 08:05:23 | 181 | 2956.0000 | XLON | 05003050000005631-E0Gej3rUzfGG20231114 |
| 14-Nov-2023 08:05:29 | 150 | 2953.0000 | XLON | 07003070000005464-E0Gej3rUzfvp20231114 |
| 14-Nov-2023 08:05:29 | 93 | 2953.0000 | XLON | 07003070000005464-E0Gej3rUzfvr20231114 |
| 14-Nov-2023 08:06:44 | 196 | 2953.0000 | XLON | 05003050000005903-E0Gej3rUzkF420231114 |
| 14-Nov-2023 08:07:40 | 166 | 2950.0000 | XLON | 07003070000005869-E0Gej3rUzmnS20231114 |
| 14-Nov-2023 08:08:00 | 227 | 2950.0000 | XLON | 07003070000006241-E0Gej3rUznnp20231114 |
| 14-Nov-2023 08:10:21 | 257 | 2950.0000 | XLON | 07003070000006609-E0Gej3rUztyw20231114 |
| 14-Nov-2023 08:12:23 | 151 | 2955.0000 | XLON | 05003050000007431-E0Gej3rUzygJ20231114 |
| 14-Nov-2023 08:12:53 | 229 | 2954.0000 | XLON | 07003070000007466-E0Gej3rV00GQ20231114 |
| 14-Nov-2023 08:14:30 | 180 | 2954.0000 | XLON | 05003050000008176-E0Gej3rV04kx20231114 |
|---|---|---|---|---|
| 14-Nov-2023 08:16:07 | 260 | 2956.0000 | XLON | 07003070000008760-E0Gej3rV09KQ20231114 |
| 14-Nov-2023 08:18:13 | 265 | 2957.0000 | XLON | 07003070000009277-E0Gej3rV0Epo20231114 |
| 14-Nov-2023 08:18:13 | 205 | 2957.0000 | XLON | 05003050000009415-E0Gej3rV0Epq20231114 |
| 14-Nov-2023 08:20:41 | 215 | 2959.0000 | XLON | 07003070000010090-E0Gej3rV0KhR20231114 |
| 14-Nov-2023 08:21:01 | 57 | 2961.0000 | XLON | 07003070000010175-E0Gej3rV0LN620231114 |
| 14-Nov-2023 08:21:01 | 137 | 2961.0000 | XLON | 07003070000010175-E0Gej3rV0LN420231114 |
| 14-Nov-2023 08:22:59 | 287 | 2962.0000 | XLON | 05003050000010730-E0Gej3rV0OWq20231114 |
| 14-Nov-2023 08:24:29 | 206 | 2961.0000 | XLON | 05003050000010580-E0Gej3rV0Qar20231114 |
| 14-Nov-2023 08:26:02 | 211 | 2960.0000 | XLON | 07003070000011333-E0Gej3rV0TRe20231114 |
| 14-Nov-2023 08:26:02 | 169 | 2960.0000 | XLON | 07003070000011087-E0Gej3rV0TRc20231114 |
| 14-Nov-2023 08:26:02 | 8 | 2960.0000 | XLON | 07003070000011333-E0Gej3rV0TXa20231114 |
| 14-Nov-2023 08:27:52 | 161 | 2960.0000 | XLON | 07003070000011647-E0Gej3rV0W3o20231114 |
| 14-Nov-2023 08:27:52 | 209 | 2960.0000 | XLON | 05003050000011716-E0Gej3rV0W3m20231114 |
| 14-Nov-2023 08:27:52 | 13 | 2960.0000 | XLON | 07003070000011647-E0Gej3rV0W4c20231114 |
| 14-Nov-2023 08:29:21 | 77 | 2960.0000 | XLON | 05003050000011963-E0Gej3rV0Y1t20231114 |
| 14-Nov-2023 08:29:21 | 56 | 2960.0000 | XLON | 05003050000011963-E0Gej3rV0Y1r20231114 |
| 14-Nov-2023 08:29:21 | 78 | 2960.0000 | XLON | 05003050000011963-E0Gej3rV0Y1p20231114 |
| 14-Nov-2023 08:31:01 | 134 | 2960.0000 | XLON | 05003050000012362-E0Gej3rV0aPo20231114 |
| 14-Nov-2023 08:31:01 | 73 | 2960.0000 | XLON | 05003050000012362-E0Gej3rV0aPm20231114 |
| 14-Nov-2023 08:33:02 | 57 | 2964.0000 | XLON | 07003070000012635-E0Gej3rV0cgb20231114 |
| 14-Nov-2023 08:33:02 | 163 | 2964.0000 | XLON | 07003070000012635-E0Gej3rV0cgj20231114 |
| 14-Nov-2023 08:33:04 | 237 | 2963.0000 | XLON | 05003050000012691-E0Gej3rV0cjB20231114 |
| 14-Nov-2023 08:35:14 | 211 | 2959.0000 | XLON | 07003070000012938-E0Gej3rV0g8q20231114 |
| 14-Nov-2023 08:36:28 | 166 | 2959.0000 | XLON | 07003070000013223-E0Gej3rV0huq20231114 |
| 14-Nov-2023 08:37:06 | 196 | 2958.0000 | XLON | 05003050000013208-E0Gej3rV0j2t20231114 |
| 14-Nov-2023 08:38:35 | 196 | 2957.0000 | XLON | 05003050000013436-E0Gej3rV0kz820231114 |
| 14-Nov-2023 08:39:26 | 48 | 2958.0000 | XLON | 05003050000013598-E0Gej3rV0m4Q20231114 |
| 14-Nov-2023 08:39:26 | 179 | 2958.0000 | XLON | 05003050000013598-E0Gej3rV0m4T20231114 |
| 14-Nov-2023 08:41:01 | 227 | 2959.0000 | XLON | 05003050000013820-E0Gej3rV0o4920231114 |
| 14-Nov-2023 08:45:02 | 198 | 2957.0000 | XLON | 07003070000013564-E0Gej3rV0snb20231114 |
| 14-Nov-2023 08:45:07 | 177 | 2956.0000 | XLON | 05003050000014440-E0Gej3rV0t4l20231114 |
| 14-Nov-2023 08:46:52 | 213 | 2958.0000 | XLON | 05003050000014682-E0Gej3rV0vH520231114 |
| 14-Nov-2023 08:47:42 | 9 | 2958.0000 | XLON | 05003050000014805-E0Gej3rV0vuv20231114 |
| 14-Nov-2023 08:47:42 | 179 | 2958.0000 | XLON | 05003050000014805-E0Gej3rV0vux20231114 |
| 14-Nov-2023 08:50:01 | 234 | 2960.0000 | XLON | 07003070000015158-E0Gej3rV0z4g20231114 |
| 14-Nov-2023 08:51:50 | 184 | 2961.0000 | XLON | 05003050000015404-E0Gej3rV11Hm20231114 |
| 14-Nov-2023 08:53:34 | 225 | 2963.0000 | XLON | 07003070000015596-E0Gej3rV151420231114 |
| 14-Nov-2023 08:53:44 | 195 | 2962.0000 | XLON | 07003070000015566-E0Gej3rV15ER20231114 |
| 14-Nov-2023 08:54:50 | 151 | 2961.0000 | XLON | 05003050000015820-E0Gej3rV16au20231114 |
| 14-Nov-2023 08:56:02 | 202 | 2961.0000 | XLON | 07003070000016039-E0Gej3rV18Do20231114 |
| 14-Nov-2023 08:58:39 | 127 | 2964.0000 | XLON | 07003070000016423-E0Gej3rV1Bn620231114 |
| 14-Nov-2023 08:59:21 | 197 | 2964.0000 | XLON | 07003070000016482-E0Gej3rV1Cf720231114 |
| 14-Nov-2023 08:59:23 | 152 | 2963.0000 | XLON | 05003050000016148-E0Gej3rV1Ci020231114 |
| 14-Nov-2023 09:01:45 | 171 | 2962.0000 | XLON | 05003050000016958-E0Gej3rV1FZO20231114 |
| 14-Nov-2023 09:02:41 | 121 | 2962.0000 | XLON | 05003050000017130-E0Gej3rV1Guo20231114 |
| 14-Nov-2023 09:04:03 | 202 | 2961.0000 | XLON | 05003050000016866-E0Gej3rV1IR320231114 |
|---|---|---|---|---|
| 14-Nov-2023 09:04:37 | 151 | 2960.0000 | XLON | 07003070000017483-E0Gej3rV1JDh20231114 |
| 14-Nov-2023 09:04:44 | 166 | 2959.0000 | XLON | 05003050000017486-E0Gej3rV1JII20231114 |
| 14-Nov-2023 09:07:56 | 144 | 2962.0000 | XLON | 07003070000017873-E0Gej3rV1N1L20231114 |
| 14-Nov-2023 09:09:21 | 184 | 2963.0000 | XLON | 07003070000018175-E0Gej3rV1OiT20231114 |
| 14-Nov-2023 09:11:01 | 228 | 2965.0000 | XLON | 05003050000018509-E0Gej3rV1Qdp20231114 |
| 14-Nov-2023 09:12:41 | 239 | 2965.0000 | XLON | 07003070000018656-E0Gej3rV1SG020231114 |
| 14-Nov-2023 09:12:41 | 4 | 2965.0000 | XLON | 07003070000018656-E0Gej3rV1SG220231114 |
| 14-Nov-2023 09:14:32 | 272 | 2965.0000 | XLON | 05003050000018939-E0Gej3rV1U0k20231114 |
| 14-Nov-2023 09:15:00 | 193 | 2963.0000 | XLON | 05003050000018472-E0Gej3rV1UTn20231114 |
| 14-Nov-2023 09:16:04 | 58 | 2964.0000 | XLON | 05003050000019211-E0Gej3rV1VuR20231114 |
| 14-Nov-2023 09:16:04 | 93 | 2964.0000 | XLON | 05003050000019211-E0Gej3rV1VuP20231114 |
| 14-Nov-2023 09:20:35 | 202 | 2964.0000 | XLON | 05003050000019804-E0Gej3rV1b1b20231114 |
| 14-Nov-2023 09:21:01 | 164 | 2964.0000 | XLON | 07003070000019962-E0Gej3rV1bVO20231114 |
| 14-Nov-2023 09:21:01 | 60 | 2964.0000 | XLON | 07003070000019962-E0Gej3rV1bVQ20231114 |
| 14-Nov-2023 09:26:01 | 122 | 2967.0000 | XLON | 05003050000020722-E0Gej3rV1gKh20231114 |
| 14-Nov-2023 09:26:43 | 199 | 2965.0000 | XLON | 07003070000020220-E0Gej3rV1hBB20231114 |
| 14-Nov-2023 09:28:18 | 196 | 2963.0000 | XLON | 05003050000019519-E0Gej3rV1j9Y20231114 |
| 14-Nov-2023 09:28:26 | 196 | 2961.0000 | XLON | 05003050000020300-E0Gej3rV1jID20231114 |
| 14-Nov-2023 09:29:51 | 236 | 2961.0000 | XLON | 05003050000021202-E0Gej3rV1kl420231114 |
| 14-Nov-2023 09:30:00 | 261 | 2960.0000 | XLON | 05003050000021115-E0Gej3rV1l0C20231114 |
| 14-Nov-2023 09:31:01 | 73 | 2960.0000 | XLON | 05003050000021390-E0Gej3rV1mCi20231114 |
| 14-Nov-2023 09:31:01 | 154 | 2960.0000 | XLON | 05003050000021390-E0Gej3rV1mCk20231114 |
| 14-Nov-2023 09:32:43 | 227 | 2960.0000 | XLON | 05003050000021585-E0Gej3rV1nce20231114 |
| 14-Nov-2023 09:34:39 | 196 | 2958.0000 | XLON | 07003070000021281-E0Gej3rV1p2N20231114 |
| 14-Nov-2023 09:36:37 | 211 | 2958.0000 | XLON | 05003050000022152-E0Gej3rV1rnr20231114 |
| 14-Nov-2023 09:37:17 | 211 | 2957.0000 | XLON | 07003070000022079-E0Gej3rV1sRU20231114 |
| 14-Nov-2023 09:37:55 | 152 | 2957.0000 | XLON | 05003050000022376-E0Gej3rV1uNa20231114 |
| 14-Nov-2023 09:38:30 | 211 | 2956.0000 | XLON | 07003070000022234-E0Gej3rV1wP220231114 |
| 14-Nov-2023 09:41:58 | 151 | 2954.0000 | XLON | 05003050000022847-E0Gej3rV21jU20231114 |
| 14-Nov-2023 09:45:04 | 167 | 2955.0000 | XLON | 07003070000023787-E0Gej3rV25vM20231114 |
| 14-Nov-2023 09:48:02 | 214 | 2953.0000 | XLON | 05003050000024369-E0Gej3rV29Ep20231114 |
| 14-Nov-2023 09:50:23 | 166 | 2951.0000 | XLON | 07003070000023984-E0Gej3rV2BUd20231114 |
| 14-Nov-2023 09:53:08 | 194 | 2952.0000 | XLON | 05003050000024860-E0Gej3rV2ELF20231114 |
| 14-Nov-2023 09:53:33 | 194 | 2951.0000 | XLON | 05003050000024819-E0Gej3rV2El920231114 |
| 14-Nov-2023 09:55:02 | 242 | 2950.0000 | XLON | 07003070000025129-E0Gej3rV2G7420231114 |
| 14-Nov-2023 09:55:06 | 151 | 2949.0000 | XLON | 07003070000023826-E0Gej3rV2GHN20231114 |
| 14-Nov-2023 09:56:11 | 6 | 2949.0000 | XLON | 07003070000025323-E0Gej3rV2HEe20231114 |
| 14-Nov-2023 09:56:29 | 221 | 2949.0000 | XLON | 07003070000025323-E0Gej3rV2HMh20231114 |
| 14-Nov-2023 09:57:41 | 1 | 2949.0000 | XLON | 05003050000025668-E0Gej3rV2I6e20231114 |
| 14-Nov-2023 09:57:57 | 165 | 2949.0000 | XLON | 05003050000025700-E0Gej3rV2IMh20231114 |
| 14-Nov-2023 10:00:37 | 152 | 2950.0000 | XLON | 07003070000026016-E0Gej3rV2L7U20231114 |
| 14-Nov-2023 10:02:24 | 181 | 2952.0000 | XLON | 05003050000026522-E0Gej3rV2N3Z20231114 |
| 14-Nov-2023 10:02:41 | 181 | 2952.0000 | XLON | 07003070000026398-E0Gej3rV2NJR20231114 |
| 14-Nov-2023 10:04:15 | 58 | 2950.0000 | XLON | 05003050000026491-E0Gej3rV2On220231114 |
| 14-Nov-2023 10:04:15 | 169 | 2950.0000 | XLON | 05003050000026491-E0Gej3rV2On420231114 |
| 14-Nov-2023 10:06:46 | 49 | 2948.0000 | XLON | 07003070000026588-E0Gej3rV2Qha20231114 |
|---|---|---|---|---|
| 14-Nov-2023 10:06:46 | 147 | 2948.0000 | XLON | 07003070000026588-E0Gej3rV2Qhd20231114 |
| 14-Nov-2023 10:09:44 | 181 | 2947.0000 | XLON | 05003050000027344-E0Gej3rV2TfP20231114 |
| 14-Nov-2023 10:13:12 | 207 | 2950.0000 | XLON | 07003070000027685-E0Gej3rV2Wy720231114 |
| 14-Nov-2023 10:13:12 | 34 | 2950.0000 | XLON | 07003070000027685-E0Gej3rV2Wy520231114 |
| 14-Nov-2023 10:17:39 | 164 | 2951.0000 | XLON | 05003050000028497-E0Gej3rV2a1c20231114 |
| 14-Nov-2023 10:17:41 | 42 | 2951.0000 | XLON | 07003070000028273-E0Gej3rV2a2220231114 |
| 14-Nov-2023 10:21:01 | 294 | 2953.0000 | XLON | 07003070000028750-E0Gej3rV2cp620231114 |
| 14-Nov-2023 10:21:47 | 165 | 2952.0000 | XLON | 05003050000028685-E0Gej3rV2dQh20231114 |
| 14-Nov-2023 10:22:05 | 198 | 2951.0000 | XLON | 07003070000028391-E0Gej3rV2ddN20231114 |
| 14-Nov-2023 10:23:27 | 220 | 2951.0000 | XLON | 05003050000029290-E0Gej3rV2eV420231114 |
| 14-Nov-2023 10:23:27 | 186 | 2950.0000 | XLON | 05003050000029274-E0Gej3rV2eVl20231114 |
| 14-Nov-2023 10:28:06 | 152 | 2950.0000 | XLON | 07003070000029296-E0Gej3rV2hnu20231114 |
| 14-Nov-2023 10:29:49 | 73 | 2950.0000 | XLON | 07003070000029894-E0Gej3rV2j3F20231114 |
| 14-Nov-2023 10:29:49 | 156 | 2950.0000 | XLON | 07003070000029894-E0Gej3rV2j3H20231114 |
| 14-Nov-2023 10:29:49 | 211 | 2949.0000 | XLON | 07003070000029196-E0Gej3rV2j3S20231114 |
| 14-Nov-2023 10:31:35 | 196 | 2949.0000 | XLON | 07003070000030074-E0Gej3rV2kWv20231114 |
| 14-Nov-2023 10:33:13 | 151 | 2948.0000 | XLON | 05003050000030321-E0Gej3rV2lzI20231114 |
| 14-Nov-2023 10:34:21 | 164 | 2949.0000 | XLON | 05003050000030764-E0Gej3rV2nNd20231114 |
| 14-Nov-2023 10:35:28 | 152 | 2948.0000 | XLON | 07003070000030449-E0Gej3rV2o3f20231114 |
| 14-Nov-2023 10:43:05 | 198 | 2951.0000 | XLON | 07003070000031345-E0Gej3rV2tbb20231114 |
| 14-Nov-2023 10:46:00 | 222 | 2951.0000 | XLON | 07003070000031605-E0Gej3rV2vfu20231114 |
| 14-Nov-2023 10:46:01 | 227 | 2950.0000 | XLON | 07003070000031213-E0Gej3rV2viv20231114 |
| 14-Nov-2023 10:49:31 | 232 | 2950.0000 | XLON | 05003050000032317-E0Gej3rV2yI820231114 |
| 14-Nov-2023 10:54:21 | 74 | 2952.0000 | XLON | 05003050000033358-E0Gej3rV32Q820231114 |
| 14-Nov-2023 10:54:21 | 311 | 2952.0000 | XLON | 05003050000033358-E0Gej3rV32Q620231114 |
| 14-Nov-2023 10:54:38 | 267 | 2951.0000 | XLON | 05003050000033080-E0Gej3rV32g020231114 |
| 14-Nov-2023 10:57:57 | 81 | 2953.0000 | XLON | 07003070000033455-E0Gej3rV35KF20231114 |
| 14-Nov-2023 10:57:57 | 94 | 2953.0000 | XLON | 07003070000033455-E0Gej3rV35KH20231114 |
| 14-Nov-2023 11:01:01 | 255 | 2954.0000 | XLON | 07003070000033985-E0Gej3rV37pJ20231114 |
| 14-Nov-2023 11:03:27 | 233 | 2953.0000 | XLON | 07003070000034164-E0Gej3rV39Mp20231114 |
| 14-Nov-2023 11:04:21 | 293 | 2953.0000 | XLON | 07003070000034404-E0Gej3rV3ABq20231114 |
| 14-Nov-2023 11:06:49 | 234 | 2953.0000 | XLON | 07003070000034635-E0Gej3rV3Buw20231114 |
| 14-Nov-2023 11:06:55 | 245 | 2952.0000 | XLON | 05003050000033588-E0Gej3rV3C3a20231114 |
| 14-Nov-2023 11:13:39 | 143 | 2950.0000 | XLON | 07003070000035614-E0Gej3rV3GsR20231114 |
| 14-Nov-2023 11:13:39 | 124 | 2950.0000 | XLON | 07003070000035614-E0Gej3rV3GsP20231114 |
| 14-Nov-2023 11:15:05 | 166 | 2949.0000 | XLON | 05003050000035132-E0Gej3rV3Hmg20231114 |
| 14-Nov-2023 11:16:01 | 66 | 2950.0000 | XLON | 07003070000035933-E0Gej3rV3ISW20231114 |
| 14-Nov-2023 11:16:01 | 164 | 2950.0000 | XLON | 07003070000035933-E0Gej3rV3ISU20231114 |
| 14-Nov-2023 11:17:50 | 211 | 2950.0000 | XLON | 07003070000036130-E0Gej3rV3JXV20231114 |
| 14-Nov-2023 11:23:54 | 233 | 2953.0000 | XLON | 07003070000036773-E0Gej3rV3N1n20231114 |
| 14-Nov-2023 11:26:28 | 230 | 2954.0000 | XLON | 05003050000037344-E0Gej3rV3ONZ20231114 |
| 14-Nov-2023 11:28:37 | 195 | 2953.0000 | XLON | 07003070000036846-E0Gej3rV3PlP20231114 |
| 14-Nov-2023 11:30:41 | 234 | 2954.0000 | XLON | 07003070000037510-E0Gej3rV3RN520231114 |
| 14-Nov-2023 11:31:23 | 225 | 2953.0000 | XLON | 07003070000037605-E0Gej3rV3Rtp20231114 |
| 14-Nov-2023 11:33:02 | 151 | 2954.0000 | XLON | 07003070000037868-E0Gej3rV3TCU20231114 |
| 14-Nov-2023 11:35:05 | 166 | 2954.0000 | XLON | 05003050000038424-E0Gej3rV3Upo20231114 |
|---|---|---|---|---|
| 14-Nov-2023 11:37:55 | 181 | 2953.0000 | XLON | 05003050000038223-E0Gej3rV3W5h20231114 |
| 14-Nov-2023 11:41:04 | 243 | 2954.0000 | XLON | 05003050000039115-E0Gej3rV3Ybd20231114 |
| 14-Nov-2023 11:41:04 | 227 | 2954.0000 | XLON | 07003070000038728-E0Gej3rV3Ybf20231114 |
| 14-Nov-2023 11:44:03 | 151 | 2953.0000 | XLON | 07003070000039076-E0Gej3rV3axI20231114 |
| 14-Nov-2023 11:51:05 | 253 | 2954.0000 | XLON | 05003050000040290-E0Gej3rV3fnb20231114 |
| 14-Nov-2023 11:52:47 | 98 | 2956.0000 | XLON | 05003050000040613-E0Gej3rV3hI020231114 |
| 14-Nov-2023 11:52:47 | 164 | 2956.0000 | XLON | 05003050000040613-E0Gej3rV3hHy20231114 |
| 14-Nov-2023 11:54:21 | 213 | 2956.0000 | XLON | 07003070000040384-E0Gej3rV3iNk20231114 |
| 14-Nov-2023 11:57:46 | 253 | 2957.0000 | XLON | 07003070000040677-E0Gej3rV3kr020231114 |
| 14-Nov-2023 12:02:26 | 283 | 2958.0000 | XLON | 05003050000041641-E0Gej3rV3nut20231114 |
| 14-Nov-2023 12:03:50 | 244 | 2957.0000 | XLON | 07003070000040897-E0Gej3rV3odg20231114 |
| 14-Nov-2023 12:08:46 | 152 | 2958.0000 | XLON | 07003070000041739-E0Gej3rV3raq20231114 |
| 14-Nov-2023 12:08:53 | 280 | 2957.0000 | XLON | 07003070000041688-E0Gej3rV3rfu20231114 |
| 14-Nov-2023 12:09:05 | 171 | 2956.0000 | XLON | 05003050000041930-E0Gej3rV3rto20231114 |
| 14-Nov-2023 12:10:01 | 197 | 2957.0000 | XLON | 07003070000042140-E0Gej3rV3sTj20231114 |
| 14-Nov-2023 12:10:50 | 211 | 2956.0000 | XLON | 07003070000042116-E0Gej3rV3t7p20231114 |
| 14-Nov-2023 12:16:44 | 163 | 2957.0000 | XLON | 07003070000042910-E0Gej3rV3yPh20231114 |
| 14-Nov-2023 12:18:57 | 245 | 2956.0000 | XLON | 05003050000044023-E0Gej3rV40L220231114 |
| 14-Nov-2023 12:19:28 | 177 | 2955.0000 | XLON | 07003070000043278-E0Gej3rV40pu20231114 |
| 14-Nov-2023 12:20:28 | 189 | 2954.0000 | XLON | 07003070000043797-E0Gej3rV41tS20231114 |
| 14-Nov-2023 12:22:02 | 152 | 2955.0000 | XLON | 05003050000044611-E0Gej3rV43Jt20231114 |
| 14-Nov-2023 12:24:34 | 166 | 2954.0000 | XLON | 07003070000044106-E0Gej3rV44oV20231114 |
| 14-Nov-2023 12:29:20 | 226 | 2955.0000 | XLON | 07003070000045341-E0Gej3rV48Fu20231114 |
| 14-Nov-2023 12:29:22 | 164 | 2955.0000 | XLON | 05003050000045881-E0Gej3rV48HI20231114 |
| 14-Nov-2023 12:40:52 | 356 | 2955.0000 | XLON | 07003070000046548-E0Gej3rV4GMA20231114 |
| 14-Nov-2023 12:43:11 | 281 | 2955.0000 | XLON | 07003070000047391-E0Gej3rV4IB320231114 |
| 14-Nov-2023 12:44:28 | 166 | 2954.0000 | XLON | 07003070000045034-E0Gej3rV4J1X20231114 |
| 14-Nov-2023 12:47:32 | 350 | 2954.0000 | XLON | 07003070000048279-E0Gej3rV4LT720231114 |
| 14-Nov-2023 12:47:42 | 243 | 2954.0000 | XLON | 07003070000048305-E0Gej3rV4Lca20231114 |
| 14-Nov-2023 12:47:42 | 90 | 2954.0000 | XLON | 07003070000048305-E0Gej3rV4Lcc20231114 |
| 14-Nov-2023 12:52:03 | 85 | 2953.0000 | XLON | 07003070000044111-E0Gej3rV4OR320231114 |
| 14-Nov-2023 12:52:03 | 85 | 2953.0000 | XLON | 07003070000044111-E0Gej3rV4ORi20231114 |
| 14-Nov-2023 12:54:49 | 314 | 2952.0000 | XLON | 05003050000047684-E0Gej3rV4PsQ20231114 |
| 14-Nov-2023 12:56:30 | 224 | 2952.0000 | XLON | 05003050000050312-E0Gej3rV4Qy020231114 |
| 14-Nov-2023 12:56:30 | 121 | 2952.0000 | XLON | 05003050000050312-E0Gej3rV4Qxy20231114 |
| 14-Nov-2023 13:01:37 | 158 | 2957.0000 | XLON | 07003070000050903-E0Gej3rV4VDm20231114 |
| 14-Nov-2023 13:01:37 | 119 | 2957.0000 | XLON | 07003070000050903-E0Gej3rV4VDk20231114 |
| 14-Nov-2023 13:03:56 | 192 | 2956.0000 | XLON | 05003050000051302-E0Gej3rV4X3820231114 |
| 14-Nov-2023 13:03:56 | 203 | 2956.0000 | XLON | 05003050000051302-E0Gej3rV4X3A20231114 |
| 14-Nov-2023 13:05:58 | 267 | 2956.0000 | XLON | 07003070000051386-E0Gej3rV4Yjd20231114 |
| 14-Nov-2023 13:07:01 | 226 | 2956.0000 | XLON | 05003050000052338-E0Gej3rV4Zjv20231114 |
| 14-Nov-2023 13:11:50 | 253 | 2957.0000 | XLON | 07003070000052321-E0Gej3rV4cqa20231114 |
| 14-Nov-2023 13:11:50 | 3 | 2957.0000 | XLON | 07003070000052321-E0Gej3rV4cqY20231114 |
| 14-Nov-2023 13:12:45 | 422 | 2959.0000 | XLON | 05003050000053087-E0Gej3rV4dWp20231114 |
| 14-Nov-2023 13:14:07 | 309 | 2958.0000 | XLON | 07003070000052628-E0Gej3rV4eUu20231114 |
| 14-Nov-2023 13:14:44 | 191 | 2957.0000 | XLON | 07003070000052857-E0Gej3rV4ew820231114 |
|---|---|---|---|---|
| 14-Nov-2023 13:16:23 | 226 | 2957.0000 | XLON | 05003050000053578-E0Gej3rV4gCS20231114 |
| 14-Nov-2023 13:16:58 | 209 | 2955.0000 | XLON | 05003050000053319-E0Gej3rV4gm920231114 |
| 14-Nov-2023 13:19:52 | 184 | 2957.0000 | XLON | 05003050000054269-E0Gej3rV4jW920231114 |
| 14-Nov-2023 13:21:34 | 188 | 2959.0000 | XLON | 05003050000054607-E0Gej3rV4kvS20231114 |
| 14-Nov-2023 13:22:42 | 277 | 2959.0000 | XLON | 07003070000054221-E0Gej3rV4m1i20231114 |
| 14-Nov-2023 13:22:57 | 238 | 2958.0000 | XLON | 05003050000054525-E0Gej3rV4mDj20231114 |
| 14-Nov-2023 13:24:25 | 97 | 2959.0000 | XLON | 07003070000054521-E0Gej3rV4ngz20231114 |
| 14-Nov-2023 13:24:25 | 114 | 2959.0000 | XLON | 07003070000054521-E0Gej3rV4ngx20231114 |
| 14-Nov-2023 13:27:26 | 197 | 2959.0000 | XLON | 07003070000055131-E0Gej3rV4qGw20231114 |
| 14-Nov-2023 13:29:22 | 214 | 2960.0000 | XLON | 07003070000055622-E0Gej3rV4s0K20231114 |
| 14-Nov-2023 13:30:01 | 196 | 2959.0000 | XLON | 05003050000055754-E0Gej3rV4tC020231114 |
| 14-Nov-2023 13:30:01 | 211 | 2958.0000 | XLON | 05003050000055059-E0Gej3rV4tD220231114 |
| 14-Nov-2023 13:31:10 | 166 | 2965.0000 | XLON | 07003070000058157-E0Gej3rV4yB820231114 |
| 14-Nov-2023 13:31:58 | 164 | 2968.0000 | XLON | 05003050000059550-E0Gej3rV51qi20231114 |
| 14-Nov-2023 13:32:42 | 211 | 2965.0000 | XLON | 05003050000060489-E0Gej3rV54wh20231114 |
| 14-Nov-2023 13:34:28 | 227 | 2962.0000 | XLON | 07003070000060876-E0Gej3rV5Arm20231114 |
| 14-Nov-2023 13:36:04 | 105 | 2960.0000 | XLON | 05003050000062512-E0Gej3rV5FtW20231114 |
| 14-Nov-2023 13:36:04 | 61 | 2960.0000 | XLON | 05003050000062512-E0Gej3rV5FtU20231114 |
| 14-Nov-2023 13:38:01 | 151 | 2956.0000 | XLON | 07003070000062884-E0Gej3rV5LOV20231114 |
| 14-Nov-2023 13:39:55 | 166 | 2952.0000 | XLON | 05003050000064315-E0Gej3rV5PTZ20231114 |
| 14-Nov-2023 13:40:48 | 151 | 2953.0000 | XLON | 05003050000064765-E0Gej3rV5Rag20231114 |
| 14-Nov-2023 13:41:46 | 181 | 2952.0000 | XLON | 05003050000065013-E0Gej3rV5UKd20231114 |
| 14-Nov-2023 13:43:59 | 182 | 2951.0000 | XLON | 05003050000066356-E0Gej3rV5ZEq20231114 |
| 14-Nov-2023 13:46:08 | 181 | 2951.0000 | XLON | 07003070000066740-E0Gej3rV5ecD20231114 |
| 14-Nov-2023 13:46:11 | 151 | 2950.0000 | XLON | 07003070000065950-E0Gej3rV5erG20231114 |
| 14-Nov-2023 13:48:21 | 167 | 2951.0000 | XLON | 07003070000068270-E0Gej3rV5lZk20231114 |
| 14-Nov-2023 13:48:52 | 196 | 2950.0000 | XLON | 05003050000068474-E0Gej3rV5nFb20231114 |
| 14-Nov-2023 13:50:49 | 3 | 2950.0000 | XLON | 07003070000069845-E0Gej3rV5tGb20231114 |
| 14-Nov-2023 13:50:49 | 164 | 2950.0000 | XLON | 07003070000069845-E0Gej3rV5tGZ20231114 |
| 14-Nov-2023 13:51:07 | 166 | 2949.0000 | XLON | 05003050000070413-E0Gej3rV5u8s20231114 |
| 14-Nov-2023 13:52:07 | 163 | 2948.0000 | XLON | 07003070000069945-E0Gej3rV5wMM20231114 |
| 14-Nov-2023 13:52:59 | 167 | 2948.0000 | XLON | 07003070000070914-E0Gej3rV5yiG20231114 |
| 14-Nov-2023 13:55:13 | 151 | 2951.0000 | XLON | 05003050000072316-E0Gej3rV64fW20231114 |
| 14-Nov-2023 13:57:13 | 164 | 2953.0000 | XLON | 05003050000073681-E0Gej3rV68Wu20231114 |
| 14-Nov-2023 13:57:56 | 151 | 2953.0000 | XLON | 07003070000073346-E0Gej3rV69dQ20231114 |
| 14-Nov-2023 13:58:17 | 169 | 2952.0000 | XLON | 05003050000073284-E0Gej3rV6ACM20231114 |
| 14-Nov-2023 14:00:09 | 128 | 2951.0000 | XLON | 07003070000073981-E0Gej3rV6ELs20231114 |
| 14-Nov-2023 14:00:09 | 68 | 2951.0000 | XLON | 07003070000073981-E0Gej3rV6ELv20231114 |
| 14-Nov-2023 14:01:19 | 181 | 2952.0000 | XLON | 05003050000075430-E0Gej3rV6HYe20231114 |
| 14-Nov-2023 14:03:13 | 162 | 2953.0000 | XLON | 07003070000075724-E0Gej3rV6Kwi20231114 |
| 14-Nov-2023 14:03:31 | 151 | 2952.0000 | XLON | 07003070000075525-E0Gej3rV6LT620231114 |
| 14-Nov-2023 14:05:28 | 196 | 2952.0000 | XLON | 07003070000076084-E0Gej3rV6PQ020231114 |
| 14-Nov-2023 14:06:15 | 166 | 2951.0000 | XLON | 05003050000076666-E0Gej3rV6Qxa20231114 |
| 14-Nov-2023 14:07:42 | 227 | 2951.0000 | XLON | 07003070000077654-E0Gej3rV6Szj20231114 |
| 14-Nov-2023 14:07:43 | 177 | 2950.0000 | XLON | 07003070000077396-E0Gej3rV6T1C20231114 |
| 14-Nov-2023 14:10:26 | 227 | 2949.0000 | XLON | 07003070000078352-E0Gej3rV6XkA20231114 |
|---|---|---|---|---|
| 14-Nov-2023 14:10:26 | 61 | 2948.0000 | XLON | 05003050000078880-E0Gej3rV6Xlz20231114 |
| 14-Nov-2023 14:10:38 | 90 | 2948.0000 | XLON | 05003050000078880-E0Gej3rV6Y3N20231114 |
| 14-Nov-2023 14:11:02 | 109 | 2948.0000 | XLON | 05003050000079467-E0Gej3rV6YiK20231114 |
| 14-Nov-2023 14:12:07 | 181 | 2948.0000 | XLON | 07003070000079109-E0Gej3rV6aw420231114 |
| 14-Nov-2023 14:13:25 | 151 | 2945.0000 | XLON | 07003070000079267-E0Gej3rV6dAx20231114 |
| 14-Nov-2023 14:14:50 | 152 | 2946.0000 | XLON | 05003050000080578-E0Gej3rV6f6Z20231114 |
| 14-Nov-2023 14:16:18 | 164 | 2948.0000 | XLON | 07003070000080780-E0Gej3rV6hvN20231114 |
| 14-Nov-2023 14:16:18 | 2 | 2948.0000 | XLON | 07003070000080780-E0Gej3rV6hvP20231114 |
| 14-Nov-2023 14:16:24 | 166 | 2947.0000 | XLON | 05003050000081246-E0Gej3rV6i1k20231114 |
| 14-Nov-2023 14:18:11 | 158 | 2948.0000 | XLON | 05003050000081879-E0Gej3rV6kDf20231114 |
| 14-Nov-2023 14:18:50 | 227 | 2947.0000 | XLON | 05003050000081732-E0Gej3rV6l3G20231114 |
| 14-Nov-2023 14:20:31 | 196 | 2946.0000 | XLON | 07003070000081728-E0Gej3rV6nsn20231114 |
| 14-Nov-2023 14:20:36 | 151 | 2945.0000 | XLON | 05003050000082269-E0Gej3rV6o1s20231114 |
| 14-Nov-2023 14:21:31 | 151 | 2944.0000 | XLON | 07003070000082234-E0Gej3rV6pYc20231114 |
| 14-Nov-2023 14:23:28 | 227 | 2943.0000 | XLON | 05003050000082799-E0Gej3rV6sap20231114 |
| 14-Nov-2023 14:24:22 | 166 | 2945.0000 | XLON | 07003070000083256-E0Gej3rV6tdB20231114 |
| 14-Nov-2023 14:24:35 | 196 | 2944.0000 | XLON | 05003050000083822-E0Gej3rV6u0t20231114 |
| 14-Nov-2023 14:28:59 | 196 | 2944.0000 | XLON | 07003070000083878-E0Gej3rV6zp820231114 |
| 14-Nov-2023 14:29:44 | 211 | 2943.0000 | XLON | 05003050000084451-E0Gej3rV70yf20231114 |
| 14-Nov-2023 14:30:04 | 186 | 2944.0000 | XLON | 05003050000085844-E0Gej3rV72Wz20231114 |
| 14-Nov-2023 14:31:29 | 202 | 2940.0000 | XLON | 05003050000086622-E0Gej3rV77Pw20231114 |
| 14-Nov-2023 14:32:23 | 171 | 2939.0000 | XLON | 07003070000086085-E0Gej3rV7ABF20231114 |
| 14-Nov-2023 14:32:59 | 151 | 2937.0000 | XLON | 07003070000086956-E0Gej3rV7CDN20231114 |
| 14-Nov-2023 14:34:11 | 196 | 2938.0000 | XLON | 07003070000087583-E0Gej3rV7GAu20231114 |
| 14-Nov-2023 14:35:01 | 151 | 2935.0000 | XLON | 05003050000088752-E0Gej3rV7IiK20231114 |
| 14-Nov-2023 14:35:01 | 211 | 2935.0000 | XLON | 07003070000087900-E0Gej3rV7IiC20231114 |
| 14-Nov-2023 14:36:02 | 166 | 2933.0000 | XLON | 07003070000088836-E0Gej3rV7LHK20231114 |
| 14-Nov-2023 14:36:36 | 196 | 2932.0000 | XLON | 05003050000089358-E0Gej3rV7Mbt20231114 |
| 14-Nov-2023 14:37:43 | 68 | 2932.0000 | XLON | 07003070000089540-E0Gej3rV7OuB20231114 |
| 14-Nov-2023 14:39:37 | 166 | 2931.0000 | XLON | 05003050000090034-E0Gej3rV7UUI20231114 |
| 14-Nov-2023 14:41:05 | 191 | 2931.0000 | XLON | 05003050000091710-E0Gej3rV7XH420231114 |
| 14-Nov-2023 14:41:05 | 226 | 2931.0000 | XLON | 07003070000091178-E0Gej3rV7XH220231114 |
| 14-Nov-2023 14:43:54 | 166 | 2928.0000 | XLON | 07003070000092067-E0Gej3rV7dWd20231114 |
| 14-Nov-2023 14:44:06 | 166 | 2927.0000 | XLON | 05003050000092628-E0Gej3rV7e9O20231114 |
| 14-Nov-2023 14:45:01 | 166 | 2926.0000 | XLON | 05003050000093688-E0Gej3rV7gZA20231114 |
| 14-Nov-2023 14:45:19 | 181 | 2925.0000 | XLON | 07003070000092794-E0Gej3rV7hPv20231114 |
| 14-Nov-2023 14:46:55 | 211 | 2926.0000 | XLON | 07003070000093573-E0Gej3rV7lGS20231114 |
| 14-Nov-2023 14:46:55 | 211 | 2925.0000 | XLON | 05003050000094131-E0Gej3rV7lGk20231114 |
| 14-Nov-2023 14:48:08 | 181 | 2925.0000 | XLON | 07003070000094845-E0Gej3rV7oiN20231114 |
| 14-Nov-2023 14:48:26 | 166 | 2924.0000 | XLON | 07003070000094647-E0Gej3rV7pXs20231114 |
| 14-Nov-2023 14:48:46 | 166 | 2923.0000 | XLON | 05003050000095200-E0Gej3rV7qWO20231114 |
| 14-Nov-2023 14:49:44 | 181 | 2922.0000 | XLON | 05003050000095902-E0Gej3rV7sgt20231114 |
| 14-Nov-2023 14:51:14 | 182 | 2923.0000 | XLON | 05003050000096434-E0Gej3rV7waH20231114 |
| 14-Nov-2023 14:51:50 | 181 | 2920.0000 | XLON | 05003050000096759-E0Gej3rV7y1v20231114 |
| 14-Nov-2023 14:53:05 | 196 | 2919.0000 | XLON | 05003050000097555-E0Gej3rV816e20231114 |
| 14-Nov-2023 14:53:21 | 166 | 2918.0000 | XLON | 07003070000097022-E0Gej3rV81k520231114 |
|---|---|---|---|---|
| 14-Nov-2023 14:55:25 | 197 | 2920.0000 | XLON | 07003070000098134-E0Gej3rV86T820231114 |
| 14-Nov-2023 14:56:10 | 181 | 2919.0000 | XLON | 05003050000098677-E0Gej3rV87us20231114 |
| 14-Nov-2023 14:57:37 | 169 | 2918.0000 | XLON | 05003050000098989-E0Gej3rV8Arn20231114 |
| 14-Nov-2023 14:58:34 | 29 | 2918.0000 | XLON | 07003070000099023-E0Gej3rV8Cyb20231114 |
| 14-Nov-2023 14:59:04 | 182 | 2918.0000 | XLON | 07003070000099023-E0Gej3rV8DnQ20231114 |
| 14-Nov-2023 15:00:20 | 184 | 2917.0000 | XLON | 07003070000098456-E0Gej3rV8GOD20231114 |
| 14-Nov-2023 15:01:11 | 211 | 2917.0000 | XLON | 07003070000100240-E0Gej3rV8I8j20231114 |
| 14-Nov-2023 15:01:14 | 166 | 2916.0000 | XLON | 07003070000100199-E0Gej3rV8IBu20231114 |
| 14-Nov-2023 15:02:56 | 211 | 2913.0000 | XLON | 07003070000100823-E0Gej3rV8M4V20231114 |
| 14-Nov-2023 15:03:07 | 151 | 2912.0000 | XLON | 05003050000101389-E0Gej3rV8MXv20231114 |
| 14-Nov-2023 15:04:38 | 227 | 2911.0000 | XLON | 05003050000102058-E0Gej3rV8Pwo20231114 |
| 14-Nov-2023 15:04:42 | 227 | 2910.0000 | XLON | 05003050000101970-E0Gej3rV8Q8E20231114 |
| 14-Nov-2023 15:06:33 | 151 | 2915.0000 | XLON | 05003050000102770-E0Gej3rV8UBe20231114 |
| 14-Nov-2023 15:06:42 | 212 | 2913.0000 | XLON | 07003070000102108-E0Gej3rV8UR420231114 |
| 14-Nov-2023 15:06:42 | 151 | 2914.0000 | XLON | 07003070000102132-E0Gej3rV8UQk20231114 |
| 14-Nov-2023 15:08:03 | 166 | 2914.0000 | XLON | 05003050000103324-E0Gej3rV8X1L20231114 |
| 14-Nov-2023 15:09:24 | 211 | 2915.0000 | XLON | 07003070000103321-E0Gej3rV8Zdf20231114 |
| 14-Nov-2023 15:11:06 | 151 | 2915.0000 | XLON | 07003070000103933-E0Gej3rV8cti20231114 |
| 14-Nov-2023 15:12:26 | 205 | 2913.0000 | XLON | 07003070000102725-E0Gej3rV8f8S20231114 |
| 14-Nov-2023 15:12:47 | 151 | 2914.0000 | XLON | 07003070000104503-E0Gej3rV8fXH20231114 |
| 14-Nov-2023 15:13:32 | 211 | 2913.0000 | XLON | 05003050000105055-E0Gej3rV8gdo20231114 |
| 14-Nov-2023 15:14:25 | 38 | 2912.0000 | XLON | 05003050000105587-E0Gej3rV8iDr20231114 |
| 14-Nov-2023 15:14:25 | 173 | 2912.0000 | XLON | 05003050000105587-E0Gej3rV8iDt20231114 |
| 14-Nov-2023 15:17:14 | 167 | 2912.0000 | XLON | 05003050000106062-E0Gej3rV8mF420231114 |
| 14-Nov-2023 15:17:43 | 130 | 2913.0000 | XLON | 07003070000105996-E0Gej3rV8n7b20231114 |
| 14-Nov-2023 15:17:43 | 152 | 2913.0000 | XLON | 07003070000105996-E0Gej3rV8n7d20231114 |
| 14-Nov-2023 15:19:26 | 234 | 2913.0000 | XLON | 05003050000107147-E0Gej3rV8q1v20231114 |
| 14-Nov-2023 15:19:26 | 47 | 2913.0000 | XLON | 05003050000107147-E0Gej3rV8q1y20231114 |
| 14-Nov-2023 15:22:03 | 321 | 2913.0000 | XLON | 05003050000107986-E0Gej3rV8uNA20231114 |
| 14-Nov-2023 15:22:32 | 235 | 2912.0000 | XLON | 07003070000106992-E0Gej3rV8vPC20231114 |
| 14-Nov-2023 15:22:54 | 190 | 2912.0000 | XLON | 05003050000108237-E0Gej3rV8vyK20231114 |
| 14-Nov-2023 15:23:15 | 260 | 2911.0000 | XLON | 07003070000107593-E0Gej3rV8wZk20231114 |
| 14-Nov-2023 15:23:36 | 200 | 2910.0000 | XLON | 05003050000108238-E0Gej3rV8x0H20231114 |
| 14-Nov-2023 15:23:36 | 8 | 2910.0000 | XLON | 05003050000108238-E0Gej3rV8x0F20231114 |
| 14-Nov-2023 15:24:40 | 196 | 2909.0000 | XLON | 05003050000108733-E0Gej3rV8yhi20231114 |
| 14-Nov-2023 15:26:12 | 166 | 2910.0000 | XLON | 05003050000109142-E0Gej3rV90iA20231114 |
| 14-Nov-2023 15:27:57 | 256 | 2909.0000 | XLON | 05003050000109657-E0Gej3rV92b120231114 |
| 14-Nov-2023 15:28:35 | 151 | 2908.0000 | XLON | 05003050000108712-E0Gej3rV93bL20231114 |
| 14-Nov-2023 15:30:03 | 208 | 2907.0000 | XLON | 07003070000109615-E0Gej3rV95ok20231114 |
| 14-Nov-2023 15:30:35 | 185 | 2905.0000 | XLON | 07003070000109452-E0Gej3rV96p720231114 |
| 14-Nov-2023 15:30:35 | 52 | 2905.0000 | XLON | 05003050000110169-E0Gej3rV96p920231114 |
| 14-Nov-2023 15:31:34 | 173 | 2905.0000 | XLON | 07003070000110165-E0Gej3rV98Id20231114 |
| 14-Nov-2023 15:31:43 | 204 | 2904.0000 | XLON | 05003050000110708-E0Gej3rV98oV20231114 |
| 14-Nov-2023 15:32:51 | 232 | 2904.0000 | XLON | 05003050000111333-E0Gej3rV9AQe20231114 |
| 14-Nov-2023 15:34:53 | 235 | 2905.0000 | XLON | 05003050000112455-E0Gej3rV9Dwn20231114 |
| 14-Nov-2023 15:35:59 | 185 | 2903.0000 | XLON | 05003050000111263-E0Gej3rV9FqJ20231114 |
|---|---|---|---|---|
| 14-Nov-2023 15:36:38 | 255 | 2904.0000 | XLON | 07003070000112596-E0Gej3rV9Gzt20231114 |
| 14-Nov-2023 15:37:51 | 187 | 2903.0000 | XLON | 05003050000112986-E0Gej3rV9ItT20231114 |
| 14-Nov-2023 15:39:37 | 254 | 2902.0000 | XLON | 07003070000113897-E0Gej3rV9Lth20231114 |
| 14-Nov-2023 15:39:40 | 204 | 2901.0000 | XLON | 07003070000112440-E0Gej3rV9M2x20231114 |
| 14-Nov-2023 15:39:40 | 200 | 2901.0000 | XLON | 05003050000113742-E0Gej3rV9M2z20231114 |
| 14-Nov-2023 15:41:10 | 244 | 2899.0000 | XLON | 05003050000115129-E0Gej3rV9OwX20231114 |
| 14-Nov-2023 15:41:11 | 36 | 2898.0000 | XLON | 07003070000114634-E0Gej3rV9P0R20231114 |
| 14-Nov-2023 15:41:11 | 190 | 2898.0000 | XLON | 07003070000114634-E0Gej3rV9P0N20231114 |
| 14-Nov-2023 15:42:44 | 104 | 2898.0000 | XLON | 07003070000115247-E0Gej3rV9Rg820231114 |
| 14-Nov-2023 15:42:44 | 65 | 2898.0000 | XLON | 07003070000115247-E0Gej3rV9Rg620231114 |
| 14-Nov-2023 15:42:44 | 2 | 2898.0000 | XLON | 07003070000115247-E0Gej3rV9Rg220231114 |
| 14-Nov-2023 15:42:54 | 7 | 2897.0000 | XLON | 05003050000115744-E0Gej3rV9Rq420231114 |
| 14-Nov-2023 15:42:56 | 164 | 2897.0000 | XLON | 05003050000115744-E0Gej3rV9RuE20231114 |
| 14-Nov-2023 15:43:18 | 171 | 2896.0000 | XLON | 07003070000115248-E0Gej3rV9SKm20231114 |
| 14-Nov-2023 15:44:32 | 211 | 2893.0000 | XLON | 07003070000115734-E0Gej3rV9Tqq20231114 |
| 14-Nov-2023 15:46:04 | 179 | 2894.0000 | XLON | 05003050000116889-E0Gej3rV9WBo20231114 |
| 14-Nov-2023 15:46:38 | 196 | 2892.0000 | XLON | 05003050000116235-E0Gej3rV9X9720231114 |
| 14-Nov-2023 15:48:07 | 214 | 2892.0000 | XLON | 05003050000117679-E0Gej3rV9ZyD20231114 |
| 14-Nov-2023 15:48:32 | 215 | 2891.0000 | XLON | 07003070000117006-E0Gej3rV9anz20231114 |
| 14-Nov-2023 15:49:28 | 172 | 2895.0000 | XLON | 07003070000117705-E0Gej3rV9cGN20231114 |
| 14-Nov-2023 15:49:32 | 97 | 2894.0000 | XLON | 05003050000118215-E0Gej3rV9cR220231114 |
| 14-Nov-2023 15:49:56 | 4 | 2894.0000 | XLON | 05003050000118215-E0Gej3rV9crh20231114 |
| 14-Nov-2023 15:49:56 | 71 | 2894.0000 | XLON | 05003050000118215-E0Gej3rV9crY20231114 |
| 14-Nov-2023 15:53:12 | 165 | 2893.0000 | XLON | 05003050000118944-E0Gej3rV9iU320231114 |
| 14-Nov-2023 15:53:17 | 163 | 2892.0000 | XLON | 07003070000118710-E0Gej3rV9idp20231114 |
| 14-Nov-2023 15:53:17 | 182 | 2892.0000 | XLON | 07003070000118286-E0Gej3rV9idn20231114 |
| 14-Nov-2023 15:55:02 | 166 | 2891.0000 | XLON | 05003050000120090-E0Gej3rV9lXc20231114 |
| 14-Nov-2023 15:55:02 | 98 | 2891.0000 | XLON | 05003050000120090-E0Gej3rV9lXa20231114 |
| 14-Nov-2023 15:56:12 | 55 | 2893.0000 | XLON | 07003070000120219-E0Gej3rV9nlQ20231114 |
| 14-Nov-2023 15:56:12 | 132 | 2893.0000 | XLON | 07003070000120219-E0Gej3rV9nlO20231114 |
| 14-Nov-2023 15:56:13 | 296 | 2892.0000 | XLON | 07003070000120021-E0Gej3rV9noJ20231114 |
| 14-Nov-2023 15:57:45 | 253 | 2893.0000 | XLON | 07003070000120971-E0Gej3rV9qBl20231114 |
| 14-Nov-2023 16:00:11 | 286 | 2894.0000 | XLON | 07003070000122130-E0Gej3rV9tYS20231114 |
| 14-Nov-2023 16:01:12 | 46 | 2895.0000 | XLON | 05003050000122994-E0Gej3rV9usH20231114 |
| 14-Nov-2023 16:01:12 | 155 | 2895.0000 | XLON | 05003050000123046-E0Gej3rV9usd20231114 |
| 14-Nov-2023 16:01:12 | 379 | 2895.0000 | XLON | 05003050000122994-E0Gej3rV9usJ20231114 |
| 14-Nov-2023 16:02:58 | 249 | 2896.0000 | XLON | 05003050000123690-E0Gej3rV9x3k20231114 |
| 14-Nov-2023 16:04:56 | 164 | 2898.0000 | XLON | 07003070000124068-E0Gej3rV9zdY20231114 |
| 14-Nov-2023 16:04:56 | 6 | 2898.0000 | XLON | 07003070000124068-E0Gej3rV9zdc20231114 |
| 14-Nov-2023 16:04:56 | 280 | 2898.0000 | XLON | 07003070000124068-E0Gej3rV9zda20231114 |
| 14-Nov-2023 16:06:02 | 393 | 2897.0000 | XLON | 07003070000123839-E0Gej3rVA1Ja20231114 |
| 14-Nov-2023 16:06:04 | 215 | 2896.0000 | XLON | 05003050000124997-E0Gej3rVA1Os20231114 |
| 14-Nov-2023 16:07:52 | 235 | 2896.0000 | XLON | 05003050000125592-E0Gej3rVA3Dk20231114 |
| 14-Nov-2023 16:09:27 | 271 | 2896.0000 | XLON | 07003070000125768-E0Gej3rVA5Pu20231114 |
| 14-Nov-2023 16:09:28 | 29 | 2895.0000 | XLON | 07003070000124526-E0Gej3rVA5SQ20231114 |
| 14-Nov-2023 16:09:28 | 205 | 2895.0000 | XLON | 07003070000124526-E0Gej3rVA5SO20231114 |
|---|---|---|---|---|
| 14-Nov-2023 16:10:36 | 254 | 2894.0000 | XLON | 05003050000125000-E0Gej3rVA7F920231114 |
| 14-Nov-2023 16:12:06 | 225 | 2894.0000 | XLON | 05003050000126822-E0Gej3rVA9IX20231114 |
| 14-Nov-2023 16:12:47 | 342 | 2894.0000 | XLON | 07003070000126978-E0Gej3rVAAR020231114 |
| 14-Nov-2023 16:15:44 | 156 | 2896.0000 | XLON | 05003050000128922-E0Gej3rVAFUS20231114 |
| 14-Nov-2023 16:15:44 | 67 | 2896.0000 | XLON | 05003050000128922-E0Gej3rVAFUQ20231114 |
| 14-Nov-2023 16:15:44 | 30 | 2896.0000 | XLON | 05003050000128922-E0Gej3rVAFUO20231114 |
| 14-Nov-2023 16:15:46 | 121 | 2895.0000 | XLON | 07003070000127657-E0Gej3rVAFZK20231114 |
| 14-Nov-2023 16:15:46 | 261 | 2895.0000 | XLON | 07003070000127641-E0Gej3rVAFZE20231114 |
| 14-Nov-2023 16:15:46 | 165 | 2895.0000 | XLON | 07003070000127657-E0Gej3rVAFZG20231114 |
| 14-Nov-2023 16:16:33 | 262 | 2895.0000 | XLON | 05003050000129088-E0Gej3rVAGna20231114 |
| 14-Nov-2023 16:16:49 | 187 | 2894.0000 | XLON | 07003070000128622-E0Gej3rVAHER20231114 |
| 14-Nov-2023 16:18:43 | 258 | 2893.0000 | XLON | 07003070000129329-E0Gej3rVAJba20231114 |
| 14-Nov-2023 16:19:39 | 42 | 2894.0000 | XLON | 07003070000130054-E0Gej3rVAKuH20231114 |
| 14-Nov-2023 16:19:39 | 28 | 2894.0000 | XLON | 07003070000130054-E0Gej3rVAKuL20231114 |
| 14-Nov-2023 16:19:39 | 164 | 2894.0000 | XLON | 07003070000130054-E0Gej3rVAKuJ20231114 |
| 14-Nov-2023 16:19:39 | 30 | 2894.0000 | XLON | 07003070000130054-E0Gej3rVAKuF20231114 |
| 14-Nov-2023 16:20:27 | 330 | 2893.0000 | XLON | 05003050000130448-E0Gej3rVAMaB20231114 |
| 14-Nov-2023 16:21:12 | 246 | 2891.0000 | XLON | 05003050000131127-E0Gej3rVANlx20231114 |
| 14-Nov-2023 16:22:43 | 251 | 2891.0000 | XLON | 05003050000131717-E0Gej3rVAPoj20231114 |
| 14-Nov-2023 16:24:44 | 247 | 2892.0000 | XLON | 05003050000132368-E0Gej3rVATUE20231114 |
| 14-Nov-2023 16:26:03 | 197 | 2892.0000 | XLON | 07003070000132410-E0Gej3rVAWZy20231114 |
| 14-Nov-2023 16:26:10 | 247 | 2891.0000 | XLON | 07003070000131728-E0Gej3rVAWnc20231114 |
| 14-Nov-2023 16:27:44 | 166 | 2890.0000 | XLON | 07003070000133072-E0Gej3rVAaK320231114 |
| 14-Nov-2023 16:27:44 | 217 | 2890.0000 | XLON | 05003050000133573-E0Gej3rVAaK120231114 |
15 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 72,000 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 49,734,232 ordinary shares in treasury, and has 1,887,938,387 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 29,934,165 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 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 72,000 |
| Highest price paid per share (p): | 2938 |
| Lowest price paid per share (p): | 2908 |
| Volume weighted average price paid per share (p): | 2917.4836 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 15-Nov-2023 08:01:37 | 226 | 2908.0000 | XLON | 07003070000003980-E0GfS1LQVptR20231115 |
| 15-Nov-2023 08:01:37 | 189 | 2909.0000 | XLON | 07003070000004020-E0GfS1LQVpsl20231115 |
| 15-Nov-2023 08:02:41 | 161 | 2913.0000 | XLON | 07003070000004723-E0GfS1LQVsK020231115 |
| 15-Nov-2023 08:03:02 | 202 | 2910.0000 | XLON | 05003050000004696-E0GfS1LQVt0C20231115 |
| 15-Nov-2023 08:07:23 | 189 | 2913.0000 | XLON | 07003070000005623-E0GfS1LQW2kH20231115 |
| 15-Nov-2023 08:07:23 | 217 | 2915.0000 | XLON | 07003070000005879-E0GfS1LQW2f620231115 |
| 15-Nov-2023 08:08:06 | 274 | 2915.0000 | XLON | 05003050000006326-E0GfS1LQW52I20231115 |
| 15-Nov-2023 08:08:50 | 216 | 2914.0000 | XLON | 07003070000006287-E0GfS1LQW6tp20231115 |
| 15-Nov-2023 08:09:42 | 176 | 2913.0000 | XLON | 05003050000006984-E0GfS1LQW8uu20231115 |
| 15-Nov-2023 08:09:42 | 205 | 2913.0000 | XLON | 07003070000007008-E0GfS1LQW8us20231115 |
| 15-Nov-2023 08:11:17 | 185 | 2910.0000 | XLON | 05003050000007504-E0GfS1LQWCXt20231115 |
| 15-Nov-2023 08:11:51 | 185 | 2912.0000 | XLON | 05003050000007628-E0GfS1LQWEgF20231115 |
| 15-Nov-2023 08:12:09 | 154 | 2910.0000 | XLON | 05003050000007585-E0GfS1LQWFf820231115 |
| 15-Nov-2023 08:13:28 | 154 | 2911.0000 | XLON | 05003050000008375-E0GfS1LQWIqh20231115 |
|---|---|---|---|---|
| 15-Nov-2023 08:14:43 | 137 | 2911.0000 | XLON | 07003070000008759-E0GfS1LQWLdD20231115 |
| 15-Nov-2023 08:14:43 | 48 | 2911.0000 | XLON | 07003070000008759-E0GfS1LQWLcv20231115 |
| 15-Nov-2023 08:16:01 | 199 | 2916.0000 | XLON | 05003050000009270-E0GfS1LQWPCm20231115 |
| 15-Nov-2023 08:16:01 | 1 | 2916.0000 | XLON | 05003050000009270-E0GfS1LQWPD620231115 |
| 15-Nov-2023 08:16:21 | 216 | 2915.0000 | XLON | 07003070000009333-E0GfS1LQWQZO20231115 |
| 15-Nov-2023 08:18:19 | 160 | 2913.0000 | XLON | 07003070000009961-E0GfS1LQWW5120231115 |
| 15-Nov-2023 08:18:19 | 9 | 2913.0000 | XLON | 07003070000009961-E0GfS1LQWW5320231115 |
| 15-Nov-2023 08:18:31 | 200 | 2911.0000 | XLON | 05003050000009909-E0GfS1LQWX0H20231115 |
| 15-Nov-2023 08:19:33 | 185 | 2912.0000 | XLON | 05003050000010540-E0GfS1LQWZXa20231115 |
| 15-Nov-2023 08:20:40 | 154 | 2911.0000 | XLON | 07003070000010601-E0GfS1LQWdIE20231115 |
| 15-Nov-2023 08:21:47 | 154 | 2910.0000 | XLON | 05003050000011306-E0GfS1LQWgGP20231115 |
| 15-Nov-2023 08:22:09 | 216 | 2909.0000 | XLON | 07003070000011157-E0GfS1LQWhC820231115 |
| 15-Nov-2023 08:23:02 | 185 | 2908.0000 | XLON | 05003050000011491-E0GfS1LQWjNm20231115 |
| 15-Nov-2023 08:25:33 | 231 | 2910.0000 | XLON | 05003050000012162-E0GfS1LQWpBK20231115 |
| 15-Nov-2023 08:26:01 | 229 | 2909.0000 | XLON | 05003050000012376-E0GfS1LQWqRh20231115 |
| 15-Nov-2023 08:29:14 | 185 | 2914.0000 | XLON | 07003070000013251-E0GfS1LQWxSO20231115 |
| 15-Nov-2023 08:29:21 | 161 | 2913.0000 | XLON | 05003050000013177-E0GfS1LQWxnH20231115 |
| 15-Nov-2023 08:32:24 | 154 | 2916.0000 | XLON | 07003070000014002-E0GfS1LQX5qz20231115 |
| 15-Nov-2023 08:33:38 | 154 | 2917.0000 | XLON | 05003050000014357-E0GfS1LQX8wu20231115 |
| 15-Nov-2023 08:34:46 | 216 | 2916.0000 | XLON | 07003070000014213-E0GfS1LQXBoO20231115 |
| 15-Nov-2023 08:35:17 | 179 | 2915.0000 | XLON | 07003070000014804-E0GfS1LQXD8q20231115 |
| 15-Nov-2023 08:37:44 | 293 | 2918.0000 | XLON | 07003070000015452-E0GfS1LQXI7r20231115 |
| 15-Nov-2023 08:39:42 | 242 | 2919.0000 | XLON | 07003070000015908-E0GfS1LQXLaf20231115 |
| 15-Nov-2023 08:41:36 | 282 | 2920.0000 | XLON | 05003050000016197-E0GfS1LQXPIo20231115 |
| 15-Nov-2023 08:42:19 | 244 | 2919.0000 | XLON | 07003070000016282-E0GfS1LQXQwM20231115 |
| 15-Nov-2023 08:44:56 | 217 | 2919.0000 | XLON | 05003050000016892-E0GfS1LQXVIz20231115 |
| 15-Nov-2023 08:45:15 | 199 | 2918.0000 | XLON | 07003070000016969-E0GfS1LQXW9G20231115 |
| 15-Nov-2023 08:46:26 | 231 | 2915.0000 | XLON | 05003050000017141-E0GfS1LQXY8H20231115 |
| 15-Nov-2023 08:47:41 | 16 | 2916.0000 | XLON | 07003070000017599-E0GfS1LQXaYL20231115 |
| 15-Nov-2023 08:47:41 | 200 | 2916.0000 | XLON | 07003070000017599-E0GfS1LQXaYJ20231115 |
| 15-Nov-2023 08:49:29 | 73 | 2915.0000 | XLON | 05003050000017912-E0GfS1LQXdpB20231115 |
| 15-Nov-2023 08:50:00 | 81 | 2915.0000 | XLON | 05003050000017912-E0GfS1LQXesn20231115 |
| 15-Nov-2023 08:51:22 | 169 | 2915.0000 | XLON | 07003070000018649-E0GfS1LQXjIj20231115 |
| 15-Nov-2023 08:51:47 | 216 | 2913.0000 | XLON | 07003070000017258-E0GfS1LQXk8W20231115 |
| 15-Nov-2023 08:54:27 | 155 | 2913.0000 | XLON | 07003070000019650-E0GfS1LQXq1e20231115 |
| 15-Nov-2023 08:55:34 | 231 | 2914.0000 | XLON | 07003070000020089-E0GfS1LQXspk20231115 |
| 15-Nov-2023 08:56:01 | 157 | 2913.0000 | XLON | 05003050000020196-E0GfS1LQXuCN20231115 |
| 15-Nov-2023 08:59:03 | 215 | 2914.0000 | XLON | 05003050000020820-E0GfS1LQY0B320231115 |
| 15-Nov-2023 08:59:58 | 221 | 2913.0000 | XLON | 07003070000020696-E0GfS1LQY1Ni20231115 |
| 15-Nov-2023 09:01:01 | 190 | 2913.0000 | XLON | 05003050000021734-E0GfS1LQY4YO20231115 |
| 15-Nov-2023 09:01:09 | 170 | 2912.0000 | XLON | 07003070000019273-E0GfS1LQY4uq20231115 |
| 15-Nov-2023 09:02:58 | 161 | 2912.0000 | XLON | 05003050000022359-E0GfS1LQY9FP20231115 |
| 15-Nov-2023 09:04:52 | 216 | 2911.0000 | XLON | 05003050000022248-E0GfS1LQYCbt20231115 |
| 15-Nov-2023 09:07:08 | 240 | 2912.0000 | XLON | 07003070000023812-E0GfS1LQYHE520231115 |
| 15-Nov-2023 09:09:25 | 6 | 2912.0000 | XLON | 07003070000024038-E0GfS1LQYL7G20231115 |
| 15-Nov-2023 09:10:21 | 291 | 2913.0000 | XLON | 05003050000024546-E0GfS1LQYMbW20231115 |
|---|---|---|---|---|
| 15-Nov-2023 09:12:15 | 184 | 2913.0000 | XLON | 07003070000024903-E0GfS1LQYQrK20231115 |
| 15-Nov-2023 09:13:36 | 228 | 2913.0000 | XLON | 07003070000025517-E0GfS1LQYUDz20231115 |
| 15-Nov-2023 09:15:18 | 206 | 2914.0000 | XLON | 07003070000026023-E0GfS1LQYXcj20231115 |
| 15-Nov-2023 09:16:09 | 321 | 2914.0000 | XLON | 07003070000026315-E0GfS1LQYZyd20231115 |
| 15-Nov-2023 09:18:00 | 234 | 2916.0000 | XLON | 05003050000026558-E0GfS1LQYdpg20231115 |
| 15-Nov-2023 09:18:00 | 52 | 2915.0000 | XLON | 05003050000026528-E0GfS1LQYdrL20231115 |
| 15-Nov-2023 09:18:01 | 86 | 2915.0000 | XLON | 05003050000026528-E0GfS1LQYdua20231115 |
| 15-Nov-2023 09:18:01 | 13 | 2915.0000 | XLON | 05003050000026528-E0GfS1LQYdul20231115 |
| 15-Nov-2023 09:22:18 | 161 | 2918.0000 | XLON | 07003070000027686-E0GfS1LQYmqv20231115 |
| 15-Nov-2023 09:22:56 | 97 | 2917.0000 | XLON | 05003050000027580-E0GfS1LQYnf820231115 |
| 15-Nov-2023 09:22:59 | 158 | 2917.0000 | XLON | 05003050000027580-E0GfS1LQYnj520231115 |
| 15-Nov-2023 09:23:00 | 185 | 2916.0000 | XLON | 07003070000027080-E0GfS1LQYnk720231115 |
| 15-Nov-2023 09:24:31 | 200 | 2919.0000 | XLON | 05003050000027887-E0GfS1LQYq7y20231115 |
| 15-Nov-2023 09:24:31 | 185 | 2919.0000 | XLON | 07003070000028086-E0GfS1LQYq8020231115 |
| 15-Nov-2023 09:24:55 | 118 | 2917.0000 | XLON | 05003050000027888-E0GfS1LQYqi520231115 |
| 15-Nov-2023 09:25:07 | 41 | 2917.0000 | XLON | 05003050000027888-E0GfS1LQYr6220231115 |
| 15-Nov-2023 09:28:07 | 154 | 2918.0000 | XLON | 07003070000028894-E0GfS1LQYxGG20231115 |
| 15-Nov-2023 09:31:37 | 169 | 2916.0000 | XLON | 05003050000028921-E0GfS1LQZ2dx20231115 |
| 15-Nov-2023 09:34:48 | 185 | 2912.0000 | XLON | 07003070000029624-E0GfS1LQZ88620231115 |
| 15-Nov-2023 09:36:39 | 268 | 2911.0000 | XLON | 07003070000030512-E0GfS1LQZASK20231115 |
| 15-Nov-2023 09:38:03 | 210 | 2911.0000 | XLON | 05003050000030670-E0GfS1LQZDQX20231115 |
| 15-Nov-2023 09:38:03 | 153 | 2910.0000 | XLON | 07003070000029735-E0GfS1LQZDSS20231115 |
| 15-Nov-2023 09:38:03 | 3 | 2910.0000 | XLON | 07003070000029735-E0GfS1LQZDSL20231115 |
| 15-Nov-2023 09:38:56 | 211 | 2909.0000 | XLON | 05003050000029661-E0GfS1LQZEbO20231115 |
| 15-Nov-2023 09:40:28 | 88 | 2909.0000 | XLON | 05003050000031244-E0GfS1LQZH3I20231115 |
| 15-Nov-2023 09:40:28 | 67 | 2909.0000 | XLON | 05003050000031244-E0GfS1LQZH3K20231115 |
| 15-Nov-2023 09:42:34 | 144 | 2911.0000 | XLON | 05003050000031708-E0GfS1LQZJst20231115 |
| 15-Nov-2023 09:42:34 | 3 | 2911.0000 | XLON | 05003050000031708-E0GfS1LQZJsr20231115 |
| 15-Nov-2023 09:43:27 | 216 | 2910.0000 | XLON | 07003070000031749-E0GfS1LQZKji20231115 |
| 15-Nov-2023 09:44:25 | 216 | 2909.0000 | XLON | 07003070000032309-E0GfS1LQZMYg20231115 |
| 15-Nov-2023 09:45:30 | 191 | 2908.0000 | XLON | 05003050000031153-E0GfS1LQZOAI20231115 |
| 15-Nov-2023 09:51:01 | 3 | 2913.0000 | XLON | 05003050000033616-E0GfS1LQZZDW20231115 |
| 15-Nov-2023 09:51:01 | 84 | 2913.0000 | XLON | 05003050000033616-E0GfS1LQZZDY20231115 |
| 15-Nov-2023 09:51:12 | 260 | 2912.0000 | XLON | 07003070000033855-E0GfS1LQZZa420231115 |
| 15-Nov-2023 09:52:37 | 154 | 2910.0000 | XLON | 05003050000033340-E0GfS1LQZbqb20231115 |
| 15-Nov-2023 09:52:51 | 158 | 2911.0000 | XLON | 05003050000034052-E0GfS1LQZcLP20231115 |
| 15-Nov-2023 09:54:21 | 169 | 2913.0000 | XLON | 07003070000034681-E0GfS1LQZf9L20231115 |
| 15-Nov-2023 09:54:29 | 155 | 2912.0000 | XLON | 05003050000034445-E0GfS1LQZfKL20231115 |
| 15-Nov-2023 09:56:39 | 216 | 2910.0000 | XLON | 07003070000035064-E0GfS1LQZiZd20231115 |
| 15-Nov-2023 09:58:58 | 154 | 2911.0000 | XLON | 07003070000035430-E0GfS1LQZlZk20231115 |
| 15-Nov-2023 10:01:01 | 169 | 2911.0000 | XLON | 05003050000035671-E0GfS1LQZp4m20231115 |
| 15-Nov-2023 10:05:50 | 183 | 2914.0000 | XLON | 07003070000036777-E0GfS1LQZvwu20231115 |
| 15-Nov-2023 10:05:50 | 154 | 2914.0000 | XLON | 05003050000036522-E0GfS1LQZvww20231115 |
| 15-Nov-2023 10:06:05 | 169 | 2913.0000 | XLON | 05003050000036649-E0GfS1LQZwbQ20231115 |
| 15-Nov-2023 10:16:23 | 18 | 2913.0000 | XLON | 05003050000038397-E0GfS1LQa9Ds20231115 |
| 15-Nov-2023 10:16:23 | 342 | 2913.0000 | XLON | 05003050000038397-E0GfS1LQa9Du20231115 |
|---|---|---|---|---|
| 15-Nov-2023 10:17:38 | 183 | 2912.0000 | XLON | 07003070000036574-E0GfS1LQaAd720231115 |
| 15-Nov-2023 10:17:38 | 165 | 2912.0000 | XLON | 05003050000038144-E0GfS1LQaAdB20231115 |
| 15-Nov-2023 10:18:47 | 219 | 2912.0000 | XLON | 07003070000039006-E0GfS1LQaC5x20231115 |
| 15-Nov-2023 10:20:12 | 252 | 2914.0000 | XLON | 05003050000039059-E0GfS1LQaDrx20231115 |
| 15-Nov-2023 10:23:05 | 41 | 2914.0000 | XLON | 05003050000039207-E0GfS1LQaH4j20231115 |
| 15-Nov-2023 10:23:05 | 152 | 2914.0000 | XLON | 05003050000039207-E0GfS1LQaH4m20231115 |
| 15-Nov-2023 10:23:57 | 315 | 2913.0000 | XLON | 05003050000039047-E0GfS1LQaHvN20231115 |
| 15-Nov-2023 10:26:38 | 251 | 2916.0000 | XLON | 05003050000040068-E0GfS1LQaKjc20231115 |
| 15-Nov-2023 10:27:41 | 161 | 2916.0000 | XLON | 05003050000040321-E0GfS1LQaLSo20231115 |
| 15-Nov-2023 10:29:48 | 128 | 2918.0000 | XLON | 07003070000040968-E0GfS1LQaNsy20231115 |
| 15-Nov-2023 10:30:25 | 230 | 2917.0000 | XLON | 05003050000040654-E0GfS1LQaOUb20231115 |
| 15-Nov-2023 10:31:28 | 200 | 2917.0000 | XLON | 05003050000040862-E0GfS1LQaPzt20231115 |
| 15-Nov-2023 10:36:01 | 256 | 2921.0000 | XLON | 05003050000041690-E0GfS1LQaVGV20231115 |
| 15-Nov-2023 10:38:05 | 267 | 2922.0000 | XLON | 05003050000041981-E0GfS1LQaXZx20231115 |
| 15-Nov-2023 10:38:21 | 134 | 2921.0000 | XLON | 07003070000042236-E0GfS1LQaXsu20231115 |
| 15-Nov-2023 10:38:21 | 66 | 2921.0000 | XLON | 07003070000042236-E0GfS1LQaXss20231115 |
| 15-Nov-2023 10:38:21 | 196 | 2921.0000 | XLON | 07003070000042232-E0GfS1LQaXsq20231115 |
| 15-Nov-2023 10:44:05 | 200 | 2918.0000 | XLON | 07003070000042518-E0GfS1LQadT720231115 |
| 15-Nov-2023 10:46:20 | 185 | 2917.0000 | XLON | 05003050000042212-E0GfS1LQafPv20231115 |
| 15-Nov-2023 10:49:00 | 161 | 2915.0000 | XLON | 05003050000043390-E0GfS1LQaiFN20231115 |
| 15-Nov-2023 10:55:48 | 356 | 2917.0000 | XLON | 05003050000044357-E0GfS1LQar9N20231115 |
| 15-Nov-2023 10:57:53 | 257 | 2917.0000 | XLON | 05003050000044887-E0GfS1LQatyV20231115 |
| 15-Nov-2023 10:59:02 | 262 | 2916.0000 | XLON | 05003050000044116-E0GfS1LQavNh20231115 |
| 15-Nov-2023 10:59:21 | 161 | 2918.0000 | XLON | 07003070000045535-E0GfS1LQavd320231115 |
| 15-Nov-2023 11:02:27 | 224 | 2917.0000 | XLON | 05003050000045230-E0GfS1LQayd620231115 |
| 15-Nov-2023 11:02:52 | 41 | 2917.0000 | XLON | 07003070000046024-E0GfS1LQaz5z20231115 |
| 15-Nov-2023 11:02:52 | 179 | 2917.0000 | XLON | 07003070000046024-E0GfS1LQaz5t20231115 |
| 15-Nov-2023 11:06:07 | 98 | 2916.0000 | XLON | 07003070000046598-E0GfS1LQb2Q120231115 |
| 15-Nov-2023 11:06:07 | 111 | 2916.0000 | XLON | 07003070000046598-E0GfS1LQb2Q320231115 |
| 15-Nov-2023 11:09:02 | 195 | 2915.0000 | XLON | 07003070000044341-E0GfS1LQb5mu20231115 |
| 15-Nov-2023 11:10:35 | 154 | 2915.0000 | XLON | 07003070000047231-E0GfS1LQb7Of20231115 |
| 15-Nov-2023 11:13:23 | 216 | 2915.0000 | XLON | 05003050000047194-E0GfS1LQb9iR20231115 |
| 15-Nov-2023 11:19:08 | 208 | 2916.0000 | XLON | 05003050000048291-E0GfS1LQbFyZ20231115 |
| 15-Nov-2023 11:19:08 | 67 | 2916.0000 | XLON | 05003050000048291-E0GfS1LQbFyX20231115 |
| 15-Nov-2023 11:19:34 | 219 | 2915.0000 | XLON | 07003070000048122-E0GfS1LQbGgK20231115 |
| 15-Nov-2023 11:20:53 | 231 | 2914.0000 | XLON | 07003070000047188-E0GfS1LQbHeZ20231115 |
| 15-Nov-2023 11:21:03 | 185 | 2913.0000 | XLON | 05003050000048668-E0GfS1LQbHpg20231115 |
| 15-Nov-2023 11:23:26 | 162 | 2913.0000 | XLON | 07003070000049244-E0GfS1LQbKFV20231115 |
| 15-Nov-2023 11:23:36 | 154 | 2912.0000 | XLON | 07003070000049216-E0GfS1LQbKOz20231115 |
| 15-Nov-2023 11:24:06 | 194 | 2911.0000 | XLON | 05003050000048645-E0GfS1LQbKsP20231115 |
| 15-Nov-2023 11:31:53 | 163 | 2913.0000 | XLON | 05003050000050156-E0GfS1LQbTSq20231115 |
| 15-Nov-2023 11:35:03 | 266 | 2913.0000 | XLON | 07003070000050695-E0GfS1LQbWjT20231115 |
| 15-Nov-2023 11:35:03 | 175 | 2913.0000 | XLON | 07003070000050930-E0GfS1LQbWjV20231115 |
| 15-Nov-2023 11:35:03 | 247 | 2914.0000 | XLON | 05003050000050761-E0GfS1LQbWiQ20231115 |
| 15-Nov-2023 11:40:30 | 154 | 2911.0000 | XLON | 07003070000051193-E0GfS1LQbbE620231115 |
| 15-Nov-2023 11:42:37 | 154 | 2910.0000 | XLON | 05003050000050910-E0GfS1LQbcUD20231115 |
|---|---|---|---|---|
| 15-Nov-2023 11:45:20 | 185 | 2908.0000 | XLON | 07003070000051778-E0GfS1LQbeZq20231115 |
| 15-Nov-2023 11:50:52 | 264 | 2909.0000 | XLON | 05003050000053010-E0GfS1LQbkIx20231115 |
| 15-Nov-2023 11:55:30 | 346 | 2913.0000 | XLON | 07003070000053845-E0GfS1LQboVs20231115 |
| 15-Nov-2023 11:55:49 | 293 | 2912.0000 | XLON | 07003070000053768-E0GfS1LQbol520231115 |
| 15-Nov-2023 12:00:04 | 227 | 2913.0000 | XLON | 05003050000053999-E0GfS1LQbtiy20231115 |
| 15-Nov-2023 12:00:05 | 168 | 2912.0000 | XLON | 07003070000053971-E0GfS1LQbtob20231115 |
| 15-Nov-2023 12:00:54 | 159 | 2911.0000 | XLON | 05003050000053640-E0GfS1LQbuZd20231115 |
| 15-Nov-2023 12:00:58 | 174 | 2911.0000 | XLON | 05003050000054346-E0GfS1LQbudo20231115 |
| 15-Nov-2023 12:07:50 | 259 | 2912.0000 | XLON | 05003050000055740-E0GfS1LQc2e220231115 |
| 15-Nov-2023 12:09:10 | 200 | 2911.0000 | XLON | 05003050000055553-E0GfS1LQc3el20231115 |
| 15-Nov-2023 12:11:41 | 249 | 2910.0000 | XLON | 05003050000056040-E0GfS1LQc6Kh20231115 |
| 15-Nov-2023 12:13:01 | 87 | 2910.0000 | XLON | 07003070000056883-E0GfS1LQc7tQ20231115 |
| 15-Nov-2023 12:13:36 | 125 | 2910.0000 | XLON | 07003070000056883-E0GfS1LQc8a420231115 |
| 15-Nov-2023 12:15:49 | 230 | 2910.0000 | XLON | 07003070000057180-E0GfS1LQcAc920231115 |
| 15-Nov-2023 12:15:50 | 186 | 2909.0000 | XLON | 05003050000055803-E0GfS1LQcAfD20231115 |
| 15-Nov-2023 12:17:17 | 201 | 2911.0000 | XLON | 07003070000057667-E0GfS1LQcCKA20231115 |
| 15-Nov-2023 12:25:21 | 248 | 2912.0000 | XLON | 07003070000059225-E0GfS1LQcKRJ20231115 |
| 15-Nov-2023 12:26:26 | 268 | 2912.0000 | XLON | 05003050000059108-E0GfS1LQcLBB20231115 |
| 15-Nov-2023 12:26:35 | 213 | 2911.0000 | XLON | 05003050000058523-E0GfS1LQcLM020231115 |
| 15-Nov-2023 12:27:46 | 231 | 2910.0000 | XLON | 05003050000059429-E0GfS1LQcMZj20231115 |
| 15-Nov-2023 12:29:35 | 200 | 2909.0000 | XLON | 05003050000059647-E0GfS1LQcNru20231115 |
| 15-Nov-2023 12:33:55 | 165 | 2911.0000 | XLON | 07003070000060327-E0GfS1LQcR1720231115 |
| 15-Nov-2023 12:34:14 | 216 | 2910.0000 | XLON | 07003070000060114-E0GfS1LQcRIK20231115 |
| 15-Nov-2023 12:34:40 | 185 | 2909.0000 | XLON | 05003050000060427-E0GfS1LQcRvB20231115 |
| 15-Nov-2023 12:37:34 | 164 | 2915.0000 | XLON | 07003070000061042-E0GfS1LQcUEk20231115 |
| 15-Nov-2023 12:42:11 | 139 | 2916.0000 | XLON | 05003050000061566-E0GfS1LQcY6U20231115 |
| 15-Nov-2023 12:42:11 | 187 | 2915.0000 | XLON | 05003050000061269-E0GfS1LQcY7Z20231115 |
| 15-Nov-2023 12:42:11 | 79 | 2916.0000 | XLON | 05003050000061566-E0GfS1LQcY6Q20231115 |
| 15-Nov-2023 12:46:13 | 169 | 2914.0000 | XLON | 05003050000061715-E0GfS1LQccxa20231115 |
| 15-Nov-2023 12:48:43 | 188 | 2916.0000 | XLON | 07003070000062818-E0GfS1LQcfD920231115 |
| 15-Nov-2023 12:48:43 | 10 | 2916.0000 | XLON | 07003070000062818-E0GfS1LQcfDF20231115 |
| 15-Nov-2023 12:49:29 | 28 | 2916.0000 | XLON | 07003070000062818-E0GfS1LQcfpM20231115 |
| 15-Nov-2023 12:49:29 | 171 | 2916.0000 | XLON | 05003050000062742-E0GfS1LQcfpS20231115 |
| 15-Nov-2023 12:52:55 | 53 | 2916.0000 | XLON | 07003070000063176-E0GfS1LQcj1g20231115 |
| 15-Nov-2023 12:52:55 | 213 | 2916.0000 | XLON | 07003070000063176-E0GfS1LQcj1i20231115 |
| 15-Nov-2023 12:54:44 | 252 | 2917.0000 | XLON | 07003070000063829-E0GfS1LQcktj20231115 |
| 15-Nov-2023 12:55:16 | 213 | 2916.0000 | XLON | 05003050000063672-E0GfS1LQclX420231115 |
| 15-Nov-2023 12:56:18 | 154 | 2916.0000 | XLON | 05003050000063897-E0GfS1LQcmGN20231115 |
| 15-Nov-2023 12:56:43 | 127 | 2915.0000 | XLON | 05003050000062550-E0GfS1LQcmkV20231115 |
| 15-Nov-2023 12:56:43 | 80 | 2915.0000 | XLON | 05003050000062550-E0GfS1LQcmkX20231115 |
| 15-Nov-2023 13:01:48 | 258 | 2916.0000 | XLON | 05003050000064718-E0GfS1LQcqyV20231115 |
| 15-Nov-2023 13:03:07 | 157 | 2916.0000 | XLON | 05003050000065009-E0GfS1LQcseQ20231115 |
| 15-Nov-2023 13:05:18 | 20 | 2917.0000 | XLON | 05003050000065368-E0GfS1LQcuk820231115 |
| 15-Nov-2023 13:05:24 | 200 | 2917.0000 | XLON | 07003070000065512-E0GfS1LQcusK20231115 |
| 15-Nov-2023 13:06:53 | 157 | 2919.0000 | XLON | 07003070000065658-E0GfS1LQcwDF20231115 |
| 15-Nov-2023 13:09:36 | 163 | 2921.0000 | XLON | 05003050000065675-E0GfS1LQcyjq20231115 |
|---|---|---|---|---|
| 15-Nov-2023 13:12:17 | 211 | 2920.0000 | XLON | 05003050000065644-E0GfS1LQd1PC20231115 |
| 15-Nov-2023 13:13:41 | 203 | 2921.0000 | XLON | 05003050000066439-E0GfS1LQd2b020231115 |
| 15-Nov-2023 13:16:04 | 261 | 2921.0000 | XLON | 07003070000066831-E0GfS1LQd4tK20231115 |
| 15-Nov-2023 13:16:54 | 323 | 2920.0000 | XLON | 05003050000066435-E0GfS1LQd5ai20231115 |
| 15-Nov-2023 13:20:46 | 244 | 2922.0000 | XLON | 05003050000067560-E0GfS1LQdBP820231115 |
| 15-Nov-2023 13:23:41 | 291 | 2928.0000 | XLON | 05003050000067949-E0GfS1LQdEWF20231115 |
| 15-Nov-2023 13:24:27 | 283 | 2928.0000 | XLON | 07003070000068208-E0GfS1LQdFND20231115 |
| 15-Nov-2023 13:24:43 | 262 | 2927.0000 | XLON | 07003070000068195-E0GfS1LQdFbB20231115 |
| 15-Nov-2023 13:27:30 | 200 | 2927.0000 | XLON | 07003070000068529-E0GfS1LQdI8T20231115 |
| 15-Nov-2023 13:27:52 | 216 | 2928.0000 | XLON | 05003050000068639-E0GfS1LQdIZn20231115 |
| 15-Nov-2023 13:30:06 | 169 | 2929.0000 | XLON | 07003070000069088-E0GfS1LQdM1U20231115 |
| 15-Nov-2023 13:30:09 | 155 | 2928.0000 | XLON | 05003050000068727-E0GfS1LQdM8r20231115 |
| 15-Nov-2023 13:30:11 | 184 | 2927.0000 | XLON | 05003050000068934-E0GfS1LQdMGB20231115 |
| 15-Nov-2023 13:32:14 | 155 | 2930.0000 | XLON | 05003050000070455-E0GfS1LQdQyb20231115 |
| 15-Nov-2023 13:33:31 | 154 | 2933.0000 | XLON | 05003050000071150-E0GfS1LQdWAy20231115 |
| 15-Nov-2023 13:35:32 | 169 | 2938.0000 | XLON | 07003070000072166-E0GfS1LQdbbt20231115 |
| 15-Nov-2023 13:36:08 | 169 | 2938.0000 | XLON | 05003050000072408-E0GfS1LQdd0L20231115 |
| 15-Nov-2023 13:36:09 | 154 | 2937.0000 | XLON | 05003050000072063-E0GfS1LQdd1G20231115 |
| 15-Nov-2023 13:38:07 | 14 | 2934.0000 | XLON | 05003050000072693-E0GfS1LQdhUP20231115 |
| 15-Nov-2023 13:38:28 | 167 | 2934.0000 | XLON | 05003050000072693-E0GfS1LQdi6120231115 |
| 15-Nov-2023 13:38:28 | 191 | 2933.0000 | XLON | 05003050000073115-E0GfS1LQdi8P20231115 |
| 15-Nov-2023 13:40:24 | 185 | 2933.0000 | XLON | 05003050000073696-E0GfS1LQdlq020231115 |
| 15-Nov-2023 13:41:06 | 199 | 2932.0000 | XLON | 07003070000073776-E0GfS1LQdnP220231115 |
| 15-Nov-2023 13:42:43 | 216 | 2936.0000 | XLON | 05003050000074599-E0GfS1LQdqsd20231115 |
| 15-Nov-2023 13:44:24 | 200 | 2936.0000 | XLON | 07003070000075302-E0GfS1LQdvFg20231115 |
| 15-Nov-2023 13:46:02 | 154 | 2936.0000 | XLON | 05003050000075542-E0GfS1LQdyxe20231115 |
| 15-Nov-2023 13:48:52 | 175 | 2938.0000 | XLON | 07003070000076000-E0GfS1LQe3gP20231115 |
| 15-Nov-2023 13:49:16 | 200 | 2937.0000 | XLON | 05003050000075801-E0GfS1LQe4FE20231115 |
| 15-Nov-2023 13:52:52 | 231 | 2938.0000 | XLON | 07003070000076747-E0GfS1LQe8VK20231115 |
| 15-Nov-2023 13:54:11 | 200 | 2937.0000 | XLON | 07003070000076359-E0GfS1LQeAnU20231115 |
| 15-Nov-2023 13:54:45 | 200 | 2936.0000 | XLON | 07003070000077265-E0GfS1LQeBLD20231115 |
| 15-Nov-2023 13:54:48 | 216 | 2935.0000 | XLON | 05003050000077202-E0GfS1LQeBQK20231115 |
| 15-Nov-2023 13:54:48 | 15 | 2935.0000 | XLON | 05003050000077202-E0GfS1LQeBQI20231115 |
| 15-Nov-2023 13:56:28 | 200 | 2934.0000 | XLON | 07003070000077548-E0GfS1LQeDRh20231115 |
| 15-Nov-2023 13:57:46 | 154 | 2933.0000 | XLON | 05003050000077501-E0GfS1LQeF1320231115 |
| 15-Nov-2023 13:57:48 | 169 | 2932.0000 | XLON | 07003070000077549-E0GfS1LQeF3m20231115 |
| 15-Nov-2023 14:01:03 | 181 | 2930.0000 | XLON | 07003070000078480-E0GfS1LQeJ8b20231115 |
| 15-Nov-2023 14:02:38 | 200 | 2929.0000 | XLON | 07003070000078256-E0GfS1LQeKoQ20231115 |
| 15-Nov-2023 14:04:34 | 185 | 2929.0000 | XLON | 05003050000079418-E0GfS1LQeNpH20231115 |
| 15-Nov-2023 14:04:45 | 154 | 2928.0000 | XLON | 05003050000079038-E0GfS1LQeO7120231115 |
| 15-Nov-2023 14:05:30 | 154 | 2927.0000 | XLON | 07003070000079063-E0GfS1LQePO820231115 |
| 15-Nov-2023 14:07:47 | 74 | 2930.0000 | XLON | 07003070000080381-E0GfS1LQeS8V20231115 |
| 15-Nov-2023 14:09:57 | 200 | 2929.0000 | XLON | 07003070000080271-E0GfS1LQeUky20231115 |
| 15-Nov-2023 14:11:05 | 323 | 2929.0000 | XLON | 07003070000081243-E0GfS1LQeWk720231115 |
| 15-Nov-2023 14:13:18 | 285 | 2930.0000 | XLON | 05003050000081740-E0GfS1LQeZlz20231115 |
| 15-Nov-2023 14:13:43 | 307 | 2929.0000 | XLON | 07003070000081707-E0GfS1LQeaBw20231115 |
|---|---|---|---|---|
| 15-Nov-2023 14:14:40 | 169 | 2929.0000 | XLON | 05003050000082076-E0GfS1LQebKk20231115 |
| 15-Nov-2023 14:18:14 | 191 | 2931.0000 | XLON | 05003050000082821-E0GfS1LQefkB20231115 |
| 15-Nov-2023 14:18:21 | 243 | 2930.0000 | XLON | 07003070000082756-E0GfS1LQefrH20231115 |
| 15-Nov-2023 14:20:38 | 191 | 2929.0000 | XLON | 05003050000082587-E0GfS1LQeipR20231115 |
| 15-Nov-2023 14:22:25 | 300 | 2931.0000 | XLON | 07003070000083978-E0GfS1LQelY920231115 |
| 15-Nov-2023 14:23:07 | 235 | 2930.0000 | XLON | 05003050000083803-E0GfS1LQem7G20231115 |
| 15-Nov-2023 14:23:13 | 222 | 2929.0000 | XLON | 07003070000084261-E0GfS1LQemI320231115 |
| 15-Nov-2023 14:25:33 | 191 | 2927.0000 | XLON | 07003070000084741-E0GfS1LQepYy20231115 |
| 15-Nov-2023 14:26:24 | 256 | 2928.0000 | XLON | 05003050000085069-E0GfS1LQeqnf20231115 |
| 15-Nov-2023 14:27:33 | 9 | 2927.0000 | XLON | 05003050000085037-E0GfS1LQesJt20231115 |
| 15-Nov-2023 14:27:34 | 281 | 2927.0000 | XLON | 05003050000085037-E0GfS1LQesJq20231115 |
| 15-Nov-2023 14:28:34 | 154 | 2927.0000 | XLON | 05003050000085492-E0GfS1LQetjY20231115 |
| 15-Nov-2023 14:29:53 | 57 | 2929.0000 | XLON | 07003070000086351-E0GfS1LQevp320231115 |
| 15-Nov-2023 14:29:53 | 143 | 2929.0000 | XLON | 07003070000086351-E0GfS1LQevp520231115 |
| 15-Nov-2023 14:30:05 | 142 | 2928.0000 | XLON | 07003070000086196-E0GfS1LQexJR20231115 |
| 15-Nov-2023 14:30:05 | 109 | 2928.0000 | XLON | 07003070000086196-E0GfS1LQexJP20231115 |
| 15-Nov-2023 14:31:26 | 231 | 2925.0000 | XLON | 05003050000087089-E0GfS1LQf0iy20231115 |
| 15-Nov-2023 14:31:26 | 231 | 2924.0000 | XLON | 07003070000087216-E0GfS1LQf0jx20231115 |
| 15-Nov-2023 14:31:49 | 214 | 2923.0000 | XLON | 05003050000087090-E0GfS1LQf1ej20231115 |
| 15-Nov-2023 14:33:00 | 121 | 2923.0000 | XLON | 07003070000087998-E0GfS1LQf4gV20231115 |
| 15-Nov-2023 14:33:00 | 110 | 2923.0000 | XLON | 07003070000087998-E0GfS1LQf4gZ20231115 |
| 15-Nov-2023 14:34:25 | 154 | 2923.0000 | XLON | 07003070000088844-E0GfS1LQf8Qg20231115 |
| 15-Nov-2023 14:35:06 | 169 | 2922.0000 | XLON | 05003050000088611-E0GfS1LQf9uF20231115 |
| 15-Nov-2023 14:36:06 | 185 | 2922.0000 | XLON | 05003050000089335-E0GfS1LQfBkn20231115 |
| 15-Nov-2023 14:38:19 | 200 | 2923.0000 | XLON | 07003070000090321-E0GfS1LQfGNa20231115 |
| 15-Nov-2023 14:39:01 | 200 | 2922.0000 | XLON | 05003050000090116-E0GfS1LQfI4a20231115 |
| 15-Nov-2023 14:39:21 | 216 | 2921.0000 | XLON | 05003050000090839-E0GfS1LQfJ1j20231115 |
| 15-Nov-2023 14:41:01 | 66 | 2919.0000 | XLON | 05003050000091750-E0GfS1LQfNCC20231115 |
| 15-Nov-2023 14:41:29 | 165 | 2918.0000 | XLON | 07003070000091890-E0GfS1LQfOUv20231115 |
| 15-Nov-2023 14:42:44 | 200 | 2919.0000 | XLON | 07003070000092816-E0GfS1LQfS4d20231115 |
| 15-Nov-2023 14:43:35 | 200 | 2918.0000 | XLON | 05003050000092695-E0GfS1LQfTs020231115 |
| 15-Nov-2023 14:44:29 | 216 | 2918.0000 | XLON | 05003050000093329-E0GfS1LQfVmX20231115 |
| 15-Nov-2023 14:46:08 | 155 | 2920.0000 | XLON | 05003050000093987-E0GfS1LQfZRH20231115 |
| 15-Nov-2023 14:46:24 | 154 | 2919.0000 | XLON | 05003050000093939-E0GfS1LQfZtF20231115 |
| 15-Nov-2023 14:48:30 | 161 | 2918.0000 | XLON | 07003070000095035-E0GfS1LQfgVw20231115 |
| 15-Nov-2023 14:48:40 | 155 | 2917.0000 | XLON | 07003070000094848-E0GfS1LQfh3120231115 |
| 15-Nov-2023 14:50:16 | 216 | 2915.0000 | XLON | 07003070000095591-E0GfS1LQflA920231115 |
| 15-Nov-2023 14:50:49 | 185 | 2914.0000 | XLON | 05003050000095348-E0GfS1LQfm9M20231115 |
| 15-Nov-2023 14:51:29 | 154 | 2914.0000 | XLON | 05003050000096170-E0GfS1LQfnos20231115 |
| 15-Nov-2023 14:54:51 | 178 | 2919.0000 | XLON | 05003050000097664-E0GfS1LQfv3i20231115 |
| 15-Nov-2023 14:56:13 | 228 | 2919.0000 | XLON | 05003050000098204-E0GfS1LQfxpp20231115 |
| 15-Nov-2023 14:56:37 | 267 | 2918.0000 | XLON | 07003070000097495-E0GfS1LQfybM20231115 |
| 15-Nov-2023 14:56:38 | 155 | 2917.0000 | XLON | 05003050000096692-E0GfS1LQfyd020231115 |
| 15-Nov-2023 14:57:44 | 185 | 2916.0000 | XLON | 05003050000098946-E0GfS1LQg1kD20231115 |
| 15-Nov-2023 14:59:30 | 170 | 2916.0000 | XLON | 05003050000099558-E0GfS1LQg4nP20231115 |
| 15-Nov-2023 15:00:55 | 216 | 2915.0000 | XLON | 07003070000098902-E0GfS1LQg6rh20231115 |
|---|---|---|---|---|
| 15-Nov-2023 15:01:44 | 190 | 2915.0000 | XLON | 05003050000100238-E0GfS1LQg8CG20231115 |
| 15-Nov-2023 15:01:55 | 200 | 2914.0000 | XLON | 05003050000098947-E0GfS1LQg8eA20231115 |
| 15-Nov-2023 15:02:41 | 169 | 2913.0000 | XLON | 07003070000100836-E0GfS1LQgAd120231115 |
| 15-Nov-2023 15:02:46 | 169 | 2912.0000 | XLON | 05003050000100932-E0GfS1LQgAqT20231115 |
| 15-Nov-2023 15:04:23 | 154 | 2913.0000 | XLON | 07003070000101695-E0GfS1LQgEwv20231115 |
| 15-Nov-2023 15:05:06 | 169 | 2912.0000 | XLON | 07003070000101670-E0GfS1LQgGPN20231115 |
| 15-Nov-2023 15:06:30 | 41 | 2912.0000 | XLON | 07003070000102530-E0GfS1LQgJpm20231115 |
| 15-Nov-2023 15:06:30 | 190 | 2912.0000 | XLON | 07003070000102530-E0GfS1LQgJpo20231115 |
| 15-Nov-2023 15:11:28 | 217 | 2918.0000 | XLON | 07003070000103520-E0GfS1LQgSFY20231115 |
| 15-Nov-2023 15:12:08 | 268 | 2916.0000 | XLON | 05003050000104245-E0GfS1LQgTWv20231115 |
| 15-Nov-2023 15:12:08 | 216 | 2917.0000 | XLON | 07003070000103343-E0GfS1LQgTVb20231115 |
| 15-Nov-2023 15:12:08 | 184 | 2917.0000 | XLON | 05003050000103687-E0GfS1LQgTVf20231115 |
| 15-Nov-2023 15:13:29 | 213 | 2915.0000 | XLON | 05003050000104896-E0GfS1LQgUw320231115 |
| 15-Nov-2023 15:13:29 | 213 | 2916.0000 | XLON | 07003070000104772-E0GfS1LQgUvf20231115 |
| 15-Nov-2023 15:13:29 | 252 | 2914.0000 | XLON | 07003070000104773-E0GfS1LQgUzU20231115 |
| 15-Nov-2023 15:14:35 | 169 | 2914.0000 | XLON | 07003070000105385-E0GfS1LQgX0p20231115 |
| 15-Nov-2023 15:15:40 | 155 | 2913.0000 | XLON | 07003070000105344-E0GfS1LQgYUv20231115 |
| 15-Nov-2023 15:16:34 | 169 | 2912.0000 | XLON | 07003070000105313-E0GfS1LQgZhk20231115 |
| 15-Nov-2023 15:17:54 | 207 | 2913.0000 | XLON | 07003070000106538-E0GfS1LQgbNr20231115 |
| 15-Nov-2023 15:19:02 | 11 | 2912.0000 | XLON | 07003070000106492-E0GfS1LQgcs120231115 |
| 15-Nov-2023 15:19:03 | 240 | 2912.0000 | XLON | 07003070000106492-E0GfS1LQgcs520231115 |
| 15-Nov-2023 15:19:29 | 169 | 2913.0000 | XLON | 07003070000107049-E0GfS1LQgdeG20231115 |
| 15-Nov-2023 15:21:02 | 182 | 2914.0000 | XLON | 07003070000107454-E0GfS1LQgfxG20231115 |
| 15-Nov-2023 15:22:35 | 182 | 2913.0000 | XLON | 05003050000107627-E0GfS1LQgiWT20231115 |
| 15-Nov-2023 15:22:41 | 93 | 2913.0000 | XLON | 05003050000108178-E0GfS1LQgikA20231115 |
| 15-Nov-2023 15:22:41 | 123 | 2913.0000 | XLON | 05003050000108178-E0GfS1LQgikC20231115 |
| 15-Nov-2023 15:24:38 | 159 | 2913.0000 | XLON | 07003070000108366-E0GfS1LQglSJ20231115 |
| 15-Nov-2023 15:26:01 | 321 | 2913.0000 | XLON | 05003050000109146-E0GfS1LQgncF20231115 |
| 15-Nov-2023 15:28:18 | 332 | 2913.0000 | XLON | 07003070000109528-E0GfS1LQgrXv20231115 |
| 15-Nov-2023 15:29:28 | 212 | 2913.0000 | XLON | 05003050000110324-E0GfS1LQguMh20231115 |
| 15-Nov-2023 15:31:29 | 438 | 2913.0000 | XLON | 05003050000111176-E0GfS1LQgy6v20231115 |
| 15-Nov-2023 15:32:53 | 110 | 2914.0000 | XLON | 07003070000111585-E0GfS1LQh0MD20231115 |
| 15-Nov-2023 15:33:48 | 251 | 2916.0000 | XLON | 07003070000111973-E0GfS1LQh1nZ20231115 |
| 15-Nov-2023 15:34:21 | 335 | 2916.0000 | XLON | 07003070000112205-E0GfS1LQh2hF20231115 |
| 15-Nov-2023 15:34:25 | 184 | 2915.0000 | XLON | 05003050000112021-E0GfS1LQh2kn20231115 |
| 15-Nov-2023 15:34:46 | 306 | 2914.0000 | XLON | 07003070000111585-E0GfS1LQh3Fh20231115 |
| 15-Nov-2023 15:36:38 | 226 | 2913.0000 | XLON | 05003050000112959-E0GfS1LQh6F920231115 |
| 15-Nov-2023 15:37:59 | 260 | 2913.0000 | XLON | 07003070000113310-E0GfS1LQh84L20231115 |
| 15-Nov-2023 15:39:28 | 143 | 2913.0000 | XLON | 05003050000114075-E0GfS1LQhANv20231115 |
| 15-Nov-2023 15:39:28 | 169 | 2913.0000 | XLON | 05003050000114075-E0GfS1LQhANx20231115 |
| 15-Nov-2023 15:41:12 | 49 | 2913.0000 | XLON | 07003070000114377-E0GfS1LQhCcc20231115 |
| 15-Nov-2023 15:41:12 | 280 | 2913.0000 | XLON | 07003070000114377-E0GfS1LQhCci20231115 |
| 15-Nov-2023 15:42:41 | 182 | 2913.0000 | XLON | 05003050000115237-E0GfS1LQhEn320231115 |
| 15-Nov-2023 15:42:41 | 161 | 2913.0000 | XLON | 05003050000115237-E0GfS1LQhEn120231115 |
| 15-Nov-2023 15:43:36 | 207 | 2912.0000 | XLON | 07003070000112767-E0GfS1LQhG7E20231115 |
| 15-Nov-2023 15:44:35 | 161 | 2914.0000 | XLON | 07003070000115630-E0GfS1LQhHvP20231115 |
|---|---|---|---|---|
| 15-Nov-2023 15:44:35 | 70 | 2914.0000 | XLON | 07003070000115630-E0GfS1LQhHvR20231115 |
| 15-Nov-2023 15:47:04 | 161 | 2915.0000 | XLON | 07003070000116352-E0GfS1LQhL4E20231115 |
| 15-Nov-2023 15:47:41 | 333 | 2916.0000 | XLON | 07003070000116517-E0GfS1LQhLt020231115 |
| 15-Nov-2023 15:47:41 | 126 | 2916.0000 | XLON | 07003070000116517-E0GfS1LQhLt220231115 |
| 15-Nov-2023 15:49:26 | 104 | 2916.0000 | XLON | 05003050000117301-E0GfS1LQhNn020231115 |
| 15-Nov-2023 15:49:26 | 246 | 2916.0000 | XLON | 05003050000117301-E0GfS1LQhNn820231115 |
| 15-Nov-2023 15:52:41 | 65 | 2918.0000 | XLON | 07003070000118042-E0GfS1LQhRVW20231115 |
| 15-Nov-2023 15:52:41 | 65 | 2918.0000 | XLON | 07003070000118042-E0GfS1LQhRVY20231115 |
| 15-Nov-2023 15:52:41 | 200 | 2918.0000 | XLON | 07003070000118042-E0GfS1LQhRVc20231115 |
| 15-Nov-2023 15:52:41 | 201 | 2918.0000 | XLON | 07003070000118042-E0GfS1LQhRVa20231115 |
| 15-Nov-2023 15:53:31 | 276 | 2919.0000 | XLON | 05003050000118503-E0GfS1LQhSS020231115 |
| 15-Nov-2023 15:54:23 | 297 | 2919.0000 | XLON | 07003070000118537-E0GfS1LQhTYF20231115 |
| 15-Nov-2023 15:54:50 | 446 | 2918.0000 | XLON | 07003070000118516-E0GfS1LQhU3a20231115 |
| 15-Nov-2023 15:56:25 | 296 | 2919.0000 | XLON | 05003050000119320-E0GfS1LQhVsO20231115 |
| 15-Nov-2023 15:56:38 | 296 | 2918.0000 | XLON | 07003070000119073-E0GfS1LQhW9620231115 |
| 15-Nov-2023 15:58:14 | 247 | 2917.0000 | XLON | 07003070000119687-E0GfS1LQhYMG20231115 |
| 15-Nov-2023 15:59:50 | 243 | 2917.0000 | XLON | 05003050000120601-E0GfS1LQha2G20231115 |
| 15-Nov-2023 16:01:59 | 356 | 2917.0000 | XLON | 07003070000121290-E0GfS1LQhdxK20231115 |
| 15-Nov-2023 16:02:51 | 265 | 2918.0000 | XLON | 07003070000121602-E0GfS1LQhf7Q20231115 |
| 15-Nov-2023 16:04:29 | 294 | 2919.0000 | XLON | 07003070000122181-E0GfS1LQhhMM20231115 |
| 15-Nov-2023 16:04:36 | 156 | 2918.0000 | XLON | 05003050000122445-E0GfS1LQhhVT20231115 |
| 15-Nov-2023 16:04:36 | 190 | 2918.0000 | XLON | 05003050000122243-E0GfS1LQhhVR20231115 |
| 15-Nov-2023 16:06:06 | 274 | 2918.0000 | XLON | 05003050000123021-E0GfS1LQhjbj20231115 |
| 15-Nov-2023 16:08:19 | 361 | 2919.0000 | XLON | 05003050000123699-E0GfS1LQhnLN20231115 |
| 15-Nov-2023 16:08:21 | 175 | 2918.0000 | XLON | 05003050000123284-E0GfS1LQhnUG20231115 |
| 15-Nov-2023 16:10:21 | 434 | 2917.0000 | XLON | 05003050000124400-E0GfS1LQhqPp20231115 |
| 15-Nov-2023 16:12:09 | 380 | 2917.0000 | XLON | 05003050000125000-E0GfS1LQhstP20231115 |
| 15-Nov-2023 16:14:19 | 393 | 2917.0000 | XLON | 07003070000125235-E0GfS1LQhvbw20231115 |
| 15-Nov-2023 16:14:19 | 323 | 2916.0000 | XLON | 07003070000122167-E0GfS1LQhvdB20231115 |
| 15-Nov-2023 16:14:23 | 89 | 2917.0000 | XLON | 05003050000126177-E0GfS1LQhvmb20231115 |
| 15-Nov-2023 16:16:35 | 140 | 2919.0000 | XLON | 05003050000127442-E0GfS1LQhyq520231115 |
| 15-Nov-2023 16:16:35 | 161 | 2919.0000 | XLON | 05003050000127442-E0GfS1LQhyq320231115 |
| 15-Nov-2023 16:17:41 | 251 | 2919.0000 | XLON | 07003070000127572-E0GfS1LQi0IR20231115 |
| 15-Nov-2023 16:17:41 | 201 | 2919.0000 | XLON | 07003070000127572-E0GfS1LQi0IT20231115 |
| 15-Nov-2023 16:19:04 | 329 | 2918.0000 | XLON | 07003070000127164-E0GfS1LQi2NT20231115 |
| 15-Nov-2023 16:20:48 | 256 | 2919.0000 | XLON | 05003050000129038-E0GfS1LQi4us20231115 |
| 15-Nov-2023 16:21:00 | 183 | 2918.0000 | XLON | 07003070000128274-E0GfS1LQi5Eh20231115 |
| 15-Nov-2023 16:21:00 | 73 | 2918.0000 | XLON | 07003070000128274-E0GfS1LQi5Ej20231115 |
| 15-Nov-2023 16:22:54 | 1 | 2920.0000 | XLON | 07003070000129658-E0GfS1LQi8kY20231115 |
| 15-Nov-2023 16:22:54 | 369 | 2920.0000 | XLON | 07003070000129658-E0GfS1LQi8ka20231115 |
| 15-Nov-2023 16:25:25 | 305 | 2921.0000 | XLON | 05003050000130808-E0GfS1LQiC9N20231115 |
| 15-Nov-2023 16:25:30 | 153 | 2920.0000 | XLON | 07003070000130103-E0GfS1LQiCSS20231115 |
| 15-Nov-2023 16:25:33 | 152 | 2920.0000 | XLON | 07003070000130103-E0GfS1LQiCai20231115 |
| 15-Nov-2023 16:26:29 | 220 | 2919.0000 | XLON | 05003050000131444-E0GfS1LQiDou20231115 |
| 15-Nov-2023 16:27:07 | 275 | 2918.0000 | XLON | 07003070000130832-E0GfS1LQiEha20231115 |
| 15-Nov-2023 16:28:19 | 216 | 2919.0000 | XLON | 05003050000131899-E0GfS1LQiGQw20231115 |
|---|---|---|---|---|
| 15-Nov-2023 16:28:55 | 207 | 2919.0000 | XLON | 05003050000132406-E0GfS1LQiHD220231115 |
16 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 71,700 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 49,805,932 ordinary shares in treasury, and has 1,887,866,687 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,005,865 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: | 16 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 71,700 |
| Highest price paid per share (p): | 2959 |
| Lowest price paid per share (p): | 2933 |
| Volume weighted average price paid per share (p): | 2946.9645 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 16-Nov-2023 08:02:03 | 262 | 2944.0000 | XLON | 07003070000003972-E0GgAypM2JeL20231116 |
| 16-Nov-2023 08:02:37 | 187 | 2943.0000 | XLON | 05003050000003804-E0GgAypM2LKG20231116 |
| 16-Nov-2023 08:03:39 | 160 | 2945.0000 | XLON | 07003070000004225-E0GgAypM2NVq20231116 |
| 16-Nov-2023 08:03:45 | 189 | 2943.0000 | XLON | 07003070000004148-E0GgAypM2NfB20231116 |
| 16-Nov-2023 08:03:45 | 50 | 2943.0000 | XLON | 07003070000004148-E0GgAypM2Nf720231116 |
| 16-Nov-2023 08:03:46 | 206 | 2942.0000 | XLON | 05003050000003698-E0GgAypM2NlF20231116 |
| 16-Nov-2023 08:04:21 | 100 | 2939.0000 | XLON | 07003070000004444-E0GgAypM2Pdp20231116 |
| 16-Nov-2023 08:05:01 | 169 | 2936.0000 | XLON | 05003050000004484-E0GgAypM2ROc20231116 |
| 16-Nov-2023 08:06:47 | 164 | 2940.0000 | XLON | 07003070000005327-E0GgAypM2Vue20231116 |
| 16-Nov-2023 08:10:48 | 227 | 2944.0000 | XLON | 05003050000006479-E0GgAypM2dFa20231116 |
| 16-Nov-2023 08:12:42 | 181 | 2943.0000 | XLON | 07003070000006463-E0GgAypM2hY420231116 |
| 16-Nov-2023 08:12:42 | 241 | 2944.0000 | XLON | 05003050000006732-E0GgAypM2hXO20231116 |
| 16-Nov-2023 08:12:44 | 189 | 2941.0000 | XLON | 05003050000006310-E0GgAypM2haG20231116 |
| 16-Nov-2023 08:15:17 | 215 | 2942.0000 | XLON | 07003070000007677-E0GgAypM2mVk20231116 |
|---|---|---|---|---|
| 16-Nov-2023 08:15:17 | 254 | 2943.0000 | XLON | 05003050000007724-E0GgAypM2mUx20231116 |
| 16-Nov-2023 08:16:28 | 195 | 2941.0000 | XLON | 05003050000007530-E0GgAypM2oNf20231116 |
| 16-Nov-2023 08:17:54 | 226 | 2939.0000 | XLON | 05003050000008421-E0GgAypM2rFA20231116 |
| 16-Nov-2023 08:20:42 | 203 | 2937.0000 | XLON | 05003050000008062-E0GgAypM2wNK20231116 |
| 16-Nov-2023 08:21:40 | 256 | 2937.0000 | XLON | 05003050000009272-E0GgAypM2yHF20231116 |
| 16-Nov-2023 08:23:52 | 42 | 2942.0000 | XLON | 07003070000009798-E0GgAypM32Ov20231116 |
| 16-Nov-2023 08:23:52 | 155 | 2942.0000 | XLON | 07003070000009798-E0GgAypM32P620231116 |
| 16-Nov-2023 08:29:12 | 164 | 2951.0000 | XLON | 07003070000010910-E0GgAypM3AzK20231116 |
| 16-Nov-2023 08:29:12 | 223 | 2951.0000 | XLON | 07003070000010910-E0GgAypM3AzM20231116 |
| 16-Nov-2023 08:29:16 | 483 | 2949.0000 | XLON | 07003070000010788-E0GgAypM3B5s20231116 |
| 16-Nov-2023 08:29:23 | 161 | 2948.0000 | XLON | 05003050000010945-E0GgAypM3BMu20231116 |
| 16-Nov-2023 08:31:17 | 248 | 2950.0000 | XLON | 07003070000011519-E0GgAypM3EfM20231116 |
| 16-Nov-2023 08:32:41 | 24 | 2953.0000 | XLON | 07003070000011894-E0GgAypM3Gip20231116 |
| 16-Nov-2023 08:32:41 | 242 | 2953.0000 | XLON | 07003070000011894-E0GgAypM3Gin20231116 |
| 16-Nov-2023 08:34:42 | 286 | 2954.0000 | XLON | 07003070000012342-E0GgAypM3J4G20231116 |
| 16-Nov-2023 08:35:34 | 212 | 2951.0000 | XLON | 05003050000011613-E0GgAypM3JzC20231116 |
| 16-Nov-2023 08:39:36 | 298 | 2957.0000 | XLON | 05003050000013391-E0GgAypM3Paw20231116 |
| 16-Nov-2023 08:39:36 | 242 | 2956.0000 | XLON | 05003050000013367-E0GgAypM3PbA20231116 |
| 16-Nov-2023 08:41:00 | 276 | 2957.0000 | XLON | 05003050000013686-E0GgAypM3RDq20231116 |
| 16-Nov-2023 08:41:02 | 332 | 2955.0000 | XLON | 07003070000013236-E0GgAypM3RPD20231116 |
| 16-Nov-2023 08:44:07 | 200 | 2957.0000 | XLON | 07003070000014259-E0GgAypM3Vur20231116 |
| 16-Nov-2023 08:44:07 | 170 | 2958.0000 | XLON | 05003050000014405-E0GgAypM3Vsx20231116 |
| 16-Nov-2023 08:45:15 | 185 | 2956.0000 | XLON | 05003050000014493-E0GgAypM3XKh20231116 |
| 16-Nov-2023 08:47:17 | 155 | 2959.0000 | XLON | 05003050000014967-E0GgAypM3aEw20231116 |
| 16-Nov-2023 08:47:47 | 169 | 2958.0000 | XLON | 05003050000015024-E0GgAypM3atG20231116 |
| 16-Nov-2023 08:47:48 | 169 | 2957.0000 | XLON | 07003070000014759-E0GgAypM3awC20231116 |
| 16-Nov-2023 08:50:00 | 169 | 2957.0000 | XLON | 07003070000015336-E0GgAypM3dFZ20231116 |
| 16-Nov-2023 08:51:11 | 154 | 2957.0000 | XLON | 07003070000015481-E0GgAypM3erz20231116 |
| 16-Nov-2023 08:51:31 | 231 | 2956.0000 | XLON | 05003050000015266-E0GgAypM3fPI20231116 |
| 16-Nov-2023 08:53:26 | 169 | 2957.0000 | XLON | 05003050000015883-E0GgAypM3hsB20231116 |
| 16-Nov-2023 08:53:39 | 293 | 2956.0000 | XLON | 05003050000015830-E0GgAypM3hzz20231116 |
| 16-Nov-2023 08:54:35 | 154 | 2954.0000 | XLON | 05003050000016080-E0GgAypM3jJG20231116 |
| 16-Nov-2023 08:56:03 | 155 | 2952.0000 | XLON | 07003070000016371-E0GgAypM3lv220231116 |
| 16-Nov-2023 08:58:40 | 127 | 2957.0000 | XLON | 05003050000016921-E0GgAypM3p5v20231116 |
| 16-Nov-2023 08:58:40 | 28 | 2957.0000 | XLON | 05003050000016921-E0GgAypM3p5x20231116 |
| 16-Nov-2023 08:59:51 | 185 | 2956.0000 | XLON | 07003070000016938-E0GgAypM3qL120231116 |
| 16-Nov-2023 09:00:04 | 169 | 2955.0000 | XLON | 05003050000016718-E0GgAypM3qrY20231116 |
| 16-Nov-2023 09:01:00 | 169 | 2955.0000 | XLON | 07003070000017398-E0GgAypM3s4M20231116 |
| 16-Nov-2023 09:01:05 | 154 | 2953.0000 | XLON | 05003050000017493-E0GgAypM3sKQ20231116 |
| 16-Nov-2023 09:03:18 | 169 | 2953.0000 | XLON | 07003070000017764-E0GgAypM3v2220231116 |
| 16-Nov-2023 09:04:36 | 201 | 2951.0000 | XLON | 05003050000018339-E0GgAypM3wZh20231116 |
| 16-Nov-2023 09:05:35 | 154 | 2950.0000 | XLON | 05003050000018340-E0GgAypM3yG120231116 |
| 16-Nov-2023 09:08:25 | 169 | 2949.0000 | XLON | 07003070000018624-E0GgAypM42Fy20231116 |
| 16-Nov-2023 09:12:13 | 185 | 2950.0000 | XLON | 07003070000019666-E0GgAypM46Xr20231116 |
| 16-Nov-2023 09:13:57 | 169 | 2950.0000 | XLON | 07003070000019807-E0GgAypM488h20231116 |
| 16-Nov-2023 09:14:43 | 156 | 2949.0000 | XLON | 07003070000020024-E0GgAypM49ID20231116 |
|---|---|---|---|---|
| 16-Nov-2023 09:17:41 | 106 | 2952.0000 | XLON | 07003070000020599-E0GgAypM4CUE20231116 |
| 16-Nov-2023 09:17:41 | 209 | 2952.0000 | XLON | 07003070000020599-E0GgAypM4CUC20231116 |
| 16-Nov-2023 09:21:01 | 164 | 2951.0000 | XLON | 07003070000021838-E0GgAypM4FyV20231116 |
| 16-Nov-2023 09:21:01 | 66 | 2951.0000 | XLON | 07003070000021838-E0GgAypM4FyX20231116 |
| 16-Nov-2023 09:22:55 | 217 | 2950.0000 | XLON | 05003050000020433-E0GgAypM4IeX20231116 |
| 16-Nov-2023 09:24:21 | 290 | 2951.0000 | XLON | 05003050000022708-E0GgAypM4K2320231116 |
| 16-Nov-2023 09:25:03 | 225 | 2950.0000 | XLON | 05003050000022614-E0GgAypM4Kod20231116 |
| 16-Nov-2023 09:25:09 | 185 | 2948.0000 | XLON | 05003050000019301-E0GgAypM4L1k20231116 |
| 16-Nov-2023 09:26:06 | 169 | 2948.0000 | XLON | 05003050000023063-E0GgAypM4M9j20231116 |
| 16-Nov-2023 09:28:37 | 169 | 2948.0000 | XLON | 05003050000023533-E0GgAypM4Ogd20231116 |
| 16-Nov-2023 09:29:17 | 154 | 2947.0000 | XLON | 05003050000023302-E0GgAypM4PQy20231116 |
| 16-Nov-2023 09:29:29 | 162 | 2947.0000 | XLON | 05003050000023821-E0GgAypM4Psz20231116 |
| 16-Nov-2023 09:31:01 | 139 | 2946.0000 | XLON | 07003070000024508-E0GgAypM4Snf20231116 |
| 16-Nov-2023 09:31:01 | 15 | 2946.0000 | XLON | 07003070000024508-E0GgAypM4Snh20231116 |
| 16-Nov-2023 09:31:16 | 200 | 2947.0000 | XLON | 07003070000024534-E0GgAypM4T8k20231116 |
| 16-Nov-2023 09:33:09 | 162 | 2947.0000 | XLON | 07003070000024805-E0GgAypM4Uxu20231116 |
| 16-Nov-2023 09:33:09 | 216 | 2947.0000 | XLON | 05003050000024915-E0GgAypM4Uxs20231116 |
| 16-Nov-2023 09:39:35 | 170 | 2948.0000 | XLON | 05003050000026197-E0GgAypM4edt20231116 |
| 16-Nov-2023 09:42:33 | 185 | 2949.0000 | XLON | 07003070000026778-E0GgAypM4j2d20231116 |
| 16-Nov-2023 09:44:22 | 208 | 2949.0000 | XLON | 07003070000027218-E0GgAypM4klB20231116 |
| 16-Nov-2023 09:44:31 | 160 | 2948.0000 | XLON | 07003070000026740-E0GgAypM4kwG20231116 |
| 16-Nov-2023 09:49:02 | 186 | 2947.0000 | XLON | 05003050000027839-E0GgAypM4pKk20231116 |
| 16-Nov-2023 09:50:35 | 164 | 2947.0000 | XLON | 05003050000028411-E0GgAypM4qyW20231116 |
| 16-Nov-2023 09:51:58 | 275 | 2949.0000 | XLON | 05003050000028636-E0GgAypM4sSn20231116 |
| 16-Nov-2023 09:53:00 | 196 | 2950.0000 | XLON | 07003070000028653-E0GgAypM4tL320231116 |
| 16-Nov-2023 09:53:00 | 26 | 2950.0000 | XLON | 07003070000028653-E0GgAypM4tL520231116 |
| 16-Nov-2023 09:54:00 | 216 | 2949.0000 | XLON | 05003050000028749-E0GgAypM4uAZ20231116 |
| 16-Nov-2023 09:54:23 | 144 | 2948.0000 | XLON | 07003070000028843-E0GgAypM4ubQ20231116 |
| 16-Nov-2023 09:56:04 | 169 | 2948.0000 | XLON | 07003070000029016-E0GgAypM4vim20231116 |
| 16-Nov-2023 09:57:08 | 231 | 2947.0000 | XLON | 05003050000028982-E0GgAypM4wef20231116 |
| 16-Nov-2023 09:58:21 | 185 | 2947.0000 | XLON | 07003070000029327-E0GgAypM4xgl20231116 |
| 16-Nov-2023 09:58:51 | 170 | 2946.0000 | XLON | 07003070000029295-E0GgAypM4xzY20231116 |
| 16-Nov-2023 10:01:31 | 169 | 2946.0000 | XLON | 05003050000029593-E0GgAypM50PK20231116 |
| 16-Nov-2023 10:02:48 | 169 | 2943.0000 | XLON | 07003070000030015-E0GgAypM51fH20231116 |
| 16-Nov-2023 10:05:15 | 155 | 2942.0000 | XLON | 07003070000030410-E0GgAypM547D20231116 |
| 16-Nov-2023 10:06:25 | 185 | 2941.0000 | XLON | 05003050000030723-E0GgAypM55Q420231116 |
| 16-Nov-2023 10:09:19 | 169 | 2941.0000 | XLON | 05003050000030916-E0GgAypM58IN20231116 |
| 16-Nov-2023 10:09:36 | 155 | 2941.0000 | XLON | 05003050000031182-E0GgAypM58Xo20231116 |
| 16-Nov-2023 10:12:09 | 185 | 2942.0000 | XLON | 07003070000031315-E0GgAypM5AJM20231116 |
| 16-Nov-2023 10:13:16 | 231 | 2942.0000 | XLON | 07003070000031528-E0GgAypM5CZh20231116 |
| 16-Nov-2023 10:16:14 | 154 | 2942.0000 | XLON | 07003070000032362-E0GgAypM5G1x20231116 |
| 16-Nov-2023 10:24:19 | 347 | 2948.0000 | XLON | 05003050000033984-E0GgAypM5Mdw20231116 |
| 16-Nov-2023 10:24:34 | 302 | 2947.0000 | XLON | 07003070000033791-E0GgAypM5Mul20231116 |
| 16-Nov-2023 10:27:46 | 223 | 2948.0000 | XLON | 05003050000034463-E0GgAypM5PSk20231116 |
| 16-Nov-2023 10:29:47 | 194 | 2946.0000 | XLON | 05003050000033985-E0GgAypM5RKG20231116 |
| 16-Nov-2023 10:34:17 | 240 | 2948.0000 | XLON | 05003050000035292-E0GgAypM5VDD20231116 |
|---|---|---|---|---|
| 16-Nov-2023 10:35:28 | 193 | 2948.0000 | XLON | 07003070000035571-E0GgAypM5WMj20231116 |
| 16-Nov-2023 10:35:28 | 136 | 2948.0000 | XLON | 07003070000035571-E0GgAypM5WMh20231116 |
| 16-Nov-2023 10:35:29 | 273 | 2947.0000 | XLON | 05003050000035180-E0GgAypM5WO620231116 |
| 16-Nov-2023 10:37:02 | 154 | 2947.0000 | XLON | 07003070000035956-E0GgAypM5XV220231116 |
| 16-Nov-2023 10:38:18 | 154 | 2946.0000 | XLON | 05003050000035921-E0GgAypM5YoG20231116 |
| 16-Nov-2023 10:39:51 | 169 | 2947.0000 | XLON | 05003050000036535-E0GgAypM5aes20231116 |
| 16-Nov-2023 10:40:30 | 231 | 2945.0000 | XLON | 07003070000035826-E0GgAypM5bQS20231116 |
| 16-Nov-2023 10:43:47 | 157 | 2943.0000 | XLON | 07003070000036656-E0GgAypM5fR920231116 |
| 16-Nov-2023 10:45:37 | 185 | 2942.0000 | XLON | 05003050000037298-E0GgAypM5hSk20231116 |
| 16-Nov-2023 10:56:47 | 11 | 2945.0000 | XLON | 07003070000038871-E0GgAypM5rBk20231116 |
| 16-Nov-2023 10:57:14 | 164 | 2945.0000 | XLON | 07003070000038919-E0GgAypM5rXA20231116 |
| 16-Nov-2023 10:57:14 | 155 | 2945.0000 | XLON | 07003070000038919-E0GgAypM5rXC20231116 |
| 16-Nov-2023 10:57:39 | 291 | 2944.0000 | XLON | 05003050000038434-E0GgAypM5rze20231116 |
| 16-Nov-2023 10:58:11 | 312 | 2943.0000 | XLON | 07003070000038992-E0GgAypM5sVT20231116 |
| 16-Nov-2023 10:59:13 | 200 | 2942.0000 | XLON | 07003070000037392-E0GgAypM5tNl20231116 |
| 16-Nov-2023 11:00:36 | 170 | 2943.0000 | XLON | 07003070000039327-E0GgAypM5ueQ20231116 |
| 16-Nov-2023 11:01:46 | 155 | 2943.0000 | XLON | 07003070000039614-E0GgAypM5vne20231116 |
| 16-Nov-2023 11:04:08 | 200 | 2944.0000 | XLON | 07003070000039777-E0GgAypM5yCa20231116 |
| 16-Nov-2023 11:05:32 | 185 | 2942.0000 | XLON | 05003050000039701-E0GgAypM5zSL20231116 |
| 16-Nov-2023 11:09:57 | 185 | 2941.0000 | XLON | 07003070000039246-E0GgAypM62eN20231116 |
| 16-Nov-2023 11:18:20 | 121 | 2943.0000 | XLON | 07003070000041525-E0GgAypM68Tx20231116 |
| 16-Nov-2023 11:18:20 | 154 | 2943.0000 | XLON | 07003070000041525-E0GgAypM68U020231116 |
| 16-Nov-2023 11:18:36 | 185 | 2942.0000 | XLON | 07003070000041426-E0GgAypM68ef20231116 |
| 16-Nov-2023 11:18:36 | 230 | 2942.0000 | XLON | 05003050000042088-E0GgAypM68eh20231116 |
| 16-Nov-2023 11:25:17 | 293 | 2942.0000 | XLON | 07003070000042552-E0GgAypM6DOv20231116 |
| 16-Nov-2023 11:30:00 | 239 | 2942.0000 | XLON | 07003070000043000-E0GgAypM6GbA20231116 |
| 16-Nov-2023 11:34:36 | 33 | 2943.0000 | XLON | 05003050000044181-E0GgAypM6Jih20231116 |
| 16-Nov-2023 11:34:36 | 398 | 2943.0000 | XLON | 05003050000044181-E0GgAypM6Jie20231116 |
| 16-Nov-2023 11:34:36 | 307 | 2942.0000 | XLON | 07003070000043642-E0GgAypM6Jjl20231116 |
| 16-Nov-2023 11:36:48 | 262 | 2942.0000 | XLON | 07003070000044366-E0GgAypM6LM020231116 |
| 16-Nov-2023 11:37:55 | 215 | 2942.0000 | XLON | 07003070000044559-E0GgAypM6Lzs20231116 |
| 16-Nov-2023 11:39:16 | 327 | 2941.0000 | XLON | 05003050000044617-E0GgAypM6MnO20231116 |
| 16-Nov-2023 11:46:01 | 303 | 2942.0000 | XLON | 05003050000045703-E0GgAypM6Sw120231116 |
| 16-Nov-2023 11:51:11 | 223 | 2942.0000 | XLON | 05003050000046276-E0GgAypM6WJG20231116 |
| 16-Nov-2023 11:51:11 | 199 | 2942.0000 | XLON | 07003070000045884-E0GgAypM6WJE20231116 |
| 16-Nov-2023 11:52:43 | 303 | 2942.0000 | XLON | 07003070000046496-E0GgAypM6XON20231116 |
| 16-Nov-2023 11:58:34 | 164 | 2945.0000 | XLON | 05003050000047574-E0GgAypM6cOg20231116 |
| 16-Nov-2023 12:02:26 | 281 | 2947.0000 | XLON | 07003070000048008-E0GgAypM6heu20231116 |
| 16-Nov-2023 12:03:23 | 251 | 2947.0000 | XLON | 07003070000048220-E0GgAypM6jQB20231116 |
| 16-Nov-2023 12:05:36 | 270 | 2947.0000 | XLON | 07003070000048743-E0GgAypM6lgy20231116 |
| 16-Nov-2023 12:05:38 | 267 | 2946.0000 | XLON | 07003070000047692-E0GgAypM6lnQ20231116 |
| 16-Nov-2023 12:05:38 | 4 | 2946.0000 | XLON | 07003070000047692-E0GgAypM6lnO20231116 |
| 16-Nov-2023 12:06:04 | 34 | 2946.0000 | XLON | 07003070000048851-E0GgAypM6m8x20231116 |
| 16-Nov-2023 12:07:00 | 180 | 2946.0000 | XLON | 07003070000048924-E0GgAypM6mom20231116 |
| 16-Nov-2023 12:08:17 | 226 | 2945.0000 | XLON | 07003070000047451-E0GgAypM6oK320231116 |
| 16-Nov-2023 12:16:04 | 220 | 2944.0000 | XLON | 07003070000050492-E0GgAypM6vJT20231116 |
|---|---|---|---|---|
| 16-Nov-2023 12:18:12 | 185 | 2943.0000 | XLON | 07003070000049521-E0GgAypM6wvq20231116 |
| 16-Nov-2023 12:20:22 | 240 | 2943.0000 | XLON | 07003070000050876-E0GgAypM6z0V20231116 |
| 16-Nov-2023 12:21:44 | 43 | 2944.0000 | XLON | 05003050000051544-E0GgAypM70XO20231116 |
| 16-Nov-2023 12:21:44 | 213 | 2944.0000 | XLON | 05003050000051544-E0GgAypM70XQ20231116 |
| 16-Nov-2023 12:22:01 | 183 | 2943.0000 | XLON | 07003070000051062-E0GgAypM70lb20231116 |
| 16-Nov-2023 12:23:44 | 231 | 2941.0000 | XLON | 05003050000051708-E0GgAypM72WY20231116 |
| 16-Nov-2023 12:28:26 | 169 | 2943.0000 | XLON | 05003050000052526-E0GgAypM769y20231116 |
| 16-Nov-2023 12:30:31 | 173 | 2942.0000 | XLON | 07003070000052131-E0GgAypM77ud20231116 |
| 16-Nov-2023 12:30:31 | 222 | 2943.0000 | XLON | 07003070000052401-E0GgAypM77u620231116 |
| 16-Nov-2023 12:31:41 | 200 | 2942.0000 | XLON | 07003070000052622-E0GgAypM78nj20231116 |
| 16-Nov-2023 12:33:56 | 169 | 2941.0000 | XLON | 05003050000051922-E0GgAypM7AM120231116 |
| 16-Nov-2023 12:36:31 | 171 | 2941.0000 | XLON | 05003050000053435-E0GgAypM7BrT20231116 |
| 16-Nov-2023 12:37:50 | 231 | 2942.0000 | XLON | 07003070000053625-E0GgAypM7CgY20231116 |
| 16-Nov-2023 12:39:46 | 185 | 2941.0000 | XLON | 07003070000053842-E0GgAypM7E6r20231116 |
| 16-Nov-2023 12:42:59 | 231 | 2941.0000 | XLON | 07003070000054083-E0GgAypM7Gp920231116 |
| 16-Nov-2023 12:44:17 | 167 | 2940.0000 | XLON | 07003070000052886-E0GgAypM7Hvj20231116 |
| 16-Nov-2023 12:48:41 | 86 | 2942.0000 | XLON | 05003050000055392-E0GgAypM7Lvm20231116 |
| 16-Nov-2023 12:52:39 | 28 | 2944.0000 | XLON | 07003070000055716-E0GgAypM7OeF20231116 |
| 16-Nov-2023 12:52:39 | 228 | 2944.0000 | XLON | 07003070000055716-E0GgAypM7OeH20231116 |
| 16-Nov-2023 12:52:59 | 218 | 2943.0000 | XLON | 05003050000055919-E0GgAypM7Opk20231116 |
| 16-Nov-2023 12:55:17 | 86 | 2942.0000 | XLON | 05003050000055791-E0GgAypM7QYT20231116 |
| 16-Nov-2023 12:55:17 | 87 | 2942.0000 | XLON | 05003050000055791-E0GgAypM7QYV20231116 |
| 16-Nov-2023 12:55:17 | 83 | 2942.0000 | XLON | 05003050000055392-E0GgAypM7QYR20231116 |
| 16-Nov-2023 13:00:52 | 241 | 2942.0000 | XLON | 05003050000057244-E0GgAypM7UL320231116 |
| 16-Nov-2023 13:00:52 | 78 | 2942.0000 | XLON | 05003050000057244-E0GgAypM7UL520231116 |
| 16-Nov-2023 13:01:09 | 147 | 2942.0000 | XLON | 05003050000057690-E0GgAypM7UdE20231116 |
| 16-Nov-2023 13:01:09 | 43 | 2942.0000 | XLON | 05003050000057690-E0GgAypM7UdG20231116 |
| 16-Nov-2023 13:01:09 | 164 | 2942.0000 | XLON | 05003050000057690-E0GgAypM7UdC20231116 |
| 16-Nov-2023 13:03:23 | 202 | 2943.0000 | XLON | 05003050000058087-E0GgAypM7WLH20231116 |
| 16-Nov-2023 13:08:40 | 155 | 2943.0000 | XLON | 07003070000058158-E0GgAypM7ZtT20231116 |
| 16-Nov-2023 13:08:40 | 174 | 2943.0000 | XLON | 07003070000058158-E0GgAypM7ZtW20231116 |
| 16-Nov-2023 13:09:03 | 263 | 2942.0000 | XLON | 07003070000057664-E0GgAypM7a3y20231116 |
| 16-Nov-2023 13:09:08 | 209 | 2941.0000 | XLON | 05003050000056247-E0GgAypM7a7u20231116 |
| 16-Nov-2023 13:10:05 | 54 | 2941.0000 | XLON | 05003050000058977-E0GgAypM7atf20231116 |
| 16-Nov-2023 13:10:22 | 162 | 2941.0000 | XLON | 05003050000058977-E0GgAypM7b9420231116 |
| 16-Nov-2023 13:10:26 | 216 | 2940.0000 | XLON | 07003070000058614-E0GgAypM7bFN20231116 |
| 16-Nov-2023 13:11:12 | 231 | 2940.0000 | XLON | 07003070000058914-E0GgAypM7cL220231116 |
| 16-Nov-2023 13:11:14 | 185 | 2939.0000 | XLON | 05003050000059276-E0GgAypM7cOE20231116 |
| 16-Nov-2023 13:12:50 | 231 | 2940.0000 | XLON | 05003050000059575-E0GgAypM7dvG20231116 |
| 16-Nov-2023 13:15:10 | 185 | 2939.0000 | XLON | 07003070000059529-E0GgAypM7gP020231116 |
| 16-Nov-2023 13:16:37 | 155 | 2939.0000 | XLON | 05003050000060250-E0GgAypM7hxS20231116 |
| 16-Nov-2023 13:20:11 | 199 | 2940.0000 | XLON | 07003070000060517-E0GgAypM7ktD20231116 |
| 16-Nov-2023 13:21:07 | 164 | 2940.0000 | XLON | 05003050000061084-E0GgAypM7lnF20231116 |
| 16-Nov-2023 13:21:07 | 36 | 2940.0000 | XLON | 05003050000061084-E0GgAypM7lnH20231116 |
| 16-Nov-2023 13:25:31 | 155 | 2942.0000 | XLON | 07003070000061024-E0GgAypM7pus20231116 |
| 16-Nov-2023 13:25:32 | 231 | 2941.0000 | XLON | 07003070000060978-E0GgAypM7pxe20231116 |
|---|---|---|---|---|
| 16-Nov-2023 13:27:30 | 52 | 2941.0000 | XLON | 05003050000062150-E0GgAypM7rmK20231116 |
| 16-Nov-2023 13:27:30 | 164 | 2941.0000 | XLON | 05003050000062150-E0GgAypM7rmI20231116 |
| 16-Nov-2023 13:30:02 | 185 | 2942.0000 | XLON | 05003050000062594-E0GgAypM7vM520231116 |
| 16-Nov-2023 13:30:16 | 169 | 2941.0000 | XLON | 07003070000061804-E0GgAypM7wAO20231116 |
| 16-Nov-2023 13:32:00 | 155 | 2941.0000 | XLON | 07003070000063630-E0GgAypM7z7D20231116 |
| 16-Nov-2023 13:33:27 | 216 | 2941.0000 | XLON | 07003070000063957-E0GgAypM81Ya20231116 |
| 16-Nov-2023 13:35:40 | 200 | 2940.0000 | XLON | 07003070000063552-E0GgAypM842S20231116 |
| 16-Nov-2023 13:37:00 | 169 | 2942.0000 | XLON | 05003050000064886-E0GgAypM86E320231116 |
| 16-Nov-2023 13:38:10 | 165 | 2941.0000 | XLON | 05003050000064820-E0GgAypM87gH20231116 |
| 16-Nov-2023 13:39:33 | 157 | 2942.0000 | XLON | 05003050000065596-E0GgAypM88u920231116 |
| 16-Nov-2023 13:40:50 | 190 | 2940.0000 | XLON | 07003070000064439-E0GgAypM8AWy20231116 |
| 16-Nov-2023 13:41:41 | 155 | 2940.0000 | XLON | 05003050000066012-E0GgAypM8BNW20231116 |
| 16-Nov-2023 13:44:10 | 154 | 2940.0000 | XLON | 05003050000066524-E0GgAypM8E0W20231116 |
| 16-Nov-2023 13:44:29 | 13 | 2941.0000 | XLON | 05003050000066567-E0GgAypM8EKt20231116 |
| 16-Nov-2023 13:44:29 | 164 | 2941.0000 | XLON | 05003050000066567-E0GgAypM8EKr20231116 |
| 16-Nov-2023 13:45:29 | 189 | 2941.0000 | XLON | 07003070000066428-E0GgAypM8Fnn20231116 |
| 16-Nov-2023 13:46:35 | 185 | 2941.0000 | XLON | 07003070000066555-E0GgAypM8GxA20231116 |
| 16-Nov-2023 13:46:35 | 100 | 2942.0000 | XLON | 05003050000066879-E0GgAypM8GwP20231116 |
| 16-Nov-2023 13:46:35 | 100 | 2942.0000 | XLON | 05003050000066879-E0GgAypM8GwN20231116 |
| 16-Nov-2023 13:47:49 | 154 | 2940.0000 | XLON | 07003070000066931-E0GgAypM8HzK20231116 |
| 16-Nov-2023 13:49:40 | 216 | 2941.0000 | XLON | 07003070000067262-E0GgAypM8K7N20231116 |
| 16-Nov-2023 13:52:29 | 185 | 2942.0000 | XLON | 07003070000067799-E0GgAypM8MIi20231116 |
| 16-Nov-2023 13:52:41 | 172 | 2941.0000 | XLON | 07003070000067742-E0GgAypM8MrX20231116 |
| 16-Nov-2023 13:52:41 | 185 | 2941.0000 | XLON | 07003070000067700-E0GgAypM8MrV20231116 |
| 16-Nov-2023 13:53:28 | 154 | 2940.0000 | XLON | 07003070000068075-E0GgAypM8NSE20231116 |
| 16-Nov-2023 13:54:21 | 163 | 2939.0000 | XLON | 05003050000068408-E0GgAypM8O0B20231116 |
| 16-Nov-2023 13:54:41 | 164 | 2940.0000 | XLON | 07003070000068363-E0GgAypM8OLX20231116 |
| 16-Nov-2023 13:57:58 | 154 | 2940.0000 | XLON | 05003050000068970-E0GgAypM8RtU20231116 |
| 16-Nov-2023 13:58:56 | 166 | 2939.0000 | XLON | 07003070000068618-E0GgAypM8Sph20231116 |
| 16-Nov-2023 13:59:02 | 185 | 2938.0000 | XLON | 07003070000068966-E0GgAypM8Szb20231116 |
| 16-Nov-2023 13:59:38 | 231 | 2937.0000 | XLON | 05003050000069588-E0GgAypM8TVo20231116 |
| 16-Nov-2023 14:01:17 | 169 | 2935.0000 | XLON | 07003070000069551-E0GgAypM8VoY20231116 |
| 16-Nov-2023 14:04:06 | 154 | 2934.0000 | XLON | 05003050000069925-E0GgAypM8YmY20231116 |
| 16-Nov-2023 14:04:15 | 216 | 2933.0000 | XLON | 07003070000069877-E0GgAypM8YyI20231116 |
| 16-Nov-2023 14:08:31 | 155 | 2935.0000 | XLON | 07003070000070392-E0GgAypM8drt20231116 |
| 16-Nov-2023 14:11:31 | 127 | 2938.0000 | XLON | 05003050000071871-E0GgAypM8gGl20231116 |
| 16-Nov-2023 14:12:59 | 201 | 2937.0000 | XLON | 07003070000071335-E0GgAypM8i8420231116 |
| 16-Nov-2023 14:18:23 | 575 | 2938.0000 | XLON | 07003070000073397-E0GgAypM8o0320231116 |
| 16-Nov-2023 14:19:30 | 136 | 2939.0000 | XLON | 05003050000074142-E0GgAypM8pgW20231116 |
| 16-Nov-2023 14:19:30 | 73 | 2939.0000 | XLON | 05003050000074142-E0GgAypM8pgY20231116 |
| 16-Nov-2023 14:24:09 | 263 | 2939.0000 | XLON | 07003070000074905-E0GgAypM8upL20231116 |
| 16-Nov-2023 14:24:09 | 379 | 2940.0000 | XLON | 05003050000074858-E0GgAypM8uo220231116 |
| 16-Nov-2023 14:24:09 | 125 | 2940.0000 | XLON | 05003050000074858-E0GgAypM8uoF20231116 |
| 16-Nov-2023 14:24:09 | 470 | 2939.0000 | XLON | 05003050000074636-E0GgAypM8upJ20231116 |
| 16-Nov-2023 14:25:00 | 200 | 2938.0000 | XLON | 05003050000075360-E0GgAypM8vlj20231116 |
| 16-Nov-2023 14:27:19 | 239 | 2938.0000 | XLON | 05003050000075771-E0GgAypM90Bp20231116 |
|---|---|---|---|---|
| 16-Nov-2023 14:29:16 | 294 | 2938.0000 | XLON | 05003050000076370-E0GgAypM92ej20231116 |
| 16-Nov-2023 14:30:03 | 336 | 2938.0000 | XLON | 05003050000076820-E0GgAypM94dn20231116 |
| 16-Nov-2023 14:30:08 | 52 | 2937.0000 | XLON | 07003070000075072-E0GgAypM95DD20231116 |
| 16-Nov-2023 14:30:08 | 180 | 2937.0000 | XLON | 07003070000075072-E0GgAypM95B220231116 |
| 16-Nov-2023 14:30:08 | 8 | 2937.0000 | XLON | 07003070000075072-E0GgAypM95Af20231116 |
| 16-Nov-2023 14:34:01 | 248 | 2940.0000 | XLON | 05003050000078574-E0GgAypM9Eop20231116 |
| 16-Nov-2023 14:34:05 | 184 | 2939.0000 | XLON | 05003050000078111-E0GgAypM9F2T20231116 |
| 16-Nov-2023 14:34:05 | 268 | 2939.0000 | XLON | 07003070000077920-E0GgAypM9F2W20231116 |
| 16-Nov-2023 14:34:37 | 154 | 2938.0000 | XLON | 07003070000078601-E0GgAypM9Gfc20231116 |
| 16-Nov-2023 14:39:21 | 300 | 2942.0000 | XLON | 05003050000080365-E0GgAypM9P7m20231116 |
| 16-Nov-2023 14:39:58 | 254 | 2943.0000 | XLON | 07003070000080321-E0GgAypM9Q6520231116 |
| 16-Nov-2023 14:41:10 | 172 | 2945.0000 | XLON | 07003070000080800-E0GgAypM9Rzw20231116 |
| 16-Nov-2023 14:41:10 | 273 | 2945.0000 | XLON | 05003050000081175-E0GgAypM9Rzy20231116 |
| 16-Nov-2023 14:43:30 | 233 | 2945.0000 | XLON | 05003050000082139-E0GgAypM9WIN20231116 |
| 16-Nov-2023 14:44:43 | 227 | 2945.0000 | XLON | 05003050000082632-E0GgAypM9Y1Y20231116 |
| 16-Nov-2023 14:48:07 | 3 | 2951.0000 | XLON | 07003070000083730-E0GgAypM9eDE20231116 |
| 16-Nov-2023 14:48:18 | 423 | 2951.0000 | XLON | 07003070000083791-E0GgAypM9eWA20231116 |
| 16-Nov-2023 14:48:30 | 267 | 2950.0000 | XLON | 07003070000083562-E0GgAypM9f1820231116 |
| 16-Nov-2023 14:48:35 | 340 | 2949.0000 | XLON | 05003050000083784-E0GgAypM9fAv20231116 |
| 16-Nov-2023 14:50:51 | 209 | 2950.0000 | XLON | 05003050000085099-E0GgAypM9ioU20231116 |
| 16-Nov-2023 14:53:26 | 271 | 2951.0000 | XLON | 05003050000085828-E0GgAypM9mEw20231116 |
| 16-Nov-2023 14:54:08 | 222 | 2953.0000 | XLON | 05003050000086144-E0GgAypM9n6620231116 |
| 16-Nov-2023 14:54:46 | 232 | 2952.0000 | XLON | 07003070000085987-E0GgAypM9oF420231116 |
| 16-Nov-2023 14:56:22 | 41 | 2953.0000 | XLON | 05003050000087051-E0GgAypM9rJ020231116 |
| 16-Nov-2023 14:57:01 | 197 | 2952.0000 | XLON | 05003050000086926-E0GgAypM9s0q20231116 |
| 16-Nov-2023 14:59:05 | 319 | 2955.0000 | XLON | 07003070000087727-E0GgAypM9ueZ20231116 |
| 16-Nov-2023 14:59:38 | 368 | 2954.0000 | XLON | 07003070000087534-E0GgAypM9vJT20231116 |
| 16-Nov-2023 15:01:51 | 286 | 2956.0000 | XLON | 07003070000088960-E0GgAypM9zNH20231116 |
| 16-Nov-2023 15:02:43 | 191 | 2956.0000 | XLON | 07003070000089007-E0GgAypMA1Dk20231116 |
| 16-Nov-2023 15:03:33 | 312 | 2956.0000 | XLON | 07003070000089398-E0GgAypMA2bm20231116 |
| 16-Nov-2023 15:04:42 | 130 | 2956.0000 | XLON | 07003070000089970-E0GgAypMA48m20231116 |
| 16-Nov-2023 15:07:12 | 7 | 2956.0000 | XLON | 05003050000090830-E0GgAypMA8DT20231116 |
| 16-Nov-2023 15:07:12 | 270 | 2956.0000 | XLON | 05003050000090830-E0GgAypMA8DR20231116 |
| 16-Nov-2023 15:07:26 | 250 | 2955.0000 | XLON | 07003070000089380-E0GgAypMA8mF20231116 |
| 16-Nov-2023 15:07:53 | 235 | 2955.0000 | XLON | 07003070000091179-E0GgAypMA9VO20231116 |
| 16-Nov-2023 15:08:02 | 166 | 2954.0000 | XLON | 05003050000089661-E0GgAypMA9iQ20231116 |
| 16-Nov-2023 15:09:48 | 241 | 2955.0000 | XLON | 05003050000092022-E0GgAypMABuM20231116 |
| 16-Nov-2023 15:12:06 | 330 | 2955.0000 | XLON | 05003050000092459-E0GgAypMAF2Q20231116 |
| 16-Nov-2023 15:12:52 | 244 | 2955.0000 | XLON | 05003050000092836-E0GgAypMAG2020231116 |
| 16-Nov-2023 15:14:41 | 201 | 2954.0000 | XLON | 05003050000092007-E0GgAypMAJE020231116 |
| 16-Nov-2023 15:16:12 | 164 | 2955.0000 | XLON | 05003050000093911-E0GgAypMAM5Q20231116 |
| 16-Nov-2023 15:17:52 | 461 | 2956.0000 | XLON | 07003070000094012-E0GgAypMAOfn20231116 |
| 16-Nov-2023 15:17:59 | 288 | 2955.0000 | XLON | 05003050000094094-E0GgAypMAOoj20231116 |
| 16-Nov-2023 15:20:20 | 301 | 2954.0000 | XLON | 07003070000095005-E0GgAypMATWL20231116 |
| 16-Nov-2023 15:21:53 | 237 | 2954.0000 | XLON | 05003050000095569-E0GgAypMAVpZ20231116 |
| 16-Nov-2023 15:22:52 | 312 | 2954.0000 | XLON | 07003070000095843-E0GgAypMAXiV20231116 |
|---|---|---|---|---|
| 16-Nov-2023 15:25:18 | 295 | 2955.0000 | XLON | 07003070000096503-E0GgAypMAaLm20231116 |
| 16-Nov-2023 15:25:33 | 268 | 2954.0000 | XLON | 07003070000096280-E0GgAypMAaks20231116 |
| 16-Nov-2023 15:25:35 | 241 | 2953.0000 | XLON | 07003070000094035-E0GgAypMAasH20231116 |
| 16-Nov-2023 15:26:13 | 251 | 2953.0000 | XLON | 07003070000096769-E0GgAypMAbfQ20231116 |
| 16-Nov-2023 15:27:41 | 233 | 2952.0000 | XLON | 05003050000097111-E0GgAypMAdTJ20231116 |
| 16-Nov-2023 15:28:34 | 154 | 2951.0000 | XLON | 05003050000097611-E0GgAypMAeJH20231116 |
| 16-Nov-2023 15:30:51 | 217 | 2952.0000 | XLON | 05003050000098274-E0GgAypMAhJN20231116 |
| 16-Nov-2023 15:32:14 | 18 | 2954.0000 | XLON | 07003070000098724-E0GgAypMAkF520231116 |
| 16-Nov-2023 15:32:14 | 320 | 2954.0000 | XLON | 07003070000098724-E0GgAypMAkF320231116 |
| 16-Nov-2023 15:32:38 | 248 | 2953.0000 | XLON | 05003050000098984-E0GgAypMAkoM20231116 |
| 16-Nov-2023 15:33:02 | 253 | 2953.0000 | XLON | 07003070000098897-E0GgAypMAlRC20231116 |
| 16-Nov-2023 15:34:36 | 224 | 2953.0000 | XLON | 07003070000099416-E0GgAypMAnt720231116 |
| 16-Nov-2023 15:36:43 | 303 | 2953.0000 | XLON | 07003070000099855-E0GgAypMAqEx20231116 |
| 16-Nov-2023 15:36:45 | 235 | 2952.0000 | XLON | 05003050000099260-E0GgAypMAqGP20231116 |
| 16-Nov-2023 15:38:51 | 14 | 2954.0000 | XLON | 07003070000100829-E0GgAypMAt4G20231116 |
| 16-Nov-2023 15:38:51 | 206 | 2954.0000 | XLON | 07003070000100829-E0GgAypMAt4J20231116 |
| 16-Nov-2023 15:39:34 | 10 | 2954.0000 | XLON | 05003050000101430-E0GgAypMAtn720231116 |
| 16-Nov-2023 15:40:45 | 265 | 2954.0000 | XLON | 07003070000101426-E0GgAypMAvdu20231116 |
| 16-Nov-2023 15:41:30 | 260 | 2953.0000 | XLON | 07003070000100621-E0GgAypMAwSf20231116 |
| 16-Nov-2023 15:42:26 | 325 | 2954.0000 | XLON | 05003050000102131-E0GgAypMAyDe20231116 |
| 16-Nov-2023 15:43:16 | 210 | 2954.0000 | XLON | 05003050000102725-E0GgAypMAzKq20231116 |
| 16-Nov-2023 15:44:18 | 200 | 2952.0000 | XLON | 07003070000100458-E0GgAypMB0wb20231116 |
| 16-Nov-2023 15:44:18 | 294 | 2952.0000 | XLON | 07003070000102414-E0GgAypMB0wh20231116 |
| 16-Nov-2023 15:46:14 | 154 | 2954.0000 | XLON | 05003050000103617-E0GgAypMB3am20231116 |
| 16-Nov-2023 15:49:18 | 348 | 2955.0000 | XLON | 07003070000104497-E0GgAypMB85020231116 |
| 16-Nov-2023 15:50:23 | 331 | 2955.0000 | XLON | 05003050000104890-E0GgAypMB98r20231116 |
| 16-Nov-2023 15:51:28 | 403 | 2956.0000 | XLON | 05003050000105321-E0GgAypMBB1520231116 |
| 16-Nov-2023 15:51:51 | 191 | 2955.0000 | XLON | 07003070000104990-E0GgAypMBBdf20231116 |
| 16-Nov-2023 15:51:51 | 161 | 2954.0000 | XLON | 07003070000104548-E0GgAypMBBqE20231116 |
| 16-Nov-2023 15:53:51 | 280 | 2954.0000 | XLON | 05003050000105897-E0GgAypMBF2a20231116 |
| 16-Nov-2023 15:54:34 | 238 | 2954.0000 | XLON | 05003050000106350-E0GgAypMBG6520231116 |
| 16-Nov-2023 15:56:07 | 242 | 2952.0000 | XLON | 07003070000105582-E0GgAypMBHfD20231116 |
| 16-Nov-2023 15:56:07 | 59 | 2952.0000 | XLON | 07003070000105582-E0GgAypMBHfF20231116 |
| 16-Nov-2023 15:56:28 | 210 | 2952.0000 | XLON | 07003070000106395-E0GgAypMBI0720231116 |
| 16-Nov-2023 15:58:18 | 154 | 2953.0000 | XLON | 07003070000106935-E0GgAypMBKp720231116 |
| 16-Nov-2023 15:58:18 | 168 | 2953.0000 | XLON | 07003070000106935-E0GgAypMBKpA20231116 |
| 16-Nov-2023 15:59:59 | 161 | 2955.0000 | XLON | 05003050000107797-E0GgAypMBMcn20231116 |
| 16-Nov-2023 15:59:59 | 209 | 2955.0000 | XLON | 05003050000107797-E0GgAypMBMcp20231116 |
| 16-Nov-2023 16:00:15 | 290 | 2954.0000 | XLON | 05003050000107778-E0GgAypMBN3p20231116 |
| 16-Nov-2023 16:02:25 | 257 | 2953.0000 | XLON | 05003050000108740-E0GgAypMBPuZ20231116 |
| 16-Nov-2023 16:02:50 | 214 | 2952.0000 | XLON | 07003070000108102-E0GgAypMBQQu20231116 |
| 16-Nov-2023 16:03:04 | 283 | 2951.0000 | XLON | 05003050000108926-E0GgAypMBQlz20231116 |
| 16-Nov-2023 16:04:12 | 199 | 2950.0000 | XLON | 07003070000108540-E0GgAypMBS0H20231116 |
| 16-Nov-2023 16:05:01 | 284 | 2949.0000 | XLON | 07003070000109120-E0GgAypMBSyK20231116 |
| 16-Nov-2023 16:06:15 | 300 | 2950.0000 | XLON | 05003050000109985-E0GgAypMBUVl20231116 |
| 16-Nov-2023 16:07:55 | 164 | 2950.0000 | XLON | 05003050000110346-E0GgAypMBWFA20231116 |
|---|---|---|---|---|
| 16-Nov-2023 16:07:55 | 192 | 2950.0000 | XLON | 05003050000110346-E0GgAypMBWFC20231116 |
| 16-Nov-2023 16:09:23 | 321 | 2949.0000 | XLON | 07003070000109663-E0GgAypMBXns20231116 |
| 16-Nov-2023 16:09:42 | 223 | 2948.0000 | XLON | 05003050000110741-E0GgAypMBYRF20231116 |
| 16-Nov-2023 16:11:55 | 266 | 2950.0000 | XLON | 07003070000111080-E0GgAypMBbHq20231116 |
| 16-Nov-2023 16:11:56 | 271 | 2949.0000 | XLON | 05003050000111253-E0GgAypMBbMz20231116 |
| 16-Nov-2023 16:12:57 | 204 | 2948.0000 | XLON | 07003070000111480-E0GgAypMBdEu20231116 |
| 16-Nov-2023 16:14:43 | 249 | 2949.0000 | XLON | 07003070000112221-E0GgAypMBfsT20231116 |
| 16-Nov-2023 16:15:43 | 156 | 2948.0000 | XLON | 05003050000112190-E0GgAypMBhbI20231116 |
| 16-Nov-2023 16:16:29 | 240 | 2948.0000 | XLON | 05003050000113286-E0GgAypMBicD20231116 |
| 16-Nov-2023 16:16:29 | 90 | 2948.0000 | XLON | 05003050000113286-E0GgAypMBicB20231116 |
| 16-Nov-2023 16:18:25 | 164 | 2949.0000 | XLON | 05003050000114151-E0GgAypMBlYk20231116 |
| 16-Nov-2023 16:19:37 | 330 | 2948.0000 | XLON | 07003070000113703-E0GgAypMBn8e20231116 |
| 16-Nov-2023 16:20:25 | 263 | 2948.0000 | XLON | 05003050000114004-E0GgAypMBoMs20231116 |
| 16-Nov-2023 16:22:41 | 450 | 2948.0000 | XLON | 05003050000115327-E0GgAypMBrLd20231116 |
| 16-Nov-2023 16:22:41 | 165 | 2948.0000 | XLON | 07003070000115336-E0GgAypMBrLm20231116 |
| 16-Nov-2023 16:24:09 | 374 | 2948.0000 | XLON | 05003050000115881-E0GgAypMBssw20231116 |
| 16-Nov-2023 16:25:53 | 324 | 2948.0000 | XLON | 05003050000116721-E0GgAypMBuzT20231116 |
| 16-Nov-2023 16:27:26 | 168 | 2948.0000 | XLON | 07003070000117099-E0GgAypMBwrS20231116 |
| 16-Nov-2023 16:28:03 | 154 | 2948.0000 | XLON | 07003070000117259-E0GgAypMBxlZ20231116 |
| 16-Nov-2023 16:28:55 | 426 | 2948.0000 | XLON | 05003050000117856-E0GgAypMBysU20231116 |
| 16-Nov-2023 16:28:55 | 173 | 2948.0000 | XLON | 05003050000117856-E0GgAypMBysW20231116 |
17 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 70,045 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 49,875,977 ordinary shares in treasury, and has 1,887,796,642 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,075,910 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: | 17 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 70,045 |
| Highest price paid per share (p): | 2986 |
| Lowest price paid per share (p): | 2955 |
| Volume weighted average price paid per share (p): | 2969.6271 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 17-Nov-2023 08:02:02 | 232 | 2966.0000 | XLON | 05003050000003623-E0GgtwJHYe8H20231117 |
| 17-Nov-2023 08:02:02 | 270 | 2967.0000 | XLON | 05003050000003687-E0GgtwJHYe7U20231117 |
| 17-Nov-2023 08:02:02 | 210 | 2965.0000 | XLON | 05003050000003570-E0GgtwJHYe8r20231117 |
| 17-Nov-2023 08:03:04 | 168 | 2962.0000 | XLON | 07003070000004011-E0GgtwJHYgds20231117 |
| 17-Nov-2023 08:03:15 | 152 | 2961.0000 | XLON | 05003050000003993-E0GgtwJHYh8e20231117 |
| 17-Nov-2023 08:04:35 | 198 | 2958.0000 | XLON | 05003050000004388-E0GgtwJHYiyx20231117 |
| 17-Nov-2023 08:05:51 | 182 | 2955.0000 | XLON | 07003070000004378-E0GgtwJHYlHi20231117 |
| 17-Nov-2023 08:08:26 | 182 | 2958.0000 | XLON | 07003070000005116-E0GgtwJHYq0220231117 |
| 17-Nov-2023 08:09:57 | 275 | 2961.0000 | XLON | 07003070000005889-E0GgtwJHYtfr20231117 |
| 17-Nov-2023 08:09:57 | 177 | 2961.0000 | XLON | 05003050000005950-E0GgtwJHYtft20231117 |
| 17-Nov-2023 08:10:14 | 201 | 2959.0000 | XLON | 07003070000005767-E0GgtwJHYujG20231117 |
| 17-Nov-2023 08:11:53 | 213 | 2957.0000 | XLON | 05003050000006490-E0GgtwJHYyFv20231117 |
| 17-Nov-2023 08:12:55 | 14 | 2963.0000 | XLON | 05003050000006991-E0GgtwJHZ0Rc20231117 |
|---|---|---|---|---|
| 17-Nov-2023 08:12:55 | 153 | 2963.0000 | XLON | 05003050000006991-E0GgtwJHZ0Re20231117 |
| 17-Nov-2023 08:15:52 | 200 | 2963.0000 | XLON | 07003070000007659-E0GgtwJHZ5II20231117 |
| 17-Nov-2023 08:15:55 | 154 | 2962.0000 | XLON | 05003050000007709-E0GgtwJHZ5RG20231117 |
| 17-Nov-2023 08:17:03 | 208 | 2962.0000 | XLON | 07003070000008050-E0GgtwJHZ7fa20231117 |
| 17-Nov-2023 08:18:25 | 82 | 2963.0000 | XLON | 07003070000008343-E0GgtwJHZ9X620231117 |
| 17-Nov-2023 08:19:22 | 213 | 2963.0000 | XLON | 07003070000008490-E0GgtwJHZBEA20231117 |
| 17-Nov-2023 08:20:02 | 186 | 2961.0000 | XLON | 05003050000008267-E0GgtwJHZC1x20231117 |
| 17-Nov-2023 08:23:04 | 186 | 2960.0000 | XLON | 07003070000009116-E0GgtwJHZG1Q20231117 |
| 17-Nov-2023 08:25:00 | 337 | 2962.0000 | XLON | 05003050000009736-E0GgtwJHZI4d20231117 |
| 17-Nov-2023 08:25:35 | 362 | 2961.0000 | XLON | 05003050000009732-E0GgtwJHZIyi20231117 |
| 17-Nov-2023 08:26:17 | 155 | 2961.0000 | XLON | 05003050000010286-E0GgtwJHZJq720231117 |
| 17-Nov-2023 08:32:52 | 337 | 2969.0000 | XLON | 05003050000012052-E0GgtwJHZTuF20231117 |
| 17-Nov-2023 08:32:54 | 337 | 2968.0000 | XLON | 05003050000012047-E0GgtwJHZU0b20231117 |
| 17-Nov-2023 08:35:40 | 274 | 2968.0000 | XLON | 07003070000012787-E0GgtwJHZXRv20231117 |
| 17-Nov-2023 08:35:41 | 274 | 2967.0000 | XLON | 05003050000012498-E0GgtwJHZXVl20231117 |
| 17-Nov-2023 08:35:58 | 105 | 2965.0000 | XLON | 07003070000012272-E0GgtwJHZXtw20231117 |
| 17-Nov-2023 08:36:53 | 55 | 2965.0000 | XLON | 07003070000012272-E0GgtwJHZYwt20231117 |
| 17-Nov-2023 08:36:53 | 121 | 2965.0000 | XLON | 07003070000012272-E0GgtwJHZYwr20231117 |
| 17-Nov-2023 08:36:57 | 162 | 2964.0000 | XLON | 05003050000012869-E0GgtwJHZZ1320231117 |
| 17-Nov-2023 08:37:44 | 213 | 2962.0000 | XLON | 07003070000013219-E0GgtwJHZa4520231117 |
| 17-Nov-2023 08:39:22 | 191 | 2966.0000 | XLON | 05003050000013476-E0GgtwJHZbSD20231117 |
| 17-Nov-2023 08:43:37 | 243 | 2969.0000 | XLON | 07003070000014192-E0GgtwJHZgMd20231117 |
| 17-Nov-2023 08:43:58 | 225 | 2968.0000 | XLON | 05003050000014031-E0GgtwJHZgoZ20231117 |
| 17-Nov-2023 08:43:58 | 84 | 2968.0000 | XLON | 05003050000014031-E0GgtwJHZgp120231117 |
| 17-Nov-2023 08:45:20 | 168 | 2968.0000 | XLON | 05003050000014502-E0GgtwJHZiie20231117 |
| 17-Nov-2023 08:47:54 | 229 | 2968.0000 | XLON | 07003070000014830-E0GgtwJHZlcn20231117 |
| 17-Nov-2023 08:47:54 | 229 | 2968.0000 | XLON | 05003050000014830-E0GgtwJHZlcp20231117 |
| 17-Nov-2023 08:49:45 | 201 | 2968.0000 | XLON | 05003050000015162-E0GgtwJHZnZg20231117 |
| 17-Nov-2023 08:52:00 | 82 | 2969.0000 | XLON | 05003050000015585-E0GgtwJHZqU620231117 |
| 17-Nov-2023 08:52:00 | 148 | 2969.0000 | XLON | 05003050000015585-E0GgtwJHZqU820231117 |
| 17-Nov-2023 08:52:18 | 61 | 2968.0000 | XLON | 07003070000015392-E0GgtwJHZqw820231117 |
| 17-Nov-2023 08:52:18 | 174 | 2968.0000 | XLON | 07003070000015392-E0GgtwJHZqwA20231117 |
| 17-Nov-2023 08:52:18 | 15 | 2968.0000 | XLON | 07003070000015392-E0GgtwJHZqwE20231117 |
| 17-Nov-2023 08:52:45 | 167 | 2968.0000 | XLON | 07003070000015688-E0GgtwJHZrLq20231117 |
| 17-Nov-2023 08:52:46 | 16 | 2967.0000 | XLON | 05003050000015708-E0GgtwJHZrQd20231117 |
| 17-Nov-2023 08:52:46 | 212 | 2967.0000 | XLON | 05003050000015708-E0GgtwJHZrQa20231117 |
| 17-Nov-2023 08:55:16 | 152 | 2968.0000 | XLON | 07003070000015943-E0GgtwJHZtkB20231117 |
| 17-Nov-2023 08:55:16 | 152 | 2968.0000 | XLON | 05003050000015951-E0GgtwJHZtk920231117 |
| 17-Nov-2023 08:56:16 | 82 | 2969.0000 | XLON | 07003070000016220-E0GgtwJHZuyO20231117 |
| 17-Nov-2023 08:58:08 | 82 | 2969.0000 | XLON | 07003070000016479-E0GgtwJHZwhr20231117 |
| 17-Nov-2023 08:59:22 | 168 | 2968.0000 | XLON | 05003050000016240-E0GgtwJHZyDH20231117 |
| 17-Nov-2023 09:01:30 | 253 | 2970.0000 | XLON | 05003050000017299-E0GgtwJHa10u20231117 |
| 17-Nov-2023 09:01:30 | 152 | 2970.0000 | XLON | 07003070000017294-E0GgtwJHa10w20231117 |
| 17-Nov-2023 09:01:59 | 166 | 2968.0000 | XLON | 07003070000017437-E0GgtwJHa1dS20231117 |
|---|---|---|---|---|
| 17-Nov-2023 09:03:05 | 168 | 2970.0000 | XLON | 07003070000017642-E0GgtwJHa2lh20231117 |
| 17-Nov-2023 09:05:17 | 164 | 2971.0000 | XLON | 07003070000017950-E0GgtwJHa4kE20231117 |
| 17-Nov-2023 09:05:17 | 182 | 2970.0000 | XLON | 07003070000017856-E0GgtwJHa4l220231117 |
| 17-Nov-2023 09:05:19 | 152 | 2969.0000 | XLON | 05003050000017643-E0GgtwJHa4pI20231117 |
| 17-Nov-2023 09:06:12 | 82 | 2968.0000 | XLON | 07003070000018158-E0GgtwJHa5hT20231117 |
| 17-Nov-2023 09:08:48 | 82 | 2971.0000 | XLON | 05003050000018636-E0GgtwJHa7yO20231117 |
| 17-Nov-2023 09:10:16 | 167 | 2971.0000 | XLON | 05003050000018813-E0GgtwJHa9Tn20231117 |
| 17-Nov-2023 09:10:46 | 167 | 2970.0000 | XLON | 05003050000018453-E0GgtwJHaAYW20231117 |
| 17-Nov-2023 09:11:19 | 82 | 2971.0000 | XLON | 05003050000019044-E0GgtwJHaBGk20231117 |
| 17-Nov-2023 09:11:46 | 198 | 2970.0000 | XLON | 05003050000019016-E0GgtwJHaBjl20231117 |
| 17-Nov-2023 09:13:41 | 86 | 2971.0000 | XLON | 05003050000019341-E0GgtwJHaE2020231117 |
| 17-Nov-2023 09:13:41 | 82 | 2971.0000 | XLON | 05003050000019341-E0GgtwJHaE1y20231117 |
| 17-Nov-2023 09:14:23 | 25 | 2972.0000 | XLON | 05003050000019453-E0GgtwJHaEr020231117 |
| 17-Nov-2023 09:14:23 | 203 | 2972.0000 | XLON | 05003050000019453-E0GgtwJHaEr220231117 |
| 17-Nov-2023 09:15:26 | 167 | 2970.0000 | XLON | 05003050000019224-E0GgtwJHaGZt20231117 |
| 17-Nov-2023 09:19:16 | 5 | 2971.0000 | XLON | 07003070000020048-E0GgtwJHaL6e20231117 |
| 17-Nov-2023 09:19:16 | 169 | 2971.0000 | XLON | 07003070000020048-E0GgtwJHaL6g20231117 |
| 17-Nov-2023 09:22:14 | 156 | 2972.0000 | XLON | 05003050000020506-E0GgtwJHaNyG20231117 |
| 17-Nov-2023 09:22:43 | 218 | 2971.0000 | XLON | 07003070000020142-E0GgtwJHaOVI20231117 |
| 17-Nov-2023 09:25:55 | 165 | 2973.0000 | XLON | 07003070000020966-E0GgtwJHaRBv20231117 |
| 17-Nov-2023 09:26:20 | 182 | 2972.0000 | XLON | 07003070000020854-E0GgtwJHaRcn20231117 |
| 17-Nov-2023 09:29:25 | 264 | 2972.0000 | XLON | 07003070000021715-E0GgtwJHaUr520231117 |
| 17-Nov-2023 09:31:03 | 17 | 2972.0000 | XLON | 07003070000022006-E0GgtwJHaWJF20231117 |
| 17-Nov-2023 09:31:03 | 191 | 2972.0000 | XLON | 07003070000022006-E0GgtwJHaWJD20231117 |
| 17-Nov-2023 09:31:03 | 25 | 2971.0000 | XLON | 07003070000020142-E0GgtwJHaWLP20231117 |
| 17-Nov-2023 09:31:03 | 154 | 2971.0000 | XLON | 07003070000021442-E0GgtwJHaWLT20231117 |
| 17-Nov-2023 09:33:42 | 82 | 2970.0000 | XLON | 05003050000022483-E0GgtwJHaZQr20231117 |
| 17-Nov-2023 09:33:42 | 123 | 2970.0000 | XLON | 05003050000022483-E0GgtwJHaZQt20231117 |
| 17-Nov-2023 09:36:26 | 135 | 2970.0000 | XLON | 07003070000022619-E0GgtwJHabyY20231117 |
| 17-Nov-2023 09:36:26 | 85 | 2970.0000 | XLON | 07003070000022619-E0GgtwJHabya20231117 |
| 17-Nov-2023 09:36:46 | 188 | 2969.0000 | XLON | 05003050000022324-E0GgtwJHacJi20231117 |
| 17-Nov-2023 09:38:23 | 165 | 2969.0000 | XLON | 05003050000023127-E0GgtwJHaeKx20231117 |
| 17-Nov-2023 09:40:25 | 187 | 2970.0000 | XLON | 05003050000023369-E0GgtwJHagBh20231117 |
| 17-Nov-2023 09:40:37 | 170 | 2969.0000 | XLON | 05003050000023349-E0GgtwJHagGq20231117 |
| 17-Nov-2023 09:41:27 | 167 | 2969.0000 | XLON | 07003070000023595-E0GgtwJHah2N20231117 |
| 17-Nov-2023 09:45:21 | 248 | 2969.0000 | XLON | 07003070000024164-E0GgtwJHajt720231117 |
| 17-Nov-2023 09:45:42 | 228 | 2968.0000 | XLON | 05003050000023544-E0GgtwJHakE220231117 |
| 17-Nov-2023 09:46:36 | 167 | 2967.0000 | XLON | 05003050000024190-E0GgtwJHaks420231117 |
| 17-Nov-2023 09:47:42 | 198 | 2966.0000 | XLON | 07003070000024249-E0GgtwJHalrD20231117 |
| 17-Nov-2023 09:47:55 | 89 | 2966.0000 | XLON | 05003050000024448-E0GgtwJHam5C20231117 |
| 17-Nov-2023 09:47:55 | 78 | 2966.0000 | XLON | 05003050000024448-E0GgtwJHam5920231117 |
| 17-Nov-2023 09:50:17 | 152 | 2966.0000 | XLON | 05003050000024676-E0GgtwJHao8d20231117 |
| 17-Nov-2023 09:51:25 | 152 | 2967.0000 | XLON | 05003050000024883-E0GgtwJHapGr20231117 |
| 17-Nov-2023 09:52:51 | 182 | 2967.0000 | XLON | 05003050000025062-E0GgtwJHaqIj20231117 |
|---|---|---|---|---|
| 17-Nov-2023 09:53:18 | 228 | 2966.0000 | XLON | 07003070000024996-E0GgtwJHaqkg20231117 |
| 17-Nov-2023 09:54:46 | 152 | 2963.0000 | XLON | 05003050000025323-E0GgtwJHarw620231117 |
| 17-Nov-2023 09:56:53 | 152 | 2961.0000 | XLON | 05003050000025662-E0GgtwJHatzJ20231117 |
| 17-Nov-2023 09:58:39 | 168 | 2962.0000 | XLON | 07003070000025996-E0GgtwJHavwW20231117 |
| 17-Nov-2023 09:59:36 | 152 | 2962.0000 | XLON | 07003070000026336-E0GgtwJHawww20231117 |
| 17-Nov-2023 10:03:38 | 167 | 2963.0000 | XLON | 05003050000027190-E0GgtwJHb1JH20231117 |
| 17-Nov-2023 10:06:20 | 213 | 2963.0000 | XLON | 05003050000027334-E0GgtwJHb44G20231117 |
| 17-Nov-2023 10:06:48 | 152 | 2962.0000 | XLON | 07003070000027460-E0GgtwJHb4J220231117 |
| 17-Nov-2023 10:08:22 | 167 | 2961.0000 | XLON | 05003050000026142-E0GgtwJHb5rt20231117 |
| 17-Nov-2023 10:08:37 | 242 | 2960.0000 | XLON | 07003070000028133-E0GgtwJHb5zV20231117 |
| 17-Nov-2023 10:15:05 | 373 | 2962.0000 | XLON | 07003070000030861-E0GgtwJHbBTB20231117 |
| 17-Nov-2023 10:15:12 | 404 | 2961.0000 | XLON | 05003050000030965-E0GgtwJHbBkD20231117 |
| 17-Nov-2023 10:17:00 | 290 | 2962.0000 | XLON | 05003050000031968-E0GgtwJHbIc520231117 |
| 17-Nov-2023 10:18:51 | 218 | 2963.0000 | XLON | 07003070000032278-E0GgtwJHbLCv20231117 |
| 17-Nov-2023 10:20:05 | 202 | 2963.0000 | XLON | 07003070000032728-E0GgtwJHbMgn20231117 |
| 17-Nov-2023 10:23:20 | 206 | 2964.0000 | XLON | 07003070000033461-E0GgtwJHbQYd20231117 |
| 17-Nov-2023 10:24:50 | 352 | 2965.0000 | XLON | 07003070000033912-E0GgtwJHbS3F20231117 |
| 17-Nov-2023 10:26:06 | 196 | 2965.0000 | XLON | 07003070000034084-E0GgtwJHbTJn20231117 |
| 17-Nov-2023 10:31:30 | 253 | 2969.0000 | XLON | 05003050000035419-E0GgtwJHbZPg20231117 |
| 17-Nov-2023 10:31:32 | 108 | 2968.0000 | XLON | 05003050000035407-E0GgtwJHbZRb20231117 |
| 17-Nov-2023 10:31:32 | 196 | 2968.0000 | XLON | 05003050000035407-E0GgtwJHbZRg20231117 |
| 17-Nov-2023 10:32:13 | 251 | 2968.0000 | XLON | 05003050000035796-E0GgtwJHba2z20231117 |
| 17-Nov-2023 10:35:54 | 183 | 2970.0000 | XLON | 07003070000036148-E0GgtwJHbeik20231117 |
| 17-Nov-2023 10:36:03 | 143 | 2969.0000 | XLON | 05003050000036158-E0GgtwJHbf1120231117 |
| 17-Nov-2023 10:36:03 | 72 | 2969.0000 | XLON | 05003050000036158-E0GgtwJHbf0x20231117 |
| 17-Nov-2023 10:36:46 | 238 | 2967.0000 | XLON | 07003070000034871-E0GgtwJHbg4e20231117 |
| 17-Nov-2023 10:38:48 | 178 | 2967.0000 | XLON | 05003050000037398-E0GgtwJHbi1s20231117 |
| 17-Nov-2023 10:38:48 | 167 | 2967.0000 | XLON | 05003050000037392-E0GgtwJHbi1o20231117 |
| 17-Nov-2023 10:40:04 | 144 | 2968.0000 | XLON | 05003050000037636-E0GgtwJHbj7M20231117 |
| 17-Nov-2023 10:40:04 | 99 | 2968.0000 | XLON | 05003050000037636-E0GgtwJHbj7O20231117 |
| 17-Nov-2023 10:42:03 | 191 | 2968.0000 | XLON | 05003050000037987-E0GgtwJHbl3420231117 |
| 17-Nov-2023 10:45:38 | 158 | 2970.0000 | XLON | 07003070000038211-E0GgtwJHbnwd20231117 |
| 17-Nov-2023 10:45:39 | 186 | 2969.0000 | XLON | 07003070000038188-E0GgtwJHbo3720231117 |
| 17-Nov-2023 10:45:56 | 194 | 2968.0000 | XLON | 07003070000037877-E0GgtwJHboRw20231117 |
| 17-Nov-2023 10:48:37 | 167 | 2970.0000 | XLON | 07003070000038888-E0GgtwJHbqMs20231117 |
| 17-Nov-2023 10:48:42 | 167 | 2969.0000 | XLON | 07003070000038660-E0GgtwJHbqe520231117 |
| 17-Nov-2023 10:51:29 | 152 | 2969.0000 | XLON | 05003050000039546-E0GgtwJHbu4S20231117 |
| 17-Nov-2023 10:51:46 | 183 | 2968.0000 | XLON | 07003070000038895-E0GgtwJHbuQt20231117 |
| 17-Nov-2023 10:52:46 | 182 | 2967.0000 | XLON | 07003070000039567-E0GgtwJHbwDR20231117 |
| 17-Nov-2023 10:53:36 | 198 | 2967.0000 | XLON | 07003070000039914-E0GgtwJHbxKf20231117 |
| 17-Nov-2023 10:56:36 | 153 | 2966.0000 | XLON | 05003050000040846-E0GgtwJHc1Mr20231117 |
| 17-Nov-2023 10:57:39 | 182 | 2965.0000 | XLON | 05003050000040847-E0GgtwJHc2US20231117 |
| 17-Nov-2023 11:00:01 | 160 | 2965.0000 | XLON | 07003070000041185-E0GgtwJHc5n020231117 |
| 17-Nov-2023 11:00:05 | 151 | 2965.0000 | XLON | 05003050000041705-E0GgtwJHc68l20231117 |
|---|---|---|---|---|
| 17-Nov-2023 11:00:05 | 16 | 2965.0000 | XLON | 05003050000041705-E0GgtwJHc68n20231117 |
| 17-Nov-2023 11:01:15 | 171 | 2964.0000 | XLON | 07003070000040604-E0GgtwJHc7ao20231117 |
| 17-Nov-2023 11:02:55 | 153 | 2965.0000 | XLON | 05003050000042341-E0GgtwJHc9ZP20231117 |
| 17-Nov-2023 11:05:16 | 182 | 2963.0000 | XLON | 07003070000042099-E0GgtwJHcCDs20231117 |
| 17-Nov-2023 11:11:43 | 107 | 2963.0000 | XLON | 07003070000043689-E0GgtwJHcHve20231117 |
| 17-Nov-2023 11:11:43 | 60 | 2963.0000 | XLON | 07003070000043689-E0GgtwJHcHva20231117 |
| 17-Nov-2023 11:13:04 | 152 | 2964.0000 | XLON | 05003050000044191-E0GgtwJHcJcJ20231117 |
| 17-Nov-2023 11:13:04 | 228 | 2963.0000 | XLON | 05003050000044080-E0GgtwJHcJrd20231117 |
| 17-Nov-2023 11:13:25 | 213 | 2962.0000 | XLON | 07003070000043995-E0GgtwJHcKH220231117 |
| 17-Nov-2023 11:14:57 | 153 | 2961.0000 | XLON | 05003050000043938-E0GgtwJHcLVO20231117 |
| 17-Nov-2023 11:15:10 | 152 | 2960.0000 | XLON | 07003070000044249-E0GgtwJHcM6D20231117 |
| 17-Nov-2023 11:18:39 | 152 | 2961.0000 | XLON | 07003070000044560-E0GgtwJHcOdb20231117 |
| 17-Nov-2023 11:21:02 | 182 | 2959.0000 | XLON | 07003070000044390-E0GgtwJHcR7J20231117 |
| 17-Nov-2023 11:23:16 | 22 | 2958.0000 | XLON | 07003070000045307-E0GgtwJHcSk820231117 |
| 17-Nov-2023 11:23:16 | 138 | 2958.0000 | XLON | 07003070000045307-E0GgtwJHcSje20231117 |
| 17-Nov-2023 11:26:50 | 153 | 2959.0000 | XLON | 07003070000045796-E0GgtwJHcW5420231117 |
| 17-Nov-2023 11:27:47 | 171 | 2958.0000 | XLON | 05003050000046245-E0GgtwJHcWhb20231117 |
| 17-Nov-2023 11:29:36 | 198 | 2958.0000 | XLON | 07003070000046306-E0GgtwJHcXxs20231117 |
| 17-Nov-2023 11:34:36 | 282 | 2960.0000 | XLON | 05003050000047636-E0GgtwJHccta20231117 |
| 17-Nov-2023 11:35:52 | 158 | 2959.0000 | XLON | 05003050000047436-E0GgtwJHcdsJ20231117 |
| 17-Nov-2023 11:37:07 | 135 | 2960.0000 | XLON | 07003070000047837-E0GgtwJHcf4O20231117 |
| 17-Nov-2023 11:37:09 | 58 | 2960.0000 | XLON | 07003070000047837-E0GgtwJHcf5j20231117 |
| 17-Nov-2023 11:41:17 | 275 | 2960.0000 | XLON | 05003050000048921-E0GgtwJHcid020231117 |
| 17-Nov-2023 11:48:23 | 308 | 2962.0000 | XLON | 07003070000049340-E0GgtwJHcnXs20231117 |
| 17-Nov-2023 11:48:51 | 269 | 2963.0000 | XLON | 05003050000050383-E0GgtwJHcnr420231117 |
| 17-Nov-2023 11:52:21 | 198 | 2966.0000 | XLON | 05003050000051216-E0GgtwJHcqUv20231117 |
| 17-Nov-2023 11:52:21 | 63 | 2966.0000 | XLON | 05003050000051216-E0GgtwJHcqUx20231117 |
| 17-Nov-2023 11:54:05 | 329 | 2966.0000 | XLON | 07003070000050940-E0GgtwJHcrkk20231117 |
| 17-Nov-2023 11:54:09 | 237 | 2965.0000 | XLON | 07003070000050703-E0GgtwJHcrrG20231117 |
| 17-Nov-2023 11:56:20 | 158 | 2966.0000 | XLON | 05003050000051944-E0GgtwJHctQ720231117 |
| 17-Nov-2023 11:57:17 | 152 | 2966.0000 | XLON | 05003050000052073-E0GgtwJHcu7N20231117 |
| 17-Nov-2023 12:00:34 | 104 | 2968.0000 | XLON | 05003050000052690-E0GgtwJHcwsG20231117 |
| 17-Nov-2023 12:00:34 | 124 | 2968.0000 | XLON | 05003050000052690-E0GgtwJHcwsI20231117 |
| 17-Nov-2023 12:00:50 | 167 | 2967.0000 | XLON | 07003070000052040-E0GgtwJHcxGN20231117 |
| 17-Nov-2023 12:01:49 | 152 | 2966.0000 | XLON | 07003070000052544-E0GgtwJHcy0B20231117 |
| 17-Nov-2023 12:03:41 | 198 | 2967.0000 | XLON | 07003070000052853-E0GgtwJHczJs20231117 |
| 17-Nov-2023 12:06:43 | 41 | 2968.0000 | XLON | 07003070000053245-E0GgtwJHd23C20231117 |
| 17-Nov-2023 12:06:43 | 127 | 2968.0000 | XLON | 07003070000053245-E0GgtwJHd23E20231117 |
| 17-Nov-2023 12:09:03 | 212 | 2968.0000 | XLON | 05003050000054268-E0GgtwJHd3Im20231117 |
| 17-Nov-2023 12:10:26 | 93 | 2968.0000 | XLON | 05003050000054493-E0GgtwJHd4C620231117 |
| 17-Nov-2023 12:10:26 | 135 | 2968.0000 | XLON | 05003050000054493-E0GgtwJHd4C420231117 |
| 17-Nov-2023 12:12:06 | 213 | 2967.0000 | XLON | 07003070000053145-E0GgtwJHd59320231117 |
| 17-Nov-2023 12:12:35 | 143 | 2966.0000 | XLON | 07003070000052709-E0GgtwJHd5L920231117 |
| 17-Nov-2023 12:12:35 | 16 | 2966.0000 | XLON | 07003070000052709-E0GgtwJHd5LB20231117 |
|---|---|---|---|---|
| 17-Nov-2023 12:13:55 | 228 | 2966.0000 | XLON | 05003050000055062-E0GgtwJHd6mB20231117 |
| 17-Nov-2023 12:20:11 | 178 | 2966.0000 | XLON | 07003070000055445-E0GgtwJHdAYm20231117 |
| 17-Nov-2023 12:21:46 | 12 | 2966.0000 | XLON | 07003070000055702-E0GgtwJHdBYh20231117 |
| 17-Nov-2023 12:21:46 | 71 | 2966.0000 | XLON | 07003070000055702-E0GgtwJHdBYd20231117 |
| 17-Nov-2023 12:21:46 | 143 | 2966.0000 | XLON | 07003070000055702-E0GgtwJHdBYf20231117 |
| 17-Nov-2023 12:23:31 | 193 | 2966.0000 | XLON | 05003050000056487-E0GgtwJHdCYT20231117 |
| 17-Nov-2023 12:24:41 | 167 | 2965.0000 | XLON | 07003070000054549-E0GgtwJHdCyY20231117 |
| 17-Nov-2023 12:25:06 | 152 | 2965.0000 | XLON | 05003050000056664-E0GgtwJHdDD320231117 |
| 17-Nov-2023 12:26:46 | 182 | 2965.0000 | XLON | 07003070000056355-E0GgtwJHdDqu20231117 |
| 17-Nov-2023 12:28:39 | 168 | 2963.0000 | XLON | 07003070000056071-E0GgtwJHdF4n20231117 |
| 17-Nov-2023 12:28:39 | 192 | 2964.0000 | XLON | 05003050000055403-E0GgtwJHdF3P20231117 |
| 17-Nov-2023 12:34:46 | 228 | 2963.0000 | XLON | 07003070000057066-E0GgtwJHdJA620231117 |
| 17-Nov-2023 12:37:51 | 152 | 2962.0000 | XLON | 07003070000057839-E0GgtwJHdKgC20231117 |
| 17-Nov-2023 12:41:40 | 166 | 2965.0000 | XLON | 07003070000059048-E0GgtwJHdMzY20231117 |
| 17-Nov-2023 12:41:46 | 127 | 2965.0000 | XLON | 05003050000059624-E0GgtwJHdN5b20231117 |
| 17-Nov-2023 12:41:46 | 97 | 2965.0000 | XLON | 05003050000059624-E0GgtwJHdN5d20231117 |
| 17-Nov-2023 12:42:36 | 165 | 2964.0000 | XLON | 07003070000058906-E0GgtwJHdNfR20231117 |
| 17-Nov-2023 12:44:11 | 213 | 2963.0000 | XLON | 07003070000059447-E0GgtwJHdOgb20231117 |
| 17-Nov-2023 12:46:08 | 228 | 2963.0000 | XLON | 07003070000059912-E0GgtwJHdQ9020231117 |
| 17-Nov-2023 12:46:09 | 198 | 2962.0000 | XLON | 05003050000059981-E0GgtwJHdQC420231117 |
| 17-Nov-2023 12:53:23 | 182 | 2964.0000 | XLON | 07003070000061703-E0GgtwJHdVS420231117 |
| 17-Nov-2023 12:56:05 | 198 | 2964.0000 | XLON | 07003070000061866-E0GgtwJHdWwy20231117 |
| 17-Nov-2023 12:57:40 | 182 | 2963.0000 | XLON | 07003070000061752-E0GgtwJHdXrn20231117 |
| 17-Nov-2023 13:01:04 | 16 | 2964.0000 | XLON | 05003050000063575-E0GgtwJHdaA420231117 |
| 17-Nov-2023 13:02:48 | 314 | 2965.0000 | XLON | 05003050000063870-E0GgtwJHdbeJ20231117 |
| 17-Nov-2023 13:04:15 | 248 | 2964.0000 | XLON | 05003050000063607-E0GgtwJHdcxg20231117 |
| 17-Nov-2023 13:08:09 | 258 | 2965.0000 | XLON | 05003050000064892-E0GgtwJHdf0i20231117 |
| 17-Nov-2023 13:09:44 | 179 | 2965.0000 | XLON | 05003050000065013-E0GgtwJHdgIC20231117 |
| 17-Nov-2023 13:09:44 | 97 | 2965.0000 | XLON | 05003050000065013-E0GgtwJHdgHu20231117 |
| 17-Nov-2023 13:11:04 | 13 | 2964.0000 | XLON | 07003070000063995-E0GgtwJHdhuZ20231117 |
| 17-Nov-2023 13:11:04 | 240 | 2964.0000 | XLON | 07003070000063995-E0GgtwJHdhuT20231117 |
| 17-Nov-2023 13:17:21 | 245 | 2966.0000 | XLON | 07003070000065772-E0GgtwJHdmj220231117 |
| 17-Nov-2023 13:19:05 | 287 | 2967.0000 | XLON | 05003050000066655-E0GgtwJHdnqc20231117 |
| 17-Nov-2023 13:19:05 | 53 | 2967.0000 | XLON | 05003050000066655-E0GgtwJHdnqa20231117 |
| 17-Nov-2023 13:21:21 | 10 | 2968.0000 | XLON | 07003070000066663-E0GgtwJHdpgY20231117 |
| 17-Nov-2023 13:21:21 | 82 | 2968.0000 | XLON | 07003070000066663-E0GgtwJHdpga20231117 |
| 17-Nov-2023 13:23:33 | 30 | 2970.0000 | XLON | 05003050000067601-E0GgtwJHdrhL20231117 |
| 17-Nov-2023 13:23:33 | 87 | 2970.0000 | XLON | 05003050000067601-E0GgtwJHdrhI20231117 |
| 17-Nov-2023 13:23:33 | 261 | 2970.0000 | XLON | 05003050000067601-E0GgtwJHdrh620231117 |
| 17-Nov-2023 13:25:08 | 235 | 2971.0000 | XLON | 07003070000067412-E0GgtwJHdswZ20231117 |
| 17-Nov-2023 13:25:45 | 134 | 2971.0000 | XLON | 07003070000067484-E0GgtwJHdtiN20231117 |
| 17-Nov-2023 13:25:45 | 120 | 2971.0000 | XLON | 07003070000067484-E0GgtwJHdtiL20231117 |
| 17-Nov-2023 13:26:47 | 230 | 2971.0000 | XLON | 05003050000068251-E0GgtwJHduQc20231117 |
| 17-Nov-2023 13:28:44 | 206 | 2972.0000 | XLON | 07003070000068121-E0GgtwJHdwBv20231117 |
|---|---|---|---|---|
| 17-Nov-2023 13:28:44 | 172 | 2972.0000 | XLON | 05003050000068617-E0GgtwJHdwBx20231117 |
| 17-Nov-2023 13:30:07 | 167 | 2972.0000 | XLON | 05003050000069167-E0GgtwJHdxfV20231117 |
| 17-Nov-2023 13:31:56 | 152 | 2971.0000 | XLON | 07003070000068673-E0GgtwJHe0C620231117 |
| 17-Nov-2023 13:34:10 | 153 | 2971.0000 | XLON | 05003050000070242-E0GgtwJHe2pU20231117 |
| 17-Nov-2023 13:36:04 | 32 | 2971.0000 | XLON | 05003050000070877-E0GgtwJHe5AS20231117 |
| 17-Nov-2023 13:38:00 | 15 | 2972.0000 | XLON | 05003050000071405-E0GgtwJHe77m20231117 |
| 17-Nov-2023 13:39:13 | 179 | 2972.0000 | XLON | 07003070000071045-E0GgtwJHe80V20231117 |
| 17-Nov-2023 13:40:06 | 42 | 2972.0000 | XLON | 05003050000071816-E0GgtwJHe8qI20231117 |
| 17-Nov-2023 13:40:06 | 129 | 2972.0000 | XLON | 05003050000071816-E0GgtwJHe8qG20231117 |
| 17-Nov-2023 13:40:06 | 129 | 2972.0000 | XLON | 05003050000071816-E0GgtwJHe8qK20231117 |
| 17-Nov-2023 13:41:46 | 238 | 2972.0000 | XLON | 07003070000071836-E0GgtwJHeAIk20231117 |
| 17-Nov-2023 13:41:46 | 12 | 2972.0000 | XLON | 07003070000071836-E0GgtwJHeAIi20231117 |
| 17-Nov-2023 13:42:57 | 213 | 2971.0000 | XLON | 05003050000071030-E0GgtwJHeBAv20231117 |
| 17-Nov-2023 13:45:03 | 96 | 2969.0000 | XLON | 05003050000072992-E0GgtwJHeCxI20231117 |
| 17-Nov-2023 13:45:03 | 88 | 2969.0000 | XLON | 05003050000072992-E0GgtwJHeCxL20231117 |
| 17-Nov-2023 13:46:47 | 182 | 2969.0000 | XLON | 05003050000073199-E0GgtwJHeElE20231117 |
| 17-Nov-2023 13:48:25 | 230 | 2968.0000 | XLON | 07003070000072250-E0GgtwJHeGQ120231117 |
| 17-Nov-2023 13:52:25 | 213 | 2968.0000 | XLON | 07003070000073597-E0GgtwJHeJpi20231117 |
| 17-Nov-2023 13:54:38 | 216 | 2968.0000 | XLON | 05003050000074842-E0GgtwJHeMPR20231117 |
| 17-Nov-2023 13:56:10 | 202 | 2970.0000 | XLON | 05003050000075691-E0GgtwJHeO7g20231117 |
| 17-Nov-2023 13:56:10 | 11 | 2970.0000 | XLON | 05003050000075691-E0GgtwJHeO7e20231117 |
| 17-Nov-2023 13:56:41 | 320 | 2969.0000 | XLON | 07003070000075138-E0GgtwJHeOXP20231117 |
| 17-Nov-2023 13:56:56 | 123 | 2969.0000 | XLON | 05003050000075798-E0GgtwJHeOpY20231117 |
| 17-Nov-2023 13:56:56 | 75 | 2969.0000 | XLON | 05003050000075798-E0GgtwJHeOpW20231117 |
| 17-Nov-2023 14:00:02 | 258 | 2970.0000 | XLON | 07003070000075745-E0GgtwJHeS6p20231117 |
| 17-Nov-2023 14:00:07 | 152 | 2969.0000 | XLON | 07003070000075736-E0GgtwJHeSHl20231117 |
| 17-Nov-2023 14:01:03 | 198 | 2968.0000 | XLON | 07003070000076247-E0GgtwJHeTYE20231117 |
| 17-Nov-2023 14:02:14 | 82 | 2970.0000 | XLON | 05003050000077306-E0GgtwJHeVFa20231117 |
| 17-Nov-2023 14:03:59 | 167 | 2970.0000 | XLON | 07003070000077395-E0GgtwJHeWfk20231117 |
| 17-Nov-2023 14:05:02 | 167 | 2969.0000 | XLON | 05003050000077141-E0GgtwJHeXYJ20231117 |
| 17-Nov-2023 14:06:01 | 213 | 2969.0000 | XLON | 07003070000077693-E0GgtwJHeYK520231117 |
| 17-Nov-2023 14:09:43 | 174 | 2967.0000 | XLON | 07003070000076674-E0GgtwJHebW920231117 |
| 17-Nov-2023 14:09:43 | 156 | 2966.0000 | XLON | 05003050000078501-E0GgtwJHebXV20231117 |
| 17-Nov-2023 14:10:03 | 182 | 2965.0000 | XLON | 07003070000078060-E0GgtwJHebiL20231117 |
| 17-Nov-2023 14:13:23 | 167 | 2970.0000 | XLON | 05003050000079791-E0GgtwJHeezt20231117 |
| 17-Nov-2023 14:14:05 | 173 | 2974.0000 | XLON | 05003050000080268-E0GgtwJHefhZ20231117 |
| 17-Nov-2023 14:14:05 | 13 | 2974.0000 | XLON | 05003050000080268-E0GgtwJHefhX20231117 |
| 17-Nov-2023 14:14:56 | 131 | 2973.0000 | XLON | 07003070000079868-E0GgtwJHegks20231117 |
| 17-Nov-2023 14:14:56 | 70 | 2973.0000 | XLON | 07003070000079868-E0GgtwJHegkq20231117 |
| 17-Nov-2023 14:15:07 | 152 | 2972.0000 | XLON | 05003050000080469-E0GgtwJHeh1020231117 |
| 17-Nov-2023 14:16:47 | 167 | 2973.0000 | XLON | 05003050000080826-E0GgtwJHeijz20231117 |
| 17-Nov-2023 14:18:16 | 165 | 2973.0000 | XLON | 07003070000080661-E0GgtwJHejxZ20231117 |
| 17-Nov-2023 14:19:24 | 153 | 2974.0000 | XLON | 05003050000081409-E0GgtwJHelUQ20231117 |
| 17-Nov-2023 14:21:21 | 152 | 2974.0000 | XLON | 05003050000081686-E0GgtwJHen9T20231117 |
|---|---|---|---|---|
| 17-Nov-2023 14:21:21 | 152 | 2973.0000 | XLON | 07003070000080774-E0GgtwJHen9z20231117 |
| 17-Nov-2023 14:22:02 | 101 | 2974.0000 | XLON | 05003050000082041-E0GgtwJHenkb20231117 |
| 17-Nov-2023 14:22:02 | 82 | 2974.0000 | XLON | 05003050000082041-E0GgtwJHenkZ20231117 |
| 17-Nov-2023 14:24:32 | 12 | 2976.0000 | XLON | 05003050000082606-E0GgtwJHeqPR20231117 |
| 17-Nov-2023 14:25:55 | 256 | 2976.0000 | XLON | 05003050000082739-E0GgtwJHermc20231117 |
| 17-Nov-2023 14:29:56 | 237 | 2979.0000 | XLON | 07003070000083610-E0GgtwJHew1120231117 |
| 17-Nov-2023 14:29:56 | 22 | 2979.0000 | XLON | 07003070000083610-E0GgtwJHew0z20231117 |
| 17-Nov-2023 14:30:07 | 370 | 2979.0000 | XLON | 07003070000083942-E0GgtwJHeyE120231117 |
| 17-Nov-2023 14:31:18 | 259 | 2977.0000 | XLON | 07003070000083256-E0GgtwJHf1LJ20231117 |
| 17-Nov-2023 14:31:50 | 254 | 2977.0000 | XLON | 07003070000084799-E0GgtwJHf2hp20231117 |
| 17-Nov-2023 14:32:40 | 234 | 2976.0000 | XLON | 05003050000085172-E0GgtwJHf4Nu20231117 |
| 17-Nov-2023 14:32:40 | 39 | 2976.0000 | XLON | 05003050000085172-E0GgtwJHf4Ns20231117 |
| 17-Nov-2023 14:33:33 | 198 | 2976.0000 | XLON | 07003070000085541-E0GgtwJHf6dL20231117 |
| 17-Nov-2023 14:33:53 | 213 | 2975.0000 | XLON | 05003050000085929-E0GgtwJHf6zr20231117 |
| 17-Nov-2023 14:35:13 | 167 | 2975.0000 | XLON | 07003070000086091-E0GgtwJHf9d520231117 |
| 17-Nov-2023 14:35:16 | 152 | 2974.0000 | XLON | 05003050000086519-E0GgtwJHf9lT20231117 |
| 17-Nov-2023 14:37:00 | 182 | 2973.0000 | XLON | 05003050000087306-E0GgtwJHfDuT20231117 |
| 17-Nov-2023 14:38:40 | 228 | 2976.0000 | XLON | 07003070000087758-E0GgtwJHfHvu20231117 |
| 17-Nov-2023 14:39:41 | 159 | 2975.0000 | XLON | 07003070000087285-E0GgtwJHfJeh20231117 |
| 17-Nov-2023 14:40:25 | 155 | 2975.0000 | XLON | 07003070000088389-E0GgtwJHfKs420231117 |
| 17-Nov-2023 14:41:47 | 213 | 2977.0000 | XLON | 05003050000089487-E0GgtwJHfNP520231117 |
| 17-Nov-2023 14:43:29 | 161 | 2980.0000 | XLON | 07003070000089810-E0GgtwJHfQq020231117 |
| 17-Nov-2023 14:45:36 | 234 | 2983.0000 | XLON | 05003050000091048-E0GgtwJHfUw020231117 |
| 17-Nov-2023 14:47:00 | 210 | 2985.0000 | XLON | 07003070000091179-E0GgtwJHfXWJ20231117 |
| 17-Nov-2023 14:47:15 | 193 | 2984.0000 | XLON | 05003050000091564-E0GgtwJHfXpo20231117 |
| 17-Nov-2023 14:48:39 | 182 | 2984.0000 | XLON | 05003050000092270-E0GgtwJHfaC820231117 |
| 17-Nov-2023 14:50:20 | 172 | 2985.0000 | XLON | 07003070000092414-E0GgtwJHfd5A20231117 |
| 17-Nov-2023 14:51:21 | 224 | 2984.0000 | XLON | 05003050000092853-E0GgtwJHfewx20231117 |
| 17-Nov-2023 14:52:00 | 197 | 2986.0000 | XLON | 05003050000093566-E0GgtwJHfg1v20231117 |
| 17-Nov-2023 14:53:00 | 152 | 2984.0000 | XLON | 07003070000093022-E0GgtwJHfi0l20231117 |
| 17-Nov-2023 14:53:58 | 243 | 2979.0000 | XLON | 05003050000094096-E0GgtwJHfjsm20231117 |
| 17-Nov-2023 14:54:00 | 161 | 2978.0000 | XLON | 07003070000093621-E0GgtwJHfk2420231117 |
| 17-Nov-2023 14:54:00 | 6 | 2978.0000 | XLON | 07003070000093621-E0GgtwJHfk2220231117 |
| 17-Nov-2023 14:54:00 | 152 | 2977.0000 | XLON | 05003050000094097-E0GgtwJHfk2O20231117 |
| 17-Nov-2023 14:55:25 | 167 | 2976.0000 | XLON | 05003050000094774-E0GgtwJHfmx720231117 |
| 17-Nov-2023 14:56:00 | 153 | 2975.0000 | XLON | 05003050000094715-E0GgtwJHfo0520231117 |
| 17-Nov-2023 14:56:56 | 137 | 2971.0000 | XLON | 07003070000094743-E0GgtwJHfqH120231117 |
| 17-Nov-2023 14:56:56 | 61 | 2971.0000 | XLON | 07003070000094743-E0GgtwJHfqGz20231117 |
| 17-Nov-2023 14:56:56 | 198 | 2972.0000 | XLON | 07003070000094759-E0GgtwJHfqG820231117 |
| 17-Nov-2023 14:58:36 | 152 | 2974.0000 | XLON | 07003070000095477-E0GgtwJHfstI20231117 |
| 17-Nov-2023 14:58:53 | 152 | 2972.0000 | XLON | 07003070000095454-E0GgtwJHftK520231117 |
| 17-Nov-2023 15:03:00 | 163 | 2975.0000 | XLON | 05003050000097545-E0GgtwJHg0K520231117 |
| 17-Nov-2023 15:04:28 | 152 | 2974.0000 | XLON | 05003050000097468-E0GgtwJHg2bM20231117 |
| 17-Nov-2023 15:05:14 | 220 | 2974.0000 | XLON | 07003070000097784-E0GgtwJHg3kV20231117 |
|---|---|---|---|---|
| 17-Nov-2023 15:06:03 | 183 | 2973.0000 | XLON | 05003050000097243-E0GgtwJHg4n020231117 |
| 17-Nov-2023 15:06:04 | 157 | 2972.0000 | XLON | 07003070000097274-E0GgtwJHg4qG20231117 |
| 17-Nov-2023 15:09:13 | 166 | 2974.0000 | XLON | 05003050000098924-E0GgtwJHg91L20231117 |
| 17-Nov-2023 15:12:04 | 344 | 2974.0000 | XLON | 07003070000099153-E0GgtwJHgDF920231117 |
| 17-Nov-2023 15:15:05 | 310 | 2978.0000 | XLON | 07003070000099722-E0GgtwJHgHm920231117 |
| 17-Nov-2023 15:16:44 | 340 | 2978.0000 | XLON | 05003050000100712-E0GgtwJHgKFT20231117 |
| 17-Nov-2023 15:17:45 | 11 | 2979.0000 | XLON | 07003070000100702-E0GgtwJHgLQr20231117 |
| 17-Nov-2023 15:18:01 | 420 | 2978.0000 | XLON | 05003050000100975-E0GgtwJHgLiK20231117 |
| 17-Nov-2023 15:18:54 | 311 | 2978.0000 | XLON | 07003070000100869-E0GgtwJHgMkD20231117 |
| 17-Nov-2023 15:20:37 | 220 | 2977.0000 | XLON | 05003050000101823-E0GgtwJHgOyh20231117 |
| 17-Nov-2023 15:20:37 | 173 | 2977.0000 | XLON | 05003050000101823-E0GgtwJHgOyf20231117 |
| 17-Nov-2023 15:21:47 | 154 | 2977.0000 | XLON | 05003050000102186-E0GgtwJHgQCi20231117 |
| 17-Nov-2023 15:23:39 | 369 | 2978.0000 | XLON | 07003070000102137-E0GgtwJHgSRN20231117 |
| 17-Nov-2023 15:26:03 | 416 | 2978.0000 | XLON | 07003070000102620-E0GgtwJHgUsR20231117 |
| 17-Nov-2023 15:26:33 | 305 | 2977.0000 | XLON | 07003070000102566-E0GgtwJHgVOj20231117 |
| 17-Nov-2023 15:27:54 | 42 | 2977.0000 | XLON | 05003050000103758-E0GgtwJHgWpl20231117 |
| 17-Nov-2023 15:27:54 | 157 | 2977.0000 | XLON | 05003050000103758-E0GgtwJHgWpj20231117 |
| 17-Nov-2023 15:28:24 | 199 | 2976.0000 | XLON | 07003070000102971-E0GgtwJHgXTY20231117 |
| 17-Nov-2023 15:30:04 | 186 | 2978.0000 | XLON | 05003050000104186-E0GgtwJHgZo020231117 |
| 17-Nov-2023 15:30:22 | 244 | 2977.0000 | XLON | 05003050000104098-E0GgtwJHgaDA20231117 |
| 17-Nov-2023 15:33:15 | 67 | 2977.0000 | XLON | 07003070000104351-E0GgtwJHgdFa20231117 |
| 17-Nov-2023 15:33:15 | 233 | 2977.0000 | XLON | 07003070000104351-E0GgtwJHgdG920231117 |
| 17-Nov-2023 15:33:55 | 356 | 2977.0000 | XLON | 05003050000105306-E0GgtwJHgdto20231117 |
| 17-Nov-2023 15:35:12 | 216 | 2976.0000 | XLON | 05003050000103952-E0GgtwJHgfib20231117 |
| 17-Nov-2023 15:35:12 | 7 | 2976.0000 | XLON | 05003050000103952-E0GgtwJHgfid20231117 |
| 17-Nov-2023 15:37:30 | 226 | 2977.0000 | XLON | 05003050000106272-E0GgtwJHgimi20231117 |
| 17-Nov-2023 15:37:30 | 278 | 2977.0000 | XLON | 07003070000105818-E0GgtwJHgimg20231117 |
| 17-Nov-2023 15:38:56 | 216 | 2976.0000 | XLON | 05003050000106667-E0GgtwJHgk1N20231117 |
| 17-Nov-2023 15:42:48 | 426 | 2976.0000 | XLON | 05003050000107653-E0GgtwJHgoN620231117 |
| 17-Nov-2023 15:43:40 | 267 | 2975.0000 | XLON | 05003050000104391-E0GgtwJHgpR820231117 |
| 17-Nov-2023 15:43:40 | 159 | 2975.0000 | XLON | 07003070000107252-E0GgtwJHgpRG20231117 |
| 17-Nov-2023 15:44:13 | 182 | 2974.0000 | XLON | 07003070000106257-E0GgtwJHgq1z20231117 |
| 17-Nov-2023 15:45:52 | 298 | 2973.0000 | XLON | 05003050000108629-E0GgtwJHgs6R20231117 |
| 17-Nov-2023 15:46:58 | 308 | 2975.0000 | XLON | 07003070000108826-E0GgtwJHgt5H20231117 |
| 17-Nov-2023 15:48:38 | 167 | 2975.0000 | XLON | 05003050000109547-E0GgtwJHgube20231117 |
| 17-Nov-2023 15:48:38 | 365 | 2975.0000 | XLON | 05003050000109737-E0GgtwJHgubk20231117 |
| 17-Nov-2023 15:53:06 | 226 | 2974.0000 | XLON | 07003070000109858-E0GgtwJHgyDT20231117 |
| 17-Nov-2023 15:56:34 | 389 | 2974.0000 | XLON | 05003050000111419-E0GgtwJHh1OW20231117 |
| 17-Nov-2023 15:59:16 | 473 | 2974.0000 | XLON | 05003050000112398-E0GgtwJHh45I20231117 |
| 17-Nov-2023 15:59:41 | 257 | 2973.0000 | XLON | 05003050000110038-E0GgtwJHh4NF20231117 |
| 17-Nov-2023 16:01:36 | 475 | 2973.0000 | XLON | 07003070000113576-E0GgtwJHh66p20231117 |
| 17-Nov-2023 16:01:49 | 345 | 2973.0000 | XLON | 05003050000114109-E0GgtwJHh6Kr20231117 |
| 17-Nov-2023 16:02:00 | 257 | 2972.0000 | XLON | 05003050000111906-E0GgtwJHh6dW20231117 |
| 17-Nov-2023 16:02:00 | 230 | 2972.0000 | XLON | 05003050000110264-E0GgtwJHh6dU20231117 |
|---|---|---|---|---|
| 17-Nov-2023 16:05:13 | 153 | 2973.0000 | XLON | 05003050000115367-E0GgtwJHhA6020231117 |
| 17-Nov-2023 16:05:13 | 281 | 2973.0000 | XLON | 07003070000114356-E0GgtwJHhA4i20231117 |
| 17-Nov-2023 16:05:13 | 357 | 2974.0000 | XLON | 07003070000114998-E0GgtwJHhA1n20231117 |
| 17-Nov-2023 16:07:03 | 304 | 2973.0000 | XLON | 05003050000116011-E0GgtwJHhBci20231117 |
| 17-Nov-2023 16:07:12 | 226 | 2972.0000 | XLON | 05003050000115406-E0GgtwJHhBnv20231117 |
| 17-Nov-2023 16:07:12 | 278 | 2971.0000 | XLON | 07003070000115769-E0GgtwJHhBpM20231117 |
| 17-Nov-2023 16:10:27 | 82 | 2974.0000 | XLON | 05003050000117314-E0GgtwJHhFKL20231117 |
| 17-Nov-2023 16:11:33 | 222 | 2974.0000 | XLON | 05003050000117442-E0GgtwJHhGiB20231117 |
| 17-Nov-2023 16:14:21 | 362 | 2975.0000 | XLON | 05003050000118473-E0GgtwJHhJtE20231117 |
| 17-Nov-2023 16:14:53 | 13 | 2974.0000 | XLON | 05003050000118440-E0GgtwJHhKPx20231117 |
| 17-Nov-2023 16:14:53 | 494 | 2974.0000 | XLON | 05003050000118440-E0GgtwJHhKPz20231117 |
| 17-Nov-2023 16:15:12 | 277 | 2974.0000 | XLON | 07003070000118945-E0GgtwJHhKls20231117 |
| 17-Nov-2023 16:18:45 | 342 | 2975.0000 | XLON | 07003070000120429-E0GgtwJHhPGI20231117 |
| 17-Nov-2023 16:19:07 | 435 | 2974.0000 | XLON | 05003050000119991-E0GgtwJHhPXM20231117 |
| 17-Nov-2023 16:19:16 | 226 | 2973.0000 | XLON | 07003070000120467-E0GgtwJHhPlq20231117 |
| 17-Nov-2023 16:23:03 | 433 | 2975.0000 | XLON | 07003070000121915-E0GgtwJHhTqp20231117 |
| 17-Nov-2023 16:23:50 | 150 | 2977.0000 | XLON | 07003070000122367-E0GgtwJHhUZP20231117 |
| 17-Nov-2023 16:23:50 | 255 | 2977.0000 | XLON | 07003070000122367-E0GgtwJHhUZN20231117 |
| 17-Nov-2023 16:24:31 | 486 | 2976.0000 | XLON | 05003050000122620-E0GgtwJHhV9620231117 |
| 17-Nov-2023 16:27:25 | 46 | 2975.0000 | XLON | 07003070000122973-E0GgtwJHhYqM20231117 |
| 17-Nov-2023 16:27:39 | 78 | 2975.0000 | XLON | 07003070000122973-E0GgtwJHhZ1d20231117 |
| 17-Nov-2023 16:27:53 | 79 | 2975.0000 | XLON | 07003070000122973-E0GgtwJHhZI420231117 |
| 17-Nov-2023 16:28:06 | 77 | 2975.0000 | XLON | 07003070000122973-E0GgtwJHhZaD20231117 |
| 17-Nov-2023 16:28:20 | 55 | 2975.0000 | XLON | 07003070000122973-E0GgtwJHhZp620231117 |
20 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 69,800 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 49,945,777 ordinary shares in treasury, and has 1,887,726,842 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,145,710 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: | 20 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 69,800 |
| Highest price paid per share (p): | 3001 |
| Lowest price paid per share (p): | 2971 |
| Volume weighted average price paid per share (p): | 2986.7165 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 20-Nov-2023 08:01:20 | 218 | 2981.0000 | XLON | 05003050000003772-E0Gj4ol47rdw20231120 |
| 20-Nov-2023 08:01:23 | 217 | 2980.0000 | XLON | 05003050000003633-E0Gj4ol47rtI20231120 |
| 20-Nov-2023 08:01:23 | 235 | 2979.0000 | XLON | 07003070000003609-E0Gj4ol47rtT20231120 |
| 20-Nov-2023 08:02:41 | 164 | 2979.0000 | XLON | 07003070000004236-E0Gj4ol47vxC20231120 |
| 20-Nov-2023 08:04:21 | 198 | 2978.0000 | XLON | 05003050000004753-E0Gj4ol481IR20231120 |
| 20-Nov-2023 08:04:21 | 11 | 2978.0000 | XLON | 05003050000004753-E0Gj4ol481IX20231120 |
| 20-Nov-2023 08:06:06 | 164 | 2981.0000 | XLON | 07003070000005135-E0Gj4ol485Zh20231120 |
| 20-Nov-2023 08:06:16 | 208 | 2980.0000 | XLON | 05003050000005155-E0Gj4ol485wS20231120 |
| 20-Nov-2023 08:07:41 | 30 | 2977.0000 | XLON | 07003070000005421-E0Gj4ol488RK20231120 |
| 20-Nov-2023 08:07:41 | 164 | 2977.0000 | XLON | 07003070000005421-E0Gj4ol488RI20231120 |
| 20-Nov-2023 08:09:34 | 210 | 2980.0000 | XLON | 07003070000005752-E0Gj4ol48DEy20231120 |
| 20-Nov-2023 08:11:01 | 198 | 2981.0000 | XLON | 05003050000006207-E0Gj4ol48GhF20231120 |
| 20-Nov-2023 08:13:17 | 181 | 2979.0000 | XLON | 07003070000006628-E0Gj4ol48KX620231120 |
| 20-Nov-2023 08:15:01 | 39 | 2985.0000 | XLON | 05003050000007163-E0Gj4ol48Nf920231120 |
|---|---|---|---|---|
| 20-Nov-2023 08:15:01 | 45 | 2985.0000 | XLON | 05003050000007163-E0Gj4ol48Nf720231120 |
| 20-Nov-2023 08:15:01 | 176 | 2985.0000 | XLON | 05003050000007163-E0Gj4ol48Nf520231120 |
| 20-Nov-2023 08:16:39 | 244 | 2989.0000 | XLON | 05003050000007486-E0Gj4ol48Qr820231120 |
| 20-Nov-2023 08:17:51 | 215 | 2992.0000 | XLON | 05003050000007686-E0Gj4ol48ShB20231120 |
| 20-Nov-2023 08:17:51 | 227 | 2990.0000 | XLON | 07003070000007599-E0Gj4ol48SiN20231120 |
| 20-Nov-2023 08:19:29 | 164 | 2995.0000 | XLON | 05003050000008271-E0Gj4ol48WxH20231120 |
| 20-Nov-2023 08:21:34 | 212 | 2994.0000 | XLON | 07003070000008641-E0Gj4ol48biD20231120 |
| 20-Nov-2023 08:21:50 | 190 | 2992.0000 | XLON | 07003070000008178-E0Gj4ol48cGW20231120 |
| 20-Nov-2023 08:22:54 | 249 | 2991.0000 | XLON | 07003070000008941-E0Gj4ol48e1W20231120 |
| 20-Nov-2023 08:23:14 | 183 | 2989.0000 | XLON | 05003050000008982-E0Gj4ol48eaR20231120 |
| 20-Nov-2023 08:25:35 | 149 | 2987.0000 | XLON | 07003070000009256-E0Gj4ol48hcd20231120 |
| 20-Nov-2023 08:26:50 | 100 | 2987.0000 | XLON | 07003070000009687-E0Gj4ol48jFM20231120 |
| 20-Nov-2023 08:26:50 | 53 | 2987.0000 | XLON | 07003070000009687-E0Gj4ol48jFO20231120 |
| 20-Nov-2023 08:30:05 | 248 | 2989.0000 | XLON | 07003070000010268-E0Gj4ol48o7Z20231120 |
| 20-Nov-2023 08:31:38 | 294 | 2988.0000 | XLON | 07003070000010773-E0Gj4ol48qYW20231120 |
| 20-Nov-2023 08:35:40 | 217 | 2992.0000 | XLON | 07003070000011319-E0Gj4ol48wWU20231120 |
| 20-Nov-2023 08:37:34 | 299 | 2994.0000 | XLON | 05003050000011893-E0Gj4ol48yhh20231120 |
| 20-Nov-2023 08:37:34 | 239 | 2994.0000 | XLON | 07003070000011837-E0Gj4ol48yhj20231120 |
| 20-Nov-2023 08:38:26 | 214 | 2993.0000 | XLON | 05003050000012115-E0Gj4ol48zlX20231120 |
| 20-Nov-2023 08:38:37 | 326 | 2992.0000 | XLON | 05003050000011818-E0Gj4ol490AL20231120 |
| 20-Nov-2023 08:40:00 | 199 | 2991.0000 | XLON | 05003050000012281-E0Gj4ol491oA20231120 |
| 20-Nov-2023 08:41:19 | 209 | 2991.0000 | XLON | 05003050000012625-E0Gj4ol493Fr20231120 |
| 20-Nov-2023 08:43:56 | 23 | 2991.0000 | XLON | 07003070000013142-E0Gj4ol495wr20231120 |
| 20-Nov-2023 08:43:56 | 161 | 2991.0000 | XLON | 07003070000013142-E0Gj4ol495wp20231120 |
| 20-Nov-2023 08:46:05 | 153 | 2990.0000 | XLON | 07003070000012233-E0Gj4ol498nW20231120 |
| 20-Nov-2023 08:48:01 | 240 | 2992.0000 | XLON | 05003050000013778-E0Gj4ol49B6I20231120 |
| 20-Nov-2023 08:48:02 | 234 | 2991.0000 | XLON | 05003050000013688-E0Gj4ol49BXC20231120 |
| 20-Nov-2023 08:51:11 | 267 | 2994.0000 | XLON | 05003050000014332-E0Gj4ol49Ffs20231120 |
| 20-Nov-2023 08:51:41 | 229 | 2993.0000 | XLON | 07003070000014127-E0Gj4ol49GTA20231120 |
| 20-Nov-2023 08:53:11 | 211 | 2994.0000 | XLON | 05003050000014757-E0Gj4ol49IuE20231120 |
| 20-Nov-2023 08:53:13 | 139 | 2993.0000 | XLON | 05003050000014692-E0Gj4ol49J5020231120 |
| 20-Nov-2023 08:53:13 | 136 | 2993.0000 | XLON | 05003050000014692-E0Gj4ol49J5320231120 |
| 20-Nov-2023 08:55:49 | 164 | 2997.0000 | XLON | 05003050000015258-E0Gj4ol49MP520231120 |
| 20-Nov-2023 08:58:04 | 179 | 2996.0000 | XLON | 07003070000015083-E0Gj4ol49P5E20231120 |
| 20-Nov-2023 09:01:12 | 216 | 2997.0000 | XLON | 05003050000016622-E0Gj4ol49UJS20231120 |
| 20-Nov-2023 09:01:12 | 194 | 2997.0000 | XLON | 07003070000016591-E0Gj4ol49UJU20231120 |
| 20-Nov-2023 09:01:24 | 155 | 2995.0000 | XLON | 05003050000015281-E0Gj4ol49Uan20231120 |
| 20-Nov-2023 09:03:06 | 255 | 2994.0000 | XLON | 07003070000016993-E0Gj4ol49WsP20231120 |
| 20-Nov-2023 09:03:06 | 170 | 2994.0000 | XLON | 05003050000017006-E0Gj4ol49WsR20231120 |
| 20-Nov-2023 09:06:02 | 164 | 3001.0000 | XLON | 05003050000017682-E0Gj4ol49aXe20231120 |
| 20-Nov-2023 09:06:47 | 158 | 3000.0000 | XLON | 05003050000017647-E0Gj4ol49bKN20231120 |
| 20-Nov-2023 09:09:46 | 164 | 3001.0000 | XLON | 07003070000018320-E0Gj4ol49eik20231120 |
| 20-Nov-2023 09:11:58 | 221 | 3000.0000 | XLON | 07003070000018873-E0Gj4ol49gyd20231120 |
| 20-Nov-2023 09:13:35 | 150 | 2999.0000 | XLON | 05003050000017600-E0Gj4ol49iZY20231120 |
| 20-Nov-2023 09:14:52 | 164 | 3001.0000 | XLON | 05003050000019361-E0Gj4ol49kAY20231120 |
| 20-Nov-2023 09:14:52 | 67 | 3001.0000 | XLON | 05003050000019361-E0Gj4ol49kAa20231120 |
|---|---|---|---|---|
| 20-Nov-2023 09:15:26 | 306 | 3000.0000 | XLON | 07003070000019255-E0Gj4ol49kl820231120 |
| 20-Nov-2023 09:16:02 | 253 | 2999.0000 | XLON | 07003070000019535-E0Gj4ol49lcw20231120 |
| 20-Nov-2023 09:16:02 | 164 | 3000.0000 | XLON | 05003050000019578-E0Gj4ol49lYs20231120 |
| 20-Nov-2023 09:22:11 | 194 | 2998.0000 | XLON | 05003050000020422-E0Gj4ol49sTh20231120 |
| 20-Nov-2023 09:22:12 | 149 | 2997.0000 | XLON | 07003070000019870-E0Gj4ol49sWD20231120 |
| 20-Nov-2023 09:22:41 | 169 | 2997.0000 | XLON | 05003050000020947-E0Gj4ol49t5r20231120 |
| 20-Nov-2023 09:25:23 | 176 | 2998.0000 | XLON | 07003070000021389-E0Gj4ol49vsy20231120 |
| 20-Nov-2023 09:25:31 | 160 | 2997.0000 | XLON | 05003050000021262-E0Gj4ol49w0n20231120 |
| 20-Nov-2023 09:26:14 | 18 | 2997.0000 | XLON | 07003070000021543-E0Gj4ol49x1B20231120 |
| 20-Nov-2023 09:26:14 | 132 | 2997.0000 | XLON | 07003070000021543-E0Gj4ol49x1920231120 |
| 20-Nov-2023 09:27:21 | 149 | 2996.0000 | XLON | 07003070000021493-E0Gj4ol49yIy20231120 |
| 20-Nov-2023 09:28:54 | 178 | 2995.0000 | XLON | 07003070000021778-E0Gj4ol4A0Ac20231120 |
| 20-Nov-2023 09:29:10 | 149 | 2994.0000 | XLON | 07003070000021753-E0Gj4ol4A0Uq20231120 |
| 20-Nov-2023 09:31:15 | 164 | 2995.0000 | XLON | 05003050000022386-E0Gj4ol4A2Wj20231120 |
| 20-Nov-2023 09:32:41 | 164 | 2997.0000 | XLON | 07003070000022740-E0Gj4ol4A3ux20231120 |
| 20-Nov-2023 09:32:46 | 200 | 2996.0000 | XLON | 05003050000022761-E0Gj4ol4A48q20231120 |
| 20-Nov-2023 09:34:22 | 179 | 2995.0000 | XLON | 05003050000023060-E0Gj4ol4A5lJ20231120 |
| 20-Nov-2023 09:38:02 | 149 | 2995.0000 | XLON | 07003070000023325-E0Gj4ol4A9Ku20231120 |
| 20-Nov-2023 09:41:18 | 224 | 2994.0000 | XLON | 05003050000024057-E0Gj4ol4ACI620231120 |
| 20-Nov-2023 09:41:18 | 149 | 2993.0000 | XLON | 07003070000022997-E0Gj4ol4ACIA20231120 |
| 20-Nov-2023 09:44:45 | 149 | 2995.0000 | XLON | 07003070000024365-E0Gj4ol4AF2b20231120 |
| 20-Nov-2023 09:45:42 | 224 | 2994.0000 | XLON | 07003070000024362-E0Gj4ol4AFdp20231120 |
| 20-Nov-2023 09:49:56 | 241 | 2998.0000 | XLON | 07003070000025390-E0Gj4ol4AJVb20231120 |
| 20-Nov-2023 09:51:33 | 231 | 2998.0000 | XLON | 07003070000025714-E0Gj4ol4AKm620231120 |
| 20-Nov-2023 09:53:18 | 34 | 3000.0000 | XLON | 07003070000025996-E0Gj4ol4AMnz20231120 |
| 20-Nov-2023 09:53:45 | 183 | 3000.0000 | XLON | 05003050000026061-E0Gj4ol4ANSY20231120 |
| 20-Nov-2023 09:54:45 | 193 | 2999.0000 | XLON | 05003050000026250-E0Gj4ol4AOJf20231120 |
| 20-Nov-2023 09:54:54 | 200 | 2998.0000 | XLON | 07003070000025952-E0Gj4ol4AOSt20231120 |
| 20-Nov-2023 09:56:11 | 180 | 2995.0000 | XLON | 07003070000026434-E0Gj4ol4APXw20231120 |
| 20-Nov-2023 09:57:42 | 165 | 2995.0000 | XLON | 05003050000026780-E0Gj4ol4AQsd20231120 |
| 20-Nov-2023 09:59:12 | 185 | 2993.0000 | XLON | 05003050000026324-E0Gj4ol4ASh320231120 |
| 20-Nov-2023 09:59:30 | 161 | 2992.0000 | XLON | 07003070000026734-E0Gj4ol4ASvm20231120 |
| 20-Nov-2023 10:01:34 | 209 | 2993.0000 | XLON | 07003070000027483-E0Gj4ol4AVha20231120 |
| 20-Nov-2023 10:03:23 | 192 | 2991.0000 | XLON | 05003050000027153-E0Gj4ol4AYUK20231120 |
| 20-Nov-2023 10:06:02 | 209 | 2990.0000 | XLON | 05003050000028262-E0Gj4ol4AbVM20231120 |
| 20-Nov-2023 10:08:56 | 238 | 2996.0000 | XLON | 05003050000029122-E0Gj4ol4AegT20231120 |
| 20-Nov-2023 10:09:23 | 224 | 2996.0000 | XLON | 05003050000029178-E0Gj4ol4Af2c20231120 |
| 20-Nov-2023 10:11:03 | 183 | 2996.0000 | XLON | 07003070000029353-E0Gj4ol4Agct20231120 |
| 20-Nov-2023 10:11:29 | 159 | 2995.0000 | XLON | 07003070000029025-E0Gj4ol4AgyB20231120 |
| 20-Nov-2023 10:11:29 | 5 | 2995.0000 | XLON | 07003070000029025-E0Gj4ol4AgyD20231120 |
| 20-Nov-2023 10:18:20 | 164 | 2994.0000 | XLON | 05003050000030143-E0Gj4ol4AlNT20231120 |
| 20-Nov-2023 10:19:38 | 204 | 2994.0000 | XLON | 07003070000030461-E0Gj4ol4AmGK20231120 |
| 20-Nov-2023 10:20:51 | 273 | 2993.0000 | XLON | 05003050000030522-E0Gj4ol4An9820231120 |
| 20-Nov-2023 10:22:14 | 149 | 2993.0000 | XLON | 05003050000031137-E0Gj4ol4AoP220231120 |
| 20-Nov-2023 10:24:22 | 209 | 2992.0000 | XLON | 05003050000030997-E0Gj4ol4Aq0g20231120 |
| 20-Nov-2023 10:25:25 | 156 | 2992.0000 | XLON | 07003070000031378-E0Gj4ol4Ar7d20231120 |
|---|---|---|---|---|
| 20-Nov-2023 10:26:03 | 194 | 2993.0000 | XLON | 07003070000031644-E0Gj4ol4Arob20231120 |
| 20-Nov-2023 10:27:25 | 153 | 2991.0000 | XLON | 07003070000031352-E0Gj4ol4At3520231120 |
| 20-Nov-2023 10:27:25 | 11 | 2991.0000 | XLON | 07003070000031352-E0Gj4ol4At3720231120 |
| 20-Nov-2023 10:29:10 | 168 | 2991.0000 | XLON | 07003070000031909-E0Gj4ol4AuAd20231120 |
| 20-Nov-2023 10:35:03 | 164 | 2989.0000 | XLON | 05003050000032121-E0Gj4ol4Ayvj20231120 |
| 20-Nov-2023 10:38:05 | 246 | 2990.0000 | XLON | 05003050000033836-E0Gj4ol4B25p20231120 |
| 20-Nov-2023 10:40:44 | 11 | 2991.0000 | XLON | 07003070000034168-E0Gj4ol4B47P20231120 |
| 20-Nov-2023 10:42:05 | 188 | 2990.0000 | XLON | 07003070000034121-E0Gj4ol4B5Y720231120 |
| 20-Nov-2023 10:42:30 | 225 | 2989.0000 | XLON | 05003050000033764-E0Gj4ol4B5nA20231120 |
| 20-Nov-2023 10:44:08 | 209 | 2987.0000 | XLON | 07003070000034201-E0Gj4ol4B6h220231120 |
| 20-Nov-2023 10:46:00 | 155 | 2986.0000 | XLON | 05003050000034676-E0Gj4ol4B8Kq20231120 |
| 20-Nov-2023 10:53:09 | 260 | 2988.0000 | XLON | 05003050000035634-E0Gj4ol4BCxa20231120 |
| 20-Nov-2023 10:53:34 | 217 | 2987.0000 | XLON | 05003050000035568-E0Gj4ol4BD9Q20231120 |
| 20-Nov-2023 10:59:32 | 50 | 2990.0000 | XLON | 07003070000036855-E0Gj4ol4BGnc20231120 |
| 20-Nov-2023 10:59:32 | 293 | 2990.0000 | XLON | 07003070000036855-E0Gj4ol4BGna20231120 |
| 20-Nov-2023 11:00:00 | 329 | 2989.0000 | XLON | 05003050000036753-E0Gj4ol4BH3S20231120 |
| 20-Nov-2023 11:00:40 | 235 | 2988.0000 | XLON | 07003070000036088-E0Gj4ol4BHoS20231120 |
| 20-Nov-2023 11:06:07 | 233 | 2990.0000 | XLON | 05003050000037889-E0Gj4ol4BLcB20231120 |
| 20-Nov-2023 11:14:49 | 313 | 2992.0000 | XLON | 05003050000039242-E0Gj4ol4BRPE20231120 |
| 20-Nov-2023 11:15:06 | 233 | 2991.0000 | XLON | 07003070000038649-E0Gj4ol4BRi820231120 |
| 20-Nov-2023 11:15:06 | 123 | 2991.0000 | XLON | 07003070000038649-E0Gj4ol4BRiA20231120 |
| 20-Nov-2023 11:16:07 | 248 | 2990.0000 | XLON | 05003050000038391-E0Gj4ol4BSH120231120 |
| 20-Nov-2023 11:25:18 | 256 | 2990.0000 | XLON | 05003050000040540-E0Gj4ol4BYGt20231120 |
| 20-Nov-2023 11:25:18 | 168 | 2990.0000 | XLON | 05003050000040540-E0Gj4ol4BYGv20231120 |
| 20-Nov-2023 11:26:10 | 249 | 2989.0000 | XLON | 07003070000039495-E0Gj4ol4BYjM20231120 |
| 20-Nov-2023 11:30:04 | 278 | 2989.0000 | XLON | 05003050000041154-E0Gj4ol4Bbgs20231120 |
| 20-Nov-2023 11:31:07 | 237 | 2988.0000 | XLON | 05003050000039568-E0Gj4ol4BcdT20231120 |
| 20-Nov-2023 11:34:12 | 236 | 2988.0000 | XLON | 07003070000041951-E0Gj4ol4Be6S20231120 |
| 20-Nov-2023 11:34:42 | 303 | 2987.0000 | XLON | 05003050000040922-E0Gj4ol4BePY20231120 |
| 20-Nov-2023 11:34:55 | 38 | 2986.0000 | XLON | 07003070000041634-E0Gj4ol4BekY20231120 |
| 20-Nov-2023 11:34:55 | 190 | 2986.0000 | XLON | 07003070000041634-E0Gj4ol4BekS20231120 |
| 20-Nov-2023 11:35:04 | 180 | 2985.0000 | XLON | 05003050000042392-E0Gj4ol4Bf7x20231120 |
| 20-Nov-2023 11:46:00 | 224 | 2987.0000 | XLON | 07003070000043423-E0Gj4ol4BmMH20231120 |
| 20-Nov-2023 11:46:36 | 185 | 2986.0000 | XLON | 07003070000043947-E0Gj4ol4Bmor20231120 |
| 20-Nov-2023 11:46:36 | 110 | 2986.0000 | XLON | 07003070000043947-E0Gj4ol4Bmop20231120 |
| 20-Nov-2023 11:50:55 | 314 | 2988.0000 | XLON | 07003070000044512-E0Gj4ol4BpdY20231120 |
| 20-Nov-2023 11:52:35 | 219 | 2987.0000 | XLON | 05003050000044453-E0Gj4ol4Bqf720231120 |
| 20-Nov-2023 11:52:35 | 196 | 2987.0000 | XLON | 05003050000044440-E0Gj4ol4Bqf520231120 |
| 20-Nov-2023 11:54:15 | 194 | 2988.0000 | XLON | 05003050000045061-E0Gj4ol4BrXD20231120 |
| 20-Nov-2023 11:55:47 | 224 | 2988.0000 | XLON | 05003050000045270-E0Gj4ol4BsW720231120 |
| 20-Nov-2023 12:00:32 | 179 | 2987.0000 | XLON | 05003050000045042-E0Gj4ol4Bw8J20231120 |
| 20-Nov-2023 12:00:34 | 149 | 2986.0000 | XLON | 05003050000044953-E0Gj4ol4BwAD20231120 |
| 20-Nov-2023 12:02:02 | 149 | 2986.0000 | XLON | 05003050000046068-E0Gj4ol4BxQw20231120 |
| 20-Nov-2023 12:02:02 | 179 | 2987.0000 | XLON | 07003070000045869-E0Gj4ol4BxQ220231120 |
| 20-Nov-2023 12:02:41 | 150 | 2985.0000 | XLON | 07003070000045870-E0Gj4ol4By2H20231120 |
| 20-Nov-2023 12:15:02 | 229 | 2988.0000 | XLON | 07003070000047396-E0Gj4ol4C6sz20231120 |
|---|---|---|---|---|
| 20-Nov-2023 12:15:59 | 186 | 2990.0000 | XLON | 05003050000048274-E0Gj4ol4C7is20231120 |
| 20-Nov-2023 12:19:10 | 272 | 2990.0000 | XLON | 07003070000048218-E0Gj4ol4CAE320231120 |
| 20-Nov-2023 12:20:12 | 162 | 2992.0000 | XLON | 05003050000049053-E0Gj4ol4CAz220231120 |
| 20-Nov-2023 12:20:12 | 73 | 2992.0000 | XLON | 05003050000049053-E0Gj4ol4CAz020231120 |
| 20-Nov-2023 12:22:28 | 257 | 2991.0000 | XLON | 07003070000048720-E0Gj4ol4CC6e20231120 |
| 20-Nov-2023 12:23:11 | 213 | 2989.0000 | XLON | 07003070000048942-E0Gj4ol4CCd920231120 |
| 20-Nov-2023 12:25:04 | 196 | 2990.0000 | XLON | 05003050000049688-E0Gj4ol4CDqL20231120 |
| 20-Nov-2023 12:26:53 | 169 | 2990.0000 | XLON | 07003070000049729-E0Gj4ol4CEjN20231120 |
| 20-Nov-2023 12:28:52 | 166 | 2989.0000 | XLON | 07003070000050053-E0Gj4ol4CFyI20231120 |
| 20-Nov-2023 12:29:31 | 151 | 2988.0000 | XLON | 05003050000049410-E0Gj4ol4CG8b20231120 |
| 20-Nov-2023 12:30:59 | 210 | 2987.0000 | XLON | 07003070000049184-E0Gj4ol4CHQe20231120 |
| 20-Nov-2023 12:31:44 | 179 | 2987.0000 | XLON | 05003050000050862-E0Gj4ol4CIF720231120 |
| 20-Nov-2023 12:32:16 | 179 | 2986.0000 | XLON | 07003070000050636-E0Gj4ol4CIiz20231120 |
| 20-Nov-2023 12:34:31 | 179 | 2984.0000 | XLON | 07003070000051001-E0Gj4ol4CJuw20231120 |
| 20-Nov-2023 12:42:18 | 226 | 2985.0000 | XLON | 05003050000052554-E0Gj4ol4COgS20231120 |
| 20-Nov-2023 12:42:39 | 224 | 2984.0000 | XLON | 07003070000052212-E0Gj4ol4CP0E20231120 |
| 20-Nov-2023 12:43:01 | 164 | 2983.0000 | XLON | 05003050000052932-E0Gj4ol4CPCn20231120 |
| 20-Nov-2023 12:46:35 | 164 | 2984.0000 | XLON | 07003070000053204-E0Gj4ol4CR7M20231120 |
| 20-Nov-2023 12:50:53 | 224 | 2985.0000 | XLON | 07003070000053556-E0Gj4ol4CT1o20231120 |
| 20-Nov-2023 12:52:49 | 259 | 2986.0000 | XLON | 05003050000054427-E0Gj4ol4CTte20231120 |
| 20-Nov-2023 12:54:40 | 221 | 2986.0000 | XLON | 07003070000054437-E0Gj4ol4CV0S20231120 |
| 20-Nov-2023 12:56:05 | 185 | 2985.0000 | XLON | 07003070000053917-E0Gj4ol4CVyU20231120 |
| 20-Nov-2023 12:56:12 | 228 | 2984.0000 | XLON | 05003050000053652-E0Gj4ol4CW5620231120 |
| 20-Nov-2023 13:01:47 | 86 | 2985.0000 | XLON | 05003050000055436-E0Gj4ol4CZTn20231120 |
| 20-Nov-2023 13:01:47 | 78 | 2985.0000 | XLON | 05003050000055436-E0Gj4ol4CZTp20231120 |
| 20-Nov-2023 13:02:44 | 164 | 2985.0000 | XLON | 07003070000056005-E0Gj4ol4CZun20231120 |
| 20-Nov-2023 13:06:22 | 169 | 2985.0000 | XLON | 07003070000056698-E0Gj4ol4CcXk20231120 |
| 20-Nov-2023 13:06:22 | 110 | 2985.0000 | XLON | 07003070000056698-E0Gj4ol4CcXi20231120 |
| 20-Nov-2023 13:08:23 | 164 | 2984.0000 | XLON | 07003070000055120-E0Gj4ol4CdpB20231120 |
| 20-Nov-2023 13:13:32 | 333 | 2984.0000 | XLON | 05003050000057695-E0Gj4ol4Cgoz20231120 |
| 20-Nov-2023 13:15:22 | 179 | 2983.0000 | XLON | 05003050000055395-E0Gj4ol4ChwO20231120 |
| 20-Nov-2023 13:16:00 | 207 | 2982.0000 | XLON | 05003050000056476-E0Gj4ol4CiJC20231120 |
| 20-Nov-2023 13:16:00 | 286 | 2982.0000 | XLON | 07003070000058114-E0Gj4ol4CiJE20231120 |
| 20-Nov-2023 13:20:44 | 343 | 2985.0000 | XLON | 05003050000059681-E0Gj4ol4Cl5n20231120 |
| 20-Nov-2023 13:24:17 | 356 | 2985.0000 | XLON | 07003070000060158-E0Gj4ol4CmwP20231120 |
| 20-Nov-2023 13:25:08 | 315 | 2985.0000 | XLON | 05003050000060456-E0Gj4ol4CnUb20231120 |
| 20-Nov-2023 13:26:42 | 329 | 2985.0000 | XLON | 05003050000060748-E0Gj4ol4CoP820231120 |
| 20-Nov-2023 13:26:52 | 150 | 2984.0000 | XLON | 05003050000059459-E0Gj4ol4CoVP20231120 |
| 20-Nov-2023 13:26:52 | 120 | 2984.0000 | XLON | 05003050000059459-E0Gj4ol4CoVS20231120 |
| 20-Nov-2023 13:28:27 | 81 | 2982.0000 | XLON | 05003050000061085-E0Gj4ol4CqEg20231120 |
| 20-Nov-2023 13:28:27 | 113 | 2982.0000 | XLON | 05003050000061085-E0Gj4ol4CqEe20231120 |
| 20-Nov-2023 13:36:09 | 294 | 2985.0000 | XLON | 05003050000062275-E0Gj4ol4CvPE20231120 |
| 20-Nov-2023 13:36:37 | 315 | 2984.0000 | XLON | 05003050000061982-E0Gj4ol4CvjU20231120 |
| 20-Nov-2023 13:36:37 | 185 | 2984.0000 | XLON | 05003050000062191-E0Gj4ol4CvjY20231120 |
| 20-Nov-2023 13:36:37 | 18 | 2984.0000 | XLON | 05003050000062191-E0Gj4ol4CvjW20231120 |
| 20-Nov-2023 13:38:59 | 209 | 2983.0000 | XLON | 05003050000062879-E0Gj4ol4CxAI20231120 |
|---|---|---|---|---|
| 20-Nov-2023 13:41:39 | 150 | 2982.0000 | XLON | 07003070000062288-E0Gj4ol4Cyku20231120 |
| 20-Nov-2023 13:41:39 | 210 | 2983.0000 | XLON | 07003070000062853-E0Gj4ol4Cyh220231120 |
| 20-Nov-2023 13:41:44 | 228 | 2981.0000 | XLON | 07003070000062562-E0Gj4ol4CytK20231120 |
| 20-Nov-2023 13:42:44 | 242 | 2981.0000 | XLON | 07003070000063413-E0Gj4ol4CzTy20231120 |
| 20-Nov-2023 13:52:09 | 158 | 2983.0000 | XLON | 05003050000064251-E0Gj4ol4D5UW20231120 |
| 20-Nov-2023 13:52:09 | 174 | 2983.0000 | XLON | 07003070000064796-E0Gj4ol4D5Uc20231120 |
| 20-Nov-2023 13:52:25 | 236 | 2982.0000 | XLON | 07003070000063740-E0Gj4ol4D5il20231120 |
| 20-Nov-2023 13:55:10 | 192 | 2981.0000 | XLON | 05003050000064900-E0Gj4ol4D6va20231120 |
| 20-Nov-2023 13:55:10 | 164 | 2981.0000 | XLON | 07003070000065564-E0Gj4ol4D6vg20231120 |
| 20-Nov-2023 13:59:06 | 323 | 2981.0000 | XLON | 05003050000066199-E0Gj4ol4D95b20231120 |
| 20-Nov-2023 14:00:46 | 455 | 2980.0000 | XLON | 07003070000066775-E0Gj4ol4DAUv20231120 |
| 20-Nov-2023 14:13:23 | 392 | 2989.0000 | XLON | 07003070000069429-E0Gj4ol4DIjG20231120 |
| 20-Nov-2023 14:13:23 | 334 | 2989.0000 | XLON | 07003070000069430-E0Gj4ol4DIjI20231120 |
| 20-Nov-2023 14:13:23 | 163 | 2989.0000 | XLON | 07003070000069434-E0Gj4ol4DIjQ20231120 |
| 20-Nov-2023 14:13:23 | 331 | 2989.0000 | XLON | 05003050000069671-E0Gj4ol4DIjK20231120 |
| 20-Nov-2023 14:13:23 | 179 | 2989.0000 | XLON | 07003070000069431-E0Gj4ol4DIjM20231120 |
| 20-Nov-2023 14:16:03 | 639 | 2990.0000 | XLON | 07003070000069973-E0Gj4ol4DKsc20231120 |
| 20-Nov-2023 14:16:03 | 332 | 2989.0000 | XLON | 05003050000070157-E0Gj4ol4DKuC20231120 |
| 20-Nov-2023 14:16:03 | 164 | 2989.0000 | XLON | 07003070000069889-E0Gj4ol4DKuE20231120 |
| 20-Nov-2023 14:16:23 | 473 | 2988.0000 | XLON | 05003050000069614-E0Gj4ol4DL7C20231120 |
| 20-Nov-2023 14:19:10 | 242 | 2986.0000 | XLON | 05003050000070405-E0Gj4ol4DNJI20231120 |
| 20-Nov-2023 14:20:08 | 272 | 2986.0000 | XLON | 05003050000071248-E0Gj4ol4DO2f20231120 |
| 20-Nov-2023 14:23:53 | 212 | 2986.0000 | XLON | 07003070000071402-E0Gj4ol4DQcV20231120 |
| 20-Nov-2023 14:26:15 | 166 | 2985.0000 | XLON | 07003070000072620-E0Gj4ol4DSeB20231120 |
| 20-Nov-2023 14:26:15 | 163 | 2985.0000 | XLON | 05003050000070825-E0Gj4ol4DSe520231120 |
| 20-Nov-2023 14:28:00 | 456 | 2985.0000 | XLON | 05003050000073328-E0Gj4ol4DUX720231120 |
| 20-Nov-2023 14:29:07 | 34 | 2984.0000 | XLON | 07003070000070559-E0Gj4ol4DVL020231120 |
| 20-Nov-2023 14:29:53 | 212 | 2984.0000 | XLON | 07003070000070559-E0Gj4ol4DWBL20231120 |
| 20-Nov-2023 14:29:59 | 156 | 2983.0000 | XLON | 07003070000072360-E0Gj4ol4DWmU20231120 |
| 20-Nov-2023 14:29:59 | 168 | 2983.0000 | XLON | 07003070000072124-E0Gj4ol4DWmS20231120 |
| 20-Nov-2023 14:30:00 | 29 | 2982.0000 | XLON | 07003070000073470-E0Gj4ol4DX0d20231120 |
| 20-Nov-2023 14:30:04 | 209 | 2982.0000 | XLON | 07003070000073470-E0Gj4ol4DXGp20231120 |
| 20-Nov-2023 14:31:37 | 228 | 2983.0000 | XLON | 07003070000074180-E0Gj4ol4DbEs20231120 |
| 20-Nov-2023 14:33:34 | 174 | 2983.0000 | XLON | 07003070000074700-E0Gj4ol4DeRl20231120 |
| 20-Nov-2023 14:34:31 | 235 | 2983.0000 | XLON | 07003070000075240-E0Gj4ol4DgDm20231120 |
| 20-Nov-2023 14:36:27 | 79 | 2982.0000 | XLON | 05003050000074437-E0Gj4ol4Djcz20231120 |
| 20-Nov-2023 14:36:27 | 117 | 2982.0000 | XLON | 05003050000074437-E0Gj4ol4Djcx20231120 |
| 20-Nov-2023 14:36:33 | 198 | 2981.0000 | XLON | 05003050000074954-E0Gj4ol4Djnf20231120 |
| 20-Nov-2023 14:36:40 | 227 | 2980.0000 | XLON | 05003050000076118-E0Gj4ol4DjyU20231120 |
| 20-Nov-2023 14:38:19 | 150 | 2980.0000 | XLON | 07003070000076420-E0Gj4ol4DmjC20231120 |
| 20-Nov-2023 14:38:50 | 224 | 2979.0000 | XLON | 05003050000076618-E0Gj4ol4DnML20231120 |
| 20-Nov-2023 14:39:37 | 224 | 2977.0000 | XLON | 07003070000077010-E0Gj4ol4Doi520231120 |
| 20-Nov-2023 14:39:57 | 179 | 2976.0000 | XLON | 05003050000077249-E0Gj4ol4Dp4x20231120 |
| 20-Nov-2023 14:41:06 | 283 | 2975.0000 | XLON | 07003070000077586-E0Gj4ol4Dr1k20231120 |
| 20-Nov-2023 14:41:51 | 164 | 2974.0000 | XLON | 05003050000077819-E0Gj4ol4Ds4h20231120 |
| 20-Nov-2023 14:43:05 | 164 | 2975.0000 | XLON | 07003070000078323-E0Gj4ol4DtiK20231120 |
|---|---|---|---|---|
| 20-Nov-2023 14:44:45 | 164 | 2974.0000 | XLON | 07003070000078251-E0Gj4ol4Dvb020231120 |
| 20-Nov-2023 14:46:52 | 150 | 2974.0000 | XLON | 05003050000079773-E0Gj4ol4DyjN20231120 |
| 20-Nov-2023 14:48:41 | 277 | 2974.0000 | XLON | 07003070000079939-E0Gj4ol4E0wG20231120 |
| 20-Nov-2023 14:49:15 | 149 | 2973.0000 | XLON | 07003070000079298-E0Gj4ol4E1ze20231120 |
| 20-Nov-2023 14:49:42 | 149 | 2972.0000 | XLON | 05003050000080814-E0Gj4ol4E2mk20231120 |
| 20-Nov-2023 14:50:18 | 179 | 2971.0000 | XLON | 07003070000080573-E0Gj4ol4E3hf20231120 |
| 20-Nov-2023 14:51:05 | 224 | 2973.0000 | XLON | 05003050000081417-E0Gj4ol4E4hs20231120 |
| 20-Nov-2023 14:54:17 | 159 | 2976.0000 | XLON | 07003070000082008-E0Gj4ol4E93e20231120 |
| 20-Nov-2023 14:58:41 | 257 | 2976.0000 | XLON | 07003070000083123-E0Gj4ol4EDxx20231120 |
| 20-Nov-2023 14:59:42 | 194 | 2975.0000 | XLON | 05003050000082010-E0Gj4ol4EEts20231120 |
| 20-Nov-2023 14:59:50 | 179 | 2974.0000 | XLON | 05003050000081942-E0Gj4ol4EEzQ20231120 |
| 20-Nov-2023 15:01:00 | 244 | 2973.0000 | XLON | 05003050000083889-E0Gj4ol4EGGT20231120 |
| 20-Nov-2023 15:03:05 | 468 | 2974.0000 | XLON | 07003070000084919-E0Gj4ol4EJ1n20231120 |
| 20-Nov-2023 15:04:31 | 263 | 2977.0000 | XLON | 07003070000085549-E0Gj4ol4EKeT20231120 |
| 20-Nov-2023 15:04:31 | 20 | 2977.0000 | XLON | 07003070000085549-E0Gj4ol4EKeV20231120 |
| 20-Nov-2023 15:06:07 | 224 | 2978.0000 | XLON | 07003070000086022-E0Gj4ol4EMI520231120 |
| 20-Nov-2023 15:07:57 | 467 | 2980.0000 | XLON | 05003050000086633-E0Gj4ol4EOCp20231120 |
| 20-Nov-2023 15:08:01 | 283 | 2979.0000 | XLON | 05003050000086432-E0Gj4ol4EOJe20231120 |
| 20-Nov-2023 15:12:35 | 46 | 2982.0000 | XLON | 07003070000088273-E0Gj4ol4ESuJ20231120 |
| 20-Nov-2023 15:12:35 | 275 | 2982.0000 | XLON | 07003070000088273-E0Gj4ol4ESuH20231120 |
| 20-Nov-2023 15:14:26 | 361 | 2982.0000 | XLON | 05003050000089046-E0Gj4ol4EUcI20231120 |
| 20-Nov-2023 15:14:33 | 2 | 2981.0000 | XLON | 05003050000087524-E0Gj4ol4EUiw20231120 |
| 20-Nov-2023 15:14:33 | 247 | 2981.0000 | XLON | 05003050000087524-E0Gj4ol4EUiy20231120 |
| 20-Nov-2023 15:16:26 | 79 | 2981.0000 | XLON | 05003050000089488-E0Gj4ol4EX2t20231120 |
| 20-Nov-2023 15:16:26 | 4 | 2981.0000 | XLON | 05003050000089488-E0Gj4ol4EX2x20231120 |
| 20-Nov-2023 15:16:26 | 236 | 2981.0000 | XLON | 05003050000089488-E0Gj4ol4EX3320231120 |
| 20-Nov-2023 15:16:37 | 139 | 2981.0000 | XLON | 05003050000089488-E0Gj4ol4EXFV20231120 |
| 20-Nov-2023 15:18:04 | 156 | 2982.0000 | XLON | 07003070000089811-E0Gj4ol4EYXq20231120 |
| 20-Nov-2023 15:18:04 | 153 | 2982.0000 | XLON | 07003070000089811-E0Gj4ol4EYXo20231120 |
| 20-Nov-2023 15:19:52 | 291 | 2983.0000 | XLON | 05003050000090439-E0Gj4ol4Ea9i20231120 |
| 20-Nov-2023 15:19:52 | 316 | 2983.0000 | XLON | 05003050000090427-E0Gj4ol4Ea9e20231120 |
| 20-Nov-2023 15:21:05 | 9 | 2984.0000 | XLON | 05003050000090887-E0Gj4ol4EbAS20231120 |
| 20-Nov-2023 15:21:05 | 225 | 2984.0000 | XLON | 05003050000090887-E0Gj4ol4EbAU20231120 |
| 20-Nov-2023 15:21:44 | 328 | 2983.0000 | XLON | 07003070000090622-E0Gj4ol4Ebt720231120 |
| 20-Nov-2023 15:22:58 | 163 | 2983.0000 | XLON | 05003050000091286-E0Gj4ol4Ecsr20231120 |
| 20-Nov-2023 15:22:58 | 27 | 2983.0000 | XLON | 05003050000091286-E0Gj4ol4Ecsn20231120 |
| 20-Nov-2023 15:23:43 | 228 | 2982.0000 | XLON | 07003070000090989-E0Gj4ol4EdbW20231120 |
| 20-Nov-2023 15:26:10 | 193 | 2982.0000 | XLON | 07003070000091836-E0Gj4ol4Eg7a20231120 |
| 20-Nov-2023 15:28:11 | 303 | 2984.0000 | XLON | 07003070000092406-E0Gj4ol4Ei1R20231120 |
| 20-Nov-2023 15:30:25 | 314 | 2984.0000 | XLON | 05003050000093217-E0Gj4ol4EkSt20231120 |
| 20-Nov-2023 15:31:19 | 269 | 2983.0000 | XLON | 05003050000092598-E0Gj4ol4ElRr20231120 |
| 20-Nov-2023 15:34:19 | 310 | 2985.0000 | XLON | 07003070000094141-E0Gj4ol4EoBC20231120 |
| 20-Nov-2023 15:34:51 | 74 | 2985.0000 | XLON | 05003050000094655-E0Gj4ol4EobH20231120 |
| 20-Nov-2023 15:34:51 | 21 | 2985.0000 | XLON | 05003050000094655-E0Gj4ol4EobL20231120 |
| 20-Nov-2023 15:34:51 | 383 | 2986.0000 | XLON | 05003050000094683-E0Gj4ol4EoaD20231120 |
| 20-Nov-2023 15:35:10 | 241 | 2985.0000 | XLON | 05003050000094655-E0Gj4ol4Eot920231120 |
|---|---|---|---|---|
| 20-Nov-2023 15:35:10 | 111 | 2985.0000 | XLON | 05003050000094655-E0Gj4ol4EotC20231120 |
| 20-Nov-2023 15:36:05 | 164 | 2986.0000 | XLON | 07003070000094771-E0Gj4ol4EptZ20231120 |
| 20-Nov-2023 15:36:05 | 134 | 2986.0000 | XLON | 07003070000094771-E0Gj4ol4Eptb20231120 |
| 20-Nov-2023 15:36:05 | 17 | 2986.0000 | XLON | 07003070000094771-E0Gj4ol4Eptd20231120 |
| 20-Nov-2023 15:39:13 | 328 | 2986.0000 | XLON | 07003070000095268-E0Gj4ol4EtGF20231120 |
| 20-Nov-2023 15:39:27 | 270 | 2986.0000 | XLON | 07003070000095675-E0Gj4ol4EtS720231120 |
| 20-Nov-2023 15:39:27 | 62 | 2986.0000 | XLON | 07003070000095675-E0Gj4ol4EtS920231120 |
| 20-Nov-2023 15:41:08 | 322 | 2986.0000 | XLON | 07003070000096066-E0Gj4ol4Ev4Q20231120 |
| 20-Nov-2023 15:42:49 | 164 | 2986.0000 | XLON | 07003070000096449-E0Gj4ol4EwrS20231120 |
| 20-Nov-2023 15:45:35 | 280 | 2985.0000 | XLON | 07003070000096641-E0Gj4ol4EzRO20231120 |
| 20-Nov-2023 15:45:35 | 281 | 2985.0000 | XLON | 07003070000095259-E0Gj4ol4EzRI20231120 |
| 20-Nov-2023 15:46:05 | 339 | 2985.0000 | XLON | 05003050000097445-E0Gj4ol4F02j20231120 |
| 20-Nov-2023 15:48:33 | 304 | 2986.0000 | XLON | 05003050000097881-E0Gj4ol4F2AG20231120 |
| 20-Nov-2023 15:50:06 | 340 | 2986.0000 | XLON | 07003070000097948-E0Gj4ol4F3OW20231120 |
| 20-Nov-2023 15:51:05 | 127 | 2986.0000 | XLON | 05003050000098706-E0Gj4ol4F4KT20231120 |
| 20-Nov-2023 15:51:05 | 164 | 2986.0000 | XLON | 05003050000098706-E0Gj4ol4F4KR20231120 |
| 20-Nov-2023 15:52:17 | 340 | 2985.0000 | XLON | 07003070000097587-E0Gj4ol4F5Kv20231120 |
| 20-Nov-2023 15:52:17 | 62 | 2985.0000 | XLON | 07003070000097587-E0Gj4ol4F5Kq20231120 |
| 20-Nov-2023 15:53:14 | 251 | 2984.0000 | XLON | 05003050000099258-E0Gj4ol4F61U20231120 |
| 20-Nov-2023 15:56:03 | 255 | 2985.0000 | XLON | 05003050000099746-E0Gj4ol4F87F20231120 |
| 20-Nov-2023 15:56:30 | 167 | 2985.0000 | XLON | 05003050000100368-E0Gj4ol4F8jL20231120 |
| 20-Nov-2023 15:56:30 | 28 | 2985.0000 | XLON | 05003050000100368-E0Gj4ol4F8jP20231120 |
| 20-Nov-2023 15:56:30 | 227 | 2985.0000 | XLON | 05003050000100368-E0Gj4ol4F8jN20231120 |
| 20-Nov-2023 15:56:49 | 197 | 2984.0000 | XLON | 07003070000099421-E0Gj4ol4F90f20231120 |
| 20-Nov-2023 16:00:19 | 178 | 2985.0000 | XLON | 07003070000101287-E0Gj4ol4FCK020231120 |
| 20-Nov-2023 16:00:19 | 295 | 2985.0000 | XLON | 07003070000101287-E0Gj4ol4FCK220231120 |
| 20-Nov-2023 16:01:00 | 260 | 2984.0000 | XLON | 05003050000101109-E0Gj4ol4FD1E20231120 |
| 20-Nov-2023 16:01:09 | 296 | 2984.0000 | XLON | 07003070000101629-E0Gj4ol4FDIi20231120 |
| 20-Nov-2023 16:03:14 | 267 | 2984.0000 | XLON | 05003050000102525-E0Gj4ol4FFpJ20231120 |
| 20-Nov-2023 16:04:41 | 76 | 2985.0000 | XLON | 07003070000102949-E0Gj4ol4FHNt20231120 |
| 20-Nov-2023 16:04:41 | 289 | 2985.0000 | XLON | 07003070000102949-E0Gj4ol4FHNr20231120 |
| 20-Nov-2023 16:04:41 | 164 | 2985.0000 | XLON | 07003070000102949-E0Gj4ol4FHNp20231120 |
| 20-Nov-2023 16:07:48 | 326 | 2987.0000 | XLON | 07003070000103801-E0Gj4ol4FKIU20231120 |
| 20-Nov-2023 16:07:48 | 164 | 2987.0000 | XLON | 07003070000103801-E0Gj4ol4FKIS20231120 |
| 20-Nov-2023 16:09:42 | 433 | 2987.0000 | XLON | 05003050000104528-E0Gj4ol4FM7j20231120 |
| 20-Nov-2023 16:11:10 | 428 | 2987.0000 | XLON | 07003070000104934-E0Gj4ol4FNH020231120 |
| 20-Nov-2023 16:14:16 | 456 | 2987.0000 | XLON | 07003070000105533-E0Gj4ol4FQou20231120 |
| 20-Nov-2023 16:15:15 | 253 | 2987.0000 | XLON | 05003050000106813-E0Gj4ol4FSDA20231120 |
| 20-Nov-2023 16:15:15 | 66 | 2987.0000 | XLON | 05003050000106813-E0Gj4ol4FSDC20231120 |
| 20-Nov-2023 16:15:51 | 420 | 2986.0000 | XLON | 07003070000103781-E0Gj4ol4FSks20231120 |
| 20-Nov-2023 16:16:07 | 210 | 2985.0000 | XLON | 05003050000104451-E0Gj4ol4FT5F20231120 |
| 20-Nov-2023 16:16:15 | 255 | 2984.0000 | XLON | 07003070000107023-E0Gj4ol4FTAF20231120 |
| 20-Nov-2023 16:19:12 | 296 | 2985.0000 | XLON | 05003050000108113-E0Gj4ol4FWZD20231120 |
| 20-Nov-2023 16:20:02 | 296 | 2984.0000 | XLON | 05003050000107739-E0Gj4ol4FXXA20231120 |
| 20-Nov-2023 16:20:37 | 198 | 2983.0000 | XLON | 05003050000108114-E0Gj4ol4FYeD20231120 |
| 20-Nov-2023 16:21:06 | 364 | 2984.0000 | XLON | 07003070000109100-E0Gj4ol4FZI920231120 |
|---|---|---|---|---|
| 20-Nov-2023 16:24:25 | 247 | 2984.0000 | XLON | 05003050000110338-E0Gj4ol4FcHU20231120 |
| 20-Nov-2023 16:24:25 | 164 | 2984.0000 | XLON | 05003050000110338-E0Gj4ol4FcHS20231120 |
| 20-Nov-2023 16:24:26 | 164 | 2984.0000 | XLON | 07003070000110299-E0Gj4ol4FcHp20231120 |
| 20-Nov-2023 16:26:12 | 274 | 2983.0000 | XLON | 05003050000109796-E0Gj4ol4Fe1C20231120 |
| 20-Nov-2023 16:27:45 | 328 | 2982.0000 | XLON | 07003070000108369-E0Gj4ol4Ffdo20231120 |
| 20-Nov-2023 16:27:46 | 194 | 2982.0000 | XLON | 07003070000111475-E0Gj4ol4FfgO20231120 |
| 20-Nov-2023 16:28:58 | 324 | 2983.0000 | XLON | 05003050000112039-E0Gj4ol4FhFa20231120 |
21 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 69,306 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 50,015,083 ordinary shares in treasury, and has 1,887,676,424 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,215,016 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: | 21 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 69,306 |
| Highest price paid per share (p): | 3011 |
| Lowest price paid per share (p): | 2972 |
| Volume weighted average price paid per share (p): | 2989.7206 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 21-Nov-2023 08:01:14 | 181 | 2983.0000 | XLON | 05003050000003369-E0GjnmEzeGux20231121 |
| 21-Nov-2023 08:01:21 | 181 | 2981.0000 | XLON | 07003070000003395-E0GjnmEzeHQt20231121 |
| 21-Nov-2023 08:04:21 | 218 | 2974.0000 | XLON | 05003050000004188-E0GjnmEzeOsn20231121 |
| 21-Nov-2023 08:06:15 | 160 | 2974.0000 | XLON | 07003070000005386-E0GjnmEzeSzD20231121 |
| 21-Nov-2023 08:07:22 | 168 | 2972.0000 | XLON | 07003070000004187-E0GjnmEzeVad20231121 |
| 21-Nov-2023 08:08:53 | 142 | 2977.0000 | XLON | 07003070000006393-E0GjnmEzeZ3s20231121 |
| 21-Nov-2023 08:09:23 | 390 | 2976.0000 | XLON | 07003070000006539-E0GjnmEzeZsS20231121 |
| 21-Nov-2023 08:09:23 | 278 | 2975.0000 | XLON | 07003070000005933-E0GjnmEzeZsU20231121 |
| 21-Nov-2023 08:12:10 | 80 | 2981.0000 | XLON | 05003050000007314-E0GjnmEzefis20231121 |
| 21-Nov-2023 08:12:10 | 158 | 2981.0000 | XLON | 05003050000007314-E0GjnmEzefiu20231121 |
| 21-Nov-2023 08:12:41 | 80 | 2980.0000 | XLON | 05003050000007417-E0GjnmEzegYD20231121 |
| 21-Nov-2023 08:12:41 | 111 | 2980.0000 | XLON | 05003050000007417-E0GjnmEzegYF20231121 |
| 21-Nov-2023 08:13:10 | 220 | 2979.0000 | XLON | 07003070000007139-E0GjnmEzeh5f20231121 |
|---|---|---|---|---|
| 21-Nov-2023 08:13:11 | 201 | 2978.0000 | XLON | 05003050000007103-E0GjnmEzehDa20231121 |
| 21-Nov-2023 08:17:18 | 178 | 2981.0000 | XLON | 07003070000008308-E0GjnmEzeoKc20231121 |
| 21-Nov-2023 08:18:26 | 255 | 2981.0000 | XLON | 05003050000008518-E0GjnmEzeq9a20231121 |
| 21-Nov-2023 08:19:06 | 235 | 2980.0000 | XLON | 05003050000008473-E0GjnmEzeqxp20231121 |
| 21-Nov-2023 08:20:35 | 168 | 2981.0000 | XLON | 05003050000008750-E0GjnmEzet0q20231121 |
| 21-Nov-2023 08:21:20 | 97 | 2980.0000 | XLON | 07003070000009113-E0GjnmEzeuAv20231121 |
| 21-Nov-2023 08:21:40 | 160 | 2980.0000 | XLON | 07003070000009113-E0GjnmEzeugp20231121 |
| 21-Nov-2023 08:22:55 | 228 | 2979.0000 | XLON | 05003050000008689-E0GjnmEzewQ820231121 |
| 21-Nov-2023 08:23:50 | 167 | 2977.0000 | XLON | 07003070000008666-E0GjnmEzexV120231121 |
| 21-Nov-2023 08:24:26 | 164 | 2975.0000 | XLON | 07003070000009766-E0GjnmEzeyDb20231121 |
| 21-Nov-2023 08:25:00 | 149 | 2974.0000 | XLON | 05003050000009847-E0GjnmEzeynE20231121 |
| 21-Nov-2023 08:26:02 | 179 | 2974.0000 | XLON | 07003070000010091-E0GjnmEzf0AN20231121 |
| 21-Nov-2023 08:27:58 | 195 | 2976.0000 | XLON | 07003070000010348-E0GjnmEzf2ez20231121 |
| 21-Nov-2023 08:29:59 | 243 | 2976.0000 | XLON | 05003050000010888-E0GjnmEzf5Q020231121 |
| 21-Nov-2023 08:32:35 | 180 | 2978.0000 | XLON | 05003050000011321-E0GjnmEzf8pb20231121 |
| 21-Nov-2023 08:35:58 | 231 | 2979.0000 | XLON | 07003070000011624-E0GjnmEzfDGh20231121 |
| 21-Nov-2023 08:36:01 | 144 | 2978.0000 | XLON | 07003070000011919-E0GjnmEzfDLC20231121 |
| 21-Nov-2023 08:36:15 | 133 | 2978.0000 | XLON | 07003070000011919-E0GjnmEzfDVQ20231121 |
| 21-Nov-2023 08:37:59 | 246 | 2978.0000 | XLON | 07003070000012264-E0GjnmEzfFSW20231121 |
| 21-Nov-2023 08:39:38 | 245 | 2978.0000 | XLON | 07003070000012554-E0GjnmEzfHAg20231121 |
| 21-Nov-2023 08:39:42 | 180 | 2977.0000 | XLON | 05003050000011244-E0GjnmEzfHEg20231121 |
| 21-Nov-2023 08:40:23 | 166 | 2975.0000 | XLON | 05003050000010476-E0GjnmEzfILD20231121 |
| 21-Nov-2023 08:44:19 | 168 | 2974.0000 | XLON | 07003070000012876-E0GjnmEzfMhP20231121 |
| 21-Nov-2023 08:46:20 | 214 | 2973.0000 | XLON | 05003050000012995-E0GjnmEzfOdC20231121 |
| 21-Nov-2023 08:49:21 | 80 | 2978.0000 | XLON | 05003050000014194-E0GjnmEzfRx920231121 |
| 21-Nov-2023 08:49:21 | 266 | 2978.0000 | XLON | 05003050000014194-E0GjnmEzfRxB20231121 |
| 21-Nov-2023 08:49:21 | 28 | 2978.0000 | XLON | 05003050000014194-E0GjnmEzfRxD20231121 |
| 21-Nov-2023 08:49:38 | 319 | 2977.0000 | XLON | 05003050000014164-E0GjnmEzfSAE20231121 |
| 21-Nov-2023 08:51:58 | 264 | 2979.0000 | XLON | 07003070000014654-E0GjnmEzfU7B20231121 |
| 21-Nov-2023 08:52:17 | 308 | 2978.0000 | XLON | 07003070000014295-E0GjnmEzfUPj20231121 |
| 21-Nov-2023 08:55:30 | 167 | 2979.0000 | XLON | 05003050000015039-E0GjnmEzfXM020231121 |
| 21-Nov-2023 08:55:30 | 166 | 2978.0000 | XLON | 05003050000014881-E0GjnmEzfXMk20231121 |
| 21-Nov-2023 08:56:49 | 264 | 2976.0000 | XLON | 07003070000015144-E0GjnmEzfYQg20231121 |
| 21-Nov-2023 08:57:45 | 164 | 2975.0000 | XLON | 05003050000013765-E0GjnmEzfZ1D20231121 |
| 21-Nov-2023 09:01:05 | 233 | 2977.0000 | XLON | 07003070000015917-E0GjnmEzfcff20231121 |
| 21-Nov-2023 09:03:15 | 266 | 2977.0000 | XLON | 05003050000016377-E0GjnmEzff3B20231121 |
| 21-Nov-2023 09:04:12 | 197 | 2976.0000 | XLON | 07003070000015903-E0GjnmEzfgHi20231121 |
| 21-Nov-2023 09:05:47 | 173 | 2975.0000 | XLON | 05003050000016716-E0GjnmEzfi7z20231121 |
| 21-Nov-2023 09:06:13 | 242 | 2976.0000 | XLON | 05003050000017051-E0GjnmEzfj5m20231121 |
| 21-Nov-2023 09:06:13 | 237 | 2976.0000 | XLON | 07003070000016947-E0GjnmEzfj5k20231121 |
| 21-Nov-2023 09:08:03 | 179 | 2975.0000 | XLON | 05003050000017301-E0GjnmEzfkyT20231121 |
| 21-Nov-2023 09:10:18 | 164 | 2974.0000 | XLON | 07003070000017205-E0GjnmEzfo0T20231121 |
| 21-Nov-2023 09:11:11 | 164 | 2973.0000 | XLON | 05003050000017770-E0GjnmEzfp8M20231121 |
| 21-Nov-2023 09:13:50 | 217 | 2972.0000 | XLON | 07003070000017944-E0GjnmEzfrqJ20231121 |
|---|---|---|---|---|
| 21-Nov-2023 09:14:22 | 21 | 2972.0000 | XLON | 05003050000018204-E0GjnmEzfsGU20231121 |
| 21-Nov-2023 09:14:36 | 214 | 2972.0000 | XLON | 05003050000018225-E0GjnmEzfsMs20231121 |
| 21-Nov-2023 09:17:44 | 166 | 2974.0000 | XLON | 05003050000018528-E0GjnmEzfv3a20231121 |
| 21-Nov-2023 09:18:32 | 63 | 2973.0000 | XLON | 07003070000018457-E0GjnmEzfvxX20231121 |
| 21-Nov-2023 09:18:32 | 108 | 2973.0000 | XLON | 07003070000018457-E0GjnmEzfvxZ20231121 |
| 21-Nov-2023 09:22:00 | 104 | 2973.0000 | XLON | 05003050000019134-E0GjnmEzfyTn20231121 |
| 21-Nov-2023 09:30:43 | 349 | 2976.0000 | XLON | 07003070000019928-E0GjnmEzg5hF20231121 |
| 21-Nov-2023 09:31:26 | 464 | 2975.0000 | XLON | 05003050000019737-E0GjnmEzg67k20231121 |
| 21-Nov-2023 09:32:48 | 86 | 2974.0000 | XLON | 05003050000020260-E0GjnmEzg78420231121 |
| 21-Nov-2023 09:32:48 | 219 | 2974.0000 | XLON | 05003050000020260-E0GjnmEzg78220231121 |
| 21-Nov-2023 09:34:19 | 309 | 2972.0000 | XLON | 05003050000020234-E0GjnmEzg8c820231121 |
| 21-Nov-2023 09:35:07 | 223 | 2975.0000 | XLON | 05003050000020859-E0GjnmEzg99P20231121 |
| 21-Nov-2023 09:36:58 | 310 | 2975.0000 | XLON | 07003070000021006-E0GjnmEzgAYD20231121 |
| 21-Nov-2023 09:42:00 | 325 | 2976.0000 | XLON | 05003050000021970-E0GjnmEzgEfA20231121 |
| 21-Nov-2023 09:42:42 | 9 | 2976.0000 | XLON | 05003050000022062-E0GjnmEzgFLK20231121 |
| 21-Nov-2023 09:42:42 | 285 | 2976.0000 | XLON | 05003050000022062-E0GjnmEzgFLM20231121 |
| 21-Nov-2023 09:42:51 | 201 | 2975.0000 | XLON | 07003070000021383-E0GjnmEzgFUD20231121 |
| 21-Nov-2023 09:49:53 | 356 | 2977.0000 | XLON | 07003070000023031-E0GjnmEzgLxT20231121 |
| 21-Nov-2023 09:52:29 | 263 | 2980.0000 | XLON | 07003070000023399-E0GjnmEzgOYf20231121 |
| 21-Nov-2023 09:54:38 | 321 | 2980.0000 | XLON | 05003050000023592-E0GjnmEzgQYi20231121 |
| 21-Nov-2023 09:54:38 | 273 | 2979.0000 | XLON | 05003050000023433-E0GjnmEzgQZg20231121 |
| 21-Nov-2023 09:54:38 | 221 | 2978.0000 | XLON | 05003050000023613-E0GjnmEzgQc320231121 |
| 21-Nov-2023 09:58:15 | 252 | 2980.0000 | XLON | 07003070000024194-E0GjnmEzgTvS20231121 |
| 21-Nov-2023 10:03:00 | 328 | 2984.0000 | XLON | 05003050000024951-E0GjnmEzgY1K20231121 |
| 21-Nov-2023 10:06:02 | 60 | 2986.0000 | XLON | 05003050000025352-E0GjnmEzgb6V20231121 |
| 21-Nov-2023 10:06:02 | 300 | 2986.0000 | XLON | 05003050000025352-E0GjnmEzgb6T20231121 |
| 21-Nov-2023 10:06:55 | 289 | 2985.0000 | XLON | 07003070000025090-E0GjnmEzgc3Y20231121 |
| 21-Nov-2023 10:07:44 | 84 | 2983.0000 | XLON | 05003050000025649-E0GjnmEzgcmM20231121 |
| 21-Nov-2023 10:07:44 | 161 | 2983.0000 | XLON | 05003050000025649-E0GjnmEzgcmK20231121 |
| 21-Nov-2023 10:10:28 | 150 | 2984.0000 | XLON | 05003050000025955-E0GjnmEzgeVG20231121 |
| 21-Nov-2023 10:10:28 | 224 | 2983.0000 | XLON | 05003050000025836-E0GjnmEzgeWK20231121 |
| 21-Nov-2023 10:13:36 | 118 | 2983.0000 | XLON | 05003050000026056-E0GjnmEzghfa20231121 |
| 21-Nov-2023 10:14:33 | 91 | 2983.0000 | XLON | 05003050000026056-E0GjnmEzgiSB20231121 |
| 21-Nov-2023 10:14:33 | 164 | 2983.0000 | XLON | 07003070000025932-E0GjnmEzgiSD20231121 |
| 21-Nov-2023 10:19:10 | 257 | 2985.0000 | XLON | 05003050000027074-E0GjnmEzgmpi20231121 |
| 21-Nov-2023 10:19:30 | 149 | 2984.0000 | XLON | 07003070000026577-E0GjnmEzgn5z20231121 |
| 21-Nov-2023 10:20:09 | 209 | 2983.0000 | XLON | 05003050000026724-E0GjnmEzgneF20231121 |
| 21-Nov-2023 10:22:08 | 152 | 2986.0000 | XLON | 07003070000027307-E0GjnmEzgpQZ20231121 |
| 21-Nov-2023 10:23:19 | 140 | 2985.0000 | XLON | 05003050000027501-E0GjnmEzgq8b20231121 |
| 21-Nov-2023 10:23:19 | 39 | 2985.0000 | XLON | 05003050000027501-E0GjnmEzgq8Y20231121 |
| 21-Nov-2023 10:25:15 | 224 | 2987.0000 | XLON | 05003050000027767-E0GjnmEzgrLT20231121 |
| 21-Nov-2023 10:25:29 | 179 | 2985.0000 | XLON | 05003050000027693-E0GjnmEzgrg220231121 |
| 21-Nov-2023 10:31:58 | 164 | 2984.0000 | XLON | 05003050000027293-E0GjnmEzgw3e20231121 |
| 21-Nov-2023 10:40:12 | 313 | 2985.0000 | XLON | 07003070000030250-E0GjnmEzh4cL20231121 |
|---|---|---|---|---|
| 21-Nov-2023 10:40:12 | 8 | 2985.0000 | XLON | 07003070000030250-E0GjnmEzh4cN20231121 |
| 21-Nov-2023 10:41:49 | 438 | 2984.0000 | XLON | 07003070000030008-E0GjnmEzh5vo20231121 |
| 21-Nov-2023 10:42:44 | 80 | 2986.0000 | XLON | 07003070000030746-E0GjnmEzh6gh20231121 |
| 21-Nov-2023 10:42:44 | 122 | 2986.0000 | XLON | 07003070000030746-E0GjnmEzh6gj20231121 |
| 21-Nov-2023 10:43:30 | 283 | 2985.0000 | XLON | 07003070000030742-E0GjnmEzh7Qa20231121 |
| 21-Nov-2023 10:47:51 | 167 | 2986.0000 | XLON | 07003070000031357-E0GjnmEzhAl320231121 |
| 21-Nov-2023 10:49:22 | 272 | 2987.0000 | XLON | 07003070000031902-E0GjnmEzhCGj20231121 |
| 21-Nov-2023 10:50:11 | 194 | 2985.0000 | XLON | 05003050000031517-E0GjnmEzhCjq20231121 |
| 21-Nov-2023 10:53:01 | 150 | 2984.0000 | XLON | 07003070000032190-E0GjnmEzhF0420231121 |
| 21-Nov-2023 10:53:26 | 149 | 2983.0000 | XLON | 07003070000032177-E0GjnmEzhFEX20231121 |
| 21-Nov-2023 10:54:39 | 194 | 2982.0000 | XLON | 05003050000032321-E0GjnmEzhGDx20231121 |
| 21-Nov-2023 10:57:17 | 209 | 2982.0000 | XLON | 07003070000032801-E0GjnmEzhIAo20231121 |
| 21-Nov-2023 11:02:28 | 149 | 2981.0000 | XLON | 07003070000032733-E0GjnmEzhL7j20231121 |
| 21-Nov-2023 11:07:07 | 235 | 2980.0000 | XLON | 07003070000033888-E0GjnmEzhNyG20231121 |
| 21-Nov-2023 11:07:59 | 224 | 2979.0000 | XLON | 07003070000032571-E0GjnmEzhOgp20231121 |
| 21-Nov-2023 11:07:59 | 248 | 2980.0000 | XLON | 05003050000034275-E0GjnmEzhOgl20231121 |
| 21-Nov-2023 11:10:02 | 164 | 2978.0000 | XLON | 07003070000034318-E0GjnmEzhQO520231121 |
| 21-Nov-2023 11:10:30 | 20 | 2977.0000 | XLON | 05003050000034466-E0GjnmEzhQyR20231121 |
| 21-Nov-2023 11:13:17 | 164 | 2979.0000 | XLON | 07003070000034667-E0GjnmEzhSwE20231121 |
| 21-Nov-2023 11:15:07 | 156 | 2980.0000 | XLON | 05003050000035109-E0GjnmEzhU5d20231121 |
| 21-Nov-2023 11:16:12 | 203 | 2979.0000 | XLON | 07003070000034929-E0GjnmEzhV8920231121 |
| 21-Nov-2023 11:19:37 | 179 | 2979.0000 | XLON | 07003070000035359-E0GjnmEzhXDX20231121 |
| 21-Nov-2023 11:19:37 | 179 | 2980.0000 | XLON | 05003050000035630-E0GjnmEzhXD320231121 |
| 21-Nov-2023 11:25:07 | 149 | 2977.0000 | XLON | 07003070000035778-E0GjnmEzhb2E20231121 |
| 21-Nov-2023 11:28:28 | 287 | 2976.0000 | XLON | 07003070000036464-E0GjnmEzhdob20231121 |
| 21-Nov-2023 11:29:50 | 149 | 2975.0000 | XLON | 05003050000035716-E0GjnmEzhenJ20231121 |
| 21-Nov-2023 11:32:18 | 258 | 2975.0000 | XLON | 05003050000037044-E0GjnmEzhhde20231121 |
| 21-Nov-2023 11:33:40 | 169 | 2977.0000 | XLON | 05003050000037424-E0GjnmEzhieR20231121 |
| 21-Nov-2023 11:34:50 | 149 | 2978.0000 | XLON | 05003050000037524-E0GjnmEzhjgg20231121 |
| 21-Nov-2023 11:35:01 | 164 | 2977.0000 | XLON | 07003070000037303-E0GjnmEzhjmQ20231121 |
| 21-Nov-2023 11:54:14 | 552 | 2982.0000 | XLON | 05003050000040171-E0GjnmEzhyJa20231121 |
| 21-Nov-2023 11:54:29 | 294 | 2981.0000 | XLON | 05003050000040186-E0GjnmEzhyWn20231121 |
| 21-Nov-2023 11:56:05 | 288 | 2982.0000 | XLON | 05003050000040432-E0GjnmEzhzJg20231121 |
| 21-Nov-2023 11:57:42 | 255 | 2982.0000 | XLON | 05003050000040613-E0GjnmEzi0IG20231121 |
| 21-Nov-2023 12:02:10 | 208 | 2983.0000 | XLON | 07003070000040645-E0GjnmEzi4EJ20231121 |
| 21-Nov-2023 12:03:12 | 208 | 2982.0000 | XLON | 07003070000040631-E0GjnmEzi5CV20231121 |
| 21-Nov-2023 12:05:03 | 208 | 2981.0000 | XLON | 05003050000041536-E0GjnmEzi6rl20231121 |
| 21-Nov-2023 12:08:46 | 187 | 2982.0000 | XLON | 07003070000041946-E0GjnmEziA0U20231121 |
| 21-Nov-2023 12:08:46 | 100 | 2982.0000 | XLON | 07003070000041946-E0GjnmEziA0W20231121 |
| 21-Nov-2023 12:10:04 | 40 | 2982.0000 | XLON | 07003070000042091-E0GjnmEziAun20231121 |
| 21-Nov-2023 12:10:04 | 190 | 2982.0000 | XLON | 07003070000042091-E0GjnmEziAul20231121 |
| 21-Nov-2023 12:10:29 | 209 | 2981.0000 | XLON | 07003070000041748-E0GjnmEziBCw20231121 |
| 21-Nov-2023 12:13:48 | 224 | 2982.0000 | XLON | 07003070000042517-E0GjnmEziDlg20231121 |
| 21-Nov-2023 12:17:30 | 18 | 2982.0000 | XLON | 05003050000043247-E0GjnmEziGrV20231121 |
|---|---|---|---|---|
| 21-Nov-2023 12:17:30 | 206 | 2982.0000 | XLON | 05003050000043247-E0GjnmEziGrT20231121 |
| 21-Nov-2023 12:18:26 | 149 | 2981.0000 | XLON | 07003070000042206-E0GjnmEziHV320231121 |
| 21-Nov-2023 12:27:08 | 405 | 2985.0000 | XLON | 05003050000044384-E0GjnmEziNi020231121 |
| 21-Nov-2023 12:35:18 | 270 | 2984.0000 | XLON | 05003050000044294-E0GjnmEziUKD20231121 |
| 21-Nov-2023 12:37:01 | 5 | 2984.0000 | XLON | 07003070000045604-E0GjnmEziVsJ20231121 |
| 21-Nov-2023 12:38:13 | 370 | 2985.0000 | XLON | 07003070000045804-E0GjnmEziWeA20231121 |
| 21-Nov-2023 12:38:34 | 402 | 2984.0000 | XLON | 07003070000045604-E0GjnmEziWpJ20231121 |
| 21-Nov-2023 12:41:02 | 250 | 2984.0000 | XLON | 07003070000046227-E0GjnmEziYbl20231121 |
| 21-Nov-2023 12:44:09 | 347 | 2985.0000 | XLON | 05003050000046692-E0GjnmEzibLd20231121 |
| 21-Nov-2023 12:46:33 | 193 | 2985.0000 | XLON | 07003070000046928-E0GjnmEzid8n20231121 |
| 21-Nov-2023 12:48:01 | 305 | 2985.0000 | XLON | 05003050000047435-E0GjnmEzie5E20231121 |
| 21-Nov-2023 12:48:54 | 270 | 2984.0000 | XLON | 05003050000046962-E0GjnmEzieks20231121 |
| 21-Nov-2023 12:51:00 | 164 | 2984.0000 | XLON | 05003050000047897-E0GjnmEzig5620231121 |
| 21-Nov-2023 12:51:10 | 80 | 2985.0000 | XLON | 05003050000047924-E0GjnmEzigEW20231121 |
| 21-Nov-2023 12:53:40 | 213 | 2985.0000 | XLON | 07003070000048023-E0GjnmEziiT320231121 |
| 21-Nov-2023 12:53:52 | 194 | 2984.0000 | XLON | 07003070000047741-E0GjnmEziif620231121 |
| 21-Nov-2023 12:57:07 | 149 | 2984.0000 | XLON | 07003070000048112-E0GjnmEzilnp20231121 |
| 21-Nov-2023 12:58:04 | 205 | 2984.0000 | XLON | 05003050000048728-E0GjnmEzimfX20231121 |
| 21-Nov-2023 12:58:04 | 3 | 2984.0000 | XLON | 05003050000048728-E0GjnmEzimfV20231121 |
| 21-Nov-2023 13:00:08 | 209 | 2983.0000 | XLON | 05003050000048296-E0GjnmEzioSf20231121 |
| 21-Nov-2023 13:00:26 | 160 | 2982.0000 | XLON | 07003070000048113-E0GjnmEzioqH20231121 |
| 21-Nov-2023 13:02:26 | 150 | 2982.0000 | XLON | 05003050000049416-E0GjnmEzirAp20231121 |
| 21-Nov-2023 13:07:42 | 151 | 2983.0000 | XLON | 05003050000050410-E0GjnmEzivig20231121 |
| 21-Nov-2023 13:09:19 | 262 | 2982.0000 | XLON | 07003070000050161-E0GjnmEzix1i20231121 |
| 21-Nov-2023 13:12:48 | 98 | 2982.0000 | XLON | 05003050000051451-E0GjnmEzizxY20231121 |
| 21-Nov-2023 13:12:48 | 176 | 2982.0000 | XLON | 05003050000051451-E0GjnmEzizxa20231121 |
| 21-Nov-2023 13:14:29 | 187 | 2981.0000 | XLON | 05003050000050700-E0GjnmEzj1I720231121 |
| 21-Nov-2023 13:18:18 | 273 | 2984.0000 | XLON | 05003050000052510-E0GjnmEzj3lP20231121 |
| 21-Nov-2023 13:22:36 | 350 | 2987.0000 | XLON | 07003070000053063-E0GjnmEzj7AI20231121 |
| 21-Nov-2023 13:23:31 | 296 | 2986.0000 | XLON | 05003050000053228-E0GjnmEzj8Mx20231121 |
| 21-Nov-2023 13:23:41 | 297 | 2985.0000 | XLON | 07003070000053033-E0GjnmEzj8ZA20231121 |
| 21-Nov-2023 13:25:50 | 175 | 2984.0000 | XLON | 05003050000053548-E0GjnmEzjANA20231121 |
| 21-Nov-2023 13:30:53 | 267 | 2987.0000 | XLON | 05003050000054583-E0GjnmEzjFXR20231121 |
| 21-Nov-2023 13:31:41 | 196 | 2986.0000 | XLON | 07003070000054049-E0GjnmEzjG7v20231121 |
| 21-Nov-2023 13:31:41 | 212 | 2985.0000 | XLON | 07003070000053911-E0GjnmEzjG8N20231121 |
| 21-Nov-2023 13:33:53 | 190 | 2988.0000 | XLON | 07003070000055300-E0GjnmEzjIPX20231121 |
| 21-Nov-2023 13:34:59 | 232 | 2989.0000 | XLON | 05003050000055690-E0GjnmEzjJO820231121 |
| 21-Nov-2023 13:36:02 | 284 | 2991.0000 | XLON | 05003050000056120-E0GjnmEzjKSB20231121 |
| 21-Nov-2023 13:38:14 | 175 | 2991.0000 | XLON | 07003070000056318-E0GjnmEzjMNR20231121 |
| 21-Nov-2023 13:40:34 | 273 | 2990.0000 | XLON | 07003070000056681-E0GjnmEzjNuH20231121 |
| 21-Nov-2023 13:42:29 | 188 | 2991.0000 | XLON | 05003050000057683-E0GjnmEzjPkw20231121 |
| 21-Nov-2023 13:42:53 | 248 | 2991.0000 | XLON | 05003050000057777-E0GjnmEzjQFv20231121 |
| 21-Nov-2023 13:43:18 | 228 | 2989.0000 | XLON | 07003070000055788-E0GjnmEzjQq720231121 |
| 21-Nov-2023 13:46:11 | 149 | 2989.0000 | XLON | 07003070000058138-E0GjnmEzjTG820231121 |
|---|---|---|---|---|
| 21-Nov-2023 13:46:31 | 224 | 2988.0000 | XLON | 07003070000057897-E0GjnmEzjTRf20231121 |
| 21-Nov-2023 13:48:54 | 149 | 2989.0000 | XLON | 07003070000058673-E0GjnmEzjVWT20231121 |
| 21-Nov-2023 13:50:20 | 281 | 2990.0000 | XLON | 07003070000059213-E0GjnmEzjWmQ20231121 |
| 21-Nov-2023 13:52:27 | 149 | 2992.0000 | XLON | 05003050000059894-E0GjnmEzjZPL20231121 |
| 21-Nov-2023 13:54:52 | 251 | 2994.0000 | XLON | 07003070000060100-E0GjnmEzjbsy20231121 |
| 21-Nov-2023 13:55:08 | 176 | 2993.0000 | XLON | 07003070000059789-E0GjnmEzjcF020231121 |
| 21-Nov-2023 13:56:20 | 188 | 2993.0000 | XLON | 07003070000060470-E0GjnmEzjdJl20231121 |
| 21-Nov-2023 13:56:35 | 145 | 2992.0000 | XLON | 07003070000059742-E0GjnmEzjdWJ20231121 |
| 21-Nov-2023 13:56:35 | 98 | 2992.0000 | XLON | 07003070000059742-E0GjnmEzjdWL20231121 |
| 21-Nov-2023 13:57:46 | 164 | 2992.0000 | XLON | 07003070000060804-E0GjnmEzjeRy20231121 |
| 21-Nov-2023 13:59:48 | 194 | 2991.0000 | XLON | 05003050000061004-E0GjnmEzjft820231121 |
| 21-Nov-2023 14:02:00 | 149 | 2990.0000 | XLON | 07003070000060805-E0GjnmEzjiGT20231121 |
| 21-Nov-2023 14:03:10 | 241 | 2990.0000 | XLON | 07003070000061896-E0GjnmEzjjJY20231121 |
| 21-Nov-2023 14:04:25 | 178 | 2991.0000 | XLON | 07003070000062214-E0GjnmEzjkQ120231121 |
| 21-Nov-2023 14:06:04 | 250 | 2993.0000 | XLON | 07003070000062552-E0GjnmEzjliC20231121 |
| 21-Nov-2023 14:07:23 | 230 | 2992.0000 | XLON | 05003050000062713-E0GjnmEzjmnt20231121 |
| 21-Nov-2023 14:08:49 | 149 | 2992.0000 | XLON | 05003050000063111-E0GjnmEzjo0p20231121 |
| 21-Nov-2023 14:11:09 | 285 | 2993.0000 | XLON | 05003050000063671-E0GjnmEzjpYH20231121 |
| 21-Nov-2023 14:12:55 | 234 | 2997.0000 | XLON | 07003070000063892-E0GjnmEzjrET20231121 |
| 21-Nov-2023 14:15:30 | 219 | 2997.0000 | XLON | 05003050000064471-E0GjnmEzjtgz20231121 |
| 21-Nov-2023 14:16:06 | 342 | 2997.0000 | XLON | 05003050000064809-E0GjnmEzjuDx20231121 |
| 21-Nov-2023 14:19:15 | 212 | 2997.0000 | XLON | 07003070000064882-E0GjnmEzjwWY20231121 |
| 21-Nov-2023 14:19:42 | 223 | 2997.0000 | XLON | 05003050000065407-E0GjnmEzjwnw20231121 |
| 21-Nov-2023 14:22:34 | 233 | 2998.0000 | XLON | 05003050000065844-E0GjnmEzjzMD20231121 |
| 21-Nov-2023 14:23:13 | 264 | 2998.0000 | XLON | 05003050000066128-E0GjnmEzjzpz20231121 |
| 21-Nov-2023 14:24:52 | 315 | 2998.0000 | XLON | 05003050000066388-E0GjnmEzk0ou20231121 |
| 21-Nov-2023 14:25:09 | 289 | 2997.0000 | XLON | 05003050000065760-E0GjnmEzk1A320231121 |
| 21-Nov-2023 14:25:09 | 61 | 2997.0000 | XLON | 05003050000065760-E0GjnmEzk1A520231121 |
| 21-Nov-2023 14:26:25 | 77 | 2996.0000 | XLON | 05003050000066793-E0GjnmEzk27Q20231121 |
| 21-Nov-2023 14:26:25 | 17 | 2996.0000 | XLON | 05003050000066793-E0GjnmEzk27U20231121 |
| 21-Nov-2023 14:26:25 | 87 | 2996.0000 | XLON | 05003050000066793-E0GjnmEzk27S20231121 |
| 21-Nov-2023 14:26:42 | 165 | 2995.0000 | XLON | 07003070000066537-E0GjnmEzk2hl20231121 |
| 21-Nov-2023 14:28:05 | 18 | 3000.0000 | XLON | 05003050000067219-E0GjnmEzk3zS20231121 |
| 21-Nov-2023 14:28:05 | 150 | 3000.0000 | XLON | 05003050000067219-E0GjnmEzk3zQ20231121 |
| 21-Nov-2023 14:30:00 | 129 | 3000.0000 | XLON | 07003070000067297-E0GjnmEzk6sG20231121 |
| 21-Nov-2023 14:30:00 | 60 | 3000.0000 | XLON | 07003070000067297-E0GjnmEzk6sE20231121 |
| 21-Nov-2023 14:30:00 | 37 | 3000.0000 | XLON | 07003070000067297-E0GjnmEzk6kP20231121 |
| 21-Nov-2023 14:31:37 | 185 | 3002.0000 | XLON | 05003050000068269-E0GjnmEzkBYG20231121 |
| 21-Nov-2023 14:31:37 | 204 | 3003.0000 | XLON | 07003070000068272-E0GjnmEzkBY820231121 |
| 21-Nov-2023 14:32:47 | 175 | 3005.0000 | XLON | 07003070000068816-E0GjnmEzkE1e20231121 |
| 21-Nov-2023 14:32:47 | 71 | 3005.0000 | XLON | 07003070000068816-E0GjnmEzkE1c20231121 |
| 21-Nov-2023 14:33:41 | 230 | 3003.0000 | XLON | 05003050000068998-E0GjnmEzkFyB20231121 |
| 21-Nov-2023 14:35:03 | 179 | 3002.0000 | XLON | 07003070000069523-E0GjnmEzkHvV20231121 |
| 21-Nov-2023 14:35:14 | 209 | 3001.0000 | XLON | 05003050000069704-E0GjnmEzkIPU20231121 |
|---|---|---|---|---|
| 21-Nov-2023 14:36:02 | 164 | 3003.0000 | XLON | 07003070000070087-E0GjnmEzkJvU20231121 |
| 21-Nov-2023 14:37:42 | 4 | 3006.0000 | XLON | 07003070000070661-E0GjnmEzkM3h20231121 |
| 21-Nov-2023 14:37:56 | 174 | 3006.0000 | XLON | 05003050000070914-E0GjnmEzkMUU20231121 |
| 21-Nov-2023 14:39:22 | 233 | 3006.0000 | XLON | 05003050000071407-E0GjnmEzkOou20231121 |
| 21-Nov-2023 14:41:15 | 202 | 3009.0000 | XLON | 05003050000071892-E0GjnmEzkRXF20231121 |
| 21-Nov-2023 14:43:32 | 187 | 3009.0000 | XLON | 05003050000072421-E0GjnmEzkUh220231121 |
| 21-Nov-2023 14:44:29 | 293 | 3010.0000 | XLON | 05003050000072970-E0GjnmEzkVt820231121 |
| 21-Nov-2023 14:48:10 | 298 | 3010.0000 | XLON | 05003050000074094-E0GjnmEzkaLn20231121 |
| 21-Nov-2023 14:49:26 | 273 | 3011.0000 | XLON | 07003070000074491-E0GjnmEzkdEl20231121 |
| 21-Nov-2023 14:51:43 | 211 | 3010.0000 | XLON | 07003070000074815-E0GjnmEzkfzh20231121 |
| 21-Nov-2023 14:51:43 | 194 | 3010.0000 | XLON | 05003050000074713-E0GjnmEzkfzf20231121 |
| 21-Nov-2023 14:51:43 | 161 | 3010.0000 | XLON | 05003050000074713-E0GjnmEzkfzd20231121 |
| 21-Nov-2023 14:53:12 | 274 | 3008.0000 | XLON | 05003050000075700-E0GjnmEzkhyd20231121 |
| 21-Nov-2023 14:54:38 | 261 | 3008.0000 | XLON | 07003070000075945-E0GjnmEzkjnG20231121 |
| 21-Nov-2023 14:55:29 | 237 | 3007.0000 | XLON | 07003070000075933-E0GjnmEzkkgL20231121 |
| 21-Nov-2023 14:55:30 | 329 | 3006.0000 | XLON | 07003070000075450-E0GjnmEzkknl20231121 |
| 21-Nov-2023 14:59:59 | 390 | 3009.0000 | XLON | 07003070000077559-E0GjnmEzkpoE20231121 |
| 21-Nov-2023 14:59:59 | 272 | 3008.0000 | XLON | 05003050000077536-E0GjnmEzkpoI20231121 |
| 21-Nov-2023 14:59:59 | 22 | 3008.0000 | XLON | 05003050000077536-E0GjnmEzkppA20231121 |
| 21-Nov-2023 15:00:23 | 150 | 3007.0000 | XLON | 05003050000077151-E0GjnmEzkqRB20231121 |
| 21-Nov-2023 15:02:21 | 80 | 3009.0000 | XLON | 05003050000078680-E0GjnmEzksuS20231121 |
| 21-Nov-2023 15:02:21 | 74 | 3009.0000 | XLON | 05003050000078680-E0GjnmEzksuW20231121 |
| 21-Nov-2023 15:02:21 | 97 | 3009.0000 | XLON | 05003050000078680-E0GjnmEzksuU20231121 |
| 21-Nov-2023 15:03:13 | 171 | 3008.0000 | XLON | 05003050000078791-E0GjnmEzkuJh20231121 |
| 21-Nov-2023 15:03:33 | 157 | 3007.0000 | XLON | 05003050000078250-E0GjnmEzkut220231121 |
| 21-Nov-2023 15:04:50 | 255 | 3007.0000 | XLON | 05003050000079254-E0GjnmEzkwHN20231121 |
| 21-Nov-2023 15:05:17 | 188 | 3006.0000 | XLON | 07003070000078041-E0GjnmEzkx3B20231121 |
| 21-Nov-2023 15:06:07 | 194 | 3007.0000 | XLON | 05003050000079849-E0GjnmEzkyWn20231121 |
| 21-Nov-2023 15:08:22 | 172 | 3006.0000 | XLON | 07003070000080068-E0GjnmEzl1hn20231121 |
| 21-Nov-2023 15:09:29 | 74 | 3006.0000 | XLON | 07003070000080664-E0GjnmEzl2rq20231121 |
| 21-Nov-2023 15:10:16 | 170 | 3005.0000 | XLON | 07003070000079613-E0GjnmEzl3pV20231121 |
| 21-Nov-2023 15:10:16 | 167 | 3005.0000 | XLON | 07003070000079053-E0GjnmEzl3pT20231121 |
| 21-Nov-2023 15:11:04 | 244 | 3005.0000 | XLON | 05003050000081255-E0GjnmEzl4bt20231121 |
| 21-Nov-2023 15:13:18 | 211 | 3007.0000 | XLON | 07003070000081764-E0GjnmEzl7IZ20231121 |
| 21-Nov-2023 15:13:18 | 97 | 3007.0000 | XLON | 07003070000081764-E0GjnmEzl7IX20231121 |
| 21-Nov-2023 15:13:54 | 205 | 3006.0000 | XLON | 07003070000081672-E0GjnmEzl7tP20231121 |
| 21-Nov-2023 15:14:29 | 226 | 3005.0000 | XLON | 07003070000081555-E0GjnmEzl8Q520231121 |
| 21-Nov-2023 15:17:05 | 186 | 3007.0000 | XLON | 07003070000082854-E0GjnmEzlBVX20231121 |
| 21-Nov-2023 15:18:02 | 116 | 3006.0000 | XLON | 07003070000082544-E0GjnmEzlCnN20231121 |
| 21-Nov-2023 15:18:02 | 209 | 3006.0000 | XLON | 07003070000082544-E0GjnmEzlCnP20231121 |
| 21-Nov-2023 15:20:27 | 338 | 3006.0000 | XLON | 07003070000083460-E0GjnmEzlF8T20231121 |
| 21-Nov-2023 15:21:05 | 150 | 3007.0000 | XLON | 07003070000083885-E0GjnmEzlFvK20231121 |
| 21-Nov-2023 15:21:05 | 80 | 3007.0000 | XLON | 07003070000083885-E0GjnmEzlFvI20231121 |
| 21-Nov-2023 15:22:02 | 281 | 3006.0000 | XLON | 07003070000083875-E0GjnmEzlHH420231121 |
|---|---|---|---|---|
| 21-Nov-2023 15:22:02 | 30 | 3006.0000 | XLON | 07003070000083875-E0GjnmEzlHH120231121 |
| 21-Nov-2023 15:22:02 | 28 | 3006.0000 | XLON | 07003070000083875-E0GjnmEzlHGy20231121 |
| 21-Nov-2023 15:23:04 | 181 | 3004.0000 | XLON | 07003070000084363-E0GjnmEzlIRY20231121 |
| 21-Nov-2023 15:24:45 | 221 | 3004.0000 | XLON | 07003070000084743-E0GjnmEzlKJu20231121 |
| 21-Nov-2023 15:24:45 | 100 | 3004.0000 | XLON | 07003070000084743-E0GjnmEzlKJw20231121 |
| 21-Nov-2023 15:24:57 | 217 | 3002.0000 | XLON | 05003050000084552-E0GjnmEzlKYy20231121 |
| 21-Nov-2023 15:24:57 | 153 | 3003.0000 | XLON | 05003050000084399-E0GjnmEzlKXY20231121 |
| 21-Nov-2023 15:26:04 | 149 | 3004.0000 | XLON | 05003050000085599-E0GjnmEzlM7O20231121 |
| 21-Nov-2023 15:26:22 | 164 | 3003.0000 | XLON | 07003070000085365-E0GjnmEzlMLp20231121 |
| 21-Nov-2023 15:28:05 | 182 | 3001.0000 | XLON | 07003070000085867-E0GjnmEzlOhs20231121 |
| 21-Nov-2023 15:30:00 | 186 | 3002.0000 | XLON | 07003070000086474-E0GjnmEzlREh20231121 |
| 21-Nov-2023 15:30:44 | 161 | 3000.0000 | XLON | 05003050000085698-E0GjnmEzlSNG20231121 |
| 21-Nov-2023 15:31:11 | 243 | 3001.0000 | XLON | 05003050000087311-E0GjnmEzlT0Z20231121 |
| 21-Nov-2023 15:32:19 | 243 | 3000.0000 | XLON | 07003070000087076-E0GjnmEzlUMs20231121 |
| 21-Nov-2023 15:33:47 | 164 | 3002.0000 | XLON | 05003050000088142-E0GjnmEzlW1X20231121 |
| 21-Nov-2023 15:34:50 | 229 | 3003.0000 | XLON | 07003070000088309-E0GjnmEzlWpj20231121 |
| 21-Nov-2023 15:35:05 | 280 | 3002.0000 | XLON | 05003050000088389-E0GjnmEzlX4E20231121 |
| 21-Nov-2023 15:35:32 | 122 | 3001.0000 | XLON | 07003070000087909-E0GjnmEzlXUP20231121 |
| 21-Nov-2023 15:36:07 | 104 | 3001.0000 | XLON | 07003070000087909-E0GjnmEzlY4R20231121 |
| 21-Nov-2023 15:36:22 | 179 | 2999.0000 | XLON | 07003070000088642-E0GjnmEzlYLk20231121 |
| 21-Nov-2023 15:36:22 | 149 | 3000.0000 | XLON | 05003050000088820-E0GjnmEzlYKa20231121 |
| 21-Nov-2023 15:37:43 | 34 | 3001.0000 | XLON | 07003070000089082-E0GjnmEzlZXq20231121 |
| 21-Nov-2023 15:37:43 | 22 | 3001.0000 | XLON | 07003070000089082-E0GjnmEzlZXm20231121 |
| 21-Nov-2023 15:37:43 | 40 | 3001.0000 | XLON | 07003070000089082-E0GjnmEzlZXk20231121 |
| 21-Nov-2023 15:37:43 | 83 | 3001.0000 | XLON | 07003070000089082-E0GjnmEzlZXo20231121 |
| 21-Nov-2023 15:38:29 | 164 | 3000.0000 | XLON | 05003050000089250-E0GjnmEzla6P20231121 |
| 21-Nov-2023 15:39:41 | 194 | 2999.0000 | XLON | 05003050000089710-E0GjnmEzlbIs20231121 |
| 21-Nov-2023 15:41:43 | 186 | 2999.0000 | XLON | 07003070000089912-E0GjnmEzld5U20231121 |
| 21-Nov-2023 15:42:43 | 95 | 3000.0000 | XLON | 07003070000090381-E0GjnmEzleH120231121 |
| 21-Nov-2023 15:42:43 | 80 | 3000.0000 | XLON | 07003070000090381-E0GjnmEzleH320231121 |
| 21-Nov-2023 15:44:32 | 268 | 2997.0000 | XLON | 07003070000090891-E0GjnmEzlgwe20231121 |
| 21-Nov-2023 15:44:32 | 199 | 2999.0000 | XLON | 07003070000090678-E0GjnmEzlgti20231121 |
| 21-Nov-2023 15:44:32 | 267 | 2999.0000 | XLON | 05003050000090583-E0GjnmEzlgtg20231121 |
| 21-Nov-2023 15:47:18 | 188 | 2998.0000 | XLON | 07003070000091410-E0GjnmEzlkBJ20231121 |
| 21-Nov-2023 15:48:38 | 314 | 2998.0000 | XLON | 07003070000091732-E0GjnmEzllcv20231121 |
| 21-Nov-2023 15:50:12 | 221 | 2999.0000 | XLON | 07003070000092153-E0GjnmEzlnfx20231121 |
| 21-Nov-2023 15:50:12 | 227 | 2999.0000 | XLON | 05003050000092319-E0GjnmEzlnfv20231121 |
| 21-Nov-2023 15:53:40 | 272 | 2998.0000 | XLON | 07003070000092867-E0GjnmEzlrdG20231121 |
| 21-Nov-2023 15:54:33 | 290 | 2997.0000 | XLON | 05003050000092787-E0GjnmEzlsuX20231121 |
| 21-Nov-2023 15:54:33 | 305 | 2998.0000 | XLON | 05003050000093608-E0GjnmEzlstv20231121 |
| 21-Nov-2023 15:54:33 | 397 | 2999.0000 | XLON | 07003070000093504-E0GjnmEzlstM20231121 |
| 21-Nov-2023 15:57:03 | 221 | 2999.0000 | XLON | 05003050000094052-E0GjnmEzlvzc20231121 |
| 21-Nov-2023 15:57:41 | 258 | 2998.0000 | XLON | 07003070000093903-E0GjnmEzlwqk20231121 |
| 21-Nov-2023 15:57:50 | 165 | 2998.0000 | XLON | 05003050000094615-E0GjnmEzlx1m20231121 |
|---|---|---|---|---|
| 21-Nov-2023 16:00:14 | 210 | 2998.0000 | XLON | 05003050000095171-E0GjnmEzm02t20231121 |
| 21-Nov-2023 16:01:21 | 216 | 2998.0000 | XLON | 07003070000095767-E0GjnmEzm2PC20231121 |
| 21-Nov-2023 16:01:21 | 80 | 2998.0000 | XLON | 07003070000095767-E0GjnmEzm2PA20231121 |
| 21-Nov-2023 16:03:49 | 347 | 2998.0000 | XLON | 07003070000096554-E0GjnmEzm67M20231121 |
| 21-Nov-2023 16:06:03 | 61 | 3000.0000 | XLON | 07003070000097328-E0GjnmEzm8cw20231121 |
| 21-Nov-2023 16:06:03 | 94 | 3000.0000 | XLON | 07003070000097328-E0GjnmEzm8cu20231121 |
| 21-Nov-2023 16:06:03 | 238 | 3000.0000 | XLON | 07003070000097328-E0GjnmEzm8cs20231121 |
| 21-Nov-2023 16:06:29 | 388 | 2999.0000 | XLON | 05003050000097136-E0GjnmEzm9Bt20231121 |
| 21-Nov-2023 16:06:29 | 277 | 2998.0000 | XLON | 05003050000096962-E0GjnmEzm9D220231121 |
| 21-Nov-2023 16:08:37 | 341 | 2997.0000 | XLON | 05003050000098148-E0GjnmEzmCD220231121 |
| 21-Nov-2023 16:09:48 | 153 | 2999.0000 | XLON | 07003070000098646-E0GjnmEzmEii20231121 |
| 21-Nov-2023 16:09:48 | 111 | 2999.0000 | XLON | 07003070000098646-E0GjnmEzmEik20231121 |
| 21-Nov-2023 16:10:37 | 221 | 2998.0000 | XLON | 05003050000098798-E0GjnmEzmG3c20231121 |
| 21-Nov-2023 16:11:20 | 248 | 2999.0000 | XLON | 07003070000099099-E0GjnmEzmGtp20231121 |
| 21-Nov-2023 16:12:21 | 315 | 2997.0000 | XLON | 05003050000099304-E0GjnmEzmIDU20231121 |
| 21-Nov-2023 16:14:08 | 194 | 2997.0000 | XLON | 07003070000099662-E0GjnmEzmKyU20231121 |
| 21-Nov-2023 16:14:38 | 239 | 2997.0000 | XLON | 05003050000100420-E0GjnmEzmLtW20231121 |
| 21-Nov-2023 16:16:46 | 64 | 2999.0000 | XLON | 07003070000101489-E0GjnmEzmPGp20231121 |
| 21-Nov-2023 16:16:46 | 80 | 2999.0000 | XLON | 07003070000101489-E0GjnmEzmPGr20231121 |
| 21-Nov-2023 16:17:47 | 462 | 3000.0000 | XLON | 07003070000101817-E0GjnmEzmQPi20231121 |
| 21-Nov-2023 16:20:05 | 451 | 2999.0000 | XLON | 05003050000102686-E0GjnmEzmTaW20231121 |
| 21-Nov-2023 16:21:14 | 267 | 3000.0000 | XLON | 07003070000103253-E0GjnmEzmUhB20231121 |
| 21-Nov-2023 16:21:14 | 83 | 3000.0000 | XLON | 07003070000103253-E0GjnmEzmUhE20231121 |
| 21-Nov-2023 16:23:06 | 221 | 3001.0000 | XLON | 07003070000103920-E0GjnmEzmX0w20231121 |
| 21-Nov-2023 16:23:06 | 443 | 3001.0000 | XLON | 07003070000103848-E0GjnmEzmX0q20231121 |
| 21-Nov-2023 16:23:06 | 25 | 3001.0000 | XLON | 07003070000103848-E0GjnmEzmX0l20231121 |
| 21-Nov-2023 16:24:45 | 70 | 3000.0000 | XLON | 05003050000104534-E0GjnmEzmYqS20231121 |
| 21-Nov-2023 16:24:45 | 194 | 3000.0000 | XLON | 05003050000104534-E0GjnmEzmYqa20231121 |
| 21-Nov-2023 16:24:45 | 3 | 3000.0000 | XLON | 05003050000104534-E0GjnmEzmYqm20231121 |
| 21-Nov-2023 16:25:00 | 74 | 3000.0000 | XLON | 05003050000104534-E0GjnmEzmZ0H20231121 |
| 21-Nov-2023 16:26:44 | 273 | 3001.0000 | XLON | 05003050000105073-E0GjnmEzmbAp20231121 |
| 21-Nov-2023 16:27:02 | 291 | 3000.0000 | XLON | 07003070000104931-E0GjnmEzmbSB20231121 |
| 21-Nov-2023 16:28:23 | 1 | 3002.0000 | XLON | 05003050000105896-E0GjnmEzmdS420231121 |
| 21-Nov-2023 16:28:23 | 63 | 3002.0000 | XLON | 05003050000105896-E0GjnmEzmdS620231121 |
| 21-Nov-2023 16:28:41 | 149 | 3001.0000 | XLON | 05003050000105656-E0GjnmEzmdkU20231121 |
22 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 69,000 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 50,084,083 ordinary shares in treasury, and has 1,887,634,627 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,284,016 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: | 22 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 69,000 |
| Highest price paid per share (p): | 3044 |
| Lowest price paid per share (p): | 3009 |
| Volume weighted average price paid per share (p): | 3028.9113 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 22-Nov-2023 08:01:56 | 200 | 3029.0000 | XLON | 07003070000003325-E0GkWjivAipN20231122 |
| 22-Nov-2023 08:02:07 | 199 | 3028.0000 | XLON | 07003070000003244-E0GkWjivAjjS20231122 |
| 22-Nov-2023 08:02:53 | 242 | 3026.0000 | XLON | 07003070000003757-E0GkWjivAle020231122 |
| 22-Nov-2023 08:05:57 | 224 | 3026.0000 | XLON | 07003070000004223-E0GkWjivAsqh20231122 |
| 22-Nov-2023 08:05:58 | 172 | 3025.0000 | XLON | 05003050000004147-E0GkWjivAsrz20231122 |
| 22-Nov-2023 08:06:15 | 181 | 3026.0000 | XLON | 07003070000004673-E0GkWjivAtXj20231122 |
| 22-Nov-2023 08:07:40 | 79 | 3027.0000 | XLON | 07003070000005007-E0GkWjivAw2620231122 |
| 22-Nov-2023 08:09:19 | 128 | 3025.0000 | XLON | 07003070000004658-E0GkWjivAzDg20231122 |
| 22-Nov-2023 08:09:19 | 23 | 3025.0000 | XLON | 07003070000004658-E0GkWjivAzDk20231122 |
| 22-Nov-2023 08:09:52 | 151 | 3024.0000 | XLON | 05003050000004630-E0GkWjivB05W20231122 |
| 22-Nov-2023 08:12:00 | 210 | 3027.0000 | XLON | 07003070000005879-E0GkWjivB41y20231122 |
| 22-Nov-2023 08:12:44 | 314 | 3025.0000 | XLON | 05003050000006150-E0GkWjivB5OZ20231122 |
| 22-Nov-2023 08:15:03 | 239 | 3026.0000 | XLON | 07003070000006558-E0GkWjivB9Vj20231122 |
|---|---|---|---|---|
| 22-Nov-2023 08:16:01 | 314 | 3026.0000 | XLON | 05003050000006901-E0GkWjivBAzI20231122 |
| 22-Nov-2023 08:17:27 | 202 | 3024.0000 | XLON | 05003050000005597-E0GkWjivBDTk20231122 |
| 22-Nov-2023 08:18:32 | 245 | 3021.0000 | XLON | 05003050000007247-E0GkWjivBG7C20231122 |
| 22-Nov-2023 08:20:43 | 216 | 3027.0000 | XLON | 05003050000007820-E0GkWjivBJuM20231122 |
| 22-Nov-2023 08:21:04 | 209 | 3027.0000 | XLON | 07003070000008040-E0GkWjivBKWF20231122 |
| 22-Nov-2023 08:22:43 | 283 | 3027.0000 | XLON | 05003050000008314-E0GkWjivBNAI20231122 |
| 22-Nov-2023 08:24:11 | 198 | 3026.0000 | XLON | 07003070000007723-E0GkWjivBOoD20231122 |
| 22-Nov-2023 08:24:22 | 103 | 3026.0000 | XLON | 05003050000008606-E0GkWjivBPES20231122 |
| 22-Nov-2023 08:24:22 | 55 | 3026.0000 | XLON | 05003050000008606-E0GkWjivBPEQ20231122 |
| 22-Nov-2023 08:26:30 | 178 | 3028.0000 | XLON | 07003070000009042-E0GkWjivBSBs20231122 |
| 22-Nov-2023 08:26:46 | 196 | 3027.0000 | XLON | 05003050000008947-E0GkWjivBSWX20231122 |
| 22-Nov-2023 08:27:42 | 79 | 3027.0000 | XLON | 07003070000009326-E0GkWjivBTTx20231122 |
| 22-Nov-2023 08:27:42 | 22 | 3027.0000 | XLON | 07003070000009326-E0GkWjivBTU120231122 |
| 22-Nov-2023 08:27:42 | 132 | 3027.0000 | XLON | 07003070000009326-E0GkWjivBTTz20231122 |
| 22-Nov-2023 08:29:25 | 67 | 3027.0000 | XLON | 05003050000009580-E0GkWjivBVIZ20231122 |
| 22-Nov-2023 08:29:25 | 36 | 3027.0000 | XLON | 05003050000009580-E0GkWjivBVIV20231122 |
| 22-Nov-2023 08:29:25 | 73 | 3027.0000 | XLON | 05003050000009580-E0GkWjivBVIX20231122 |
| 22-Nov-2023 08:29:45 | 176 | 3025.0000 | XLON | 07003070000009623-E0GkWjivBVdG20231122 |
| 22-Nov-2023 08:32:19 | 148 | 3028.0000 | XLON | 07003070000010225-E0GkWjivBZnY20231122 |
| 22-Nov-2023 08:32:26 | 152 | 3027.0000 | XLON | 05003050000010114-E0GkWjivBa5F20231122 |
| 22-Nov-2023 08:32:29 | 10 | 3027.0000 | XLON | 05003050000010114-E0GkWjivBa7x20231122 |
| 22-Nov-2023 08:35:14 | 191 | 3027.0000 | XLON | 05003050000010306-E0GkWjivBeGO20231122 |
| 22-Nov-2023 08:35:35 | 250 | 3025.0000 | XLON | 07003070000010170-E0GkWjivBet720231122 |
| 22-Nov-2023 08:37:01 | 148 | 3022.0000 | XLON | 07003070000011187-E0GkWjivBhAg20231122 |
| 22-Nov-2023 08:37:15 | 162 | 3021.0000 | XLON | 07003070000010998-E0GkWjivBhOh20231122 |
| 22-Nov-2023 08:38:16 | 148 | 3022.0000 | XLON | 07003070000011388-E0GkWjivBicA20231122 |
| 22-Nov-2023 08:38:35 | 191 | 3021.0000 | XLON | 05003050000011248-E0GkWjivBipC20231122 |
| 22-Nov-2023 08:40:23 | 148 | 3020.0000 | XLON | 07003070000011673-E0GkWjivBkW320231122 |
| 22-Nov-2023 08:40:59 | 162 | 3019.0000 | XLON | 07003070000011550-E0GkWjivBl6w20231122 |
| 22-Nov-2023 08:41:06 | 156 | 3019.0000 | XLON | 07003070000011772-E0GkWjivBlVl20231122 |
| 22-Nov-2023 08:41:06 | 50 | 3019.0000 | XLON | 07003070000011772-E0GkWjivBlVu20231122 |
| 22-Nov-2023 08:42:45 | 71 | 3021.0000 | XLON | 05003050000011917-E0GkWjivBnCR20231122 |
| 22-Nov-2023 08:42:46 | 91 | 3021.0000 | XLON | 05003050000011917-E0GkWjivBnCu20231122 |
| 22-Nov-2023 08:42:59 | 206 | 3020.0000 | XLON | 07003070000011996-E0GkWjivBnMj20231122 |
| 22-Nov-2023 08:49:46 | 169 | 3022.0000 | XLON | 07003070000012733-E0GkWjivBtZp20231122 |
| 22-Nov-2023 08:49:46 | 155 | 3022.0000 | XLON | 07003070000012677-E0GkWjivBtZn20231122 |
| 22-Nov-2023 08:51:45 | 236 | 3023.0000 | XLON | 07003070000013495-E0GkWjivBvk320231122 |
| 22-Nov-2023 08:53:07 | 160 | 3022.0000 | XLON | 05003050000013442-E0GkWjivBx1F20231122 |
| 22-Nov-2023 08:54:15 | 196 | 3022.0000 | XLON | 07003070000013922-E0GkWjivByPr20231122 |
| 22-Nov-2023 08:54:39 | 255 | 3022.0000 | XLON | 05003050000013945-E0GkWjivBym920231122 |
| 22-Nov-2023 08:57:11 | 182 | 3021.0000 | XLON | 07003070000014243-E0GkWjivC1M120231122 |
| 22-Nov-2023 08:58:51 | 253 | 3021.0000 | XLON | 05003050000014597-E0GkWjivC3QJ20231122 |
| 22-Nov-2023 08:59:22 | 64 | 3021.0000 | XLON | 07003070000014764-E0GkWjivC3oe20231122 |
| 22-Nov-2023 09:00:18 | 155 | 3021.0000 | XLON | 05003050000014926-E0GkWjivC57020231122 |
| 22-Nov-2023 09:01:20 | 176 | 3020.0000 | XLON | 07003070000012224-E0GkWjivC6TL20231122 |
| 22-Nov-2023 09:01:20 | 235 | 3021.0000 | XLON | 07003070000015226-E0GkWjivC6Sn20231122 |
|---|---|---|---|---|
| 22-Nov-2023 09:03:42 | 177 | 3021.0000 | XLON | 07003070000015711-E0GkWjivC8Zk20231122 |
| 22-Nov-2023 09:03:55 | 162 | 3020.0000 | XLON | 05003050000015409-E0GkWjivC8tv20231122 |
| 22-Nov-2023 09:05:07 | 162 | 3020.0000 | XLON | 07003070000016044-E0GkWjivC9x020231122 |
| 22-Nov-2023 09:05:27 | 147 | 3019.0000 | XLON | 07003070000015900-E0GkWjivCADz20231122 |
| 22-Nov-2023 09:06:19 | 51 | 3019.0000 | XLON | 05003050000016278-E0GkWjivCBGj20231122 |
| 22-Nov-2023 09:06:19 | 111 | 3019.0000 | XLON | 05003050000016278-E0GkWjivCBGl20231122 |
| 22-Nov-2023 09:08:52 | 147 | 3019.0000 | XLON | 05003050000016498-E0GkWjivCDtK20231122 |
| 22-Nov-2023 09:09:04 | 221 | 3018.0000 | XLON | 07003070000016330-E0GkWjivCEGr20231122 |
| 22-Nov-2023 09:10:34 | 147 | 3017.0000 | XLON | 05003050000016857-E0GkWjivCFuK20231122 |
| 22-Nov-2023 09:11:03 | 162 | 3016.0000 | XLON | 05003050000017174-E0GkWjivCGdU20231122 |
| 22-Nov-2023 09:11:09 | 162 | 3015.0000 | XLON | 07003070000016977-E0GkWjivCGkk20231122 |
| 22-Nov-2023 09:14:54 | 55 | 3013.0000 | XLON | 07003070000017770-E0GkWjivCKNE20231122 |
| 22-Nov-2023 09:14:54 | 93 | 3013.0000 | XLON | 07003070000017770-E0GkWjivCKNB20231122 |
| 22-Nov-2023 09:14:54 | 147 | 3012.0000 | XLON | 05003050000017644-E0GkWjivCKOL20231122 |
| 22-Nov-2023 09:17:06 | 162 | 3011.0000 | XLON | 05003050000018058-E0GkWjivCMLr20231122 |
| 22-Nov-2023 09:18:01 | 62 | 3011.0000 | XLON | 07003070000018466-E0GkWjivCN2520231122 |
| 22-Nov-2023 09:18:01 | 129 | 3011.0000 | XLON | 07003070000018466-E0GkWjivCN2020231122 |
| 22-Nov-2023 09:19:24 | 172 | 3011.0000 | XLON | 07003070000018848-E0GkWjivCOM020231122 |
| 22-Nov-2023 09:19:24 | 19 | 3011.0000 | XLON | 07003070000018848-E0GkWjivCOM220231122 |
| 22-Nov-2023 09:20:00 | 162 | 3009.0000 | XLON | 07003070000018168-E0GkWjivCP8620231122 |
| 22-Nov-2023 09:22:08 | 162 | 3010.0000 | XLON | 05003050000019256-E0GkWjivCRqh20231122 |
| 22-Nov-2023 09:25:00 | 184 | 3012.0000 | XLON | 07003070000019740-E0GkWjivCUCm20231122 |
| 22-Nov-2023 09:26:21 | 191 | 3012.0000 | XLON | 05003050000019866-E0GkWjivCVCw20231122 |
| 22-Nov-2023 09:28:37 | 79 | 3015.0000 | XLON | 05003050000020296-E0GkWjivCX5Q20231122 |
| 22-Nov-2023 09:28:37 | 75 | 3015.0000 | XLON | 05003050000020296-E0GkWjivCX5S20231122 |
| 22-Nov-2023 09:29:05 | 147 | 3014.0000 | XLON | 07003070000020444-E0GkWjivCXVq20231122 |
| 22-Nov-2023 09:29:26 | 162 | 3013.0000 | XLON | 05003050000020449-E0GkWjivCXx220231122 |
| 22-Nov-2023 09:33:43 | 211 | 3012.0000 | XLON | 07003070000021536-E0GkWjivCbu720231122 |
| 22-Nov-2023 09:34:55 | 107 | 3011.0000 | XLON | 07003070000021812-E0GkWjivCd8x20231122 |
| 22-Nov-2023 09:36:15 | 166 | 3013.0000 | XLON | 05003050000021991-E0GkWjivCf2l20231122 |
| 22-Nov-2023 09:39:24 | 205 | 3011.0000 | XLON | 07003070000022414-E0GkWjivChVa20231122 |
| 22-Nov-2023 09:41:04 | 201 | 3011.0000 | XLON | 07003070000022880-E0GkWjivCir120231122 |
| 22-Nov-2023 09:41:04 | 68 | 3011.0000 | XLON | 07003070000022880-E0GkWjivCir320231122 |
| 22-Nov-2023 09:42:19 | 191 | 3010.0000 | XLON | 07003070000020464-E0GkWjivCjtE20231122 |
| 22-Nov-2023 09:47:03 | 216 | 3011.0000 | XLON | 07003070000023759-E0GkWjivCpKt20231122 |
| 22-Nov-2023 09:47:03 | 36 | 3011.0000 | XLON | 07003070000023759-E0GkWjivCpKv20231122 |
| 22-Nov-2023 09:47:23 | 216 | 3010.0000 | XLON | 07003070000023461-E0GkWjivCplF20231122 |
| 22-Nov-2023 09:47:23 | 34 | 3010.0000 | XLON | 07003070000023461-E0GkWjivCplC20231122 |
| 22-Nov-2023 09:47:44 | 234 | 3010.0000 | XLON | 05003050000023693-E0GkWjivCqVd20231122 |
| 22-Nov-2023 09:50:23 | 8 | 3011.0000 | XLON | 05003050000024158-E0GkWjivCtNA20231122 |
| 22-Nov-2023 09:50:23 | 149 | 3011.0000 | XLON | 05003050000024158-E0GkWjivCtN820231122 |
| 22-Nov-2023 09:50:26 | 220 | 3010.0000 | XLON | 07003070000024162-E0GkWjivCtOj20231122 |
| 22-Nov-2023 09:51:04 | 100 | 3010.0000 | XLON | 07003070000024475-E0GkWjivCtmS20231122 |
| 22-Nov-2023 09:51:04 | 69 | 3010.0000 | XLON | 07003070000024475-E0GkWjivCtmU20231122 |
| 22-Nov-2023 09:53:44 | 144 | 3010.0000 | XLON | 05003050000024632-E0GkWjivCvsW20231122 |
| 22-Nov-2023 09:53:44 | 33 | 3010.0000 | XLON | 05003050000024632-E0GkWjivCvsY20231122 |
|---|---|---|---|---|
| 22-Nov-2023 09:53:57 | 206 | 3009.0000 | XLON | 05003050000024499-E0GkWjivCw4g20231122 |
| 22-Nov-2023 09:56:04 | 162 | 3013.0000 | XLON | 05003050000024898-E0GkWjivCxdH20231122 |
| 22-Nov-2023 09:57:22 | 162 | 3015.0000 | XLON | 07003070000025304-E0GkWjivCzdX20231122 |
| 22-Nov-2023 09:57:46 | 191 | 3015.0000 | XLON | 05003050000025286-E0GkWjivD02G20231122 |
| 22-Nov-2023 09:58:28 | 147 | 3014.0000 | XLON | 05003050000025139-E0GkWjivD0dO20231122 |
| 22-Nov-2023 10:05:47 | 182 | 3017.0000 | XLON | 07003070000026657-E0GkWjivD8n220231122 |
| 22-Nov-2023 10:05:47 | 182 | 3016.0000 | XLON | 05003050000026533-E0GkWjivD8ny20231122 |
| 22-Nov-2023 10:05:54 | 215 | 3015.0000 | XLON | 05003050000026521-E0GkWjivD8yr20231122 |
| 22-Nov-2023 10:07:40 | 162 | 3015.0000 | XLON | 05003050000026682-E0GkWjivDAsD20231122 |
| 22-Nov-2023 10:07:44 | 176 | 3015.0000 | XLON | 07003070000027019-E0GkWjivDB9B20231122 |
| 22-Nov-2023 10:07:51 | 221 | 3014.0000 | XLON | 07003070000026780-E0GkWjivDBGm20231122 |
| 22-Nov-2023 10:16:04 | 79 | 3012.0000 | XLON | 05003050000028243-E0GkWjivDIod20231122 |
| 22-Nov-2023 10:16:04 | 119 | 3012.0000 | XLON | 05003050000028243-E0GkWjivDIob20231122 |
| 22-Nov-2023 10:21:30 | 245 | 3012.0000 | XLON | 07003070000028802-E0GkWjivDMzp20231122 |
| 22-Nov-2023 10:26:30 | 291 | 3014.0000 | XLON | 05003050000029575-E0GkWjivDQ4C20231122 |
| 22-Nov-2023 10:28:00 | 398 | 3014.0000 | XLON | 05003050000029809-E0GkWjivDRQY20231122 |
| 22-Nov-2023 10:29:24 | 27 | 3014.0000 | XLON | 05003050000030072-E0GkWjivDSeF20231122 |
| 22-Nov-2023 10:29:24 | 134 | 3014.0000 | XLON | 05003050000030072-E0GkWjivDSeD20231122 |
| 22-Nov-2023 10:29:24 | 79 | 3014.0000 | XLON | 05003050000030072-E0GkWjivDSeB20231122 |
| 22-Nov-2023 10:33:03 | 263 | 3014.0000 | XLON | 05003050000030340-E0GkWjivDVFl20231122 |
| 22-Nov-2023 10:36:35 | 36 | 3015.0000 | XLON | 07003070000030965-E0GkWjivDY0n20231122 |
| 22-Nov-2023 10:36:35 | 241 | 3015.0000 | XLON | 07003070000030965-E0GkWjivDY0l20231122 |
| 22-Nov-2023 10:39:24 | 157 | 3015.0000 | XLON | 05003050000031580-E0GkWjivDaS020231122 |
| 22-Nov-2023 10:39:24 | 117 | 3015.0000 | XLON | 05003050000031580-E0GkWjivDaRy20231122 |
| 22-Nov-2023 10:39:24 | 79 | 3015.0000 | XLON | 05003050000031580-E0GkWjivDaRw20231122 |
| 22-Nov-2023 10:40:15 | 264 | 3014.0000 | XLON | 05003050000031539-E0GkWjivDb6A20231122 |
| 22-Nov-2023 10:43:52 | 207 | 3015.0000 | XLON | 05003050000031987-E0GkWjivDe2n20231122 |
| 22-Nov-2023 10:44:24 | 79 | 3016.0000 | XLON | 05003050000032354-E0GkWjivDeSL20231122 |
| 22-Nov-2023 10:46:20 | 252 | 3015.0000 | XLON | 07003070000032714-E0GkWjivDftz20231122 |
| 22-Nov-2023 10:47:44 | 196 | 3015.0000 | XLON | 05003050000032842-E0GkWjivDhLi20231122 |
| 22-Nov-2023 10:47:44 | 65 | 3015.0000 | XLON | 05003050000032842-E0GkWjivDhLg20231122 |
| 22-Nov-2023 10:49:05 | 239 | 3014.0000 | XLON | 07003070000031874-E0GkWjivDiJd20231122 |
| 22-Nov-2023 10:55:23 | 65 | 3016.0000 | XLON | 05003050000034051-E0GkWjivDnIq20231122 |
| 22-Nov-2023 10:55:23 | 74 | 3016.0000 | XLON | 05003050000034051-E0GkWjivDnIs20231122 |
| 22-Nov-2023 10:56:04 | 234 | 3016.0000 | XLON | 07003070000034241-E0GkWjivDnhp20231122 |
| 22-Nov-2023 10:57:45 | 177 | 3016.0000 | XLON | 07003070000034464-E0GkWjivDoXW20231122 |
| 22-Nov-2023 10:59:25 | 171 | 3018.0000 | XLON | 07003070000034732-E0GkWjivDqBI20231122 |
| 22-Nov-2023 10:59:36 | 147 | 3016.0000 | XLON | 05003050000034512-E0GkWjivDqOq20231122 |
| 22-Nov-2023 11:03:51 | 221 | 3017.0000 | XLON | 05003050000034900-E0GkWjivDtUQ20231122 |
| 22-Nov-2023 11:05:51 | 225 | 3017.0000 | XLON | 07003070000035419-E0GkWjivDvrJ20231122 |
| 22-Nov-2023 11:07:22 | 176 | 3017.0000 | XLON | 07003070000035789-E0GkWjivDxZr20231122 |
| 22-Nov-2023 11:18:08 | 291 | 3022.0000 | XLON | 07003070000037817-E0GkWjivE4hh20231122 |
| 22-Nov-2023 11:18:08 | 91 | 3022.0000 | XLON | 07003070000037817-E0GkWjivE4hj20231122 |
| 22-Nov-2023 11:20:05 | 178 | 3022.0000 | XLON | 07003070000038015-E0GkWjivE62N20231122 |
| 22-Nov-2023 11:20:05 | 141 | 3022.0000 | XLON | 07003070000038015-E0GkWjivE62L20231122 |
| 22-Nov-2023 11:20:40 | 374 | 3021.0000 | XLON | 05003050000037547-E0GkWjivE6Pc20231122 |
|---|---|---|---|---|
| 22-Nov-2023 11:22:02 | 235 | 3020.0000 | XLON | 07003070000038320-E0GkWjivE7SI20231122 |
| 22-Nov-2023 11:29:39 | 235 | 3021.0000 | XLON | 05003050000039313-E0GkWjivECmK20231122 |
| 22-Nov-2023 11:30:02 | 211 | 3021.0000 | XLON | 07003070000039509-E0GkWjivED9x20231122 |
| 22-Nov-2023 11:31:23 | 193 | 3023.0000 | XLON | 05003050000039714-E0GkWjivEE8N20231122 |
| 22-Nov-2023 11:31:52 | 209 | 3022.0000 | XLON | 07003070000039776-E0GkWjivEERQ20231122 |
| 22-Nov-2023 11:37:30 | 162 | 3023.0000 | XLON | 05003050000040034-E0GkWjivEIW020231122 |
| 22-Nov-2023 11:41:07 | 172 | 3023.0000 | XLON | 07003070000040771-E0GkWjivEKzr20231122 |
| 22-Nov-2023 11:42:01 | 238 | 3022.0000 | XLON | 07003070000041154-E0GkWjivELem20231122 |
| 22-Nov-2023 11:44:17 | 15 | 3020.0000 | XLON | 05003050000039580-E0GkWjivENDb20231122 |
| 22-Nov-2023 11:44:17 | 143 | 3020.0000 | XLON | 05003050000039580-E0GkWjivENDU20231122 |
| 22-Nov-2023 11:47:16 | 195 | 3021.0000 | XLON | 07003070000041818-E0GkWjivEOsS20231122 |
| 22-Nov-2023 11:47:16 | 186 | 3021.0000 | XLON | 05003050000041596-E0GkWjivEOsU20231122 |
| 22-Nov-2023 11:48:08 | 206 | 3021.0000 | XLON | 07003070000042340-E0GkWjivEPSt20231122 |
| 22-Nov-2023 11:52:21 | 176 | 3022.0000 | XLON | 05003050000042357-E0GkWjivESJy20231122 |
| 22-Nov-2023 11:55:16 | 221 | 3021.0000 | XLON | 05003050000042938-E0GkWjivETwv20231122 |
| 22-Nov-2023 11:57:12 | 221 | 3021.0000 | XLON | 05003050000043426-E0GkWjivEVTE20231122 |
| 22-Nov-2023 11:58:56 | 3 | 3021.0000 | XLON | 07003070000044106-E0GkWjivEWkq20231122 |
| 22-Nov-2023 11:58:56 | 163 | 3021.0000 | XLON | 07003070000044106-E0GkWjivEWkm20231122 |
| 22-Nov-2023 12:03:41 | 147 | 3019.0000 | XLON | 07003070000044249-E0GkWjivEaPB20231122 |
| 22-Nov-2023 12:06:06 | 120 | 3019.0000 | XLON | 05003050000045207-E0GkWjivEbt720231122 |
| 22-Nov-2023 12:06:06 | 79 | 3019.0000 | XLON | 05003050000045207-E0GkWjivEbt520231122 |
| 22-Nov-2023 12:07:46 | 226 | 3020.0000 | XLON | 07003070000045632-E0GkWjivEcu820231122 |
| 22-Nov-2023 12:08:33 | 146 | 3020.0000 | XLON | 07003070000045689-E0GkWjivEdVH20231122 |
| 22-Nov-2023 12:08:33 | 15 | 3020.0000 | XLON | 07003070000045689-E0GkWjivEdUy20231122 |
| 22-Nov-2023 12:13:45 | 147 | 3020.0000 | XLON | 05003050000045621-E0GkWjivEhEk20231122 |
| 22-Nov-2023 12:13:45 | 176 | 3020.0000 | XLON | 07003070000045802-E0GkWjivEhEi20231122 |
| 22-Nov-2023 12:15:16 | 93 | 3020.0000 | XLON | 05003050000046392-E0GkWjivEih120231122 |
| 22-Nov-2023 12:15:16 | 79 | 3020.0000 | XLON | 05003050000046392-E0GkWjivEigz20231122 |
| 22-Nov-2023 12:17:05 | 51 | 3021.0000 | XLON | 07003070000046848-E0GkWjivEkKY20231122 |
| 22-Nov-2023 12:17:05 | 96 | 3021.0000 | XLON | 07003070000046848-E0GkWjivEkKa20231122 |
| 22-Nov-2023 12:18:46 | 164 | 3021.0000 | XLON | 07003070000047105-E0GkWjivElcb20231122 |
| 22-Nov-2023 12:19:28 | 162 | 3021.0000 | XLON | 05003050000047010-E0GkWjivEm6a20231122 |
| 22-Nov-2023 12:21:07 | 147 | 3021.0000 | XLON | 07003070000047427-E0GkWjivEnW720231122 |
| 22-Nov-2023 12:22:48 | 195 | 3020.0000 | XLON | 05003050000046534-E0GkWjivEoXd20231122 |
| 22-Nov-2023 12:25:05 | 162 | 3021.0000 | XLON | 05003050000047737-E0GkWjivEqGE20231122 |
| 22-Nov-2023 12:30:06 | 186 | 3022.0000 | XLON | 05003050000048767-E0GkWjivEtam20231122 |
| 22-Nov-2023 12:30:41 | 147 | 3021.0000 | XLON | 05003050000048022-E0GkWjivEtqz20231122 |
| 22-Nov-2023 12:33:31 | 233 | 3022.0000 | XLON | 07003070000049717-E0GkWjivEvd820231122 |
| 22-Nov-2023 12:34:39 | 151 | 3021.0000 | XLON | 07003070000049450-E0GkWjivEwGo20231122 |
| 22-Nov-2023 12:36:22 | 162 | 3022.0000 | XLON | 07003070000050179-E0GkWjivEwy420231122 |
| 22-Nov-2023 12:39:28 | 211 | 3021.0000 | XLON | 07003070000050982-E0GkWjivEyus20231122 |
| 22-Nov-2023 12:42:36 | 198 | 3021.0000 | XLON | 07003070000051380-E0GkWjivF0qm20231122 |
| 22-Nov-2023 12:43:50 | 241 | 3021.0000 | XLON | 05003050000051584-E0GkWjivF1W120231122 |
| 22-Nov-2023 12:45:01 | 202 | 3021.0000 | XLON | 05003050000051841-E0GkWjivF2OH20231122 |
| 22-Nov-2023 12:46:54 | 159 | 3021.0000 | XLON | 05003050000052119-E0GkWjivF3l320231122 |
| 22-Nov-2023 12:46:54 | 32 | 3021.0000 | XLON | 05003050000052119-E0GkWjivF3l120231122 |
|---|---|---|---|---|
| 22-Nov-2023 12:49:46 | 208 | 3021.0000 | XLON | 07003070000052795-E0GkWjivF5Sj20231122 |
| 22-Nov-2023 12:51:08 | 106 | 3021.0000 | XLON | 05003050000052897-E0GkWjivF66b20231122 |
| 22-Nov-2023 12:51:08 | 61 | 3021.0000 | XLON | 05003050000052897-E0GkWjivF66d20231122 |
| 22-Nov-2023 12:51:54 | 163 | 3020.0000 | XLON | 05003050000049678-E0GkWjivF6R420231122 |
| 22-Nov-2023 12:53:20 | 191 | 3020.0000 | XLON | 07003070000053307-E0GkWjivF71u20231122 |
| 22-Nov-2023 12:53:20 | 162 | 3020.0000 | XLON | 05003050000053161-E0GkWjivF71w20231122 |
| 22-Nov-2023 12:55:16 | 221 | 3021.0000 | XLON | 07003070000053563-E0GkWjivF87T20231122 |
| 22-Nov-2023 12:57:07 | 158 | 3021.0000 | XLON | 07003070000054016-E0GkWjivF9CA20231122 |
| 22-Nov-2023 12:58:33 | 162 | 3021.0000 | XLON | 05003050000054061-E0GkWjivF9uh20231122 |
| 22-Nov-2023 12:58:41 | 162 | 3020.0000 | XLON | 05003050000053434-E0GkWjivFAJO20231122 |
| 22-Nov-2023 13:03:03 | 206 | 3023.0000 | XLON | 07003070000055648-E0GkWjivFDwD20231122 |
| 22-Nov-2023 13:05:36 | 147 | 3026.0000 | XLON | 05003050000056158-E0GkWjivFH6K20231122 |
| 22-Nov-2023 13:06:12 | 185 | 3026.0000 | XLON | 05003050000056458-E0GkWjivFI3G20231122 |
| 22-Nov-2023 13:07:34 | 162 | 3025.0000 | XLON | 05003050000056111-E0GkWjivFJz620231122 |
| 22-Nov-2023 13:12:13 | 191 | 3031.0000 | XLON | 07003070000058069-E0GkWjivFNv020231122 |
| 22-Nov-2023 13:15:05 | 171 | 3030.0000 | XLON | 05003050000057711-E0GkWjivFPtO20231122 |
| 22-Nov-2023 13:18:26 | 30 | 3032.0000 | XLON | 05003050000058952-E0GkWjivFTYN20231122 |
| 22-Nov-2023 13:18:26 | 323 | 3032.0000 | XLON | 05003050000058952-E0GkWjivFTYP20231122 |
| 22-Nov-2023 13:18:26 | 179 | 3031.0000 | XLON | 07003070000058828-E0GkWjivFTZY20231122 |
| 22-Nov-2023 13:20:52 | 166 | 3032.0000 | XLON | 05003050000059567-E0GkWjivFVTM20231122 |
| 22-Nov-2023 13:25:22 | 199 | 3032.0000 | XLON | 07003070000060170-E0GkWjivFZMj20231122 |
| 22-Nov-2023 13:25:22 | 92 | 3032.0000 | XLON | 07003070000060170-E0GkWjivFZMl20231122 |
| 22-Nov-2023 13:25:22 | 372 | 3033.0000 | XLON | 05003050000060516-E0GkWjivFZM720231122 |
| 22-Nov-2023 13:27:12 | 233 | 3031.0000 | XLON | 05003050000060901-E0GkWjivFatw20231122 |
| 22-Nov-2023 13:27:22 | 171 | 3030.0000 | XLON | 07003070000061147-E0GkWjivFb6b20231122 |
| 22-Nov-2023 13:28:31 | 176 | 3030.0000 | XLON | 05003050000061333-E0GkWjivFcQa20231122 |
| 22-Nov-2023 13:30:00 | 147 | 3031.0000 | XLON | 07003070000061987-E0GkWjivFeTQ20231122 |
| 22-Nov-2023 13:32:30 | 192 | 3035.0000 | XLON | 05003050000063062-E0GkWjivFidt20231122 |
| 22-Nov-2023 13:33:02 | 79 | 3035.0000 | XLON | 07003070000063675-E0GkWjivFjV820231122 |
| 22-Nov-2023 13:33:21 | 162 | 3034.0000 | XLON | 07003070000063299-E0GkWjivFjsg20231122 |
| 22-Nov-2023 13:35:53 | 75 | 3034.0000 | XLON | 07003070000064525-E0GkWjivFnZx20231122 |
| 22-Nov-2023 13:35:53 | 73 | 3034.0000 | XLON | 07003070000064525-E0GkWjivFnZz20231122 |
| 22-Nov-2023 13:35:53 | 43 | 3034.0000 | XLON | 07003070000064525-E0GkWjivFna120231122 |
| 22-Nov-2023 13:37:04 | 79 | 3035.0000 | XLON | 05003050000064561-E0GkWjivFpHK20231122 |
| 22-Nov-2023 13:38:31 | 149 | 3036.0000 | XLON | 05003050000065039-E0GkWjivFrIC20231122 |
| 22-Nov-2023 13:38:31 | 186 | 3036.0000 | XLON | 05003050000065009-E0GkWjivFrI120231122 |
| 22-Nov-2023 13:39:36 | 147 | 3036.0000 | XLON | 05003050000065423-E0GkWjivFshK20231122 |
| 22-Nov-2023 13:42:33 | 162 | 3037.0000 | XLON | 05003050000065896-E0GkWjivFvzn20231122 |
| 22-Nov-2023 13:42:57 | 217 | 3037.0000 | XLON | 07003070000066717-E0GkWjivFwoA20231122 |
| 22-Nov-2023 13:44:33 | 155 | 3038.0000 | XLON | 05003050000067014-E0GkWjivFzQA20231122 |
| 22-Nov-2023 13:47:02 | 86 | 3038.0000 | XLON | 07003070000067781-E0GkWjivG2Af20231122 |
| 22-Nov-2023 13:47:02 | 82 | 3038.0000 | XLON | 07003070000067781-E0GkWjivG2Ak20231122 |
| 22-Nov-2023 13:48:54 | 79 | 3040.0000 | XLON | 07003070000068555-E0GkWjivG4dd20231122 |
| 22-Nov-2023 13:49:10 | 169 | 3039.0000 | XLON | 07003070000067998-E0GkWjivG4s820231122 |
| 22-Nov-2023 13:49:47 | 226 | 3039.0000 | XLON | 05003050000068403-E0GkWjivG5WY20231122 |
| 22-Nov-2023 13:52:09 | 209 | 3040.0000 | XLON | 07003070000069356-E0GkWjivG8EA20231122 |
|---|---|---|---|---|
| 22-Nov-2023 13:52:13 | 244 | 3039.0000 | XLON | 05003050000068846-E0GkWjivG8Kf20231122 |
| 22-Nov-2023 13:54:34 | 176 | 3039.0000 | XLON | 07003070000069530-E0GkWjivGAJt20231122 |
| 22-Nov-2023 13:55:41 | 174 | 3038.0000 | XLON | 05003050000068833-E0GkWjivGBSB20231122 |
| 22-Nov-2023 13:56:42 | 155 | 3039.0000 | XLON | 07003070000070203-E0GkWjivGCNv20231122 |
| 22-Nov-2023 13:56:42 | 43 | 3039.0000 | XLON | 07003070000070203-E0GkWjivGCNx20231122 |
| 22-Nov-2023 13:58:39 | 175 | 3038.0000 | XLON | 05003050000070264-E0GkWjivGE6W20231122 |
| 22-Nov-2023 13:59:46 | 258 | 3038.0000 | XLON | 05003050000070604-E0GkWjivGF6h20231122 |
| 22-Nov-2023 14:01:29 | 202 | 3039.0000 | XLON | 07003070000071411-E0GkWjivGGvA20231122 |
| 22-Nov-2023 14:01:31 | 180 | 3037.0000 | XLON | 05003050000069240-E0GkWjivGGyS20231122 |
| 22-Nov-2023 14:05:46 | 35 | 3036.0000 | XLON | 07003070000072542-E0GkWjivGKtN20231122 |
| 22-Nov-2023 14:05:46 | 191 | 3036.0000 | XLON | 07003070000072542-E0GkWjivGKtL20231122 |
| 22-Nov-2023 14:07:59 | 197 | 3037.0000 | XLON | 05003050000072318-E0GkWjivGO7n20231122 |
| 22-Nov-2023 14:07:59 | 191 | 3037.0000 | XLON | 07003070000072651-E0GkWjivGO7r20231122 |
| 22-Nov-2023 14:07:59 | 72 | 3037.0000 | XLON | 05003050000072318-E0GkWjivGO7p20231122 |
| 22-Nov-2023 14:10:26 | 176 | 3037.0000 | XLON | 07003070000073877-E0GkWjivGQQ720231122 |
| 22-Nov-2023 14:10:27 | 240 | 3037.0000 | XLON | 05003050000073406-E0GkWjivGQPz20231122 |
| 22-Nov-2023 14:11:26 | 79 | 3038.0000 | XLON | 05003050000073867-E0GkWjivGR7u20231122 |
| 22-Nov-2023 14:13:58 | 234 | 3036.0000 | XLON | 07003070000074166-E0GkWjivGU0d20231122 |
| 22-Nov-2023 14:16:00 | 311 | 3038.0000 | XLON | 05003050000074965-E0GkWjivGW7A20231122 |
| 22-Nov-2023 14:16:10 | 73 | 3038.0000 | XLON | 07003070000075336-E0GkWjivGWFG20231122 |
| 22-Nov-2023 14:16:10 | 49 | 3038.0000 | XLON | 07003070000075336-E0GkWjivGWFI20231122 |
| 22-Nov-2023 14:16:10 | 29 | 3038.0000 | XLON | 07003070000075336-E0GkWjivGWFC20231122 |
| 22-Nov-2023 14:16:10 | 65 | 3038.0000 | XLON | 07003070000075336-E0GkWjivGWFE20231122 |
| 22-Nov-2023 14:17:06 | 177 | 3039.0000 | XLON | 05003050000075122-E0GkWjivGX1q20231122 |
| 22-Nov-2023 14:18:31 | 255 | 3041.0000 | XLON | 05003050000075527-E0GkWjivGY0s20231122 |
| 22-Nov-2023 14:20:35 | 222 | 3040.0000 | XLON | 07003070000076200-E0GkWjivGZq920231122 |
| 22-Nov-2023 14:21:30 | 216 | 3040.0000 | XLON | 07003070000076660-E0GkWjivGalY20231122 |
| 22-Nov-2023 14:23:47 | 285 | 3041.0000 | XLON | 07003070000077147-E0GkWjivGd7n20231122 |
| 22-Nov-2023 14:26:34 | 337 | 3042.0000 | XLON | 05003050000077575-E0GkWjivGfhN20231122 |
| 22-Nov-2023 14:29:25 | 252 | 3043.0000 | XLON | 07003070000078566-E0GkWjivGipc20231122 |
| 22-Nov-2023 14:29:41 | 234 | 3043.0000 | XLON | 05003050000078373-E0GkWjivGjKS20231122 |
| 22-Nov-2023 14:30:00 | 344 | 3042.0000 | XLON | 05003050000077922-E0GkWjivGkG520231122 |
| 22-Nov-2023 14:31:58 | 174 | 3043.0000 | XLON | 07003070000079816-E0GkWjivGpXm20231122 |
| 22-Nov-2023 14:31:59 | 260 | 3042.0000 | XLON | 05003050000079241-E0GkWjivGpZm20231122 |
| 22-Nov-2023 14:32:05 | 149 | 3041.0000 | XLON | 07003070000078706-E0GkWjivGq4v20231122 |
| 22-Nov-2023 14:33:28 | 147 | 3039.0000 | XLON | 05003050000080050-E0GkWjivGtoU20231122 |
| 22-Nov-2023 14:33:29 | 147 | 3038.0000 | XLON | 07003070000080383-E0GkWjivGu0Z20231122 |
| 22-Nov-2023 14:35:55 | 206 | 3041.0000 | XLON | 05003050000081473-E0GkWjivGzQg20231122 |
| 22-Nov-2023 14:36:10 | 60 | 3041.0000 | XLON | 05003050000081982-E0GkWjivGzwt20231122 |
| 22-Nov-2023 14:36:10 | 65 | 3041.0000 | XLON | 05003050000081982-E0GkWjivGzwr20231122 |
| 22-Nov-2023 14:36:24 | 191 | 3040.0000 | XLON | 07003070000082324-E0GkWjivH0TY20231122 |
| 22-Nov-2023 14:38:35 | 162 | 3040.0000 | XLON | 07003070000083269-E0GkWjivH4Va20231122 |
| 22-Nov-2023 14:43:09 | 203 | 3044.0000 | XLON | 07003070000084501-E0GkWjivHCa320231122 |
| 22-Nov-2023 14:43:22 | 147 | 3043.0000 | XLON | 05003050000083584-E0GkWjivHCzb20231122 |
| 22-Nov-2023 14:44:04 | 58 | 3042.0000 | XLON | 07003070000083830-E0GkWjivHE3j20231122 |
| 22-Nov-2023 14:44:04 | 201 | 3042.0000 | XLON | 07003070000085092-E0GkWjivHE3n20231122 |
|---|---|---|---|---|
| 22-Nov-2023 14:44:04 | 118 | 3042.0000 | XLON | 07003070000083830-E0GkWjivHE3Y20231122 |
| 22-Nov-2023 14:46:12 | 282 | 3042.0000 | XLON | 07003070000086278-E0GkWjivHHbq20231122 |
| 22-Nov-2023 14:46:20 | 194 | 3041.0000 | XLON | 07003070000085759-E0GkWjivHHnu20231122 |
| 22-Nov-2023 14:48:34 | 299 | 3042.0000 | XLON | 05003050000086942-E0GkWjivHMQg20231122 |
| 22-Nov-2023 14:50:01 | 81 | 3040.0000 | XLON | 07003070000086948-E0GkWjivHOm020231122 |
| 22-Nov-2023 14:50:01 | 205 | 3040.0000 | XLON | 07003070000086948-E0GkWjivHOm220231122 |
| 22-Nov-2023 14:51:33 | 303 | 3040.0000 | XLON | 07003070000088049-E0GkWjivHR1020231122 |
| 22-Nov-2023 14:52:15 | 200 | 3038.0000 | XLON | 07003070000087540-E0GkWjivHSDk20231122 |
| 22-Nov-2023 14:52:57 | 163 | 3037.0000 | XLON | 05003050000088472-E0GkWjivHU2720231122 |
| 22-Nov-2023 14:54:45 | 248 | 3037.0000 | XLON | 07003070000089415-E0GkWjivHWZS20231122 |
| 22-Nov-2023 14:55:56 | 191 | 3036.0000 | XLON | 05003050000089060-E0GkWjivHYUE20231122 |
| 22-Nov-2023 14:56:21 | 198 | 3036.0000 | XLON | 05003050000089716-E0GkWjivHYyo20231122 |
| 22-Nov-2023 14:59:58 | 275 | 3036.0000 | XLON | 05003050000091136-E0GkWjivHege20231122 |
| 22-Nov-2023 15:00:16 | 160 | 3035.0000 | XLON | 07003070000088764-E0GkWjivHfCc20231122 |
| 22-Nov-2023 15:00:27 | 52 | 3035.0000 | XLON | 07003070000088764-E0GkWjivHfMb20231122 |
| 22-Nov-2023 15:01:24 | 101 | 3035.0000 | XLON | 05003050000092041-E0GkWjivHhbJ20231122 |
| 22-Nov-2023 15:02:05 | 189 | 3037.0000 | XLON | 07003070000092802-E0GkWjivHj8e20231122 |
| 22-Nov-2023 15:02:26 | 136 | 3035.0000 | XLON | 05003050000092041-E0GkWjivHk0h20231122 |
| 22-Nov-2023 15:04:02 | 237 | 3034.0000 | XLON | 07003070000092862-E0GkWjivHn5r20231122 |
| 22-Nov-2023 15:04:43 | 227 | 3033.0000 | XLON | 05003050000092908-E0GkWjivHoLg20231122 |
| 22-Nov-2023 15:04:51 | 212 | 3032.0000 | XLON | 05003050000093533-E0GkWjivHoUC20231122 |
| 22-Nov-2023 15:08:30 | 242 | 3032.0000 | XLON | 07003070000094334-E0GkWjivHu3H20231122 |
| 22-Nov-2023 15:11:01 | 293 | 3033.0000 | XLON | 07003070000095423-E0GkWjivHxEr20231122 |
| 22-Nov-2023 15:11:39 | 328 | 3033.0000 | XLON | 07003070000095681-E0GkWjivHy1h20231122 |
| 22-Nov-2023 15:12:53 | 98 | 3034.0000 | XLON | 05003050000095989-E0GkWjivHzWn20231122 |
| 22-Nov-2023 15:12:53 | 177 | 3034.0000 | XLON | 05003050000095989-E0GkWjivHzWl20231122 |
| 22-Nov-2023 15:12:53 | 79 | 3034.0000 | XLON | 05003050000095989-E0GkWjivHzWj20231122 |
| 22-Nov-2023 15:13:39 | 223 | 3033.0000 | XLON | 07003070000096199-E0GkWjivI0pg20231122 |
| 22-Nov-2023 15:14:48 | 245 | 3034.0000 | XLON | 07003070000096776-E0GkWjivI2OC20231122 |
| 22-Nov-2023 15:16:38 | 312 | 3036.0000 | XLON | 05003050000097202-E0GkWjivI50O20231122 |
| 22-Nov-2023 15:18:00 | 162 | 3036.0000 | XLON | 05003050000097682-E0GkWjivI6iP20231122 |
| 22-Nov-2023 15:18:00 | 106 | 3036.0000 | XLON | 05003050000097682-E0GkWjivI6iN20231122 |
| 22-Nov-2023 15:18:06 | 312 | 3035.0000 | XLON | 07003070000097284-E0GkWjivI73320231122 |
| 22-Nov-2023 15:20:25 | 79 | 3038.0000 | XLON | 05003050000098528-E0GkWjivIAFk20231122 |
| 22-Nov-2023 15:20:25 | 116 | 3038.0000 | XLON | 05003050000098528-E0GkWjivIAFm20231122 |
| 22-Nov-2023 15:20:37 | 214 | 3037.0000 | XLON | 05003050000098443-E0GkWjivIAZi20231122 |
| 22-Nov-2023 15:25:04 | 180 | 3037.0000 | XLON | 07003070000099527-E0GkWjivIG3K20231122 |
| 22-Nov-2023 15:27:37 | 148 | 3037.0000 | XLON | 07003070000100574-E0GkWjivIJfg20231122 |
| 22-Nov-2023 15:27:37 | 339 | 3037.0000 | XLON | 07003070000100574-E0GkWjivIJfe20231122 |
| 22-Nov-2023 15:29:35 | 337 | 3038.0000 | XLON | 07003070000101652-E0GkWjivILyO20231122 |
| 22-Nov-2023 15:29:35 | 61 | 3038.0000 | XLON | 07003070000101652-E0GkWjivILyM20231122 |
| 22-Nov-2023 15:29:35 | 30 | 3038.0000 | XLON | 07003070000101652-E0GkWjivILyK20231122 |
| 22-Nov-2023 15:32:06 | 410 | 3040.0000 | XLON | 07003070000102460-E0GkWjivIPAV20231122 |
| 22-Nov-2023 15:33:43 | 361 | 3040.0000 | XLON | 05003050000102772-E0GkWjivIRFg20231122 |
| 22-Nov-2023 15:34:03 | 485 | 3039.0000 | XLON | 07003070000102239-E0GkWjivIRcp20231122 |
| 22-Nov-2023 15:37:24 | 220 | 3041.0000 | XLON | 05003050000104457-E0GkWjivIVtx20231122 |
|---|---|---|---|---|
| 22-Nov-2023 15:37:24 | 85 | 3041.0000 | XLON | 05003050000104457-E0GkWjivIVtv20231122 |
| 22-Nov-2023 15:38:19 | 466 | 3040.0000 | XLON | 05003050000104313-E0GkWjivIWqJ20231122 |
| 22-Nov-2023 15:39:35 | 288 | 3039.0000 | XLON | 05003050000103833-E0GkWjivIY9R20231122 |
| 22-Nov-2023 15:41:49 | 33 | 3040.0000 | XLON | 07003070000105993-E0GkWjivIayG20231122 |
| 22-Nov-2023 15:41:49 | 404 | 3040.0000 | XLON | 07003070000105993-E0GkWjivIayE20231122 |
| 22-Nov-2023 15:43:05 | 61 | 3040.0000 | XLON | 05003050000106555-E0GkWjivIcGi20231122 |
| 22-Nov-2023 15:43:05 | 68 | 3040.0000 | XLON | 05003050000106555-E0GkWjivIcGk20231122 |
| 22-Nov-2023 15:43:53 | 290 | 3040.0000 | XLON | 05003050000106866-E0GkWjivIdCh20231122 |
| 22-Nov-2023 15:44:39 | 373 | 3040.0000 | XLON | 07003070000107281-E0GkWjivIdsB20231122 |
| 22-Nov-2023 15:46:38 | 69 | 3040.0000 | XLON | 07003070000108023-E0GkWjivIg4X20231122 |
| 22-Nov-2023 15:46:38 | 79 | 3040.0000 | XLON | 07003070000108023-E0GkWjivIg4Z20231122 |
| 22-Nov-2023 15:46:58 | 194 | 3040.0000 | XLON | 07003070000108127-E0GkWjivIgdx20231122 |
| 22-Nov-2023 15:47:13 | 293 | 3039.0000 | XLON | 07003070000106627-E0GkWjivIgyk20231122 |
| 22-Nov-2023 15:47:53 | 69 | 3040.0000 | XLON | 05003050000108262-E0GkWjivIhlb20231122 |
| 22-Nov-2023 15:48:41 | 68 | 3040.0000 | XLON | 05003050000108532-E0GkWjivIj0020231122 |
| 22-Nov-2023 15:51:15 | 249 | 3041.0000 | XLON | 05003050000109705-E0GkWjivIlcx20231122 |
| 22-Nov-2023 15:51:15 | 70 | 3041.0000 | XLON | 05003050000109705-E0GkWjivIlcv20231122 |
| 22-Nov-2023 15:51:15 | 59 | 3041.0000 | XLON | 05003050000109705-E0GkWjivIlct20231122 |
| 22-Nov-2023 15:52:12 | 456 | 3040.0000 | XLON | 07003070000109007-E0GkWjivImWA20231122 |
| 22-Nov-2023 15:52:53 | 79 | 3040.0000 | XLON | 07003070000110473-E0GkWjivInHX20231122 |
| 22-Nov-2023 15:53:15 | 100 | 3040.0000 | XLON | 05003050000110450-E0GkWjivInjO20231122 |
| 22-Nov-2023 15:53:15 | 170 | 3040.0000 | XLON | 05003050000110450-E0GkWjivInjR20231122 |
| 22-Nov-2023 15:53:18 | 344 | 3039.0000 | XLON | 05003050000110330-E0GkWjivInpL20231122 |
| 22-Nov-2023 15:55:16 | 178 | 3038.0000 | XLON | 07003070000111196-E0GkWjivIqYI20231122 |
| 22-Nov-2023 15:55:16 | 113 | 3038.0000 | XLON | 07003070000111196-E0GkWjivIqYK20231122 |
| 22-Nov-2023 15:57:11 | 290 | 3038.0000 | XLON | 07003070000111889-E0GkWjivIsvt20231122 |
| 22-Nov-2023 15:58:38 | 79 | 3039.0000 | XLON | 07003070000112690-E0GkWjivIuP720231122 |
| 22-Nov-2023 15:59:37 | 276 | 3039.0000 | XLON | 07003070000113022-E0GkWjivIvd120231122 |
| 22-Nov-2023 15:59:37 | 79 | 3039.0000 | XLON | 07003070000113022-E0GkWjivIvcz20231122 |
| 22-Nov-2023 16:00:48 | 470 | 3038.0000 | XLON | 05003050000112352-E0GkWjivIxJI20231122 |
| 22-Nov-2023 16:00:49 | 148 | 3037.0000 | XLON | 07003070000113006-E0GkWjivIxLY20231122 |
| 22-Nov-2023 16:02:13 | 79 | 3040.0000 | XLON | 05003050000114063-E0GkWjivIzEJ20231122 |
| 22-Nov-2023 16:02:13 | 167 | 3040.0000 | XLON | 05003050000114063-E0GkWjivIzEL20231122 |
| 22-Nov-2023 16:02:53 | 353 | 3041.0000 | XLON | 07003070000114420-E0GkWjivJ0CQ20231122 |
| 22-Nov-2023 16:05:22 | 203 | 3042.0000 | XLON | 07003070000115139-E0GkWjivJ3Oy20231122 |
| 22-Nov-2023 16:05:22 | 40 | 3042.0000 | XLON | 07003070000115139-E0GkWjivJ3P020231122 |
| 22-Nov-2023 16:06:20 | 384 | 3042.0000 | XLON | 05003050000115636-E0GkWjivJ4AG20231122 |
| 22-Nov-2023 16:11:13 | 125 | 3042.0000 | XLON | 07003070000117463-E0GkWjivJ9FY20231122 |
| 22-Nov-2023 16:11:13 | 79 | 3042.0000 | XLON | 07003070000117463-E0GkWjivJ9Fa20231122 |
| 22-Nov-2023 16:11:40 | 235 | 3042.0000 | XLON | 07003070000117607-E0GkWjivJ9rX20231122 |
| 22-Nov-2023 16:12:54 | 73 | 3042.0000 | XLON | 07003070000118103-E0GkWjivJBhG20231122 |
| 22-Nov-2023 16:12:54 | 79 | 3042.0000 | XLON | 07003070000118103-E0GkWjivJBhE20231122 |
| 22-Nov-2023 16:13:22 | 395 | 3042.0000 | XLON | 05003050000118135-E0GkWjivJCFi20231122 |
| 22-Nov-2023 16:14:52 | 537 | 3041.0000 | XLON | 05003050000117171-E0GkWjivJDd520231122 |
| 22-Nov-2023 16:15:29 | 228 | 3040.0000 | XLON | 07003070000116896-E0GkWjivJEZ020231122 |
| 22-Nov-2023 16:17:22 | 371 | 3040.0000 | XLON | 07003070000119781-E0GkWjivJH1220231122 |
|---|---|---|---|---|
| 22-Nov-2023 16:18:06 | 347 | 3040.0000 | XLON | 05003050000120433-E0GkWjivJIBZ20231122 |
| 22-Nov-2023 16:19:39 | 362 | 3040.0000 | XLON | 07003070000121192-E0GkWjivJJrp20231122 |
| 22-Nov-2023 16:21:37 | 342 | 3040.0000 | XLON | 07003070000122138-E0GkWjivJMKT20231122 |
| 22-Nov-2023 16:23:25 | 456 | 3039.0000 | XLON | 07003070000118984-E0GkWjivJO4w20231122 |
| 22-Nov-2023 16:23:25 | 82 | 3038.0000 | XLON | 05003050000119650-E0GkWjivJO6720231122 |
| 22-Nov-2023 16:23:25 | 158 | 3038.0000 | XLON | 05003050000119650-E0GkWjivJO5v20231122 |
| 22-Nov-2023 16:25:15 | 340 | 3038.0000 | XLON | 05003050000123390-E0GkWjivJQ1o20231122 |
| 22-Nov-2023 16:26:48 | 241 | 3038.0000 | XLON | 07003070000124071-E0GkWjivJS6M20231122 |
| 22-Nov-2023 16:27:26 | 470 | 3037.0000 | XLON | 05003050000122522-E0GkWjivJTMp20231122 |
| 22-Nov-2023 16:27:59 | 162 | 3037.0000 | XLON | 07003070000124765-E0GkWjivJU7F20231122 |
| 22-Nov-2023 16:28:55 | 21 | 3037.0000 | XLON | 05003050000125090-E0GkWjivJVHt20231122 |
| 22-Nov-2023 16:28:55 | 236 | 3037.0000 | XLON | 07003070000125265-E0GkWjivJVHc20231122 |
| 22-Nov-2023 16:28:55 | 79 | 3037.0000 | XLON | 07003070000125265-E0GkWjivJVHa20231122 |
23 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 66,000 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 50,150,083 ordinary shares in treasury, and has 1,887,575,720 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,350,016 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: | 23 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 66,000 |
| Highest price paid per share (p): | 3060 |
| Lowest price paid per share (p): | 3037 |
| Volume weighted average price paid per share (p): | 3049.5242 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 23-Nov-2023 08:05:02 | 344 | 3043.0000 | XLON | 07003070000008070-E0GlFhCqhBuF20231123 |
| 23-Nov-2023 08:05:02 | 230 | 3042.0000 | XLON | 07003070000007680-E0GlFhCqhBv020231123 |
| 23-Nov-2023 08:05:08 | 174 | 3041.0000 | XLON | 07003070000007021-E0GlFhCqhCED20231123 |
| 23-Nov-2023 08:06:00 | 100 | 3042.0000 | XLON | 07003070000008631-E0GlFhCqhDSU20231123 |
| 23-Nov-2023 08:08:21 | 56 | 3040.0000 | XLON | 07003070000009208-E0GlFhCqhGco20231123 |
| 23-Nov-2023 08:08:21 | 263 | 3040.0000 | XLON | 07003070000009208-E0GlFhCqhGcm20231123 |
| 23-Nov-2023 08:10:12 | 48 | 3040.0000 | XLON | 07003070000009849-E0GlFhCqhKc820231123 |
| 23-Nov-2023 08:10:12 | 259 | 3040.0000 | XLON | 07003070000009849-E0GlFhCqhKcA20231123 |
| 23-Nov-2023 08:10:19 | 290 | 3039.0000 | XLON | 07003070000008632-E0GlFhCqhL5y20231123 |
| 23-Nov-2023 08:12:01 | 220 | 3040.0000 | XLON | 07003070000010654-E0GlFhCqhO3S20231123 |
| 23-Nov-2023 08:12:40 | 100 | 3040.0000 | XLON | 07003070000010922-E0GlFhCqhOpc20231123 |
| 23-Nov-2023 08:14:38 | 294 | 3039.0000 | XLON | 07003070000011579-E0GlFhCqhQy620231123 |
| 23-Nov-2023 08:16:00 | 208 | 3040.0000 | XLON | 07003070000012396-E0GlFhCqhT0220231123 |
|---|---|---|---|---|
| 23-Nov-2023 08:17:40 | 100 | 3042.0000 | XLON | 07003070000012939-E0GlFhCqhVTL20231123 |
| 23-Nov-2023 08:17:40 | 100 | 3042.0000 | XLON | 07003070000012939-E0GlFhCqhVTJ20231123 |
| 23-Nov-2023 08:17:42 | 147 | 3040.0000 | XLON | 07003070000012540-E0GlFhCqhVXC20231123 |
| 23-Nov-2023 08:22:12 | 233 | 3040.0000 | XLON | 07003070000014327-E0GlFhCqhb4l20231123 |
| 23-Nov-2023 08:23:06 | 284 | 3041.0000 | XLON | 07003070000014941-E0GlFhCqhcES20231123 |
| 23-Nov-2023 08:23:06 | 218 | 3039.0000 | XLON | 07003070000013616-E0GlFhCqhcHc20231123 |
| 23-Nov-2023 08:25:20 | 214 | 3039.0000 | XLON | 07003070000015840-E0GlFhCqheXS20231123 |
| 23-Nov-2023 08:28:22 | 340 | 3041.0000 | XLON | 07003070000016665-E0GlFhCqhho120231123 |
| 23-Nov-2023 08:31:00 | 300 | 3041.0000 | XLON | 07003070000018348-E0GlFhCqhkTd20231123 |
| 23-Nov-2023 08:32:05 | 195 | 3040.0000 | XLON | 07003070000016519-E0GlFhCqhmUi20231123 |
| 23-Nov-2023 08:34:20 | 128 | 3039.0000 | XLON | 07003070000018976-E0GlFhCqhouh20231123 |
| 23-Nov-2023 08:34:20 | 222 | 3040.0000 | XLON | 07003070000019279-E0GlFhCqhouA20231123 |
| 23-Nov-2023 08:34:20 | 116 | 3039.0000 | XLON | 07003070000018976-E0GlFhCqhov120231123 |
| 23-Nov-2023 08:35:00 | 291 | 3038.0000 | XLON | 07003070000017078-E0GlFhCqhpbR20231123 |
| 23-Nov-2023 08:36:01 | 100 | 3037.0000 | XLON | 07003070000020092-E0GlFhCqhr1D20231123 |
| 23-Nov-2023 08:36:35 | 98 | 3037.0000 | XLON | 07003070000020246-E0GlFhCqhrnV20231123 |
| 23-Nov-2023 08:36:35 | 101 | 3037.0000 | XLON | 07003070000020246-E0GlFhCqhrnT20231123 |
| 23-Nov-2023 08:39:55 | 280 | 3040.0000 | XLON | 07003070000021133-E0GlFhCqhvYV20231123 |
| 23-Nov-2023 08:40:21 | 199 | 3039.0000 | XLON | 07003070000020608-E0GlFhCqhw4R20231123 |
| 23-Nov-2023 08:43:23 | 150 | 3041.0000 | XLON | 07003070000021831-E0GlFhCqhz6r20231123 |
| 23-Nov-2023 08:46:17 | 360 | 3043.0000 | XLON | 07003070000022699-E0GlFhCqi1qc20231123 |
| 23-Nov-2023 08:46:47 | 297 | 3042.0000 | XLON | 07003070000022509-E0GlFhCqi2A920231123 |
| 23-Nov-2023 08:47:41 | 170 | 3042.0000 | XLON | 07003070000022974-E0GlFhCqi2op20231123 |
| 23-Nov-2023 08:49:21 | 235 | 3043.0000 | XLON | 07003070000023286-E0GlFhCqi4Gq20231123 |
| 23-Nov-2023 08:52:01 | 231 | 3042.0000 | XLON | 07003070000023815-E0GlFhCqi6aC20231123 |
| 23-Nov-2023 08:52:01 | 214 | 3043.0000 | XLON | 07003070000024193-E0GlFhCqi6Z720231123 |
| 23-Nov-2023 08:54:08 | 219 | 3043.0000 | XLON | 07003070000024472-E0GlFhCqi8Jm20231123 |
| 23-Nov-2023 08:55:05 | 161 | 3043.0000 | XLON | 07003070000024962-E0GlFhCqi9C920231123 |
| 23-Nov-2023 08:56:15 | 175 | 3044.0000 | XLON | 07003070000025403-E0GlFhCqiA5o20231123 |
| 23-Nov-2023 08:58:59 | 214 | 3044.0000 | XLON | 07003070000025896-E0GlFhCqiCQO20231123 |
| 23-Nov-2023 09:00:20 | 168 | 3045.0000 | XLON | 07003070000026755-E0GlFhCqiDYO20231123 |
| 23-Nov-2023 09:02:16 | 199 | 3044.0000 | XLON | 07003070000026310-E0GlFhCqiEji20231123 |
| 23-Nov-2023 09:04:12 | 164 | 3044.0000 | XLON | 07003070000027393-E0GlFhCqiFkH20231123 |
| 23-Nov-2023 09:06:39 | 204 | 3046.0000 | XLON | 07003070000028075-E0GlFhCqiHGS20231123 |
| 23-Nov-2023 09:07:51 | 260 | 3045.0000 | XLON | 07003070000027824-E0GlFhCqiI2l20231123 |
| 23-Nov-2023 09:09:52 | 205 | 3044.0000 | XLON | 05003050000000340-E0GlFhCqiJa520231123 |
| 23-Nov-2023 09:11:12 | 267 | 3045.0000 | XLON | 05003050000000563-E0GlFhCqiKQt20231123 |
| 23-Nov-2023 09:12:11 | 187 | 3043.0000 | XLON | 07003070000028367-E0GlFhCqiLIn20231123 |
| 23-Nov-2023 09:13:04 | 154 | 3042.0000 | XLON | 07003070000029802-E0GlFhCqiLsu20231123 |
| 23-Nov-2023 09:15:17 | 246 | 3041.0000 | XLON | 07003070000030042-E0GlFhCqiNFT20231123 |
| 23-Nov-2023 09:16:35 | 186 | 3041.0000 | XLON | 07003070000030261-E0GlFhCqiOCQ20231123 |
| 23-Nov-2023 09:18:32 | 190 | 3042.0000 | XLON | 05003050000001577-E0GlFhCqiQ6C20231123 |
| 23-Nov-2023 09:21:01 | 199 | 3042.0000 | XLON | 07003070000031006-E0GlFhCqiRoI20231123 |
| 23-Nov-2023 09:25:55 | 14 | 3042.0000 | XLON | 07003070000031702-E0GlFhCqiVfy20231123 |
|---|---|---|---|---|
| 23-Nov-2023 09:28:52 | 530 | 3045.0000 | XLON | 07003070000031932-E0GlFhCqiYCR20231123 |
| 23-Nov-2023 09:29:31 | 366 | 3045.0000 | XLON | 07003070000032126-E0GlFhCqiYmQ20231123 |
| 23-Nov-2023 09:30:01 | 300 | 3043.0000 | XLON | 07003070000031839-E0GlFhCqiZoK20231123 |
| 23-Nov-2023 09:30:02 | 174 | 3041.0000 | XLON | 07003070000030564-E0GlFhCqiZxy20231123 |
| 23-Nov-2023 09:31:10 | 204 | 3041.0000 | XLON | 07003070000032978-E0GlFhCqidWH20231123 |
| 23-Nov-2023 09:31:45 | 219 | 3040.0000 | XLON | 05003050000003861-E0GlFhCqieLv20231123 |
| 23-Nov-2023 09:32:41 | 170 | 3041.0000 | XLON | 05003050000004188-E0GlFhCqifjB20231123 |
| 23-Nov-2023 09:34:26 | 161 | 3041.0000 | XLON | 05003050000004413-E0GlFhCqihlJ20231123 |
| 23-Nov-2023 09:36:27 | 170 | 3039.0000 | XLON | 07003070000033325-E0GlFhCqijSj20231123 |
| 23-Nov-2023 09:37:32 | 147 | 3039.0000 | XLON | 07003070000033902-E0GlFhCqikQ920231123 |
| 23-Nov-2023 09:41:20 | 161 | 3042.0000 | XLON | 07003070000034233-E0GlFhCqinIE20231123 |
| 23-Nov-2023 09:45:35 | 182 | 3042.0000 | XLON | 05003050000005639-E0GlFhCqiqbR20231123 |
| 23-Nov-2023 09:47:44 | 169 | 3042.0000 | XLON | 05003050000006026-E0GlFhCqis8620231123 |
| 23-Nov-2023 09:50:21 | 183 | 3043.0000 | XLON | 05003050000006535-E0GlFhCqiu6n20231123 |
| 23-Nov-2023 09:50:43 | 244 | 3042.0000 | XLON | 05003050000006299-E0GlFhCqiuMl20231123 |
| 23-Nov-2023 09:51:43 | 213 | 3041.0000 | XLON | 05003050000006659-E0GlFhCqivA420231123 |
| 23-Nov-2023 09:54:21 | 43 | 3042.0000 | XLON | 05003050000007263-E0GlFhCqixVt20231123 |
| 23-Nov-2023 09:54:21 | 227 | 3042.0000 | XLON | 05003050000007263-E0GlFhCqixVr20231123 |
| 23-Nov-2023 09:57:13 | 190 | 3041.0000 | XLON | 07003070000036399-E0GlFhCqj0Am20231123 |
| 23-Nov-2023 09:57:42 | 44 | 3041.0000 | XLON | 05003050000007714-E0GlFhCqj0Wn20231123 |
| 23-Nov-2023 09:57:42 | 114 | 3041.0000 | XLON | 05003050000007714-E0GlFhCqj0Wl20231123 |
| 23-Nov-2023 09:59:46 | 213 | 3040.0000 | XLON | 07003070000035896-E0GlFhCqj2Gc20231123 |
| 23-Nov-2023 10:01:35 | 152 | 3041.0000 | XLON | 05003050000008347-E0GlFhCqj4Dz20231123 |
| 23-Nov-2023 10:03:41 | 11 | 3041.0000 | XLON | 07003070000037876-E0GlFhCqj5zq20231123 |
| 23-Nov-2023 10:03:41 | 162 | 3041.0000 | XLON | 07003070000037876-E0GlFhCqj5zo20231123 |
| 23-Nov-2023 10:04:22 | 143 | 3043.0000 | XLON | 07003070000037974-E0GlFhCqj6PN20231123 |
| 23-Nov-2023 10:05:16 | 125 | 3042.0000 | XLON | 05003050000008719-E0GlFhCqj7Fv20231123 |
| 23-Nov-2023 10:05:16 | 32 | 3042.0000 | XLON | 05003050000008719-E0GlFhCqj7Ft20231123 |
| 23-Nov-2023 10:05:26 | 228 | 3040.0000 | XLON | 05003050000008279-E0GlFhCqj7hW20231123 |
| 23-Nov-2023 10:06:31 | 146 | 3040.0000 | XLON | 07003070000038311-E0GlFhCqj8p720231123 |
| 23-Nov-2023 10:08:41 | 161 | 3041.0000 | XLON | 07003070000038535-E0GlFhCqjAP220231123 |
| 23-Nov-2023 10:09:23 | 146 | 3040.0000 | XLON | 05003050000009212-E0GlFhCqjAq720231123 |
| 23-Nov-2023 10:11:01 | 141 | 3041.0000 | XLON | 07003070000038804-E0GlFhCqjBzh20231123 |
| 23-Nov-2023 10:13:59 | 161 | 3041.0000 | XLON | 07003070000039118-E0GlFhCqjDck20231123 |
| 23-Nov-2023 10:14:21 | 80 | 3041.0000 | XLON | 05003050000009879-E0GlFhCqjDzD20231123 |
| 23-Nov-2023 10:14:21 | 81 | 3041.0000 | XLON | 05003050000009879-E0GlFhCqjDzF20231123 |
| 23-Nov-2023 10:17:25 | 113 | 3043.0000 | XLON | 05003050000010400-E0GlFhCqjGTS20231123 |
| 23-Nov-2023 10:17:41 | 128 | 3043.0000 | XLON | 07003070000039694-E0GlFhCqjGaN20231123 |
| 23-Nov-2023 10:19:21 | 75 | 3043.0000 | XLON | 07003070000039965-E0GlFhCqjHkw20231123 |
| 23-Nov-2023 10:23:40 | 228 | 3042.0000 | XLON | 07003070000040455-E0GlFhCqjKXW20231123 |
| 23-Nov-2023 10:24:00 | 113 | 3041.0000 | XLON | 05003050000010393-E0GlFhCqjKhr20231123 |
| 23-Nov-2023 10:24:00 | 33 | 3041.0000 | XLON | 05003050000010393-E0GlFhCqjKht20231123 |
| 23-Nov-2023 10:26:34 | 147 | 3041.0000 | XLON | 07003070000040641-E0GlFhCqjMH920231123 |
| 23-Nov-2023 10:32:00 | 124 | 3044.0000 | XLON | 05003050000012055-E0GlFhCqjPON20231123 |
|---|---|---|---|---|
| 23-Nov-2023 10:32:00 | 156 | 3044.0000 | XLON | 05003050000012055-E0GlFhCqjPOL20231123 |
| 23-Nov-2023 10:33:32 | 227 | 3045.0000 | XLON | 07003070000041440-E0GlFhCqjQQD20231123 |
| 23-Nov-2023 10:33:32 | 153 | 3045.0000 | XLON | 05003050000012145-E0GlFhCqjQQF20231123 |
| 23-Nov-2023 10:35:30 | 175 | 3046.0000 | XLON | 07003070000041711-E0GlFhCqjS0D20231123 |
| 23-Nov-2023 10:37:54 | 219 | 3045.0000 | XLON | 05003050000012294-E0GlFhCqjTvl20231123 |
| 23-Nov-2023 10:40:42 | 155 | 3045.0000 | XLON | 05003050000012820-E0GlFhCqjVLm20231123 |
| 23-Nov-2023 10:40:42 | 155 | 3045.0000 | XLON | 05003050000012889-E0GlFhCqjVLo20231123 |
| 23-Nov-2023 10:43:36 | 146 | 3043.0000 | XLON | 07003070000042519-E0GlFhCqjX3I20231123 |
| 23-Nov-2023 10:46:01 | 181 | 3043.0000 | XLON | 07003070000042967-E0GlFhCqjYej20231123 |
| 23-Nov-2023 10:47:41 | 209 | 3043.0000 | XLON | 05003050000013817-E0GlFhCqjZNC20231123 |
| 23-Nov-2023 10:47:44 | 204 | 3042.0000 | XLON | 05003050000013071-E0GlFhCqjZP120231123 |
| 23-Nov-2023 10:50:14 | 190 | 3042.0000 | XLON | 05003050000014412-E0GlFhCqjaqR20231123 |
| 23-Nov-2023 10:50:25 | 204 | 3041.0000 | XLON | 07003070000043660-E0GlFhCqjavu20231123 |
| 23-Nov-2023 10:51:22 | 136 | 3043.0000 | XLON | 07003070000043843-E0GlFhCqjbID20231123 |
| 23-Nov-2023 10:51:22 | 54 | 3043.0000 | XLON | 07003070000043843-E0GlFhCqjbIB20231123 |
| 23-Nov-2023 11:04:00 | 250 | 3046.0000 | XLON | 05003050000015768-E0GlFhCqjiHq20231123 |
| 23-Nov-2023 11:07:41 | 389 | 3046.0000 | XLON | 07003070000045507-E0GlFhCqjkLx20231123 |
| 23-Nov-2023 11:08:15 | 250 | 3045.0000 | XLON | 05003050000015708-E0GlFhCqjkgE20231123 |
| 23-Nov-2023 11:09:57 | 180 | 3046.0000 | XLON | 05003050000016425-E0GlFhCqjlZC20231123 |
| 23-Nov-2023 11:14:17 | 194 | 3047.0000 | XLON | 05003050000016963-E0GlFhCqjnu920231123 |
| 23-Nov-2023 11:16:01 | 7 | 3048.0000 | XLON | 07003070000046511-E0GlFhCqjp0I20231123 |
| 23-Nov-2023 11:16:01 | 203 | 3048.0000 | XLON | 07003070000046511-E0GlFhCqjp0G20231123 |
| 23-Nov-2023 11:16:51 | 197 | 3047.0000 | XLON | 05003050000016971-E0GlFhCqjpUv20231123 |
| 23-Nov-2023 11:16:59 | 246 | 3046.0000 | XLON | 07003070000046097-E0GlFhCqjpaU20231123 |
| 23-Nov-2023 11:22:01 | 204 | 3045.0000 | XLON | 07003070000046720-E0GlFhCqjsiw20231123 |
| 23-Nov-2023 11:30:20 | 250 | 3045.0000 | XLON | 05003050000018765-E0GlFhCqjxT720231123 |
| 23-Nov-2023 11:30:20 | 48 | 3045.0000 | XLON | 05003050000018765-E0GlFhCqjxT920231123 |
| 23-Nov-2023 11:31:15 | 254 | 3045.0000 | XLON | 07003070000048180-E0GlFhCqjy2K20231123 |
| 23-Nov-2023 11:31:16 | 223 | 3044.0000 | XLON | 07003070000047945-E0GlFhCqjy6M20231123 |
| 23-Nov-2023 11:37:23 | 146 | 3040.0000 | XLON | 07003070000048415-E0GlFhCqk2PI20231123 |
| 23-Nov-2023 11:40:37 | 135 | 3043.0000 | XLON | 05003050000019939-E0GlFhCqk46G20231123 |
| 23-Nov-2023 11:40:37 | 64 | 3043.0000 | XLON | 05003050000019939-E0GlFhCqk46I20231123 |
| 23-Nov-2023 11:41:01 | 134 | 3043.0000 | XLON | 07003070000049276-E0GlFhCqk4IM20231123 |
| 23-Nov-2023 11:42:41 | 162 | 3043.0000 | XLON | 05003050000020171-E0GlFhCqk5IY20231123 |
| 23-Nov-2023 11:44:21 | 166 | 3042.0000 | XLON | 07003070000049618-E0GlFhCqk68K20231123 |
| 23-Nov-2023 11:47:10 | 221 | 3043.0000 | XLON | 05003050000020502-E0GlFhCqk8LF20231123 |
| 23-Nov-2023 11:51:05 | 234 | 3045.0000 | XLON | 07003070000050242-E0GlFhCqkAbz20231123 |
| 23-Nov-2023 11:51:05 | 15 | 3045.0000 | XLON | 07003070000050242-E0GlFhCqkAc120231123 |
| 23-Nov-2023 11:54:21 | 130 | 3045.0000 | XLON | 05003050000021241-E0GlFhCqkCbL20231123 |
| 23-Nov-2023 11:56:01 | 184 | 3045.0000 | XLON | 05003050000021380-E0GlFhCqkDVo20231123 |
| 23-Nov-2023 11:56:26 | 264 | 3044.0000 | XLON | 05003050000020962-E0GlFhCqkDrT20231123 |
| 23-Nov-2023 11:59:00 | 204 | 3043.0000 | XLON | 05003050000021603-E0GlFhCqkFXJ20231123 |
| 23-Nov-2023 12:00:56 | 204 | 3043.0000 | XLON | 05003050000021945-E0GlFhCqkHIS20231123 |
| 23-Nov-2023 12:10:02 | 249 | 3045.0000 | XLON | 07003070000052008-E0GlFhCqkNog20231123 |
|---|---|---|---|---|
| 23-Nov-2023 12:10:17 | 36 | 3045.0000 | XLON | 07003070000052008-E0GlFhCqkO3M20231123 |
| 23-Nov-2023 12:13:28 | 207 | 3046.0000 | XLON | 05003050000023353-E0GlFhCqkPUG20231123 |
| 23-Nov-2023 12:13:28 | 26 | 3046.0000 | XLON | 05003050000023353-E0GlFhCqkPUI20231123 |
| 23-Nov-2023 12:15:41 | 329 | 3046.0000 | XLON | 07003070000052992-E0GlFhCqkQkz20231123 |
| 23-Nov-2023 12:18:00 | 276 | 3045.0000 | XLON | 05003050000023302-E0GlFhCqkRoq20231123 |
| 23-Nov-2023 12:23:29 | 197 | 3045.0000 | XLON | 05003050000024171-E0GlFhCqkUjz20231123 |
| 23-Nov-2023 12:29:14 | 361 | 3045.0000 | XLON | 07003070000054602-E0GlFhCqkXtY20231123 |
| 23-Nov-2023 12:29:21 | 219 | 3045.0000 | XLON | 05003050000025240-E0GlFhCqkXwP20231123 |
| 23-Nov-2023 12:42:00 | 196 | 3049.0000 | XLON | 07003070000056306-E0GlFhCqkeU420231123 |
| 23-Nov-2023 12:43:41 | 148 | 3049.0000 | XLON | 05003050000027129-E0GlFhCqkfA120231123 |
| 23-Nov-2023 12:44:21 | 437 | 3048.0000 | XLON | 07003070000056060-E0GlFhCqkfLU20231123 |
| 23-Nov-2023 12:45:05 | 328 | 3048.0000 | XLON | 07003070000056593-E0GlFhCqkftC20231123 |
| 23-Nov-2023 12:47:00 | 169 | 3047.0000 | XLON | 07003070000056910-E0GlFhCqkhAP20231123 |
| 23-Nov-2023 12:47:00 | 119 | 3047.0000 | XLON | 07003070000056910-E0GlFhCqkhAS20231123 |
| 23-Nov-2023 12:50:16 | 259 | 3047.0000 | XLON | 05003050000027734-E0GlFhCqkiwu20231123 |
| 23-Nov-2023 12:57:44 | 368 | 3047.0000 | XLON | 07003070000057740-E0GlFhCqklhR20231123 |
| 23-Nov-2023 12:59:58 | 463 | 3047.0000 | XLON | 07003070000058673-E0GlFhCqknmG20231123 |
| 23-Nov-2023 13:01:34 | 352 | 3048.0000 | XLON | 05003050000029733-E0GlFhCqkpAq20231123 |
| 23-Nov-2023 13:04:01 | 350 | 3048.0000 | XLON | 07003070000059289-E0GlFhCqkqJQ20231123 |
| 23-Nov-2023 13:07:05 | 230 | 3050.0000 | XLON | 07003070000059901-E0GlFhCqkrkO20231123 |
| 23-Nov-2023 13:07:41 | 153 | 3050.0000 | XLON | 05003050000030613-E0GlFhCqks5Z20231123 |
| 23-Nov-2023 13:14:23 | 32 | 3050.0000 | XLON | 07003070000060818-E0GlFhCqkvNv20231123 |
| 23-Nov-2023 13:14:23 | 259 | 3050.0000 | XLON | 07003070000060818-E0GlFhCqkvNt20231123 |
| 23-Nov-2023 13:21:01 | 451 | 3051.0000 | XLON | 05003050000032677-E0GlFhCqkzHJ20231123 |
| 23-Nov-2023 13:22:00 | 441 | 3050.0000 | XLON | 05003050000031958-E0GlFhCql0E320231123 |
| 23-Nov-2023 13:23:30 | 405 | 3049.0000 | XLON | 07003070000062436-E0GlFhCql12r20231123 |
| 23-Nov-2023 13:24:51 | 227 | 3049.0000 | XLON | 07003070000062652-E0GlFhCql1h020231123 |
| 23-Nov-2023 13:30:20 | 260 | 3049.0000 | XLON | 07003070000063594-E0GlFhCql4qj20231123 |
| 23-Nov-2023 13:31:14 | 263 | 3048.0000 | XLON | 05003050000033465-E0GlFhCql5P520231123 |
| 23-Nov-2023 13:33:09 | 114 | 3049.0000 | XLON | 07003070000064172-E0GlFhCql6nW20231123 |
| 23-Nov-2023 13:35:46 | 416 | 3049.0000 | XLON | 07003070000064503-E0GlFhCql81l20231123 |
| 23-Nov-2023 13:35:49 | 348 | 3048.0000 | XLON | 07003070000064070-E0GlFhCql85k20231123 |
| 23-Nov-2023 13:41:38 | 293 | 3050.0000 | XLON | 07003070000065236-E0GlFhCqlBM720231123 |
| 23-Nov-2023 13:43:06 | 7 | 3050.0000 | XLON | 07003070000065508-E0GlFhCqlCCD20231123 |
| 23-Nov-2023 13:43:06 | 297 | 3050.0000 | XLON | 07003070000065508-E0GlFhCqlCCB20231123 |
| 23-Nov-2023 13:45:15 | 386 | 3050.0000 | XLON | 07003070000065686-E0GlFhCqlDT420231123 |
| 23-Nov-2023 13:46:47 | 221 | 3053.0000 | XLON | 05003050000036469-E0GlFhCqlEMI20231123 |
| 23-Nov-2023 13:48:07 | 220 | 3053.0000 | XLON | 05003050000036711-E0GlFhCqlEpA20231123 |
| 23-Nov-2023 13:50:48 | 171 | 3052.0000 | XLON | 07003070000065909-E0GlFhCqlGBE20231123 |
| 23-Nov-2023 13:51:33 | 228 | 3052.0000 | XLON | 07003070000066506-E0GlFhCqlGYW20231123 |
| 23-Nov-2023 13:52:46 | 316 | 3052.0000 | XLON | 07003070000066691-E0GlFhCqlH4R20231123 |
| 23-Nov-2023 13:54:23 | 69 | 3054.0000 | XLON | 05003050000037474-E0GlFhCqlI3720231123 |
| 23-Nov-2023 13:54:23 | 99 | 3054.0000 | XLON | 05003050000037474-E0GlFhCqlI3920231123 |
| 23-Nov-2023 13:56:37 | 311 | 3053.0000 | XLON | 07003070000066909-E0GlFhCqlJKe20231123 |
|---|---|---|---|---|
| 23-Nov-2023 14:02:10 | 320 | 3053.0000 | XLON | 07003070000067960-E0GlFhCqlM4B20231123 |
| 23-Nov-2023 14:02:57 | 355 | 3053.0000 | XLON | 07003070000068077-E0GlFhCqlMRA20231123 |
| 23-Nov-2023 14:03:00 | 437 | 3052.0000 | XLON | 05003050000038417-E0GlFhCqlMSU20231123 |
| 23-Nov-2023 14:06:31 | 161 | 3052.0000 | XLON | 07003070000068288-E0GlFhCqlOco20231123 |
| 23-Nov-2023 14:07:07 | 193 | 3051.0000 | XLON | 05003050000038819-E0GlFhCqlPB620231123 |
| 23-Nov-2023 14:09:37 | 241 | 3052.0000 | XLON | 05003050000039630-E0GlFhCqlR1e20231123 |
| 23-Nov-2023 14:12:35 | 326 | 3052.0000 | XLON | 05003050000040123-E0GlFhCqlTZz20231123 |
| 23-Nov-2023 14:13:18 | 238 | 3052.0000 | XLON | 05003050000040630-E0GlFhCqlU5920231123 |
| 23-Nov-2023 14:18:12 | 31 | 3052.0000 | XLON | 05003050000041264-E0GlFhCqlWj320231123 |
| 23-Nov-2023 14:18:12 | 254 | 3052.0000 | XLON | 05003050000041264-E0GlFhCqlWit20231123 |
| 23-Nov-2023 14:18:12 | 62 | 3052.0000 | XLON | 05003050000041264-E0GlFhCqlWiq20231123 |
| 23-Nov-2023 14:20:40 | 287 | 3054.0000 | XLON | 07003070000071169-E0GlFhCqlYKR20231123 |
| 23-Nov-2023 14:25:30 | 393 | 3056.0000 | XLON | 07003070000072406-E0GlFhCqlb1q20231123 |
| 23-Nov-2023 14:26:59 | 378 | 3055.0000 | XLON | 05003050000042568-E0GlFhCqlbYh20231123 |
| 23-Nov-2023 14:31:08 | 494 | 3057.0000 | XLON | 05003050000044183-E0GlFhCqleru20231123 |
| 23-Nov-2023 14:32:43 | 435 | 3058.0000 | XLON | 07003070000074235-E0GlFhCqlg6n20231123 |
| 23-Nov-2023 14:33:07 | 606 | 3057.0000 | XLON | 07003070000074223-E0GlFhCqlgSM20231123 |
| 23-Nov-2023 14:34:22 | 324 | 3057.0000 | XLON | 07003070000074700-E0GlFhCqlhxm20231123 |
| 23-Nov-2023 14:35:06 | 202 | 3056.0000 | XLON | 05003050000044797-E0GlFhCqlibK20231123 |
| 23-Nov-2023 14:35:08 | 221 | 3055.0000 | XLON | 05003050000045271-E0GlFhCqliez20231123 |
| 23-Nov-2023 14:38:55 | 230 | 3054.0000 | XLON | 05003050000046105-E0GlFhCqllJ820231123 |
| 23-Nov-2023 14:42:22 | 300 | 3055.0000 | XLON | 05003050000046616-E0GlFhCqlo8L20231123 |
| 23-Nov-2023 14:45:37 | 296 | 3056.0000 | XLON | 05003050000047052-E0GlFhCqlqMn20231123 |
| 23-Nov-2023 14:45:38 | 269 | 3055.0000 | XLON | 05003050000046926-E0GlFhCqlqOT20231123 |
| 23-Nov-2023 14:45:46 | 218 | 3054.0000 | XLON | 07003070000075826-E0GlFhCqlqX920231123 |
| 23-Nov-2023 14:45:46 | 163 | 3054.0000 | XLON | 07003070000076621-E0GlFhCqlqXB20231123 |
| 23-Nov-2023 14:50:14 | 305 | 3055.0000 | XLON | 05003050000048217-E0GlFhCqluff20231123 |
| 23-Nov-2023 14:50:14 | 33 | 3055.0000 | XLON | 05003050000048217-E0GlFhCqlufj20231123 |
| 23-Nov-2023 14:51:31 | 446 | 3055.0000 | XLON | 05003050000048562-E0GlFhCqlvMq20231123 |
| 23-Nov-2023 14:55:44 | 486 | 3055.0000 | XLON | 05003050000049260-E0GlFhCqlyHz20231123 |
| 23-Nov-2023 14:56:02 | 84 | 3054.0000 | XLON | 07003070000076954-E0GlFhCqlyPB20231123 |
| 23-Nov-2023 14:56:02 | 148 | 3054.0000 | XLON | 07003070000076954-E0GlFhCqlyP820231123 |
| 23-Nov-2023 14:58:13 | 329 | 3054.0000 | XLON | 07003070000079008-E0GlFhCqm09N20231123 |
| 23-Nov-2023 14:59:25 | 352 | 3055.0000 | XLON | 05003050000049819-E0GlFhCqm0q420231123 |
| 23-Nov-2023 14:59:25 | 282 | 3055.0000 | XLON | 07003070000079312-E0GlFhCqm0q620231123 |
| 23-Nov-2023 14:59:25 | 381 | 3056.0000 | XLON | 07003070000079316-E0GlFhCqm0po20231123 |
| 23-Nov-2023 15:02:08 | 210 | 3055.0000 | XLON | 07003070000079611-E0GlFhCqm3Pw20231123 |
| 23-Nov-2023 15:05:14 | 275 | 3057.0000 | XLON | 05003050000050796-E0GlFhCqm5Ya20231123 |
| 23-Nov-2023 15:08:09 | 353 | 3057.0000 | XLON | 07003070000080703-E0GlFhCqm7Ou20231123 |
| 23-Nov-2023 15:08:10 | 168 | 3056.0000 | XLON | 05003050000050594-E0GlFhCqm7Qp20231123 |
| 23-Nov-2023 15:10:11 | 185 | 3055.0000 | XLON | 05003050000050456-E0GlFhCqm8ef20231123 |
| 23-Nov-2023 15:11:01 | 363 | 3055.0000 | XLON | 07003070000081203-E0GlFhCqm9A420231123 |
| 23-Nov-2023 15:12:28 | 235 | 3054.0000 | XLON | 07003070000080517-E0GlFhCqm9mo20231123 |
| 23-Nov-2023 15:13:17 | 311 | 3054.0000 | XLON | 05003050000051953-E0GlFhCqmAM620231123 |
|---|---|---|---|---|
| 23-Nov-2023 15:16:50 | 400 | 3055.0000 | XLON | 07003070000081806-E0GlFhCqmC2J20231123 |
| 23-Nov-2023 15:17:59 | 377 | 3055.0000 | XLON | 07003070000081980-E0GlFhCqmCk020231123 |
| 23-Nov-2023 15:21:30 | 221 | 3056.0000 | XLON | 05003050000052863-E0GlFhCqmFXl20231123 |
| 23-Nov-2023 15:22:32 | 37 | 3056.0000 | XLON | 05003050000052863-E0GlFhCqmFyF20231123 |
| 23-Nov-2023 15:23:17 | 310 | 3055.0000 | XLON | 07003070000082197-E0GlFhCqmGHo20231123 |
| 23-Nov-2023 15:23:18 | 266 | 3054.0000 | XLON | 07003070000081694-E0GlFhCqmGJM20231123 |
| 23-Nov-2023 15:28:00 | 541 | 3057.0000 | XLON | 05003050000053895-E0GlFhCqmIbo20231123 |
| 23-Nov-2023 15:29:27 | 90 | 3056.0000 | XLON | 05003050000053818-E0GlFhCqmJUn20231123 |
| 23-Nov-2023 15:29:27 | 175 | 3056.0000 | XLON | 05003050000053818-E0GlFhCqmJUs20231123 |
| 23-Nov-2023 15:29:27 | 190 | 3056.0000 | XLON | 05003050000053818-E0GlFhCqmJUq20231123 |
| 23-Nov-2023 15:31:21 | 488 | 3058.0000 | XLON | 05003050000054390-E0GlFhCqmKS420231123 |
| 23-Nov-2023 15:31:26 | 525 | 3057.0000 | XLON | 05003050000054339-E0GlFhCqmKV020231123 |
| 23-Nov-2023 15:33:47 | 17 | 3057.0000 | XLON | 05003050000054545-E0GlFhCqmLWI20231123 |
| 23-Nov-2023 15:33:47 | 240 | 3057.0000 | XLON | 05003050000054545-E0GlFhCqmLWG20231123 |
| 23-Nov-2023 15:38:24 | 387 | 3058.0000 | XLON | 07003070000084521-E0GlFhCqmOA820231123 |
| 23-Nov-2023 15:38:24 | 549 | 3059.0000 | XLON | 07003070000084763-E0GlFhCqmO9520231123 |
| 23-Nov-2023 15:40:56 | 272 | 3059.0000 | XLON | 07003070000085314-E0GlFhCqmQ9y20231123 |
| 23-Nov-2023 15:43:54 | 341 | 3059.0000 | XLON | 07003070000085327-E0GlFhCqmSDJ20231123 |
| 23-Nov-2023 15:46:05 | 56 | 3058.0000 | XLON | 07003070000084978-E0GlFhCqmTOU20231123 |
| 23-Nov-2023 15:46:05 | 240 | 3058.0000 | XLON | 07003070000084978-E0GlFhCqmTOW20231123 |
| 23-Nov-2023 15:46:07 | 276 | 3057.0000 | XLON | 07003070000084230-E0GlFhCqmTPr20231123 |
| 23-Nov-2023 15:46:27 | 500 | 3056.0000 | XLON | 07003070000085823-E0GlFhCqmTn220231123 |
| 23-Nov-2023 15:52:30 | 17 | 3056.0000 | XLON | 07003070000086767-E0GlFhCqmWzn20231123 |
| 23-Nov-2023 15:52:36 | 87 | 3056.0000 | XLON | 07003070000086767-E0GlFhCqmX4S20231123 |
| 23-Nov-2023 15:52:36 | 499 | 3056.0000 | XLON | 07003070000086767-E0GlFhCqmX4Q20231123 |
| 23-Nov-2023 15:54:43 | 530 | 3056.0000 | XLON | 05003050000057655-E0GlFhCqmY8F20231123 |
| 23-Nov-2023 15:56:01 | 510 | 3056.0000 | XLON | 05003050000058045-E0GlFhCqmYvF20231123 |
| 23-Nov-2023 15:59:59 | 437 | 3058.0000 | XLON | 07003070000088197-E0GlFhCqmbWr20231123 |
| 23-Nov-2023 16:00:56 | 400 | 3057.0000 | XLON | 05003050000058438-E0GlFhCqmcYg20231123 |
| 23-Nov-2023 16:04:26 | 594 | 3059.0000 | XLON | 07003070000089505-E0GlFhCqmeVH20231123 |
| 23-Nov-2023 16:04:47 | 461 | 3058.0000 | XLON | 07003070000089070-E0GlFhCqmehN20231123 |
| 23-Nov-2023 16:06:03 | 54 | 3058.0000 | XLON | 07003070000089952-E0GlFhCqmfht20231123 |
| 23-Nov-2023 16:06:03 | 450 | 3058.0000 | XLON | 07003070000089952-E0GlFhCqmfhr20231123 |
| 23-Nov-2023 16:07:29 | 516 | 3057.0000 | XLON | 05003050000059129-E0GlFhCqmgTa20231123 |
| 23-Nov-2023 16:08:28 | 94 | 3059.0000 | XLON | 05003050000060840-E0GlFhCqmhGW20231123 |
| 23-Nov-2023 16:08:28 | 230 | 3059.0000 | XLON | 05003050000060840-E0GlFhCqmhGU20231123 |
| 23-Nov-2023 16:09:21 | 245 | 3059.0000 | XLON | 05003050000061003-E0GlFhCqmhmu20231123 |
| 23-Nov-2023 16:12:52 | 355 | 3060.0000 | XLON | 05003050000061695-E0GlFhCqmkAT20231123 |
| 23-Nov-2023 16:14:21 | 184 | 3060.0000 | XLON | 07003070000091653-E0GlFhCqml6P20231123 |
| 23-Nov-2023 16:14:21 | 210 | 3060.0000 | XLON | 07003070000091653-E0GlFhCqml6N20231123 |
| 23-Nov-2023 16:14:21 | 145 | 3060.0000 | XLON | 07003070000091653-E0GlFhCqml6L20231123 |
| 23-Nov-2023 16:15:32 | 203 | 3059.0000 | XLON | 07003070000090966-E0GlFhCqmmGW20231123 |
| 23-Nov-2023 16:15:32 | 152 | 3059.0000 | XLON | 07003070000090966-E0GlFhCqmmGZ20231123 |
| 23-Nov-2023 16:16:11 | 224 | 3060.0000 | XLON | 05003050000062839-E0GlFhCqmmx120231123 |
|---|---|---|---|---|
| 23-Nov-2023 16:16:11 | 166 | 3060.0000 | XLON | 05003050000062839-E0GlFhCqmmx320231123 |
| 23-Nov-2023 16:20:02 | 260 | 3059.0000 | XLON | 05003050000062782-E0GlFhCqmpiY20231123 |
| 23-Nov-2023 16:22:40 | 190 | 3059.0000 | XLON | 05003050000064302-E0GlFhCqmrZU20231123 |
| 23-Nov-2023 16:22:40 | 372 | 3059.0000 | XLON | 05003050000064018-E0GlFhCqmrZK20231123 |
| 23-Nov-2023 16:22:40 | 182 | 3059.0000 | XLON | 07003070000093868-E0GlFhCqmrZW20231123 |
| 23-Nov-2023 16:22:46 | 366 | 3058.0000 | XLON | 05003050000064433-E0GlFhCqmrhB20231123 |
| 23-Nov-2023 16:26:01 | 230 | 3059.0000 | XLON | 07003070000094884-E0GlFhCqmu9Z20231123 |
| 23-Nov-2023 16:26:12 | 386 | 3058.0000 | XLON | 07003070000094403-E0GlFhCqmuMv20231123 |
| 23-Nov-2023 16:28:40 | 230 | 3058.0000 | XLON | 05003050000065949-E0GlFhCqmwB620231123 |
| 23-Nov-2023 16:28:55 | 410 | 3058.0000 | XLON | 05003050000066016-E0GlFhCqmwQC20231123 |
| 23-Nov-2023 16:28:55 | 230 | 3058.0000 | XLON | 05003050000066016-E0GlFhCqmwQA20231123 |
24 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 67,282 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 50,217,365 ordinary shares in treasury, and has 1,887,511,817 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,417,298 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: | 24 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 67,282 |
| Highest price paid per share (p): | 3063 |
| Lowest price paid per share (p): | 3050 |
| Volume weighted average price paid per share (p): | 3055.5890 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 24-Nov-2023 08:01:03 | 196 | 3058.0000 | XLON | 05003050000002461-E0GlyegmDS5t20231124 |
| 24-Nov-2023 08:02:40 | 249 | 3054.0000 | XLON | 07003070000002489-E0GlyegmDX2g20231124 |
| 24-Nov-2023 08:04:41 | 176 | 3055.0000 | XLON | 05003050000003341-E0GlyegmDaa720231124 |
| 24-Nov-2023 08:04:45 | 176 | 3054.0000 | XLON | 07003070000003328-E0GlyegmDahF20231124 |
| 24-Nov-2023 08:05:02 | 162 | 3053.0000 | XLON | 05003050000003092-E0GlyegmDbcb20231124 |
| 24-Nov-2023 08:06:32 | 207 | 3053.0000 | XLON | 05003050000003800-E0GlyegmDde320231124 |
| 24-Nov-2023 08:10:21 | 345 | 3053.0000 | XLON | 05003050000004394-E0GlyegmDinV20231124 |
| 24-Nov-2023 08:11:01 | 216 | 3053.0000 | XLON | 07003070000004553-E0GlyegmDjcs20231124 |
| 24-Nov-2023 08:12:13 | 174 | 3052.0000 | XLON | 07003070000004055-E0GlyegmDl9620231124 |
| 24-Nov-2023 08:13:16 | 270 | 3052.0000 | XLON | 07003070000004810-E0GlyegmDmEi20231124 |
| 24-Nov-2023 08:16:23 | 247 | 3056.0000 | XLON | 05003050000005376-E0GlyegmDqq420231124 |
| 24-Nov-2023 08:17:43 | 350 | 3058.0000 | XLON | 07003070000005674-E0GlyegmDsB720231124 |
| 24-Nov-2023 08:19:21 | 88 | 3059.0000 | XLON | 05003050000005839-E0GlyegmDtrS20231124 |
|---|---|---|---|---|
| 24-Nov-2023 08:20:21 | 53 | 3058.0000 | XLON | 05003050000005975-E0GlyegmDupM20231124 |
| 24-Nov-2023 08:21:02 | 225 | 3059.0000 | XLON | 05003050000006096-E0GlyegmDvlx20231124 |
| 24-Nov-2023 08:21:02 | 83 | 3059.0000 | XLON | 05003050000006096-E0GlyegmDvlz20231124 |
| 24-Nov-2023 08:22:43 | 371 | 3059.0000 | XLON | 05003050000006321-E0GlyegmDxUD20231124 |
| 24-Nov-2023 08:24:21 | 104 | 3060.0000 | XLON | 07003070000006636-E0GlyegmDyu020231124 |
| 24-Nov-2023 08:24:21 | 142 | 3060.0000 | XLON | 07003070000006636-E0GlyegmDyu220231124 |
| 24-Nov-2023 08:26:02 | 339 | 3056.0000 | XLON | 05003050000006893-E0GlyegmE1K120231124 |
| 24-Nov-2023 08:26:39 | 194 | 3055.0000 | XLON | 07003070000005390-E0GlyegmE1pm20231124 |
| 24-Nov-2023 08:26:39 | 53 | 3055.0000 | XLON | 07003070000005390-E0GlyegmE1pj20231124 |
| 24-Nov-2023 08:27:41 | 96 | 3056.0000 | XLON | 07003070000007111-E0GlyegmE31V20231124 |
| 24-Nov-2023 08:29:21 | 98 | 3056.0000 | XLON | 07003070000007249-E0GlyegmE4aP20231124 |
| 24-Nov-2023 08:31:01 | 52 | 3056.0000 | XLON | 07003070000007462-E0GlyegmE6NB20231124 |
| 24-Nov-2023 08:31:11 | 168 | 3055.0000 | XLON | 05003050000007412-E0GlyegmE6gB20231124 |
| 24-Nov-2023 08:32:41 | 116 | 3054.0000 | XLON | 07003070000007608-E0GlyegmE7wp20231124 |
| 24-Nov-2023 08:32:41 | 28 | 3054.0000 | XLON | 07003070000007608-E0GlyegmE7wn20231124 |
| 24-Nov-2023 08:32:41 | 104 | 3054.0000 | XLON | 07003070000007608-E0GlyegmE7wl20231124 |
| 24-Nov-2023 08:32:44 | 159 | 3053.0000 | XLON | 05003050000007049-E0GlyegmE87v20231124 |
| 24-Nov-2023 08:34:21 | 54 | 3054.0000 | XLON | 05003050000007799-E0GlyegmEAQh20231124 |
| 24-Nov-2023 08:35:21 | 51 | 3054.0000 | XLON | 07003070000007919-E0GlyegmEBLx20231124 |
| 24-Nov-2023 08:36:01 | 76 | 3056.0000 | XLON | 07003070000007988-E0GlyegmEC9F20231124 |
| 24-Nov-2023 08:36:28 | 110 | 3055.0000 | XLON | 07003070000008014-E0GlyegmECh120231124 |
| 24-Nov-2023 08:36:28 | 92 | 3055.0000 | XLON | 07003070000008014-E0GlyegmECh520231124 |
| 24-Nov-2023 08:36:36 | 159 | 3054.0000 | XLON | 07003070000007957-E0GlyegmECk120231124 |
| 24-Nov-2023 08:38:41 | 253 | 3054.0000 | XLON | 05003050000008084-E0GlyegmEEEh20231124 |
| 24-Nov-2023 08:40:21 | 83 | 3055.0000 | XLON | 05003050000008299-E0GlyegmEFlu20231124 |
| 24-Nov-2023 08:40:29 | 178 | 3054.0000 | XLON | 05003050000008187-E0GlyegmEFwS20231124 |
| 24-Nov-2023 08:42:03 | 173 | 3053.0000 | XLON | 07003070000008443-E0GlyegmEGyB20231124 |
| 24-Nov-2023 08:42:41 | 187 | 3053.0000 | XLON | 07003070000008546-E0GlyegmEHSb20231124 |
| 24-Nov-2023 08:42:41 | 91 | 3053.0000 | XLON | 07003070000008546-E0GlyegmEHSZ20231124 |
| 24-Nov-2023 08:44:44 | 80 | 3054.0000 | XLON | 05003050000008691-E0GlyegmEIzV20231124 |
| 24-Nov-2023 08:44:59 | 114 | 3054.0000 | XLON | 05003050000008691-E0GlyegmEJ7320231124 |
| 24-Nov-2023 08:48:42 | 178 | 3057.0000 | XLON | 05003050000009119-E0GlyegmEMgV20231124 |
| 24-Nov-2023 08:48:42 | 117 | 3057.0000 | XLON | 05003050000009119-E0GlyegmEMgT20231124 |
| 24-Nov-2023 08:49:21 | 90 | 3057.0000 | XLON | 07003070000009219-E0GlyegmENSo20231124 |
| 24-Nov-2023 08:49:40 | 200 | 3056.0000 | XLON | 05003050000009006-E0GlyegmENvG20231124 |
| 24-Nov-2023 08:51:07 | 146 | 3056.0000 | XLON | 07003070000009423-E0GlyegmEPGe20231124 |
| 24-Nov-2023 08:51:07 | 58 | 3056.0000 | XLON | 05003050000009006-E0GlyegmEPGU20231124 |
| 24-Nov-2023 08:52:41 | 163 | 3056.0000 | XLON | 05003050000009543-E0GlyegmEQLI20231124 |
| 24-Nov-2023 08:52:41 | 87 | 3056.0000 | XLON | 05003050000009543-E0GlyegmEQLK20231124 |
| 24-Nov-2023 08:53:28 | 173 | 3053.0000 | XLON | 07003070000008723-E0GlyegmER5w20231124 |
| 24-Nov-2023 08:54:21 | 35 | 3053.0000 | XLON | 05003050000009680-E0GlyegmERlR20231124 |
| 24-Nov-2023 08:54:21 | 150 | 3053.0000 | XLON | 05003050000009680-E0GlyegmERlP20231124 |
| 24-Nov-2023 08:56:25 | 225 | 3055.0000 | XLON | 05003050000009800-E0GlyegmETT520231124 |
| 24-Nov-2023 08:57:54 | 175 | 3055.0000 | XLON | 07003070000009929-E0GlyegmEUdp20231124 |
|---|---|---|---|---|
| 24-Nov-2023 09:00:03 | 238 | 3055.0000 | XLON | 07003070000010084-E0GlyegmEW1f20231124 |
| 24-Nov-2023 09:01:47 | 233 | 3055.0000 | XLON | 07003070000010456-E0GlyegmEXZQ20231124 |
| 24-Nov-2023 09:01:58 | 230 | 3054.0000 | XLON | 05003050000009791-E0GlyegmEXe820231124 |
| 24-Nov-2023 09:02:00 | 15 | 3054.0000 | XLON | 05003050000009791-E0GlyegmEXlt20231124 |
| 24-Nov-2023 09:03:35 | 174 | 3053.0000 | XLON | 07003070000010794-E0GlyegmEZHg20231124 |
| 24-Nov-2023 09:04:21 | 203 | 3053.0000 | XLON | 05003050000010962-E0GlyegmEZjx20231124 |
| 24-Nov-2023 09:06:50 | 74 | 3055.0000 | XLON | 05003050000011268-E0GlyegmEbnv20231124 |
| 24-Nov-2023 09:06:50 | 103 | 3055.0000 | XLON | 05003050000011268-E0GlyegmEbnt20231124 |
| 24-Nov-2023 09:08:49 | 130 | 3055.0000 | XLON | 05003050000011458-E0GlyegmEdLW20231124 |
| 24-Nov-2023 09:08:49 | 30 | 3055.0000 | XLON | 05003050000011458-E0GlyegmEdLY20231124 |
| 24-Nov-2023 09:09:17 | 218 | 3054.0000 | XLON | 07003070000011358-E0GlyegmEdn420231124 |
| 24-Nov-2023 09:12:00 | 149 | 3054.0000 | XLON | 07003070000011645-E0GlyegmEfdH20231124 |
| 24-Nov-2023 09:13:15 | 180 | 3054.0000 | XLON | 05003050000012003-E0GlyegmEgyJ20231124 |
| 24-Nov-2023 09:14:00 | 261 | 3053.0000 | XLON | 05003050000011514-E0GlyegmEhU420231124 |
| 24-Nov-2023 09:15:03 | 261 | 3051.0000 | XLON | 05003050000012236-E0GlyegmEiVT20231124 |
| 24-Nov-2023 09:16:01 | 110 | 3051.0000 | XLON | 07003070000012437-E0GlyegmEjEr20231124 |
| 24-Nov-2023 09:16:01 | 50 | 3051.0000 | XLON | 07003070000012437-E0GlyegmEjEt20231124 |
| 24-Nov-2023 09:20:47 | 234 | 3051.0000 | XLON | 07003070000012836-E0GlyegmEmzM20231124 |
| 24-Nov-2023 09:20:47 | 145 | 3051.0000 | XLON | 07003070000012703-E0GlyegmEmzI20231124 |
| 24-Nov-2023 09:21:23 | 145 | 3050.0000 | XLON | 05003050000013055-E0GlyegmEngj20231124 |
| 24-Nov-2023 09:23:41 | 5 | 3053.0000 | XLON | 07003070000013244-E0GlyegmEpB420231124 |
| 24-Nov-2023 09:23:41 | 152 | 3053.0000 | XLON | 07003070000013244-E0GlyegmEpB220231124 |
| 24-Nov-2023 09:24:21 | 203 | 3053.0000 | XLON | 07003070000013312-E0GlyegmEpj720231124 |
| 24-Nov-2023 09:25:17 | 218 | 3052.0000 | XLON | 05003050000013170-E0GlyegmEqCx20231124 |
| 24-Nov-2023 09:26:01 | 53 | 3054.0000 | XLON | 05003050000013480-E0GlyegmEqdg20231124 |
| 24-Nov-2023 09:26:47 | 145 | 3052.0000 | XLON | 07003070000013476-E0GlyegmErIw20231124 |
| 24-Nov-2023 09:30:34 | 39 | 3053.0000 | XLON | 05003050000013939-E0GlyegmEtwm20231124 |
| 24-Nov-2023 09:30:34 | 135 | 3053.0000 | XLON | 05003050000013939-E0GlyegmEtwk20231124 |
| 24-Nov-2023 09:31:01 | 31 | 3053.0000 | XLON | 05003050000013991-E0GlyegmEuJt20231124 |
| 24-Nov-2023 09:31:01 | 114 | 3053.0000 | XLON | 05003050000013991-E0GlyegmEuJr20231124 |
| 24-Nov-2023 09:33:42 | 207 | 3053.0000 | XLON | 07003070000014195-E0GlyegmEwG720231124 |
| 24-Nov-2023 09:38:31 | 174 | 3054.0000 | XLON | 07003070000014518-E0GlyegmEyo920231124 |
| 24-Nov-2023 09:40:44 | 77 | 3054.0000 | XLON | 05003050000015070-E0GlyegmF08T20231124 |
| 24-Nov-2023 09:40:44 | 149 | 3054.0000 | XLON | 05003050000015070-E0GlyegmF08R20231124 |
| 24-Nov-2023 09:44:36 | 78 | 3055.0000 | XLON | 05003050000015246-E0GlyegmF2d820231124 |
| 24-Nov-2023 09:46:02 | 161 | 3055.0000 | XLON | 05003050000015246-E0GlyegmF3Co20231124 |
| 24-Nov-2023 09:46:14 | 167 | 3055.0000 | XLON | 07003070000015728-E0GlyegmF3P820231124 |
| 24-Nov-2023 09:50:21 | 77 | 3057.0000 | XLON | 07003070000016179-E0GlyegmF5K620231124 |
| 24-Nov-2023 09:50:21 | 21 | 3057.0000 | XLON | 07003070000016179-E0GlyegmF5KA20231124 |
| 24-Nov-2023 09:50:21 | 223 | 3057.0000 | XLON | 07003070000016179-E0GlyegmF5K820231124 |
| 24-Nov-2023 09:51:01 | 369 | 3056.0000 | XLON | 05003050000015888-E0GlyegmF5jW20231124 |
| 24-Nov-2023 09:51:01 | 77 | 3057.0000 | XLON | 05003050000016264-E0GlyegmF5ig20231124 |
| 24-Nov-2023 09:51:01 | 10 | 3057.0000 | XLON | 05003050000016264-E0GlyegmF5im20231124 |
| 24-Nov-2023 09:51:01 | 130 | 3057.0000 | XLON | 05003050000016264-E0GlyegmF5ii20231124 |
|---|---|---|---|---|
| 24-Nov-2023 09:51:01 | 223 | 3057.0000 | XLON | 05003050000016264-E0GlyegmF5ik20231124 |
| 24-Nov-2023 09:53:21 | 167 | 3055.0000 | XLON | 05003050000016486-E0GlyegmF6xb20231124 |
| 24-Nov-2023 09:53:29 | 234 | 3054.0000 | XLON | 07003070000016509-E0GlyegmF71720231124 |
| 24-Nov-2023 09:56:27 | 150 | 3055.0000 | XLON | 05003050000016984-E0GlyegmF99b20231124 |
| 24-Nov-2023 09:59:07 | 160 | 3054.0000 | XLON | 05003050000016693-E0GlyegmFAkz20231124 |
| 24-Nov-2023 09:59:21 | 77 | 3054.0000 | XLON | 05003050000017428-E0GlyegmFAsK20231124 |
| 24-Nov-2023 09:59:21 | 140 | 3054.0000 | XLON | 05003050000017428-E0GlyegmFAsM20231124 |
| 24-Nov-2023 10:00:56 | 63 | 3053.0000 | XLON | 07003070000016714-E0GlyegmFBtZ20231124 |
| 24-Nov-2023 10:01:09 | 155 | 3053.0000 | XLON | 07003070000016714-E0GlyegmFC8220231124 |
| 24-Nov-2023 10:02:59 | 150 | 3055.0000 | XLON | 07003070000017780-E0GlyegmFDFP20231124 |
| 24-Nov-2023 10:06:01 | 284 | 3055.0000 | XLON | 07003070000018069-E0GlyegmFEQo20231124 |
| 24-Nov-2023 10:07:41 | 184 | 3054.0000 | XLON | 05003050000018295-E0GlyegmFFId20231124 |
| 24-Nov-2023 10:14:42 | 265 | 3055.0000 | XLON | 07003070000018949-E0GlyegmFIpv20231124 |
| 24-Nov-2023 10:16:01 | 77 | 3055.0000 | XLON | 07003070000019187-E0GlyegmFJjC20231124 |
| 24-Nov-2023 10:16:31 | 77 | 3055.0000 | XLON | 05003050000019288-E0GlyegmFJuj20231124 |
| 24-Nov-2023 10:16:31 | 141 | 3055.0000 | XLON | 05003050000019288-E0GlyegmFJul20231124 |
| 24-Nov-2023 10:17:41 | 263 | 3055.0000 | XLON | 07003070000019355-E0GlyegmFKlJ20231124 |
| 24-Nov-2023 10:17:48 | 297 | 3054.0000 | XLON | 07003070000018585-E0GlyegmFKsw20231124 |
| 24-Nov-2023 10:20:56 | 160 | 3056.0000 | XLON | 05003050000019656-E0GlyegmFMtO20231124 |
| 24-Nov-2023 10:20:56 | 160 | 3055.0000 | XLON | 07003070000019495-E0GlyegmFMuN20231124 |
| 24-Nov-2023 10:22:05 | 160 | 3055.0000 | XLON | 05003050000019723-E0GlyegmFNma20231124 |
| 24-Nov-2023 10:24:00 | 151 | 3056.0000 | XLON | 05003050000020048-E0GlyegmFP7c20231124 |
| 24-Nov-2023 10:25:17 | 116 | 3055.0000 | XLON | 07003070000019798-E0GlyegmFPsb20231124 |
| 24-Nov-2023 10:25:41 | 73 | 3055.0000 | XLON | 07003070000019798-E0GlyegmFQ3M20231124 |
| 24-Nov-2023 10:26:27 | 57 | 3055.0000 | XLON | 05003050000020308-E0GlyegmFQkX20231124 |
| 24-Nov-2023 10:26:27 | 125 | 3055.0000 | XLON | 05003050000020308-E0GlyegmFQkZ20231124 |
| 24-Nov-2023 10:27:41 | 159 | 3055.0000 | XLON | 07003070000020338-E0GlyegmFRo620231124 |
| 24-Nov-2023 10:29:21 | 159 | 3055.0000 | XLON | 05003050000020651-E0GlyegmFSgf20231124 |
| 24-Nov-2023 10:31:01 | 113 | 3054.0000 | XLON | 07003070000020766-E0GlyegmFUGG20231124 |
| 24-Nov-2023 10:31:45 | 174 | 3053.0000 | XLON | 05003050000020266-E0GlyegmFUvQ20231124 |
| 24-Nov-2023 10:40:28 | 217 | 3057.0000 | XLON | 05003050000021803-E0GlyegmFZGk20231124 |
| 24-Nov-2023 10:46:02 | 202 | 3058.0000 | XLON | 05003050000021884-E0GlyegmFcX620231124 |
| 24-Nov-2023 10:47:41 | 2 | 3058.0000 | XLON | 05003050000022493-E0GlyegmFdAT20231124 |
| 24-Nov-2023 10:47:41 | 97 | 3058.0000 | XLON | 05003050000022493-E0GlyegmFdAV20231124 |
| 24-Nov-2023 10:47:41 | 7 | 3058.0000 | XLON | 05003050000022493-E0GlyegmFdAP20231124 |
| 24-Nov-2023 10:47:41 | 210 | 3058.0000 | XLON | 05003050000022493-E0GlyegmFdAR20231124 |
| 24-Nov-2023 10:50:09 | 252 | 3058.0000 | XLON | 05003050000022637-E0GlyegmFed420231124 |
| 24-Nov-2023 10:51:01 | 101 | 3058.0000 | XLON | 05003050000022831-E0GlyegmFf8k20231124 |
| 24-Nov-2023 10:51:01 | 128 | 3058.0000 | XLON | 05003050000022831-E0GlyegmFf8m20231124 |
| 24-Nov-2023 10:52:00 | 184 | 3057.0000 | XLON | 05003050000021860-E0GlyegmFfhn20231124 |
| 24-Nov-2023 10:52:41 | 140 | 3057.0000 | XLON | 05003050000023010-E0GlyegmFg1q20231124 |
| 24-Nov-2023 10:52:41 | 77 | 3057.0000 | XLON | 05003050000023010-E0GlyegmFg1o20231124 |
| 24-Nov-2023 10:54:21 | 196 | 3057.0000 | XLON | 07003070000023119-E0GlyegmFh5A20231124 |
| 24-Nov-2023 10:54:21 | 7 | 3057.0000 | XLON | 07003070000023119-E0GlyegmFh5C20231124 |
|---|---|---|---|---|
| 24-Nov-2023 10:56:01 | 160 | 3057.0000 | XLON | 05003050000023374-E0GlyegmFhrK20231124 |
| 24-Nov-2023 10:57:41 | 70 | 3057.0000 | XLON | 07003070000023512-E0GlyegmFikB20231124 |
| 24-Nov-2023 10:57:41 | 104 | 3057.0000 | XLON | 07003070000023512-E0GlyegmFik920231124 |
| 24-Nov-2023 11:00:00 | 184 | 3056.0000 | XLON | 07003070000021619-E0GlyegmFjki20231124 |
| 24-Nov-2023 11:01:35 | 174 | 3056.0000 | XLON | 05003050000023938-E0GlyegmFkvn20231124 |
| 24-Nov-2023 11:10:04 | 187 | 3057.0000 | XLON | 05003050000024715-E0GlyegmFqQB20231124 |
| 24-Nov-2023 11:11:01 | 128 | 3057.0000 | XLON | 05003050000024931-E0GlyegmFqyW20231124 |
| 24-Nov-2023 11:11:01 | 77 | 3057.0000 | XLON | 05003050000024931-E0GlyegmFqyU20231124 |
| 24-Nov-2023 11:13:25 | 163 | 3056.0000 | XLON | 05003050000024314-E0GlyegmFsIr20231124 |
| 24-Nov-2023 11:13:25 | 26 | 3056.0000 | XLON | 05003050000024314-E0GlyegmFsIp20231124 |
| 24-Nov-2023 11:15:09 | 217 | 3055.0000 | XLON | 05003050000025354-E0GlyegmFtS720231124 |
| 24-Nov-2023 11:20:39 | 192 | 3054.0000 | XLON | 07003070000025654-E0GlyegmFwMY20231124 |
| 24-Nov-2023 11:21:24 | 164 | 3053.0000 | XLON | 07003070000022956-E0GlyegmFwfV20231124 |
| 24-Nov-2023 11:25:12 | 248 | 3056.0000 | XLON | 05003050000026381-E0GlyegmFyIt20231124 |
| 24-Nov-2023 11:26:01 | 226 | 3056.0000 | XLON | 07003070000026551-E0GlyegmFyix20231124 |
| 24-Nov-2023 11:27:41 | 186 | 3056.0000 | XLON | 07003070000026717-E0GlyegmFzfE20231124 |
| 24-Nov-2023 11:29:21 | 36 | 3056.0000 | XLON | 07003070000026836-E0GlyegmG0AQ20231124 |
| 24-Nov-2023 11:29:21 | 175 | 3056.0000 | XLON | 07003070000026836-E0GlyegmG0AO20231124 |
| 24-Nov-2023 11:35:55 | 302 | 3055.0000 | XLON | 05003050000026228-E0GlyegmG3Je20231124 |
| 24-Nov-2023 11:37:01 | 215 | 3055.0000 | XLON | 07003070000027655-E0GlyegmG4El20231124 |
| 24-Nov-2023 11:37:41 | 117 | 3055.0000 | XLON | 05003050000027678-E0GlyegmG4PH20231124 |
| 24-Nov-2023 11:37:41 | 77 | 3055.0000 | XLON | 05003050000027678-E0GlyegmG4PF20231124 |
| 24-Nov-2023 11:40:46 | 143 | 3055.0000 | XLON | 05003050000028002-E0GlyegmG60J20231124 |
| 24-Nov-2023 11:41:01 | 77 | 3055.0000 | XLON | 07003070000028052-E0GlyegmG65h20231124 |
| 24-Nov-2023 11:41:01 | 70 | 3055.0000 | XLON | 07003070000028052-E0GlyegmG65j20231124 |
| 24-Nov-2023 11:44:27 | 204 | 3056.0000 | XLON | 05003050000028376-E0GlyegmG7qv20231124 |
| 24-Nov-2023 11:47:00 | 189 | 3055.0000 | XLON | 05003050000028193-E0GlyegmG8nc20231124 |
| 24-Nov-2023 11:48:54 | 218 | 3055.0000 | XLON | 05003050000028717-E0GlyegmG9Zg20231124 |
| 24-Nov-2023 11:55:49 | 133 | 3057.0000 | XLON | 07003070000029474-E0GlyegmGCuS20231124 |
| 24-Nov-2023 11:56:12 | 173 | 3057.0000 | XLON | 05003050000029633-E0GlyegmGDCJ20231124 |
| 24-Nov-2023 11:56:12 | 73 | 3057.0000 | XLON | 07003070000029474-E0GlyegmGDC620231124 |
| 24-Nov-2023 12:02:06 | 139 | 3058.0000 | XLON | 05003050000030115-E0GlyegmGGft20231124 |
| 24-Nov-2023 12:04:59 | 165 | 3058.0000 | XLON | 05003050000030589-E0GlyegmGIW520231124 |
| 24-Nov-2023 12:04:59 | 113 | 3058.0000 | XLON | 05003050000030115-E0GlyegmGIVv20231124 |
| 24-Nov-2023 12:09:15 | 287 | 3060.0000 | XLON | 07003070000031003-E0GlyegmGKG520231124 |
| 24-Nov-2023 12:16:09 | 375 | 3060.0000 | XLON | 07003070000031744-E0GlyegmGO0020231124 |
| 24-Nov-2023 12:17:48 | 101 | 3059.0000 | XLON | 07003070000030789-E0GlyegmGOdm20231124 |
| 24-Nov-2023 12:17:48 | 180 | 3059.0000 | XLON | 07003070000030789-E0GlyegmGOdj20231124 |
| 24-Nov-2023 12:18:33 | 272 | 3058.0000 | XLON | 07003070000031116-E0GlyegmGP5f20231124 |
| 24-Nov-2023 12:22:31 | 379 | 3058.0000 | XLON | 07003070000032329-E0GlyegmGRxU20231124 |
| 24-Nov-2023 12:24:06 | 168 | 3057.0000 | XLON | 05003050000031710-E0GlyegmGSfI20231124 |
| 24-Nov-2023 12:24:34 | 206 | 3057.0000 | XLON | 05003050000032751-E0GlyegmGT0620231124 |
| 24-Nov-2023 12:29:12 | 11 | 3058.0000 | XLON | 07003070000033081-E0GlyegmGUZT20231124 |
| 24-Nov-2023 12:29:12 | 273 | 3058.0000 | XLON | 07003070000033081-E0GlyegmGUZO20231124 |
|---|---|---|---|---|
| 24-Nov-2023 12:29:21 | 228 | 3058.0000 | XLON | 07003070000033120-E0GlyegmGUcM20231124 |
| 24-Nov-2023 12:32:38 | 191 | 3058.0000 | XLON | 07003070000033396-E0GlyegmGWIq20231124 |
| 24-Nov-2023 12:32:41 | 145 | 3058.0000 | XLON | 05003050000033409-E0GlyegmGWOB20231124 |
| 24-Nov-2023 12:32:41 | 5 | 3058.0000 | XLON | 05003050000033409-E0GlyegmGWO920231124 |
| 24-Nov-2023 12:40:00 | 241 | 3060.0000 | XLON | 05003050000033900-E0GlyegmGZjv20231124 |
| 24-Nov-2023 12:45:33 | 223 | 3060.0000 | XLON | 05003050000034387-E0GlyegmGbjV20231124 |
| 24-Nov-2023 12:45:33 | 77 | 3060.0000 | XLON | 05003050000034387-E0GlyegmGbjX20231124 |
| 24-Nov-2023 12:52:27 | 262 | 3063.0000 | XLON | 07003070000035041-E0GlyegmGegv20231124 |
| 24-Nov-2023 12:52:27 | 245 | 3063.0000 | XLON | 07003070000035041-E0GlyegmGegx20231124 |
| 24-Nov-2023 12:52:27 | 20 | 3063.0000 | XLON | 07003070000035041-E0GlyegmGegz20231124 |
| 24-Nov-2023 12:55:14 | 434 | 3060.0000 | XLON | 07003070000034451-E0GlyegmGg6h20231124 |
| 24-Nov-2023 12:55:14 | 351 | 3061.0000 | XLON | 07003070000034997-E0GlyegmGg6S20231124 |
| 24-Nov-2023 12:57:07 | 186 | 3060.0000 | XLON | 05003050000035492-E0GlyegmGhK320231124 |
| 24-Nov-2023 12:58:44 | 186 | 3059.0000 | XLON | 05003050000035429-E0GlyegmGi5J20231124 |
| 24-Nov-2023 13:02:18 | 212 | 3061.0000 | XLON | 07003070000036045-E0GlyegmGk4r20231124 |
| 24-Nov-2023 13:03:12 | 204 | 3061.0000 | XLON | 05003050000036391-E0GlyegmGkad20231124 |
| 24-Nov-2023 13:04:52 | 231 | 3060.0000 | XLON | 07003070000035943-E0GlyegmGlFO20231124 |
| 24-Nov-2023 13:06:01 | 223 | 3060.0000 | XLON | 07003070000036635-E0GlyegmGlkn20231124 |
| 24-Nov-2023 13:06:22 | 228 | 3059.0000 | XLON | 05003050000036519-E0GlyegmGly120231124 |
| 24-Nov-2023 13:07:41 | 192 | 3059.0000 | XLON | 07003070000036794-E0GlyegmGmgR20231124 |
| 24-Nov-2023 13:09:09 | 160 | 3058.0000 | XLON | 05003050000036859-E0GlyegmGnk620231124 |
| 24-Nov-2023 13:12:22 | 156 | 3057.0000 | XLON | 05003050000037199-E0GlyegmGpRe20231124 |
| 24-Nov-2023 13:12:22 | 174 | 3057.0000 | XLON | 05003050000037042-E0GlyegmGpRc20231124 |
| 24-Nov-2023 13:14:16 | 145 | 3057.0000 | XLON | 05003050000037634-E0GlyegmGqUj20231124 |
| 24-Nov-2023 13:14:59 | 218 | 3056.0000 | XLON | 07003070000037404-E0GlyegmGqqE20231124 |
| 24-Nov-2023 13:15:14 | 145 | 3055.0000 | XLON | 05003050000037472-E0GlyegmGqzs20231124 |
| 24-Nov-2023 13:19:04 | 160 | 3058.0000 | XLON | 05003050000037951-E0GlyegmGtCN20231124 |
| 24-Nov-2023 13:20:34 | 174 | 3057.0000 | XLON | 07003070000037856-E0GlyegmGtpg20231124 |
| 24-Nov-2023 13:20:56 | 151 | 3056.0000 | XLON | 05003050000038315-E0GlyegmGugg20231124 |
| 24-Nov-2023 13:21:01 | 5 | 3056.0000 | XLON | 07003070000038544-E0GlyegmGunS20231124 |
| 24-Nov-2023 13:21:17 | 166 | 3056.0000 | XLON | 07003070000038600-E0GlyegmGv6u20231124 |
| 24-Nov-2023 13:23:25 | 160 | 3056.0000 | XLON | 05003050000038895-E0GlyegmGwOM20231124 |
| 24-Nov-2023 13:27:10 | 189 | 3055.0000 | XLON | 07003070000038239-E0GlyegmGy2p20231124 |
| 24-Nov-2023 13:27:41 | 145 | 3058.0000 | XLON | 05003050000039415-E0GlyegmGyJy20231124 |
| 24-Nov-2023 13:27:59 | 57 | 3057.0000 | XLON | 07003070000039334-E0GlyegmGyPZ20231124 |
| 24-Nov-2023 13:27:59 | 88 | 3057.0000 | XLON | 07003070000039334-E0GlyegmGyPX20231124 |
| 24-Nov-2023 13:30:45 | 160 | 3057.0000 | XLON | 07003070000039624-E0GlyegmH10n20231124 |
| 24-Nov-2023 13:30:57 | 203 | 3056.0000 | XLON | 07003070000039481-E0GlyegmH19y20231124 |
| 24-Nov-2023 13:31:02 | 189 | 3056.0000 | XLON | 07003070000039759-E0GlyegmH1O920231124 |
| 24-Nov-2023 13:35:29 | 174 | 3056.0000 | XLON | 07003070000040311-E0GlyegmH4hw20231124 |
| 24-Nov-2023 13:36:14 | 189 | 3055.0000 | XLON | 05003050000039837-E0GlyegmH4wZ20231124 |
| 24-Nov-2023 13:40:21 | 217 | 3057.0000 | XLON | 07003070000040773-E0GlyegmH7UV20231124 |
| 24-Nov-2023 13:41:24 | 174 | 3056.0000 | XLON | 07003070000040741-E0GlyegmH7yI20231124 |
| 24-Nov-2023 13:43:14 | 57 | 3058.0000 | XLON | 05003050000041211-E0GlyegmH8lA20231124 |
|---|---|---|---|---|
| 24-Nov-2023 13:43:14 | 150 | 3058.0000 | XLON | 05003050000041211-E0GlyegmH8l820231124 |
| 24-Nov-2023 13:43:42 | 226 | 3057.0000 | XLON | 05003050000041183-E0GlyegmH8wj20231124 |
| 24-Nov-2023 13:44:45 | 174 | 3056.0000 | XLON | 05003050000041358-E0GlyegmH9uf20231124 |
| 24-Nov-2023 13:46:02 | 184 | 3056.0000 | XLON | 05003050000041532-E0GlyegmHAYX20231124 |
| 24-Nov-2023 13:49:35 | 176 | 3057.0000 | XLON | 05003050000041726-E0GlyegmHCgs20231124 |
| 24-Nov-2023 13:51:12 | 214 | 3058.0000 | XLON | 05003050000042128-E0GlyegmHDkD20231124 |
| 24-Nov-2023 13:51:12 | 234 | 3058.0000 | XLON | 07003070000042056-E0GlyegmHDkB20231124 |
| 24-Nov-2023 13:55:24 | 168 | 3057.0000 | XLON | 07003070000042343-E0GlyegmHGuN20231124 |
| 24-Nov-2023 14:00:14 | 83 | 3057.0000 | XLON | 05003050000043258-E0GlyegmHK4W20231124 |
| 24-Nov-2023 14:02:41 | 475 | 3059.0000 | XLON | 05003050000043779-E0GlyegmHMAs20231124 |
| 24-Nov-2023 14:07:09 | 437 | 3059.0000 | XLON | 07003070000044358-E0GlyegmHOZy20231124 |
| 24-Nov-2023 14:07:09 | 79 | 3059.0000 | XLON | 07003070000044358-E0GlyegmHOa020231124 |
| 24-Nov-2023 14:08:46 | 384 | 3058.0000 | XLON | 07003070000043550-E0GlyegmHPRd20231124 |
| 24-Nov-2023 14:09:24 | 440 | 3060.0000 | XLON | 05003050000044641-E0GlyegmHPwg20231124 |
| 24-Nov-2023 14:09:53 | 331 | 3059.0000 | XLON | 05003050000044576-E0GlyegmHQBu20231124 |
| 24-Nov-2023 14:11:05 | 314 | 3059.0000 | XLON | 05003050000044900-E0GlyegmHRAV20231124 |
| 24-Nov-2023 14:11:07 | 272 | 3057.0000 | XLON | 07003070000044841-E0GlyegmHRG920231124 |
| 24-Nov-2023 14:11:07 | 171 | 3057.0000 | XLON | 05003050000044646-E0GlyegmHRG520231124 |
| 24-Nov-2023 14:13:11 | 203 | 3057.0000 | XLON | 07003070000045072-E0GlyegmHSZx20231124 |
| 24-Nov-2023 14:13:50 | 42 | 3056.0000 | XLON | 05003050000045099-E0GlyegmHTDl20231124 |
| 24-Nov-2023 14:13:50 | 176 | 3056.0000 | XLON | 05003050000045099-E0GlyegmHTDn20231124 |
| 24-Nov-2023 14:15:02 | 160 | 3056.0000 | XLON | 05003050000045341-E0GlyegmHTq820231124 |
| 24-Nov-2023 14:17:38 | 145 | 3057.0000 | XLON | 05003050000045512-E0GlyegmHVMb20231124 |
| 24-Nov-2023 14:21:28 | 282 | 3059.0000 | XLON | 07003070000046149-E0GlyegmHXfw20231124 |
| 24-Nov-2023 14:22:41 | 15 | 3059.0000 | XLON | 07003070000046313-E0GlyegmHYgp20231124 |
| 24-Nov-2023 14:22:41 | 65 | 3059.0000 | XLON | 07003070000046313-E0GlyegmHYgr20231124 |
| 24-Nov-2023 14:25:03 | 189 | 3057.0000 | XLON | 07003070000045682-E0GlyegmHa6y20231124 |
| 24-Nov-2023 14:25:03 | 145 | 3057.0000 | XLON | 05003050000046187-E0GlyegmHa7S20231124 |
| 24-Nov-2023 14:26:04 | 236 | 3057.0000 | XLON | 05003050000046794-E0GlyegmHbBn20231124 |
| 24-Nov-2023 14:28:52 | 315 | 3058.0000 | XLON | 07003070000046965-E0GlyegmHcqd20231124 |
| 24-Nov-2023 14:29:59 | 177 | 3057.0000 | XLON | 05003050000047026-E0GlyegmHeKe20231124 |
| 24-Nov-2023 14:31:08 | 378 | 3056.0000 | XLON | 07003070000047807-E0GlyegmHiWO20231124 |
| 24-Nov-2023 14:31:31 | 298 | 3055.0000 | XLON | 05003050000046536-E0GlyegmHjIC20231124 |
| 24-Nov-2023 14:33:04 | 205 | 3054.0000 | XLON | 07003070000048295-E0GlyegmHmgE20231124 |
| 24-Nov-2023 14:34:15 | 35 | 3055.0000 | XLON | 07003070000048435-E0GlyegmHoW020231124 |
| 24-Nov-2023 14:34:15 | 135 | 3055.0000 | XLON | 05003050000048590-E0GlyegmHoWN20231124 |
| 24-Nov-2023 14:34:15 | 130 | 3055.0000 | XLON | 07003070000048435-E0GlyegmHoVw20231124 |
| 24-Nov-2023 14:36:21 | 253 | 3056.0000 | XLON | 07003070000049175-E0GlyegmHrng20231124 |
| 24-Nov-2023 14:37:33 | 145 | 3055.0000 | XLON | 07003070000048713-E0GlyegmHtXS20231124 |
| 24-Nov-2023 14:38:09 | 204 | 3056.0000 | XLON | 07003070000049443-E0GlyegmHu3z20231124 |
| 24-Nov-2023 14:39:47 | 172 | 3055.0000 | XLON | 07003070000049751-E0GlyegmHw9720231124 |
| 24-Nov-2023 14:41:25 | 252 | 3055.0000 | XLON | 05003050000050111-E0GlyegmHyLG20231124 |
| 24-Nov-2023 14:41:32 | 218 | 3054.0000 | XLON | 05003050000048770-E0GlyegmHyZd20231124 |
| 24-Nov-2023 14:42:46 | 173 | 3054.0000 | XLON | 05003050000050582-E0GlyegmI05820231124 |
|---|---|---|---|---|
| 24-Nov-2023 14:45:18 | 270 | 3054.0000 | XLON | 05003050000050933-E0GlyegmI2MV20231124 |
| 24-Nov-2023 14:46:05 | 188 | 3052.0000 | XLON | 07003070000050533-E0GlyegmI3Oh20231124 |
| 24-Nov-2023 14:46:05 | 151 | 3052.0000 | XLON | 05003050000049814-E0GlyegmI3Of20231124 |
| 24-Nov-2023 14:48:01 | 209 | 3055.0000 | XLON | 07003070000051979-E0GlyegmI5vw20231124 |
| 24-Nov-2023 14:48:59 | 244 | 3054.0000 | XLON | 05003050000051961-E0GlyegmI6td20231124 |
| 24-Nov-2023 14:49:24 | 161 | 3055.0000 | XLON | 07003070000052372-E0GlyegmI7TE20231124 |
| 24-Nov-2023 14:49:24 | 42 | 3055.0000 | XLON | 07003070000052372-E0GlyegmI7TC20231124 |
| 24-Nov-2023 14:51:03 | 5 | 3055.0000 | XLON | 07003070000052700-E0GlyegmI9V120231124 |
| 24-Nov-2023 14:51:30 | 145 | 3054.0000 | XLON | 05003050000052332-E0GlyegmI9rF20231124 |
| 24-Nov-2023 14:53:26 | 208 | 3054.0000 | XLON | 07003070000052889-E0GlyegmIBSA20231124 |
| 24-Nov-2023 14:55:01 | 269 | 3055.0000 | XLON | 05003050000053156-E0GlyegmIDKh20231124 |
| 24-Nov-2023 14:57:16 | 98 | 3054.0000 | XLON | 05003050000053067-E0GlyegmIF6020231124 |
| 24-Nov-2023 14:57:16 | 109 | 3054.0000 | XLON | 05003050000053067-E0GlyegmIF6220231124 |
| 24-Nov-2023 14:58:43 | 302 | 3055.0000 | XLON | 05003050000053900-E0GlyegmIH4s20231124 |
| 24-Nov-2023 15:04:03 | 533 | 3057.0000 | XLON | 07003070000054933-E0GlyegmIN8t20231124 |
| 24-Nov-2023 15:05:09 | 5 | 3057.0000 | XLON | 07003070000055423-E0GlyegmIO2P20231124 |
| 24-Nov-2023 15:06:01 | 1 | 3057.0000 | XLON | 07003070000055597-E0GlyegmIOub20231124 |
| 24-Nov-2023 15:06:03 | 482 | 3057.0000 | XLON | 05003050000055637-E0GlyegmIOzk20231124 |
| 24-Nov-2023 15:08:00 | 352 | 3056.0000 | XLON | 07003070000054730-E0GlyegmIQRx20231124 |
| 24-Nov-2023 15:09:24 | 395 | 3056.0000 | XLON | 07003070000056271-E0GlyegmIRjj20231124 |
| 24-Nov-2023 15:11:29 | 99 | 3058.0000 | XLON | 05003050000056699-E0GlyegmITSk20231124 |
| 24-Nov-2023 15:11:29 | 360 | 3058.0000 | XLON | 05003050000056699-E0GlyegmITSi20231124 |
| 24-Nov-2023 15:12:32 | 391 | 3057.0000 | XLON | 05003050000056674-E0GlyegmIUVx20231124 |
| 24-Nov-2023 15:12:32 | 49 | 3057.0000 | XLON | 05003050000056674-E0GlyegmIUVv20231124 |
| 24-Nov-2023 15:13:06 | 236 | 3056.0000 | XLON | 07003070000056937-E0GlyegmIV7T20231124 |
| 24-Nov-2023 15:15:31 | 253 | 3057.0000 | XLON | 07003070000057370-E0GlyegmIXJB20231124 |
| 24-Nov-2023 15:16:14 | 319 | 3058.0000 | XLON | 07003070000057663-E0GlyegmIXq920231124 |
| 24-Nov-2023 15:17:16 | 251 | 3057.0000 | XLON | 05003050000057641-E0GlyegmIYWM20231124 |
| 24-Nov-2023 15:17:58 | 251 | 3058.0000 | XLON | 05003050000058010-E0GlyegmIZ4J20231124 |
| 24-Nov-2023 15:21:13 | 240 | 3058.0000 | XLON | 07003070000058706-E0GlyegmIbbK20231124 |
| 24-Nov-2023 15:21:13 | 149 | 3058.0000 | XLON | 07003070000058706-E0GlyegmIbbI20231124 |
| 24-Nov-2023 15:21:51 | 197 | 3057.0000 | XLON | 07003070000057988-E0GlyegmIc7d20231124 |
| 24-Nov-2023 15:22:43 | 192 | 3057.0000 | XLON | 05003050000059092-E0GlyegmIckV20231124 |
| 24-Nov-2023 15:22:43 | 5 | 3057.0000 | XLON | 05003050000059092-E0GlyegmIckT20231124 |
| 24-Nov-2023 15:25:17 | 328 | 3056.0000 | XLON | 05003050000059450-E0GlyegmIemy20231124 |
| 24-Nov-2023 15:25:20 | 232 | 3055.0000 | XLON | 07003070000058318-E0GlyegmIerq20231124 |
| 24-Nov-2023 15:25:20 | 235 | 3055.0000 | XLON | 07003070000059059-E0GlyegmIes620231124 |
| 24-Nov-2023 15:25:20 | 4 | 3055.0000 | XLON | 07003070000059059-E0GlyegmIers20231124 |
| 24-Nov-2023 15:27:29 | 160 | 3056.0000 | XLON | 07003070000059926-E0GlyegmIgVa20231124 |
| 24-Nov-2023 15:29:11 | 194 | 3057.0000 | XLON | 07003070000060301-E0GlyegmIi7g20231124 |
| 24-Nov-2023 15:30:06 | 267 | 3057.0000 | XLON | 05003050000060365-E0GlyegmIiiq20231124 |
| 24-Nov-2023 15:31:15 | 307 | 3058.0000 | XLON | 07003070000060793-E0GlyegmIjiS20231124 |
| 24-Nov-2023 15:31:57 | 219 | 3057.0000 | XLON | 05003050000060765-E0GlyegmIkOR20231124 |
| 24-Nov-2023 15:34:51 | 47 | 3054.0000 | XLON | 07003070000060990-E0GlyegmImja20231124 |
|---|---|---|---|---|
| 24-Nov-2023 15:34:51 | 26 | 3054.0000 | XLON | 07003070000060990-E0GlyegmImjY20231124 |
| 24-Nov-2023 15:34:51 | 124 | 3054.0000 | XLON | 07003070000060990-E0GlyegmImjU20231124 |
| 24-Nov-2023 15:34:53 | 200 | 3053.0000 | XLON | 07003070000061128-E0GlyegmImlk20231124 |
| 24-Nov-2023 15:36:34 | 312 | 3053.0000 | XLON | 07003070000061768-E0GlyegmInxC20231124 |
| 24-Nov-2023 15:38:44 | 41 | 3052.0000 | XLON | 05003050000061145-E0GlyegmIpc820231124 |
| 24-Nov-2023 15:38:44 | 214 | 3052.0000 | XLON | 05003050000061145-E0GlyegmIpcA20231124 |
| 24-Nov-2023 15:39:59 | 399 | 3054.0000 | XLON | 05003050000062470-E0GlyegmIqUO20231124 |
| 24-Nov-2023 15:42:45 | 77 | 3055.0000 | XLON | 05003050000062956-E0GlyegmIsl420231124 |
| 24-Nov-2023 15:43:53 | 250 | 3055.0000 | XLON | 07003070000063025-E0GlyegmItYM20231124 |
| 24-Nov-2023 15:44:18 | 307 | 3054.0000 | XLON | 07003070000062604-E0GlyegmItnI20231124 |
| 24-Nov-2023 15:44:52 | 293 | 3053.0000 | XLON | 05003050000062365-E0GlyegmIuDp20231124 |
| 24-Nov-2023 15:46:26 | 341 | 3053.0000 | XLON | 05003050000063556-E0GlyegmIvKs20231124 |
| 24-Nov-2023 15:49:23 | 382 | 3053.0000 | XLON | 05003050000064242-E0GlyegmIxLv20231124 |
| 24-Nov-2023 15:49:23 | 122 | 3053.0000 | XLON | 05003050000064242-E0GlyegmIxLz20231124 |
| 24-Nov-2023 15:51:53 | 274 | 3052.0000 | XLON | 07003070000063153-E0GlyegmIzDq20231124 |
| 24-Nov-2023 15:55:31 | 421 | 3052.0000 | XLON | 05003050000064827-E0GlyegmJ1JM20231124 |
| 24-Nov-2023 15:56:36 | 271 | 3051.0000 | XLON | 05003050000063210-E0GlyegmJ2BJ20231124 |
| 24-Nov-2023 15:56:40 | 202 | 3051.0000 | XLON | 05003050000065567-E0GlyegmJ2IT20231124 |
| 24-Nov-2023 16:00:42 | 74 | 3052.0000 | XLON | 07003070000066016-E0GlyegmJ4VQ20231124 |
| 24-Nov-2023 16:00:43 | 750 | 3053.0000 | XLON | 05003050000066522-E0GlyegmJ4WJ20231124 |
| 24-Nov-2023 16:01:03 | 18 | 3052.0000 | XLON | 07003070000066016-E0GlyegmJ4zS20231124 |
| 24-Nov-2023 16:01:03 | 501 | 3052.0000 | XLON | 07003070000066016-E0GlyegmJ4zj20231124 |
| 24-Nov-2023 16:01:03 | 495 | 3053.0000 | XLON | 05003050000066643-E0GlyegmJ4zC20231124 |
| 24-Nov-2023 16:03:40 | 255 | 3053.0000 | XLON | 07003070000066977-E0GlyegmJ6fq20231124 |
| 24-Nov-2023 16:05:00 | 422 | 3053.0000 | XLON | 07003070000067314-E0GlyegmJ7T220231124 |
| 24-Nov-2023 16:11:49 | 44 | 3052.0000 | XLON | 05003050000067762-E0GlyegmJC5Y20231124 |
| 24-Nov-2023 16:11:49 | 660 | 3053.0000 | XLON | 05003050000068889-E0GlyegmJC4T20231124 |
| 24-Nov-2023 16:11:49 | 153 | 3053.0000 | XLON | 05003050000068979-E0GlyegmJC4b20231124 |
| 24-Nov-2023 16:11:49 | 170 | 3052.0000 | XLON | 07003070000068404-E0GlyegmJC5k20231124 |
| 24-Nov-2023 16:11:49 | 211 | 3052.0000 | XLON | 05003050000067762-E0GlyegmJC5U20231124 |
| 24-Nov-2023 16:11:49 | 46 | 3052.0000 | XLON | 05003050000067762-E0GlyegmJC5W20231124 |
| 24-Nov-2023 16:11:49 | 24 | 3052.0000 | XLON | 07003070000068404-E0GlyegmJC5i20231124 |
| 24-Nov-2023 16:11:50 | 153 | 3052.0000 | XLON | 07003070000068981-E0GlyegmJC6k20231124 |
| 24-Nov-2023 16:11:50 | 168 | 3052.0000 | XLON | 07003070000069042-E0GlyegmJC6m20231124 |
| 24-Nov-2023 16:13:29 | 5 | 3053.0000 | XLON | 05003050000069493-E0GlyegmJDFK20231124 |
| 24-Nov-2023 16:13:29 | 77 | 3053.0000 | XLON | 05003050000069493-E0GlyegmJDFM20231124 |
| 24-Nov-2023 16:14:49 | 283 | 3053.0000 | XLON | 05003050000069824-E0GlyegmJER220231124 |
| 24-Nov-2023 16:16:22 | 370 | 3052.0000 | XLON | 05003050000070208-E0GlyegmJGLV20231124 |
| 24-Nov-2023 16:19:23 | 485 | 3053.0000 | XLON | 05003050000071554-E0GlyegmJImP20231124 |
| 24-Nov-2023 16:19:38 | 194 | 3052.0000 | XLON | 05003050000071121-E0GlyegmJJ3q20231124 |
| 24-Nov-2023 16:19:38 | 137 | 3052.0000 | XLON | 05003050000071121-E0GlyegmJJ3m20231124 |
| 24-Nov-2023 16:19:38 | 100 | 3052.0000 | XLON | 05003050000071121-E0GlyegmJJ3o20231124 |
| 24-Nov-2023 16:21:45 | 614 | 3053.0000 | XLON | 07003070000071999-E0GlyegmJLBN20231124 |
| 24-Nov-2023 16:22:47 | 361 | 3054.0000 | XLON | 05003050000072490-E0GlyegmJM5W20231124 |
|---|---|---|---|---|
| 24-Nov-2023 16:24:45 | 412 | 3054.0000 | XLON | 05003050000072921-E0GlyegmJNta20231124 |
| 24-Nov-2023 16:25:01 | 120 | 3053.0000 | XLON | 07003070000072416-E0GlyegmJO7e20231124 |
| 24-Nov-2023 16:25:15 | 301 | 3053.0000 | XLON | 07003070000072416-E0GlyegmJOMU20231124 |
| 24-Nov-2023 16:26:23 | 203 | 3053.0000 | XLON | 05003050000073468-E0GlyegmJP7N20231124 |
| 24-Nov-2023 16:27:56 | 218 | 3052.0000 | XLON | 07003070000073869-E0GlyegmJQVK20231124 |
27 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 65,939 RELX PLC ordinary shares of 14 ^51^/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 50,283,304 ordinary shares in treasury, and has 1,887,448,079 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,483,237 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 ^51^**/**116 pence each
| Issuer name: | RELX PLC |
|---|---|
| ISIN: | GB00B2B0DG97 |
| Intermediary name: | JP Morgan Securities plc |
| Intermediary Code: | JPMSGB2L |
| Timezone: | UTC |
| Currency: | GBP |
Aggregated information
| Date of purchase: | 27 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 65,939 |
| Highest price paid per share (p): | 3081 |
| Lowest price paid per share (p): | 3055 |
| Volume weighted average price paid per share (p): | 3067.7203 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 27-Nov-2023 08:01:33 | 196 | 3065.0000 | XLON | 05003050000002960-E0Go9X8Ymhxm20231127 |
| 27-Nov-2023 08:01:35 | 196 | 3062.0000 | XLON | 05003050000002941-E0Go9X8Ymi7S20231127 |
| 27-Nov-2023 08:01:35 | 231 | 3063.0000 | XLON | 07003070000002970-E0Go9X8Ymi6p20231127 |
| 27-Nov-2023 08:02:43 | 143 | 3056.0000 | XLON | 05003050000003235-E0Go9X8YmlEe20231127 |
| 27-Nov-2023 08:06:41 | 143 | 3057.0000 | XLON | 07003070000003617-E0Go9X8Yms8r20231127 |
| 27-Nov-2023 08:07:00 | 143 | 3056.0000 | XLON | 07003070000003524-E0Go9X8YmsRe20231127 |
| 27-Nov-2023 08:09:31 | 278 | 3058.0000 | XLON | 05003050000004417-E0Go9X8Ymvke20231127 |
| 27-Nov-2023 08:11:19 | 199 | 3060.0000 | XLON | 05003050000004708-E0Go9X8YmyX620231127 |
| 27-Nov-2023 08:11:23 | 78 | 3060.0000 | XLON | 05003050000004708-E0Go9X8YmycP20231127 |
| 27-Nov-2023 08:13:31 | 277 | 3059.0000 | XLON | 07003070000004917-E0Go9X8Yn13x20231127 |
| 27-Nov-2023 08:14:51 | 285 | 3059.0000 | XLON | 05003050000005073-E0Go9X8Yn2Nh20231127 |
| 27-Nov-2023 08:16:08 | 247 | 3062.0000 | XLON | 05003050000005374-E0Go9X8Yn4ms20231127 |
| 27-Nov-2023 08:17:29 | 271 | 3059.0000 | XLON | 07003070000005439-E0Go9X8Yn6D120231127 |
|---|---|---|---|---|
| 27-Nov-2023 08:18:33 | 217 | 3060.0000 | XLON | 05003050000005646-E0Go9X8Yn79N20231127 |
| 27-Nov-2023 08:19:21 | 119 | 3059.0000 | XLON | 05003050000005893-E0Go9X8Yn8HK20231127 |
| 27-Nov-2023 08:21:05 | 257 | 3058.0000 | XLON | 07003070000006251-E0Go9X8YnAWB20231127 |
| 27-Nov-2023 08:21:52 | 111 | 3056.0000 | XLON | 05003050000004177-E0Go9X8YnB7l20231127 |
| 27-Nov-2023 08:23:38 | 165 | 3056.0000 | XLON | 05003050000004177-E0Go9X8YnCwC20231127 |
| 27-Nov-2023 08:24:24 | 147 | 3057.0000 | XLON | 05003050000006578-E0Go9X8YnDmU20231127 |
| 27-Nov-2023 08:26:05 | 302 | 3057.0000 | XLON | 05003050000006820-E0Go9X8YnFEy20231127 |
| 27-Nov-2023 08:29:05 | 363 | 3056.0000 | XLON | 07003070000007207-E0Go9X8YnIG020231127 |
| 27-Nov-2023 08:29:41 | 286 | 3056.0000 | XLON | 05003050000007177-E0Go9X8YnIjH20231127 |
| 27-Nov-2023 08:29:51 | 212 | 3055.0000 | XLON | 05003050000006373-E0Go9X8YnIrV20231127 |
| 27-Nov-2023 08:34:50 | 241 | 3058.0000 | XLON | 05003050000007713-E0Go9X8YnNKm20231127 |
| 27-Nov-2023 08:36:12 | 375 | 3059.0000 | XLON | 07003070000008130-E0Go9X8YnOrf20231127 |
| 27-Nov-2023 08:36:12 | 295 | 3058.0000 | XLON | 05003050000008075-E0Go9X8YnOsK20231127 |
| 27-Nov-2023 08:40:20 | 345 | 3060.0000 | XLON | 05003050000008530-E0Go9X8YnS9S20231127 |
| 27-Nov-2023 08:41:01 | 132 | 3059.0000 | XLON | 05003050000008636-E0Go9X8YnSgq20231127 |
| 27-Nov-2023 08:41:01 | 138 | 3059.0000 | XLON | 05003050000008636-E0Go9X8YnSgs20231127 |
| 27-Nov-2023 08:41:39 | 200 | 3058.0000 | XLON | 07003070000008318-E0Go9X8YnTJS20231127 |
| 27-Nov-2023 08:49:21 | 294 | 3059.0000 | XLON | 05003050000009623-E0Go9X8YnZWd20231127 |
| 27-Nov-2023 08:49:21 | 36 | 3059.0000 | XLON | 05003050000009623-E0Go9X8YnZWb20231127 |
| 27-Nov-2023 08:51:01 | 237 | 3063.0000 | XLON | 05003050000009903-E0Go9X8Ynb2q20231127 |
| 27-Nov-2023 08:51:01 | 121 | 3063.0000 | XLON | 05003050000009903-E0Go9X8Ynb2o20231127 |
| 27-Nov-2023 08:52:35 | 259 | 3061.0000 | XLON | 07003070000009841-E0Go9X8YncMX20231127 |
| 27-Nov-2023 08:52:35 | 147 | 3061.0000 | XLON | 05003050000009815-E0Go9X8YncMZ20231127 |
| 27-Nov-2023 08:53:50 | 260 | 3062.0000 | XLON | 05003050000010200-E0Go9X8YndLa20231127 |
| 27-Nov-2023 08:55:18 | 141 | 3061.0000 | XLON | 07003070000010175-E0Go9X8YneQE20231127 |
| 27-Nov-2023 08:55:18 | 98 | 3061.0000 | XLON | 07003070000010175-E0Go9X8YneQC20231127 |
| 27-Nov-2023 08:58:08 | 247 | 3061.0000 | XLON | 05003050000010532-E0Go9X8Yngbv20231127 |
| 27-Nov-2023 09:00:11 | 319 | 3061.0000 | XLON | 07003070000010903-E0Go9X8YniIi20231127 |
| 27-Nov-2023 09:01:04 | 101 | 3061.0000 | XLON | 07003070000011143-E0Go9X8Yninb20231127 |
| 27-Nov-2023 09:01:04 | 213 | 3061.0000 | XLON | 07003070000011143-E0Go9X8YninZ20231127 |
| 27-Nov-2023 09:02:41 | 267 | 3061.0000 | XLON | 05003050000011315-E0Go9X8YnkKt20231127 |
| 27-Nov-2023 09:04:04 | 246 | 3060.0000 | XLON | 05003050000011066-E0Go9X8Ynku120231127 |
| 27-Nov-2023 09:04:21 | 174 | 3061.0000 | XLON | 07003070000011559-E0Go9X8Ynl4I20231127 |
| 27-Nov-2023 09:06:30 | 50 | 3060.0000 | XLON | 07003070000011763-E0Go9X8Ynmux20231127 |
| 27-Nov-2023 09:07:41 | 159 | 3061.0000 | XLON | 07003070000011941-E0Go9X8Ynnkb20231127 |
| 27-Nov-2023 09:07:41 | 100 | 3061.0000 | XLON | 07003070000011941-E0Go9X8YnnkZ20231127 |
| 27-Nov-2023 09:08:11 | 118 | 3060.0000 | XLON | 07003070000011763-E0Go9X8Yno7520231127 |
| 27-Nov-2023 09:14:20 | 330 | 3061.0000 | XLON | 05003050000012698-E0Go9X8YnsO520231127 |
| 27-Nov-2023 09:20:53 | 252 | 3065.0000 | XLON | 07003070000013533-E0Go9X8Ynx4V20231127 |
| 27-Nov-2023 09:20:53 | 248 | 3065.0000 | XLON | 07003070000013533-E0Go9X8Ynx4Q20231127 |
| 27-Nov-2023 09:21:01 | 77 | 3065.0000 | XLON | 05003050000013489-E0Go9X8YnxBv20231127 |
| 27-Nov-2023 09:21:01 | 197 | 3065.0000 | XLON | 05003050000013489-E0Go9X8YnxBx20231127 |
| 27-Nov-2023 09:22:41 | 389 | 3064.0000 | XLON | 05003050000013678-E0Go9X8YnyJ320231127 |
| 27-Nov-2023 09:23:05 | 13 | 3063.0000 | XLON | 05003050000013413-E0Go9X8YnyT820231127 |
|---|---|---|---|---|
| 27-Nov-2023 09:23:07 | 420 | 3063.0000 | XLON | 05003050000013413-E0Go9X8YnyTL20231127 |
| 27-Nov-2023 09:25:01 | 77 | 3064.0000 | XLON | 07003070000014022-E0Go9X8YnzgR20231127 |
| 27-Nov-2023 09:28:03 | 172 | 3063.0000 | XLON | 05003050000013926-E0Go9X8Yo1bN20231127 |
| 27-Nov-2023 09:31:01 | 120 | 3062.0000 | XLON | 07003070000014615-E0Go9X8Yo3NP20231127 |
| 27-Nov-2023 09:31:01 | 243 | 3062.0000 | XLON | 07003070000014615-E0Go9X8Yo3NN20231127 |
| 27-Nov-2023 09:31:42 | 203 | 3061.0000 | XLON | 07003070000014432-E0Go9X8Yo3za20231127 |
| 27-Nov-2023 09:31:43 | 157 | 3060.0000 | XLON | 05003050000013871-E0Go9X8Yo42J20231127 |
| 27-Nov-2023 09:34:12 | 172 | 3061.0000 | XLON | 07003070000015007-E0Go9X8Yo67q20231127 |
| 27-Nov-2023 09:36:01 | 214 | 3061.0000 | XLON | 07003070000015272-E0Go9X8Yo7c520231127 |
| 27-Nov-2023 09:38:44 | 226 | 3063.0000 | XLON | 07003070000015528-E0Go9X8Yo9QJ20231127 |
| 27-Nov-2023 09:39:21 | 88 | 3063.0000 | XLON | 05003050000015546-E0Go9X8Yo9iN20231127 |
| 27-Nov-2023 09:39:21 | 122 | 3063.0000 | XLON | 05003050000015546-E0Go9X8Yo9iL20231127 |
| 27-Nov-2023 09:41:01 | 26 | 3063.0000 | XLON | 07003070000015801-E0Go9X8YoAns20231127 |
| 27-Nov-2023 09:41:01 | 83 | 3063.0000 | XLON | 07003070000015801-E0Go9X8YoAnq20231127 |
| 27-Nov-2023 09:41:20 | 174 | 3062.0000 | XLON | 05003050000015387-E0Go9X8YoB0j20231127 |
| 27-Nov-2023 09:43:46 | 144 | 3062.0000 | XLON | 07003070000016179-E0Go9X8YoCrl20231127 |
| 27-Nov-2023 09:45:21 | 77 | 3063.0000 | XLON | 07003070000016377-E0Go9X8YoE7C20231127 |
| 27-Nov-2023 09:45:21 | 110 | 3063.0000 | XLON | 07003070000016377-E0Go9X8YoE7E20231127 |
| 27-Nov-2023 09:46:01 | 25 | 3063.0000 | XLON | 07003070000016474-E0Go9X8YoEmn20231127 |
| 27-Nov-2023 09:46:01 | 171 | 3063.0000 | XLON | 07003070000016474-E0Go9X8YoEml20231127 |
| 27-Nov-2023 09:47:41 | 133 | 3063.0000 | XLON | 07003070000016634-E0Go9X8YoFdD20231127 |
| 27-Nov-2023 09:48:39 | 166 | 3062.0000 | XLON | 07003070000016255-E0Go9X8YoGHH20231127 |
| 27-Nov-2023 09:50:20 | 77 | 3063.0000 | XLON | 05003050000016860-E0Go9X8YoHOT20231127 |
| 27-Nov-2023 09:50:20 | 67 | 3063.0000 | XLON | 05003050000016860-E0Go9X8YoHOV20231127 |
| 27-Nov-2023 09:51:01 | 67 | 3063.0000 | XLON | 07003070000017028-E0Go9X8YoHjg20231127 |
| 27-Nov-2023 09:51:01 | 77 | 3063.0000 | XLON | 07003070000017028-E0Go9X8YoHje20231127 |
| 27-Nov-2023 09:51:01 | 13 | 3063.0000 | XLON | 07003070000017028-E0Go9X8YoHji20231127 |
| 27-Nov-2023 09:52:41 | 172 | 3063.0000 | XLON | 07003070000017197-E0Go9X8YoIdn20231127 |
| 27-Nov-2023 09:53:58 | 157 | 3062.0000 | XLON | 05003050000016750-E0Go9X8YoJRc20231127 |
| 27-Nov-2023 09:57:01 | 73 | 3062.0000 | XLON | 07003070000017685-E0Go9X8YoM2C20231127 |
| 27-Nov-2023 09:57:01 | 127 | 3062.0000 | XLON | 07003070000017685-E0Go9X8YoM2A20231127 |
| 27-Nov-2023 09:57:41 | 4 | 3062.0000 | XLON | 07003070000017739-E0Go9X8YoMKF20231127 |
| 27-Nov-2023 09:57:41 | 153 | 3062.0000 | XLON | 07003070000017739-E0Go9X8YoMKH20231127 |
| 27-Nov-2023 10:00:20 | 200 | 3063.0000 | XLON | 07003070000018078-E0Go9X8YoO8w20231127 |
| 27-Nov-2023 10:01:01 | 115 | 3065.0000 | XLON | 07003070000018166-E0Go9X8YoOgj20231127 |
| 27-Nov-2023 10:01:01 | 71 | 3065.0000 | XLON | 07003070000018166-E0Go9X8YoOgl20231127 |
| 27-Nov-2023 10:02:41 | 100 | 3066.0000 | XLON | 07003070000018335-E0Go9X8YoQ3i20231127 |
| 27-Nov-2023 10:02:41 | 57 | 3066.0000 | XLON | 07003070000018335-E0Go9X8YoQ3g20231127 |
| 27-Nov-2023 10:07:01 | 116 | 3070.0000 | XLON | 05003050000018721-E0Go9X8YoTEE20231127 |
| 27-Nov-2023 10:07:01 | 57 | 3070.0000 | XLON | 05003050000018721-E0Go9X8YoTEC20231127 |
| 27-Nov-2023 10:09:44 | 248 | 3072.0000 | XLON | 07003070000019115-E0Go9X8YoUvN20231127 |
| 27-Nov-2023 10:11:42 | 191 | 3073.0000 | XLON | 07003070000019466-E0Go9X8YoXLy20231127 |
| 27-Nov-2023 10:11:52 | 181 | 3072.0000 | XLON | 07003070000019368-E0Go9X8YoXYW20231127 |
| 27-Nov-2023 10:12:41 | 180 | 3073.0000 | XLON | 07003070000019699-E0Go9X8YoYCI20231127 |
|---|---|---|---|---|
| 27-Nov-2023 10:15:45 | 191 | 3074.0000 | XLON | 05003050000019760-E0Go9X8YoaLu20231127 |
| 27-Nov-2023 10:16:01 | 200 | 3074.0000 | XLON | 05003050000019925-E0Go9X8YoaZb20231127 |
| 27-Nov-2023 10:19:30 | 143 | 3074.0000 | XLON | 07003070000020352-E0Go9X8YodFN20231127 |
| 27-Nov-2023 10:20:39 | 162 | 3073.0000 | XLON | 07003070000019888-E0Go9X8YodtV20231127 |
| 27-Nov-2023 10:22:22 | 66 | 3074.0000 | XLON | 07003070000020727-E0Go9X8YofHn20231127 |
| 27-Nov-2023 10:22:22 | 77 | 3074.0000 | XLON | 07003070000020727-E0Go9X8YofHl20231127 |
| 27-Nov-2023 10:22:55 | 144 | 3074.0000 | XLON | 07003070000020791-E0Go9X8YofiD20231127 |
| 27-Nov-2023 10:22:55 | 58 | 3074.0000 | XLON | 07003070000020791-E0Go9X8YofiF20231127 |
| 27-Nov-2023 10:25:38 | 109 | 3078.0000 | XLON | 05003050000020851-E0Go9X8YohLU20231127 |
| 27-Nov-2023 10:25:38 | 77 | 3078.0000 | XLON | 05003050000020851-E0Go9X8YohLS20231127 |
| 27-Nov-2023 10:26:01 | 95 | 3078.0000 | XLON | 07003070000021071-E0Go9X8YohZa20231127 |
| 27-Nov-2023 10:26:01 | 77 | 3078.0000 | XLON | 07003070000021071-E0Go9X8YohZY20231127 |
| 27-Nov-2023 10:26:02 | 157 | 3077.0000 | XLON | 05003050000020848-E0Go9X8Yohd620231127 |
| 27-Nov-2023 10:27:41 | 143 | 3077.0000 | XLON | 05003050000021049-E0Go9X8Yoioh20231127 |
| 27-Nov-2023 10:28:34 | 114 | 3075.0000 | XLON | 05003050000020737-E0Go9X8YojSH20231127 |
| 27-Nov-2023 10:28:34 | 29 | 3075.0000 | XLON | 05003050000020737-E0Go9X8YojSS20231127 |
| 27-Nov-2023 10:33:48 | 171 | 3075.0000 | XLON | 05003050000021193-E0Go9X8YonG420231127 |
| 27-Nov-2023 10:37:08 | 4 | 3073.0000 | XLON | 07003070000022254-E0Go9X8Yopde20231127 |
| 27-Nov-2023 10:37:08 | 173 | 3073.0000 | XLON | 07003070000022254-E0Go9X8Yopdg20231127 |
| 27-Nov-2023 10:37:41 | 163 | 3073.0000 | XLON | 05003050000022038-E0Go9X8Yoq0220231127 |
| 27-Nov-2023 10:37:41 | 41 | 3073.0000 | XLON | 05003050000022038-E0Go9X8Yoq0420231127 |
| 27-Nov-2023 10:37:52 | 200 | 3072.0000 | XLON | 07003070000021950-E0Go9X8Yoq5520231127 |
| 27-Nov-2023 10:40:21 | 77 | 3074.0000 | XLON | 05003050000022283-E0Go9X8Yorvc20231127 |
| 27-Nov-2023 10:40:29 | 186 | 3073.0000 | XLON | 05003050000022182-E0Go9X8YorzR20231127 |
| 27-Nov-2023 10:47:17 | 77 | 3073.0000 | XLON | 05003050000022988-E0Go9X8YoxGM20231127 |
| 27-Nov-2023 10:47:17 | 97 | 3073.0000 | XLON | 05003050000022988-E0Go9X8YoxGO20231127 |
| 27-Nov-2023 10:48:11 | 254 | 3073.0000 | XLON | 07003070000023246-E0Go9X8Yoxht20231127 |
| 27-Nov-2023 10:49:21 | 77 | 3073.0000 | XLON | 07003070000023444-E0Go9X8Yoygx20231127 |
| 27-Nov-2023 10:49:21 | 114 | 3073.0000 | XLON | 07003070000023444-E0Go9X8Yoygz20231127 |
| 27-Nov-2023 10:51:01 | 200 | 3073.0000 | XLON | 07003070000023620-E0Go9X8YozeJ20231127 |
| 27-Nov-2023 10:54:26 | 172 | 3073.0000 | XLON | 07003070000023799-E0Go9X8Yp1Xy20231127 |
| 27-Nov-2023 10:56:27 | 211 | 3073.0000 | XLON | 05003050000023840-E0Go9X8Yp2Yd20231127 |
| 27-Nov-2023 10:57:41 | 123 | 3073.0000 | XLON | 05003050000024002-E0Go9X8Yp34A20231127 |
| 27-Nov-2023 10:57:41 | 63 | 3073.0000 | XLON | 05003050000024002-E0Go9X8Yp34C20231127 |
| 27-Nov-2023 11:00:44 | 163 | 3073.0000 | XLON | 07003070000024461-E0Go9X8Yp5Eh20231127 |
| 27-Nov-2023 11:00:55 | 143 | 3072.0000 | XLON | 05003050000022333-E0Go9X8Yp5Pq20231127 |
| 27-Nov-2023 11:07:41 | 290 | 3073.0000 | XLON | 07003070000025203-E0Go9X8Yp91920231127 |
| 27-Nov-2023 11:07:44 | 180 | 3072.0000 | XLON | 07003070000025177-E0Go9X8Yp94T20231127 |
| 27-Nov-2023 11:10:01 | 157 | 3070.0000 | XLON | 05003050000025164-E0Go9X8YpA9A20231127 |
| 27-Nov-2023 11:11:01 | 1 | 3070.0000 | XLON | 05003050000025336-E0Go9X8YpAnr20231127 |
| 27-Nov-2023 11:12:41 | 9 | 3070.0000 | XLON | 05003050000025477-E0Go9X8YpBmj20231127 |
| 27-Nov-2023 11:12:41 | 221 | 3070.0000 | XLON | 05003050000025477-E0Go9X8YpBml20231127 |
| 27-Nov-2023 11:13:31 | 12 | 3069.0000 | XLON | 07003070000025366-E0Go9X8YpCNM20231127 |
| 27-Nov-2023 11:13:31 | 160 | 3069.0000 | XLON | 07003070000025366-E0Go9X8YpCNP20231127 |
|---|---|---|---|---|
| 27-Nov-2023 11:14:35 | 172 | 3069.0000 | XLON | 07003070000025832-E0Go9X8YpD2f20231127 |
| 27-Nov-2023 11:20:39 | 153 | 3070.0000 | XLON | 05003050000026235-E0Go9X8YpGHR20231127 |
| 27-Nov-2023 11:24:38 | 217 | 3071.0000 | XLON | 07003070000026900-E0Go9X8YpIMC20231127 |
| 27-Nov-2023 11:25:45 | 1 | 3070.0000 | XLON | 07003070000026681-E0Go9X8YpIwD20231127 |
| 27-Nov-2023 11:27:07 | 215 | 3070.0000 | XLON | 07003070000026681-E0Go9X8YpJNi20231127 |
| 27-Nov-2023 11:27:41 | 220 | 3070.0000 | XLON | 05003050000027019-E0Go9X8YpJbE20231127 |
| 27-Nov-2023 11:30:36 | 204 | 3074.0000 | XLON | 07003070000027609-E0Go9X8YpLIh20231127 |
| 27-Nov-2023 11:31:01 | 143 | 3074.0000 | XLON | 07003070000027653-E0Go9X8YpLfI20231127 |
| 27-Nov-2023 11:32:41 | 122 | 3074.0000 | XLON | 05003050000027504-E0Go9X8YpMKi20231127 |
| 27-Nov-2023 11:32:41 | 64 | 3074.0000 | XLON | 05003050000027504-E0Go9X8YpMKg20231127 |
| 27-Nov-2023 11:33:36 | 173 | 3073.0000 | XLON | 07003070000027575-E0Go9X8YpMhf20231127 |
| 27-Nov-2023 11:40:33 | 191 | 3075.0000 | XLON | 05003050000028201-E0Go9X8YpQMt20231127 |
| 27-Nov-2023 11:43:14 | 227 | 3075.0000 | XLON | 05003050000028261-E0Go9X8YpRc020231127 |
| 27-Nov-2023 11:44:32 | 186 | 3075.0000 | XLON | 05003050000028598-E0Go9X8YpSEj20231127 |
| 27-Nov-2023 11:44:59 | 200 | 3074.0000 | XLON | 07003070000028274-E0Go9X8YpSXL20231127 |
| 27-Nov-2023 11:47:31 | 172 | 3075.0000 | XLON | 05003050000028737-E0Go9X8YpTzx20231127 |
| 27-Nov-2023 11:50:40 | 185 | 3075.0000 | XLON | 07003070000029158-E0Go9X8YpV8420231127 |
| 27-Nov-2023 11:51:06 | 143 | 3075.0000 | XLON | 05003050000029144-E0Go9X8YpVOy20231127 |
| 27-Nov-2023 11:53:14 | 200 | 3074.0000 | XLON | 07003070000029026-E0Go9X8YpWi420231127 |
| 27-Nov-2023 11:56:46 | 169 | 3075.0000 | XLON | 05003050000029562-E0Go9X8YpYrK20231127 |
| 27-Nov-2023 11:57:10 | 164 | 3074.0000 | XLON | 07003070000029814-E0Go9X8YpZ8820231127 |
| 27-Nov-2023 12:04:04 | 195 | 3075.0000 | XLON | 07003070000030780-E0Go9X8Ypd8620231127 |
| 27-Nov-2023 12:05:21 | 198 | 3075.0000 | XLON | 05003050000030840-E0Go9X8Ypdag20231127 |
| 27-Nov-2023 12:09:03 | 197 | 3074.0000 | XLON | 05003050000030522-E0Go9X8YpfQY20231127 |
| 27-Nov-2023 12:10:48 | 177 | 3074.0000 | XLON | 07003070000031814-E0Go9X8Ypg7420231127 |
| 27-Nov-2023 12:12:02 | 159 | 3074.0000 | XLON | 07003070000031988-E0Go9X8Ypgft20231127 |
| 27-Nov-2023 12:14:22 | 238 | 3078.0000 | XLON | 07003070000032314-E0Go9X8Yphu820231127 |
| 27-Nov-2023 12:14:38 | 200 | 3077.0000 | XLON | 07003070000032116-E0Go9X8Ypi4q20231127 |
| 27-Nov-2023 12:16:51 | 186 | 3076.0000 | XLON | 07003070000032529-E0Go9X8YpjCQ20231127 |
| 27-Nov-2023 12:17:16 | 157 | 3075.0000 | XLON | 05003050000032234-E0Go9X8YpjKl20231127 |
| 27-Nov-2023 12:17:48 | 200 | 3073.0000 | XLON | 05003050000032440-E0Go9X8YpjZs20231127 |
| 27-Nov-2023 12:21:22 | 211 | 3071.0000 | XLON | 07003070000032735-E0Go9X8Yplmf20231127 |
| 27-Nov-2023 12:32:36 | 199 | 3071.0000 | XLON | 05003050000034416-E0Go9X8YprdE20231127 |
| 27-Nov-2023 12:33:16 | 283 | 3071.0000 | XLON | 05003050000034678-E0Go9X8Yprzj20231127 |
| 27-Nov-2023 12:34:22 | 100 | 3071.0000 | XLON | 07003070000035180-E0Go9X8YpsY520231127 |
| 27-Nov-2023 12:36:08 | 204 | 3070.0000 | XLON | 05003050000034015-E0Go9X8YptEG20231127 |
| 27-Nov-2023 12:41:02 | 228 | 3071.0000 | XLON | 05003050000035139-E0Go9X8YpviV20231127 |
| 27-Nov-2023 12:46:51 | 31 | 3070.0000 | XLON | 07003070000035430-E0Go9X8YpyIL20231127 |
| 27-Nov-2023 12:46:51 | 230 | 3070.0000 | XLON | 07003070000035430-E0Go9X8YpyIQ20231127 |
| 27-Nov-2023 12:46:51 | 307 | 3071.0000 | XLON | 05003050000035667-E0Go9X8YpyHb20231127 |
| 27-Nov-2023 12:47:49 | 302 | 3072.0000 | XLON | 07003070000036597-E0Go9X8YpylT20231127 |
| 27-Nov-2023 12:48:38 | 216 | 3071.0000 | XLON | 05003050000036220-E0Go9X8YpzH620231127 |
| 27-Nov-2023 12:50:27 | 144 | 3074.0000 | XLON | 07003070000036921-E0Go9X8Ypzz320231127 |
| 27-Nov-2023 12:54:22 | 4 | 3076.0000 | XLON | 05003050000037067-E0Go9X8Yq24m20231127 |
|---|---|---|---|---|
| 27-Nov-2023 12:54:22 | 273 | 3076.0000 | XLON | 05003050000037067-E0Go9X8Yq24k20231127 |
| 27-Nov-2023 12:54:40 | 252 | 3075.0000 | XLON | 07003070000037377-E0Go9X8Yq2FE20231127 |
| 27-Nov-2023 12:57:15 | 215 | 3076.0000 | XLON | 07003070000037704-E0Go9X8Yq3WU20231127 |
| 27-Nov-2023 12:58:29 | 186 | 3076.0000 | XLON | 05003050000037479-E0Go9X8Yq41520231127 |
| 27-Nov-2023 12:58:49 | 143 | 3075.0000 | XLON | 05003050000037254-E0Go9X8Yq4DQ20231127 |
| 27-Nov-2023 13:01:38 | 146 | 3077.0000 | XLON | 07003070000038168-E0Go9X8Yq5lZ20231127 |
| 27-Nov-2023 13:01:38 | 144 | 3076.0000 | XLON | 07003070000037991-E0Go9X8Yq5mP20231127 |
| 27-Nov-2023 13:03:00 | 157 | 3075.0000 | XLON | 07003070000038393-E0Go9X8Yq6SP20231127 |
| 27-Nov-2023 13:03:04 | 200 | 3074.0000 | XLON | 05003050000038052-E0Go9X8Yq6VP20231127 |
| 27-Nov-2023 13:06:31 | 143 | 3077.0000 | XLON | 07003070000038852-E0Go9X8Yq95g20231127 |
| 27-Nov-2023 13:12:10 | 237 | 3079.0000 | XLON | 05003050000039159-E0Go9X8YqBed20231127 |
| 27-Nov-2023 13:13:34 | 146 | 3080.0000 | XLON | 05003050000039406-E0Go9X8YqCdh20231127 |
| 27-Nov-2023 13:13:34 | 59 | 3080.0000 | XLON | 05003050000039406-E0Go9X8YqCdm20231127 |
| 27-Nov-2023 13:13:34 | 179 | 3080.0000 | XLON | 05003050000039433-E0Go9X8YqCdu20231127 |
| 27-Nov-2023 13:14:50 | 92 | 3081.0000 | XLON | 05003050000039708-E0Go9X8YqDJQ20231127 |
| 27-Nov-2023 13:14:50 | 55 | 3081.0000 | XLON | 05003050000039708-E0Go9X8YqDJS20231127 |
| 27-Nov-2023 13:15:16 | 158 | 3080.0000 | XLON | 07003070000040078-E0Go9X8YqDfk20231127 |
| 27-Nov-2023 13:16:19 | 8 | 3079.0000 | XLON | 07003070000040024-E0Go9X8YqEGV20231127 |
| 27-Nov-2023 13:16:19 | 143 | 3080.0000 | XLON | 05003050000039937-E0Go9X8YqECC20231127 |
| 27-Nov-2023 13:18:16 | 40 | 3080.0000 | XLON | 05003050000040217-E0Go9X8YqFSA20231127 |
| 27-Nov-2023 13:18:16 | 146 | 3080.0000 | XLON | 05003050000040217-E0Go9X8YqFS820231127 |
| 27-Nov-2023 13:21:16 | 145 | 3081.0000 | XLON | 07003070000040956-E0Go9X8YqHFb20231127 |
| 27-Nov-2023 13:21:48 | 215 | 3080.0000 | XLON | 07003070000040770-E0Go9X8YqHVz20231127 |
| 27-Nov-2023 13:22:44 | 200 | 3079.0000 | XLON | 07003070000041302-E0Go9X8YqHxt20231127 |
| 27-Nov-2023 13:24:01 | 143 | 3078.0000 | XLON | 05003050000040998-E0Go9X8YqIc220231127 |
| 27-Nov-2023 13:24:49 | 186 | 3077.0000 | XLON | 05003050000041213-E0Go9X8YqJ0r20231127 |
| 27-Nov-2023 13:26:02 | 57 | 3077.0000 | XLON | 05003050000041423-E0Go9X8YqJgi20231127 |
| 27-Nov-2023 13:26:02 | 143 | 3077.0000 | XLON | 05003050000041423-E0Go9X8YqJgk20231127 |
| 27-Nov-2023 13:28:21 | 143 | 3076.0000 | XLON | 05003050000041690-E0Go9X8YqKon20231127 |
| 27-Nov-2023 13:28:56 | 215 | 3075.0000 | XLON | 07003070000041303-E0Go9X8YqLAN20231127 |
| 27-Nov-2023 13:29:26 | 157 | 3073.0000 | XLON | 05003050000041917-E0Go9X8YqLQX20231127 |
| 27-Nov-2023 13:33:42 | 179 | 3075.0000 | XLON | 05003050000042664-E0Go9X8YqOmM20231127 |
| 27-Nov-2023 13:33:51 | 186 | 3074.0000 | XLON | 05003050000042335-E0Go9X8YqOsK20231127 |
| 27-Nov-2023 13:34:22 | 157 | 3074.0000 | XLON | 07003070000043117-E0Go9X8YqPMZ20231127 |
| 27-Nov-2023 13:35:46 | 52 | 3073.0000 | XLON | 05003050000042798-E0Go9X8YqQf820231127 |
| 27-Nov-2023 13:36:42 | 200 | 3073.0000 | XLON | 07003070000043450-E0Go9X8YqRG320231127 |
| 27-Nov-2023 13:36:42 | 92 | 3073.0000 | XLON | 05003050000042798-E0Go9X8YqRFt20231127 |
| 27-Nov-2023 13:37:51 | 143 | 3074.0000 | XLON | 05003050000043375-E0Go9X8YqS3520231127 |
| 27-Nov-2023 13:39:22 | 172 | 3074.0000 | XLON | 05003050000043516-E0Go9X8YqSgp20231127 |
| 27-Nov-2023 13:40:26 | 143 | 3074.0000 | XLON | 05003050000043610-E0Go9X8YqTCm20231127 |
| 27-Nov-2023 13:42:13 | 143 | 3072.0000 | XLON | 07003070000044068-E0Go9X8YqUEw20231127 |
| 27-Nov-2023 13:44:25 | 172 | 3073.0000 | XLON | 07003070000044545-E0Go9X8YqWCF20231127 |
| 27-Nov-2023 13:46:02 | 95 | 3073.0000 | XLON | 07003070000044925-E0Go9X8YqWxv20231127 |
| 27-Nov-2023 13:46:02 | 77 | 3073.0000 | XLON | 07003070000044925-E0Go9X8YqWxt20231127 |
|---|---|---|---|---|
| 27-Nov-2023 13:47:48 | 200 | 3077.0000 | XLON | 07003070000045290-E0Go9X8YqYIT20231127 |
| 27-Nov-2023 13:47:48 | 200 | 3077.0000 | XLON | 05003050000044921-E0Go9X8YqYIV20231127 |
| 27-Nov-2023 13:49:22 | 172 | 3076.0000 | XLON | 05003050000045202-E0Go9X8YqZOB20231127 |
| 27-Nov-2023 13:51:02 | 172 | 3076.0000 | XLON | 05003050000045541-E0Go9X8YqaPM20231127 |
| 27-Nov-2023 13:51:15 | 157 | 3075.0000 | XLON | 07003070000045599-E0Go9X8YqaVJ20231127 |
| 27-Nov-2023 13:54:30 | 172 | 3075.0000 | XLON | 05003050000046011-E0Go9X8Yqc5720231127 |
| 27-Nov-2023 13:55:07 | 186 | 3074.0000 | XLON | 05003050000045753-E0Go9X8YqcZu20231127 |
| 27-Nov-2023 13:56:02 | 143 | 3074.0000 | XLON | 05003050000046342-E0Go9X8Yqd1i20231127 |
| 27-Nov-2023 13:57:50 | 157 | 3074.0000 | XLON | 07003070000047027-E0Go9X8Yqe4H20231127 |
| 27-Nov-2023 13:58:08 | 189 | 3073.0000 | XLON | 05003050000045929-E0Go9X8YqeIV20231127 |
| 27-Nov-2023 14:01:11 | 215 | 3072.0000 | XLON | 07003070000047263-E0Go9X8Yqg3l20231127 |
| 27-Nov-2023 14:01:12 | 143 | 3071.0000 | XLON | 05003050000046932-E0Go9X8Yqg8Q20231127 |
| 27-Nov-2023 14:05:00 | 158 | 3068.0000 | XLON | 05003050000047502-E0Go9X8YqiXj20231127 |
| 27-Nov-2023 14:05:02 | 200 | 3067.0000 | XLON | 05003050000047443-E0Go9X8YqidN20231127 |
| 27-Nov-2023 14:06:07 | 172 | 3068.0000 | XLON | 07003070000048430-E0Go9X8YqjPP20231127 |
| 27-Nov-2023 14:08:00 | 195 | 3067.0000 | XLON | 05003050000048339-E0Go9X8YqkZo20231127 |
| 27-Nov-2023 14:09:31 | 240 | 3068.0000 | XLON | 05003050000048645-E0Go9X8Yqlda20231127 |
| 27-Nov-2023 14:13:01 | 232 | 3067.0000 | XLON | 05003050000049220-E0Go9X8YqnhI20231127 |
| 27-Nov-2023 14:17:09 | 258 | 3067.0000 | XLON | 05003050000049535-E0Go9X8Yqqht20231127 |
| 27-Nov-2023 14:18:07 | 179 | 3066.0000 | XLON | 05003050000048069-E0Go9X8YqrLs20231127 |
| 27-Nov-2023 14:19:22 | 228 | 3068.0000 | XLON | 05003050000050444-E0Go9X8YqsEl20231127 |
| 27-Nov-2023 14:19:22 | 1 | 3068.0000 | XLON | 05003050000050444-E0Go9X8YqsEn20231127 |
| 27-Nov-2023 14:19:22 | 2 | 3068.0000 | XLON | 05003050000050444-E0Go9X8YqsEj20231127 |
| 27-Nov-2023 14:20:27 | 225 | 3067.0000 | XLON | 05003050000050392-E0Go9X8Yqt7220231127 |
| 27-Nov-2023 14:21:23 | 72 | 3066.0000 | XLON | 05003050000050913-E0Go9X8YqtgN20231127 |
| 27-Nov-2023 14:21:23 | 217 | 3066.0000 | XLON | 05003050000050913-E0Go9X8YqtgL20231127 |
| 27-Nov-2023 14:22:17 | 200 | 3065.0000 | XLON | 07003070000050151-E0Go9X8YquL120231127 |
| 27-Nov-2023 14:26:14 | 293 | 3066.0000 | XLON | 05003050000051355-E0Go9X8YqxKJ20231127 |
| 27-Nov-2023 14:26:30 | 273 | 3065.0000 | XLON | 07003070000051434-E0Go9X8YqxTl20231127 |
| 27-Nov-2023 14:27:08 | 196 | 3064.0000 | XLON | 07003070000051724-E0Go9X8YqxxY20231127 |
| 27-Nov-2023 14:28:46 | 142 | 3064.0000 | XLON | 05003050000052216-E0Go9X8Yqyxt20231127 |
| 27-Nov-2023 14:28:46 | 80 | 3064.0000 | XLON | 05003050000052216-E0Go9X8Yqyxv20231127 |
| 27-Nov-2023 14:29:54 | 249 | 3064.0000 | XLON | 07003070000052629-E0Go9X8Yqzry20231127 |
| 27-Nov-2023 14:29:54 | 46 | 3064.0000 | XLON | 07003070000052629-E0Go9X8Yqzru20231127 |
| 27-Nov-2023 14:30:01 | 9 | 3063.0000 | XLON | 07003070000052290-E0Go9X8Yr0Tp20231127 |
| 27-Nov-2023 14:30:01 | 138 | 3063.0000 | XLON | 07003070000052290-E0Go9X8Yr0Ty20231127 |
| 27-Nov-2023 14:30:01 | 95 | 3063.0000 | XLON | 07003070000052290-E0Go9X8Yr0Tv20231127 |
| 27-Nov-2023 14:31:21 | 174 | 3066.0000 | XLON | 07003070000053462-E0Go9X8Yr4Xy20231127 |
| 27-Nov-2023 14:31:21 | 157 | 3066.0000 | XLON | 05003050000053207-E0Go9X8Yr4Y620231127 |
| 27-Nov-2023 14:31:21 | 42 | 3064.0000 | XLON | 07003070000053425-E0Go9X8Yr4Zj20231127 |
| 27-Nov-2023 14:33:17 | 120 | 3065.0000 | XLON | 07003070000053880-E0Go9X8Yr7lK20231127 |
| 27-Nov-2023 14:33:17 | 52 | 3065.0000 | XLON | 07003070000053880-E0Go9X8Yr7lM20231127 |
| 27-Nov-2023 14:33:17 | 186 | 3066.0000 | XLON | 05003050000053623-E0Go9X8Yr7kK20231127 |
| 27-Nov-2023 14:34:33 | 60 | 3065.0000 | XLON | 07003070000054357-E0Go9X8Yr9CK20231127 |
|---|---|---|---|---|
| 27-Nov-2023 14:34:33 | 86 | 3065.0000 | XLON | 07003070000054357-E0Go9X8Yr9CI20231127 |
| 27-Nov-2023 14:34:33 | 54 | 3065.0000 | XLON | 07003070000054357-E0Go9X8Yr9CQ20231127 |
| 27-Nov-2023 14:35:12 | 8 | 3064.0000 | XLON | 05003050000053624-E0Go9X8YrA3r20231127 |
| 27-Nov-2023 14:35:12 | 100 | 3064.0000 | XLON | 05003050000053624-E0Go9X8YrA3t20231127 |
| 27-Nov-2023 14:35:12 | 78 | 3064.0000 | XLON | 05003050000053624-E0Go9X8YrA3v20231127 |
| 27-Nov-2023 14:36:08 | 157 | 3063.0000 | XLON | 05003050000054584-E0Go9X8YrBR720231127 |
| 27-Nov-2023 14:36:16 | 143 | 3062.0000 | XLON | 07003070000054869-E0Go9X8YrBaK20231127 |
| 27-Nov-2023 14:37:58 | 186 | 3064.0000 | XLON | 05003050000055098-E0Go9X8YrDNx20231127 |
| 27-Nov-2023 14:39:31 | 90 | 3063.0000 | XLON | 07003070000055230-E0Go9X8YrEu520231127 |
| 27-Nov-2023 14:39:31 | 18 | 3063.0000 | XLON | 07003070000055230-E0Go9X8YrEuD20231127 |
| 27-Nov-2023 14:39:31 | 29 | 3063.0000 | XLON | 07003070000055230-E0Go9X8YrEuF20231127 |
| 27-Nov-2023 14:39:31 | 18 | 3063.0000 | XLON | 07003070000055230-E0Go9X8YrEu820231127 |
| 27-Nov-2023 14:41:07 | 215 | 3064.0000 | XLON | 07003070000056232-E0Go9X8YrGvq20231127 |
| 27-Nov-2023 14:42:42 | 143 | 3066.0000 | XLON | 05003050000056406-E0Go9X8YrIfe20231127 |
| 27-Nov-2023 14:42:42 | 32 | 3066.0000 | XLON | 05003050000056406-E0Go9X8YrIfc20231127 |
| 27-Nov-2023 14:44:22 | 100 | 3066.0000 | XLON | 05003050000056833-E0Go9X8YrK3v20231127 |
| 27-Nov-2023 14:44:22 | 93 | 3066.0000 | XLON | 05003050000056833-E0Go9X8YrK3x20231127 |
| 27-Nov-2023 14:44:22 | 70 | 3066.0000 | XLON | 05003050000056833-E0Go9X8YrK3t20231127 |
| 27-Nov-2023 14:46:02 | 125 | 3066.0000 | XLON | 07003070000057778-E0Go9X8YrMk220231127 |
| 27-Nov-2023 14:46:24 | 184 | 3065.0000 | XLON | 07003070000056702-E0Go9X8YrNO220231127 |
| 27-Nov-2023 14:46:32 | 184 | 3064.0000 | XLON | 05003050000056407-E0Go9X8YrNZP20231127 |
| 27-Nov-2023 14:48:14 | 229 | 3063.0000 | XLON | 05003050000057891-E0Go9X8YrQ3020231127 |
| 27-Nov-2023 14:51:17 | 100 | 3065.0000 | XLON | 07003070000058951-E0Go9X8YrSqQ20231127 |
| 27-Nov-2023 14:51:18 | 115 | 3065.0000 | XLON | 07003070000058951-E0Go9X8YrSsk20231127 |
| 27-Nov-2023 14:52:42 | 62 | 3066.0000 | XLON | 07003070000059458-E0Go9X8YrUd220231127 |
| 27-Nov-2023 14:52:42 | 131 | 3066.0000 | XLON | 07003070000059458-E0Go9X8YrUd420231127 |
| 27-Nov-2023 14:54:30 | 273 | 3065.0000 | XLON | 05003050000059402-E0Go9X8YrWa720231127 |
| 27-Nov-2023 14:55:37 | 20 | 3064.0000 | XLON | 05003050000058392-E0Go9X8YrXvy20231127 |
| 27-Nov-2023 14:55:37 | 83 | 3064.0000 | XLON | 05003050000058392-E0Go9X8YrXvu20231127 |
| 27-Nov-2023 14:55:37 | 61 | 3064.0000 | XLON | 05003050000058392-E0Go9X8YrXvq20231127 |
| 27-Nov-2023 14:55:37 | 18 | 3064.0000 | XLON | 05003050000058392-E0Go9X8YrXw020231127 |
| 27-Nov-2023 14:57:54 | 166 | 3066.0000 | XLON | 07003070000060614-E0Go9X8Yra4320231127 |
| 27-Nov-2023 14:57:54 | 11 | 3066.0000 | XLON | 07003070000060614-E0Go9X8Yra4520231127 |
| 27-Nov-2023 14:57:54 | 1 | 3066.0000 | XLON | 07003070000060614-E0Go9X8Yra4120231127 |
| 27-Nov-2023 14:58:08 | 417 | 3065.0000 | XLON | 07003070000060587-E0Go9X8YraHf20231127 |
| 27-Nov-2023 14:58:27 | 20 | 3064.0000 | XLON | 05003050000059830-E0Go9X8YraPy20231127 |
| 27-Nov-2023 14:58:27 | 38 | 3064.0000 | XLON | 05003050000059830-E0Go9X8YraPs20231127 |
| 27-Nov-2023 14:58:50 | 202 | 3064.0000 | XLON | 05003050000059830-E0Go9X8YraZ820231127 |
| 27-Nov-2023 15:01:30 | 202 | 3064.0000 | XLON | 07003070000060985-E0Go9X8YrdA020231127 |
| 27-Nov-2023 15:03:03 | 308 | 3065.0000 | XLON | 05003050000061672-E0Go9X8YrfFm20231127 |
| 27-Nov-2023 15:03:04 | 42 | 3065.0000 | XLON | 05003050000061672-E0Go9X8YrfFq20231127 |
| 27-Nov-2023 15:04:50 | 241 | 3066.0000 | XLON | 07003070000062563-E0Go9X8YrhTF20231127 |
| 27-Nov-2023 15:06:57 | 255 | 3066.0000 | XLON | 05003050000062623-E0Go9X8YrjuZ20231127 |
| 27-Nov-2023 15:07:54 | 127 | 3066.0000 | XLON | 05003050000063059-E0Go9X8Yrl9i20231127 |
|---|---|---|---|---|
| 27-Nov-2023 15:07:54 | 140 | 3066.0000 | XLON | 05003050000063059-E0Go9X8Yrl9g20231127 |
| 27-Nov-2023 15:12:10 | 383 | 3068.0000 | XLON | 07003070000063902-E0Go9X8YrpJA20231127 |
| 27-Nov-2023 15:13:15 | 185 | 3071.0000 | XLON | 05003050000064333-E0Go9X8YrqPj20231127 |
| 27-Nov-2023 15:13:15 | 77 | 3071.0000 | XLON | 05003050000064333-E0Go9X8YrqPh20231127 |
| 27-Nov-2023 15:13:15 | 260 | 3071.0000 | XLON | 05003050000064333-E0Go9X8YrqPf20231127 |
| 27-Nov-2023 15:13:56 | 23 | 3070.0000 | XLON | 05003050000064277-E0Go9X8Yrr9z20231127 |
| 27-Nov-2023 15:13:56 | 16 | 3070.0000 | XLON | 05003050000064277-E0Go9X8YrrA320231127 |
| 27-Nov-2023 15:13:56 | 144 | 3070.0000 | XLON | 05003050000064277-E0Go9X8YrrA120231127 |
| 27-Nov-2023 15:13:56 | 20 | 3070.0000 | XLON | 07003070000064623-E0Go9X8YrrA520231127 |
| 27-Nov-2023 15:14:52 | 206 | 3070.0000 | XLON | 07003070000064623-E0Go9X8YrryV20231127 |
| 27-Nov-2023 15:14:52 | 100 | 3070.0000 | XLON | 07003070000064623-E0Go9X8YrryT20231127 |
| 27-Nov-2023 15:15:27 | 184 | 3069.0000 | XLON | 07003070000064957-E0Go9X8YrsqL20231127 |
| 27-Nov-2023 15:16:03 | 212 | 3069.0000 | XLON | 05003050000064975-E0Go9X8YrtPS20231127 |
| 27-Nov-2023 15:17:31 | 319 | 3068.0000 | XLON | 05003050000064614-E0Go9X8Yrun720231127 |
| 27-Nov-2023 15:17:50 | 94 | 3068.0000 | XLON | 05003050000065362-E0Go9X8Yrv2820231127 |
| 27-Nov-2023 15:17:50 | 127 | 3068.0000 | XLON | 05003050000065362-E0Go9X8Yrv2A20231127 |
| 27-Nov-2023 15:18:38 | 147 | 3067.0000 | XLON | 05003050000064991-E0Go9X8Yrvd620231127 |
| 27-Nov-2023 15:19:23 | 211 | 3067.0000 | XLON | 05003050000065762-E0Go9X8Yrw5b20231127 |
| 27-Nov-2023 15:21:00 | 37 | 3066.0000 | XLON | 07003070000066132-E0Go9X8YrxXX20231127 |
| 27-Nov-2023 15:22:26 | 141 | 3066.0000 | XLON | 07003070000066132-E0Go9X8YryWB20231127 |
| 27-Nov-2023 15:23:46 | 214 | 3065.0000 | XLON | 07003070000066534-E0Go9X8Ys04r20231127 |
| 27-Nov-2023 15:24:23 | 149 | 3065.0000 | XLON | 05003050000066832-E0Go9X8Ys0Zg20231127 |
| 27-Nov-2023 15:24:23 | 162 | 3065.0000 | XLON | 05003050000066832-E0Go9X8Ys0Zi20231127 |
| 27-Nov-2023 15:24:25 | 36 | 3064.0000 | XLON | 05003050000066167-E0Go9X8Ys0bf20231127 |
| 27-Nov-2023 15:24:25 | 142 | 3064.0000 | XLON | 05003050000066167-E0Go9X8Ys0bU20231127 |
| 27-Nov-2023 15:26:06 | 248 | 3066.0000 | XLON | 07003070000067706-E0Go9X8Ys2b220231127 |
| 27-Nov-2023 15:29:30 | 297 | 3065.0000 | XLON | 07003070000067656-E0Go9X8Ys5ed20231127 |
| 27-Nov-2023 15:33:32 | 450 | 3065.0000 | XLON | 05003050000068317-E0Go9X8Ys8xc20231127 |
| 27-Nov-2023 15:34:23 | 198 | 3066.0000 | XLON | 05003050000068842-E0Go9X8Ys9Rg20231127 |
| 27-Nov-2023 15:34:23 | 77 | 3066.0000 | XLON | 05003050000068842-E0Go9X8Ys9Re20231127 |
| 27-Nov-2023 15:36:02 | 215 | 3067.0000 | XLON | 05003050000069216-E0Go9X8YsAoQ20231127 |
| 27-Nov-2023 15:36:57 | 103 | 3067.0000 | XLON | 05003050000069219-E0Go9X8YsBea20231127 |
| 27-Nov-2023 15:37:17 | 279 | 3067.0000 | XLON | 05003050000069219-E0Go9X8YsC3O20231127 |
| 27-Nov-2023 15:40:11 | 110 | 3066.0000 | XLON | 07003070000069478-E0Go9X8YsE8m20231127 |
| 27-Nov-2023 15:40:11 | 160 | 3066.0000 | XLON | 05003050000069624-E0Go9X8YsE8s20231127 |
| 27-Nov-2023 15:40:11 | 57 | 3066.0000 | XLON | 07003070000069478-E0Go9X8YsE8i20231127 |
| 27-Nov-2023 15:42:40 | 379 | 3067.0000 | XLON | 07003070000070837-E0Go9X8YsG1f20231127 |
| 27-Nov-2023 15:42:40 | 200 | 3067.0000 | XLON | 07003070000070837-E0Go9X8YsG1d20231127 |
| 27-Nov-2023 15:45:02 | 24 | 3067.0000 | XLON | 07003070000071486-E0Go9X8YsHmH20231127 |
| 27-Nov-2023 15:45:02 | 388 | 3067.0000 | XLON | 07003070000071486-E0Go9X8YsHmF20231127 |
| 27-Nov-2023 15:46:04 | 53 | 3067.0000 | XLON | 05003050000071279-E0Go9X8YsIb020231127 |
| 27-Nov-2023 15:46:04 | 397 | 3067.0000 | XLON | 05003050000071279-E0Go9X8YsIb220231127 |
| 27-Nov-2023 15:46:04 | 31 | 3067.0000 | XLON | 05003050000071279-E0Go9X8YsIb420231127 |
| 27-Nov-2023 15:47:44 | 207 | 3067.0000 | XLON | 05003050000071661-E0Go9X8YsJfM20231127 |
|---|---|---|---|---|
| 27-Nov-2023 15:47:44 | 77 | 3067.0000 | XLON | 05003050000071661-E0Go9X8YsJfK20231127 |
| 27-Nov-2023 15:50:15 | 153 | 3066.0000 | XLON | 07003070000070762-E0Go9X8YsLJ820231127 |
| 27-Nov-2023 15:53:50 | 468 | 3067.0000 | XLON | 05003050000072660-E0Go9X8YsOIr20231127 |
| 27-Nov-2023 15:53:50 | 425 | 3067.0000 | XLON | 07003070000073215-E0Go9X8YsOIt20231127 |
| 27-Nov-2023 15:55:22 | 129 | 3066.0000 | XLON | 07003070000070762-E0Go9X8YsPgc20231127 |
| 27-Nov-2023 15:55:34 | 129 | 3066.0000 | XLON | 07003070000070762-E0Go9X8YsPmr20231127 |
| 27-Nov-2023 15:57:59 | 515 | 3069.0000 | XLON | 07003070000074252-E0Go9X8YsRTR20231127 |
| 27-Nov-2023 15:57:59 | 194 | 3069.0000 | XLON | 07003070000074252-E0Go9X8YsRTT20231127 |
| 27-Nov-2023 15:58:49 | 671 | 3068.0000 | XLON | 07003070000074242-E0Go9X8YsSAu20231127 |
| 27-Nov-2023 15:58:49 | 180 | 3067.0000 | XLON | 07003070000074193-E0Go9X8YsSCj20231127 |
| 27-Nov-2023 15:58:49 | 154 | 3067.0000 | XLON | 07003070000074193-E0Go9X8YsSCW20231127 |
| 27-Nov-2023 15:58:49 | 180 | 3067.0000 | XLON | 07003070000074193-E0Go9X8YsSCh20231127 |
| 27-Nov-2023 16:00:10 | 314 | 3068.0000 | XLON | 05003050000074009-E0Go9X8YsTPL20231127 |
| 27-Nov-2023 16:01:20 | 232 | 3068.0000 | XLON | 05003050000074529-E0Go9X8YsV7v20231127 |
| 27-Nov-2023 16:01:24 | 272 | 3067.0000 | XLON | 07003070000074599-E0Go9X8YsVCo20231127 |
| 27-Nov-2023 16:02:47 | 279 | 3068.0000 | XLON | 05003050000074946-E0Go9X8YsWOu20231127 |
| 27-Nov-2023 16:03:31 | 242 | 3067.0000 | XLON | 07003070000075490-E0Go9X8YsXAF20231127 |
| 27-Nov-2023 16:04:27 | 175 | 3067.0000 | XLON | 05003050000075339-E0Go9X8YsXmu20231127 |
| 27-Nov-2023 16:05:17 | 384 | 3067.0000 | XLON | 07003070000076072-E0Go9X8YsYrS20231127 |
| 27-Nov-2023 16:06:22 | 329 | 3066.0000 | XLON | 05003050000075508-E0Go9X8YsaMg20231127 |
| 27-Nov-2023 16:07:02 | 41 | 3066.0000 | XLON | 07003070000076630-E0Go9X8YsbCw20231127 |
| 27-Nov-2023 16:07:02 | 297 | 3066.0000 | XLON | 07003070000076630-E0Go9X8YsbCu20231127 |
| 27-Nov-2023 16:08:03 | 150 | 3067.0000 | XLON | 07003070000076856-E0Go9X8YscBT20231127 |
| 27-Nov-2023 16:09:47 | 77 | 3068.0000 | XLON | 05003050000076644-E0Go9X8YsdTj20231127 |
| 27-Nov-2023 16:10:03 | 77 | 3068.0000 | XLON | 07003070000077283-E0Go9X8Ysdos20231127 |
| 27-Nov-2023 16:11:24 | 289 | 3068.0000 | XLON | 07003070000077491-E0Go9X8YsepN20231127 |
| 27-Nov-2023 16:11:42 | 123 | 3067.0000 | XLON | 07003070000077166-E0Go9X8YsfAf20231127 |
| 27-Nov-2023 16:11:42 | 120 | 3067.0000 | XLON | 07003070000077166-E0Go9X8YsfAN20231127 |
| 27-Nov-2023 16:12:36 | 408 | 3067.0000 | XLON | 07003070000077697-E0Go9X8Ysg6L20231127 |
| 27-Nov-2023 16:13:12 | 253 | 3066.0000 | XLON | 05003050000076374-E0Go9X8YsgoU20231127 |
| 27-Nov-2023 16:13:12 | 12 | 3066.0000 | XLON | 05003050000076374-E0Go9X8YsgnT20231127 |
| 27-Nov-2023 16:15:42 | 164 | 3066.0000 | XLON | 07003070000078307-E0Go9X8YsjeQ20231127 |
| 27-Nov-2023 16:15:42 | 303 | 3066.0000 | XLON | 07003070000078218-E0Go9X8YsjeI20231127 |
| 27-Nov-2023 16:16:45 | 256 | 3066.0000 | XLON | 07003070000079255-E0Go9X8YskZC20231127 |
| 27-Nov-2023 16:16:45 | 77 | 3066.0000 | XLON | 07003070000079255-E0Go9X8YskZA20231127 |
| 27-Nov-2023 16:19:16 | 440 | 3068.0000 | XLON | 07003070000079764-E0Go9X8YsnQJ20231127 |
28 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 66,539 RELX PLC ordinary shares of 14 ^51^/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 50,349,843 ordinary shares in treasury, and has 1,887,390,747 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,549,776 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 ^51^**/**116 pence each
| Issuer name: | RELX PLC |
|---|---|
| ISIN: | GB00B2B0DG97 |
| Intermediary name: | JP Morgan Securities plc |
| Intermediary Code: | JPMSGB2L |
| Timezone: | UTC |
| Currency: | GBP |
Aggregated information
| Date of purchase: | 28 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 66,539 |
| Highest price paid per share (p): | 3069 |
| Lowest price paid per share (p): | 3043 |
| Volume weighted average price paid per share (p): | 3055.5044 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 28-Nov-2023 08:01:55 | 308 | 3058.0000 | XLON | 07003070000003046-E0GosUcUJAXQ20231128 |
| 28-Nov-2023 08:02:26 | 261 | 3055.0000 | XLON | 07003070000002911-E0GosUcUJC4L20231128 |
| 28-Nov-2023 08:02:41 | 288 | 3057.0000 | XLON | 07003070000003281-E0GosUcUJCe520231128 |
| 28-Nov-2023 08:02:46 | 288 | 3055.0000 | XLON | 05003050000003291-E0GosUcUJCrD20231128 |
| 28-Nov-2023 08:05:01 | 200 | 3050.0000 | XLON | 05003050000003659-E0GosUcUJGyb20231128 |
| 28-Nov-2023 08:05:36 | 186 | 3049.0000 | XLON | 05003050000003651-E0GosUcUJIPT20231128 |
| 28-Nov-2023 08:06:07 | 180 | 3048.0000 | XLON | 07003070000003990-E0GosUcUJJOI20231128 |
| 28-Nov-2023 08:06:09 | 143 | 3047.0000 | XLON | 07003070000003987-E0GosUcUJJUw20231128 |
| 28-Nov-2023 08:07:42 | 156 | 3050.0000 | XLON | 07003070000004249-E0GosUcUJMMC20231128 |
| 28-Nov-2023 08:09:13 | 213 | 3049.0000 | XLON | 05003050000004303-E0GosUcUJOv020231128 |
| 28-Nov-2023 08:09:24 | 185 | 3049.0000 | XLON | 07003070000004559-E0GosUcUJPFe20231128 |
| 28-Nov-2023 08:12:06 | 199 | 3051.0000 | XLON | 07003070000004934-E0GosUcUJTKX20231128 |
| 28-Nov-2023 08:12:37 | 185 | 3050.0000 | XLON | 07003070000004929-E0GosUcUJTmj20231128 |
| 28-Nov-2023 08:12:37 | 199 | 3049.0000 | XLON | 07003070000004822-E0GosUcUJTnU20231128 |
|---|---|---|---|---|
| 28-Nov-2023 08:12:57 | 143 | 3049.0000 | XLON | 05003050000005081-E0GosUcUJU7X20231128 |
| 28-Nov-2023 08:13:09 | 151 | 3048.0000 | XLON | 07003070000005047-E0GosUcUJULl20231128 |
| 28-Nov-2023 08:14:28 | 157 | 3050.0000 | XLON | 07003070000005295-E0GosUcUJW2C20231128 |
| 28-Nov-2023 08:17:10 | 155 | 3052.0000 | XLON | 05003050000005632-E0GosUcUJZO720231128 |
| 28-Nov-2023 08:17:11 | 199 | 3051.0000 | XLON | 07003070000005566-E0GosUcUJZPT20231128 |
| 28-Nov-2023 08:17:52 | 199 | 3051.0000 | XLON | 05003050000005889-E0GosUcUJaFn20231128 |
| 28-Nov-2023 08:19:46 | 156 | 3047.0000 | XLON | 05003050000006173-E0GosUcUJcdD20231128 |
| 28-Nov-2023 08:21:10 | 109 | 3047.0000 | XLON | 07003070000006466-E0GosUcUJeEx20231128 |
| 28-Nov-2023 08:22:39 | 106 | 3051.0000 | XLON | 05003050000006714-E0GosUcUJfay20231128 |
| 28-Nov-2023 08:23:01 | 36 | 3051.0000 | XLON | 05003050000006714-E0GosUcUJg7X20231128 |
| 28-Nov-2023 08:23:01 | 148 | 3051.0000 | XLON | 07003070000006705-E0GosUcUJg7Z20231128 |
| 28-Nov-2023 08:24:23 | 213 | 3050.0000 | XLON | 05003050000006886-E0GosUcUJhzY20231128 |
| 28-Nov-2023 08:24:27 | 104 | 3049.0000 | XLON | 05003050000006732-E0GosUcUJi8n20231128 |
| 28-Nov-2023 08:26:22 | 5 | 3049.0000 | XLON | 07003070000007076-E0GosUcUJkXe20231128 |
| 28-Nov-2023 08:27:05 | 146 | 3051.0000 | XLON | 05003050000007237-E0GosUcUJlLS20231128 |
| 28-Nov-2023 08:27:24 | 106 | 3049.0000 | XLON | 07003070000007076-E0GosUcUJlhn20231128 |
| 28-Nov-2023 08:27:51 | 102 | 3049.0000 | XLON | 07003070000007076-E0GosUcUJmPZ20231128 |
| 28-Nov-2023 08:29:27 | 92 | 3052.0000 | XLON | 07003070000007534-E0GosUcUJoqQ20231128 |
| 28-Nov-2023 08:29:27 | 79 | 3052.0000 | XLON | 07003070000007534-E0GosUcUJoqS20231128 |
| 28-Nov-2023 08:30:08 | 170 | 3050.0000 | XLON | 05003050000007529-E0GosUcUJq6820231128 |
| 28-Nov-2023 08:31:04 | 142 | 3048.0000 | XLON | 05003050000007813-E0GosUcUJrkN20231128 |
| 28-Nov-2023 08:31:50 | 185 | 3047.0000 | XLON | 07003070000007793-E0GosUcUJsob20231128 |
| 28-Nov-2023 08:32:47 | 156 | 3048.0000 | XLON | 05003050000008123-E0GosUcUJuk720231128 |
| 28-Nov-2023 08:34:22 | 91 | 3049.0000 | XLON | 07003070000008309-E0GosUcUJwnV20231128 |
| 28-Nov-2023 08:36:49 | 143 | 3048.0000 | XLON | 07003070000008644-E0GosUcUK0rt20231128 |
| 28-Nov-2023 08:37:34 | 192 | 3047.0000 | XLON | 07003070000008587-E0GosUcUK1oE20231128 |
| 28-Nov-2023 08:37:42 | 213 | 3047.0000 | XLON | 05003050000008860-E0GosUcUK27K20231128 |
| 28-Nov-2023 08:39:22 | 114 | 3045.0000 | XLON | 05003050000009020-E0GosUcUK4aT20231128 |
| 28-Nov-2023 08:41:10 | 156 | 3044.0000 | XLON | 05003050000009258-E0GosUcUK7WQ20231128 |
| 28-Nov-2023 08:42:29 | 176 | 3043.0000 | XLON | 07003070000008954-E0GosUcUK9Nm20231128 |
| 28-Nov-2023 08:42:57 | 170 | 3043.0000 | XLON | 07003070000009466-E0GosUcUKA2B20231128 |
| 28-Nov-2023 08:44:22 | 27 | 3044.0000 | XLON | 05003050000009740-E0GosUcUKCI020231128 |
| 28-Nov-2023 08:44:22 | 88 | 3044.0000 | XLON | 05003050000009740-E0GosUcUKCHy20231128 |
| 28-Nov-2023 08:47:12 | 185 | 3046.0000 | XLON | 07003070000009984-E0GosUcUKGMj20231128 |
| 28-Nov-2023 08:47:24 | 199 | 3045.0000 | XLON | 07003070000009954-E0GosUcUKGYc20231128 |
| 28-Nov-2023 08:48:01 | 170 | 3045.0000 | XLON | 07003070000010061-E0GosUcUKHID20231128 |
| 28-Nov-2023 08:49:22 | 112 | 3046.0000 | XLON | 05003050000010383-E0GosUcUKJCU20231128 |
| 28-Nov-2023 08:51:32 | 156 | 3048.0000 | XLON | 07003070000010679-E0GosUcUKLh220231128 |
| 28-Nov-2023 08:51:32 | 1 | 3048.0000 | XLON | 07003070000010679-E0GosUcUKLh420231128 |
| 28-Nov-2023 08:53:11 | 185 | 3049.0000 | XLON | 05003050000010980-E0GosUcUKNvu20231128 |
| 28-Nov-2023 08:56:44 | 29 | 3049.0000 | XLON | 05003050000011429-E0GosUcUKRls20231128 |
| 28-Nov-2023 08:56:51 | 147 | 3049.0000 | XLON | 05003050000011444-E0GosUcUKRst20231128 |
| 28-Nov-2023 08:57:04 | 171 | 3048.0000 | XLON | 07003070000010908-E0GosUcUKS6q20231128 |
| 28-Nov-2023 08:57:50 | 158 | 3047.0000 | XLON | 07003070000011130-E0GosUcUKTGs20231128 |
| 28-Nov-2023 08:59:22 | 213 | 3047.0000 | XLON | 07003070000011657-E0GosUcUKUrA20231128 |
| 28-Nov-2023 09:01:10 | 156 | 3047.0000 | XLON | 07003070000011983-E0GosUcUKWrD20231128 |
|---|---|---|---|---|
| 28-Nov-2023 09:03:35 | 152 | 3047.0000 | XLON | 07003070000012272-E0GosUcUKYqs20231128 |
| 28-Nov-2023 09:04:30 | 35 | 3048.0000 | XLON | 05003050000012507-E0GosUcUKZhR20231128 |
| 28-Nov-2023 09:04:30 | 76 | 3048.0000 | XLON | 05003050000012507-E0GosUcUKZhP20231128 |
| 28-Nov-2023 09:04:30 | 125 | 3048.0000 | XLON | 05003050000012507-E0GosUcUKZhN20231128 |
| 28-Nov-2023 09:07:34 | 169 | 3049.0000 | XLON | 07003070000012766-E0GosUcUKc7G20231128 |
| 28-Nov-2023 09:08:52 | 248 | 3049.0000 | XLON | 07003070000012818-E0GosUcUKdAS20231128 |
| 28-Nov-2023 09:10:01 | 154 | 3048.0000 | XLON | 07003070000012617-E0GosUcUKeAo20231128 |
| 28-Nov-2023 09:12:04 | 224 | 3049.0000 | XLON | 07003070000013324-E0GosUcUKfUF20231128 |
| 28-Nov-2023 09:12:04 | 174 | 3049.0000 | XLON | 05003050000013403-E0GosUcUKfUD20231128 |
| 28-Nov-2023 09:12:55 | 143 | 3050.0000 | XLON | 07003070000013600-E0GosUcUKg1N20231128 |
| 28-Nov-2023 09:13:34 | 199 | 3049.0000 | XLON | 05003050000013604-E0GosUcUKgN520231128 |
| 28-Nov-2023 09:16:27 | 156 | 3050.0000 | XLON | 05003050000014088-E0GosUcUKimo20231128 |
| 28-Nov-2023 09:18:01 | 237 | 3050.0000 | XLON | 07003070000014266-E0GosUcUKjo020231128 |
| 28-Nov-2023 09:19:23 | 152 | 3051.0000 | XLON | 07003070000014477-E0GosUcUKlAk20231128 |
| 28-Nov-2023 09:21:02 | 66 | 3050.0000 | XLON | 05003050000014845-E0GosUcUKmkf20231128 |
| 28-Nov-2023 09:21:02 | 97 | 3050.0000 | XLON | 05003050000014845-E0GosUcUKmkd20231128 |
| 28-Nov-2023 09:21:02 | 27 | 3050.0000 | XLON | 05003050000014845-E0GosUcUKmkh20231128 |
| 28-Nov-2023 09:22:57 | 181 | 3048.0000 | XLON | 07003070000014990-E0GosUcUKnyF20231128 |
| 28-Nov-2023 09:22:57 | 181 | 3049.0000 | XLON | 07003070000013875-E0GosUcUKnxG20231128 |
| 28-Nov-2023 09:22:57 | 18 | 3049.0000 | XLON | 07003070000013875-E0GosUcUKnxE20231128 |
| 28-Nov-2023 09:24:55 | 156 | 3049.0000 | XLON | 05003050000015288-E0GosUcUKpcM20231128 |
| 28-Nov-2023 09:28:58 | 217 | 3050.0000 | XLON | 05003050000015847-E0GosUcUKtQQ20231128 |
| 28-Nov-2023 09:29:34 | 191 | 3050.0000 | XLON | 07003070000015771-E0GosUcUKtqk20231128 |
| 28-Nov-2023 09:29:35 | 144 | 3049.0000 | XLON | 05003050000015657-E0GosUcUKtrV20231128 |
| 28-Nov-2023 09:30:38 | 156 | 3048.0000 | XLON | 07003070000015190-E0GosUcUKuuc20231128 |
| 28-Nov-2023 09:31:21 | 170 | 3048.0000 | XLON | 05003050000016071-E0GosUcUKvLi20231128 |
| 28-Nov-2023 09:31:21 | 156 | 3048.0000 | XLON | 07003070000015959-E0GosUcUKvLk20231128 |
| 28-Nov-2023 09:32:54 | 150 | 3048.0000 | XLON | 07003070000016176-E0GosUcUKwl820231128 |
| 28-Nov-2023 09:34:31 | 170 | 3048.0000 | XLON | 05003050000016760-E0GosUcUKyiq20231128 |
| 28-Nov-2023 09:37:23 | 156 | 3048.0000 | XLON | 05003050000017146-E0GosUcUL1VH20231128 |
| 28-Nov-2023 09:38:15 | 213 | 3049.0000 | XLON | 07003070000017083-E0GosUcUL2SU20231128 |
| 28-Nov-2023 09:39:32 | 29 | 3049.0000 | XLON | 05003050000017394-E0GosUcUL3T720231128 |
| 28-Nov-2023 09:41:02 | 142 | 3051.0000 | XLON | 07003070000017436-E0GosUcUL4Yh20231128 |
| 28-Nov-2023 09:41:47 | 142 | 3050.0000 | XLON | 05003050000017487-E0GosUcUL4zU20231128 |
| 28-Nov-2023 09:44:53 | 156 | 3051.0000 | XLON | 07003070000017997-E0GosUcUL7kZ20231128 |
| 28-Nov-2023 09:46:02 | 128 | 3051.0000 | XLON | 05003050000018340-E0GosUcUL8Zl20231128 |
| 28-Nov-2023 09:46:02 | 57 | 3051.0000 | XLON | 05003050000018340-E0GosUcUL8Zj20231128 |
| 28-Nov-2023 09:50:21 | 6 | 3052.0000 | XLON | 07003070000018558-E0GosUcULC6c20231128 |
| 28-Nov-2023 09:50:21 | 3 | 3052.0000 | XLON | 07003070000018558-E0GosUcULC6e20231128 |
| 28-Nov-2023 09:50:21 | 161 | 3052.0000 | XLON | 07003070000018558-E0GosUcULC6g20231128 |
| 28-Nov-2023 09:50:46 | 213 | 3051.0000 | XLON | 05003050000018642-E0GosUcULCLV20231128 |
| 28-Nov-2023 09:54:14 | 156 | 3049.0000 | XLON | 05003050000019171-E0GosUcULEVc20231128 |
| 28-Nov-2023 09:54:46 | 233 | 3049.0000 | XLON | 05003050000019632-E0GosUcULEzl20231128 |
| 28-Nov-2023 09:55:36 | 199 | 3048.0000 | XLON | 07003070000019052-E0GosUcULFhn20231128 |
| 28-Nov-2023 09:59:27 | 156 | 3049.0000 | XLON | 05003050000020071-E0GosUcULIWf20231128 |
| 28-Nov-2023 10:05:55 | 199 | 3048.0000 | XLON | 07003070000019709-E0GosUcULLrR20231128 |
|---|---|---|---|---|
| 28-Nov-2023 10:06:00 | 170 | 3046.0000 | XLON | 05003050000019172-E0GosUcULM8p20231128 |
| 28-Nov-2023 10:07:46 | 252 | 3047.0000 | XLON | 07003070000021108-E0GosUcULNDM20231128 |
| 28-Nov-2023 10:08:25 | 210 | 3046.0000 | XLON | 07003070000021031-E0GosUcULNfv20231128 |
| 28-Nov-2023 10:09:41 | 321 | 3047.0000 | XLON | 05003050000021435-E0GosUcULOMB20231128 |
| 28-Nov-2023 10:11:43 | 225 | 3046.0000 | XLON | 07003070000021474-E0GosUcULPUG20231128 |
| 28-Nov-2023 10:14:08 | 169 | 3049.0000 | XLON | 07003070000021918-E0GosUcULR6Q20231128 |
| 28-Nov-2023 10:15:17 | 188 | 3049.0000 | XLON | 07003070000022163-E0GosUcULRkh20231128 |
| 28-Nov-2023 10:16:00 | 214 | 3048.0000 | XLON | 07003070000021788-E0GosUcULSIw20231128 |
| 28-Nov-2023 10:16:12 | 142 | 3048.0000 | XLON | 05003050000022540-E0GosUcULSg020231128 |
| 28-Nov-2023 10:17:03 | 156 | 3047.0000 | XLON | 07003070000022432-E0GosUcULTgH20231128 |
| 28-Nov-2023 10:18:42 | 154 | 3047.0000 | XLON | 07003070000022764-E0GosUcULUkc20231128 |
| 28-Nov-2023 10:20:44 | 23 | 3047.0000 | XLON | 07003070000022950-E0GosUcULW2p20231128 |
| 28-Nov-2023 10:20:44 | 190 | 3047.0000 | XLON | 07003070000022950-E0GosUcULW2m20231128 |
| 28-Nov-2023 10:21:14 | 170 | 3047.0000 | XLON | 05003050000023322-E0GosUcULWMo20231128 |
| 28-Nov-2023 10:23:46 | 28 | 3049.0000 | XLON | 05003050000023614-E0GosUcULXqg20231128 |
| 28-Nov-2023 10:23:46 | 129 | 3049.0000 | XLON | 05003050000023614-E0GosUcULXqe20231128 |
| 28-Nov-2023 10:27:17 | 170 | 3049.0000 | XLON | 05003050000023673-E0GosUcULZgc20231128 |
| 28-Nov-2023 10:28:00 | 150 | 3048.0000 | XLON | 05003050000023580-E0GosUcULa8f20231128 |
| 28-Nov-2023 10:28:59 | 145 | 3047.0000 | XLON | 07003070000023393-E0GosUcULapX20231128 |
| 28-Nov-2023 10:28:59 | 11 | 3047.0000 | XLON | 07003070000023393-E0GosUcULapb20231128 |
| 28-Nov-2023 10:32:26 | 311 | 3050.0000 | XLON | 05003050000024663-E0GosUcULeAW20231128 |
| 28-Nov-2023 10:35:32 | 173 | 3049.0000 | XLON | 05003050000024519-E0GosUcULfwS20231128 |
| 28-Nov-2023 10:36:08 | 255 | 3049.0000 | XLON | 05003050000025151-E0GosUcULgSM20231128 |
| 28-Nov-2023 10:36:08 | 221 | 3048.0000 | XLON | 07003070000024566-E0GosUcULgSU20231128 |
| 28-Nov-2023 10:41:11 | 170 | 3047.0000 | XLON | 07003070000025170-E0GosUcULjcl20231128 |
| 28-Nov-2023 10:42:04 | 186 | 3046.0000 | XLON | 05003050000025339-E0GosUcULk1Z20231128 |
| 28-Nov-2023 10:42:04 | 27 | 3046.0000 | XLON | 05003050000025339-E0GosUcULk1W20231128 |
| 28-Nov-2023 10:49:22 | 193 | 3047.0000 | XLON | 07003070000026499-E0GosUcULnhT20231128 |
| 28-Nov-2023 10:49:22 | 52 | 3047.0000 | XLON | 07003070000026499-E0GosUcULnhV20231128 |
| 28-Nov-2023 10:51:00 | 269 | 3047.0000 | XLON | 05003050000026827-E0GosUcULoWB20231128 |
| 28-Nov-2023 10:54:32 | 241 | 3047.0000 | XLON | 07003070000026970-E0GosUcULqVm20231128 |
| 28-Nov-2023 11:01:50 | 315 | 3050.0000 | XLON | 07003070000028545-E0GosUcULubT20231128 |
| 28-Nov-2023 11:02:20 | 159 | 3049.0000 | XLON | 05003050000028310-E0GosUcULuwG20231128 |
| 28-Nov-2023 11:03:47 | 254 | 3048.0000 | XLON | 05003050000028247-E0GosUcULvkp20231128 |
| 28-Nov-2023 11:04:24 | 186 | 3047.0000 | XLON | 07003070000028968-E0GosUcULw6H20231128 |
| 28-Nov-2023 11:10:01 | 76 | 3046.0000 | XLON | 05003050000028977-E0GosUcULywo20231128 |
| 28-Nov-2023 11:10:02 | 95 | 3046.0000 | XLON | 05003050000028977-E0GosUcULywq20231128 |
| 28-Nov-2023 11:10:08 | 86 | 3045.0000 | XLON | 05003050000029145-E0GosUcULz4l20231128 |
| 28-Nov-2023 11:10:08 | 87 | 3045.0000 | XLON | 05003050000029145-E0GosUcULz4o20231128 |
| 28-Nov-2023 11:17:24 | 203 | 3047.0000 | XLON | 05003050000030755-E0GosUcUM2j020231128 |
| 28-Nov-2023 11:20:19 | 243 | 3048.0000 | XLON | 05003050000030907-E0GosUcUM3yA20231128 |
| 28-Nov-2023 11:23:13 | 224 | 3048.0000 | XLON | 05003050000031232-E0GosUcUM5NB20231128 |
| 28-Nov-2023 11:24:30 | 224 | 3050.0000 | XLON | 07003070000031320-E0GosUcUM5zr20231128 |
| 28-Nov-2023 11:26:22 | 140 | 3049.0000 | XLON | 07003070000031309-E0GosUcUM6mY20231128 |
| 28-Nov-2023 11:26:22 | 242 | 3050.0000 | XLON | 05003050000031682-E0GosUcUM6mW20231128 |
| 28-Nov-2023 11:27:45 | 23 | 3051.0000 | XLON | 07003070000031731-E0GosUcUM7S020231128 |
|---|---|---|---|---|
| 28-Nov-2023 11:27:45 | 190 | 3051.0000 | XLON | 07003070000031731-E0GosUcUM7S220231128 |
| 28-Nov-2023 11:31:42 | 142 | 3050.0000 | XLON | 07003070000031732-E0GosUcUM9uT20231128 |
| 28-Nov-2023 11:36:58 | 148 | 3049.0000 | XLON | 07003070000032446-E0GosUcUMCGK20231128 |
| 28-Nov-2023 11:36:58 | 142 | 3049.0000 | XLON | 05003050000032547-E0GosUcUMCGI20231128 |
| 28-Nov-2023 11:38:06 | 147 | 3049.0000 | XLON | 05003050000033219-E0GosUcUMCke20231128 |
| 28-Nov-2023 11:39:32 | 200 | 3048.0000 | XLON | 05003050000033414-E0GosUcUMDqk20231128 |
| 28-Nov-2023 11:52:44 | 249 | 3049.0000 | XLON | 05003050000034883-E0GosUcUMJkn20231128 |
| 28-Nov-2023 11:52:44 | 64 | 3049.0000 | XLON | 05003050000034883-E0GosUcUMJl020231128 |
| 28-Nov-2023 11:52:44 | 93 | 3049.0000 | XLON | 05003050000034883-E0GosUcUMJlM20231128 |
| 28-Nov-2023 11:55:54 | 254 | 3049.0000 | XLON | 07003070000034948-E0GosUcUMLJ420231128 |
| 28-Nov-2023 11:59:10 | 22 | 3049.0000 | XLON | 07003070000035422-E0GosUcUMNbY20231128 |
| 28-Nov-2023 11:59:10 | 294 | 3049.0000 | XLON | 07003070000035422-E0GosUcUMNbb20231128 |
| 28-Nov-2023 12:02:15 | 273 | 3053.0000 | XLON | 05003050000036062-E0GosUcUMQUj20231128 |
| 28-Nov-2023 12:05:44 | 39 | 3055.0000 | XLON | 05003050000036538-E0GosUcUMSFw20231128 |
| 28-Nov-2023 12:05:44 | 183 | 3055.0000 | XLON | 05003050000036538-E0GosUcUMSFu20231128 |
| 28-Nov-2023 12:06:00 | 263 | 3054.0000 | XLON | 07003070000036211-E0GosUcUMSSP20231128 |
| 28-Nov-2023 12:06:00 | 170 | 3054.0000 | XLON | 05003050000036457-E0GosUcUMSSX20231128 |
| 28-Nov-2023 12:15:08 | 294 | 3053.0000 | XLON | 05003050000037331-E0GosUcUMWu720231128 |
| 28-Nov-2023 12:17:46 | 254 | 3053.0000 | XLON | 07003070000037497-E0GosUcUMYE820231128 |
| 28-Nov-2023 12:20:25 | 142 | 3051.0000 | XLON | 05003050000036646-E0GosUcUMZQb20231128 |
| 28-Nov-2023 12:20:25 | 20 | 3052.0000 | XLON | 07003070000036421-E0GosUcUMZPN20231128 |
| 28-Nov-2023 12:20:25 | 207 | 3052.0000 | XLON | 07003070000036421-E0GosUcUMZPG20231128 |
| 28-Nov-2023 12:26:15 | 218 | 3052.0000 | XLON | 05003050000038954-E0GosUcUMbbz20231128 |
| 28-Nov-2023 12:26:15 | 238 | 3051.0000 | XLON | 07003070000038695-E0GosUcUMbd420231128 |
| 28-Nov-2023 12:28:34 | 192 | 3050.0000 | XLON | 07003070000038970-E0GosUcUMcaa20231128 |
| 28-Nov-2023 12:33:11 | 210 | 3053.0000 | XLON | 07003070000039599-E0GosUcUMfGT20231128 |
| 28-Nov-2023 12:35:44 | 24 | 3053.0000 | XLON | 05003050000040123-E0GosUcUMgg620231128 |
| 28-Nov-2023 12:35:44 | 182 | 3053.0000 | XLON | 05003050000040123-E0GosUcUMgg420231128 |
| 28-Nov-2023 12:37:21 | 260 | 3053.0000 | XLON | 07003070000040137-E0GosUcUMhTL20231128 |
| 28-Nov-2023 12:38:42 | 148 | 3053.0000 | XLON | 07003070000040204-E0GosUcUMhqA20231128 |
| 28-Nov-2023 12:39:19 | 210 | 3052.0000 | XLON | 05003050000039540-E0GosUcUMiKo20231128 |
| 28-Nov-2023 12:40:17 | 170 | 3051.0000 | XLON | 05003050000040615-E0GosUcUMj1420231128 |
| 28-Nov-2023 12:42:50 | 156 | 3050.0000 | XLON | 07003070000040426-E0GosUcUMk6r20231128 |
| 28-Nov-2023 12:47:00 | 156 | 3050.0000 | XLON | 05003050000041284-E0GosUcUMlkK20231128 |
| 28-Nov-2023 12:48:56 | 33 | 3049.0000 | XLON | 05003050000040616-E0GosUcUMmDx20231128 |
| 28-Nov-2023 12:48:56 | 79 | 3049.0000 | XLON | 05003050000040616-E0GosUcUMmDl20231128 |
| 28-Nov-2023 12:48:56 | 22 | 3049.0000 | XLON | 05003050000040616-E0GosUcUMmE020231128 |
| 28-Nov-2023 12:48:56 | 219 | 3050.0000 | XLON | 05003050000041624-E0GosUcUMmDK20231128 |
| 28-Nov-2023 12:50:38 | 36 | 3049.0000 | XLON | 05003050000040616-E0GosUcUMmt820231128 |
| 28-Nov-2023 12:51:51 | 170 | 3048.0000 | XLON | 05003050000041977-E0GosUcUMngK20231128 |
| 28-Nov-2023 12:54:17 | 213 | 3048.0000 | XLON | 05003050000042214-E0GosUcUMolj20231128 |
| 28-Nov-2023 13:02:18 | 170 | 3048.0000 | XLON | 07003070000042415-E0GosUcUMu1y20231128 |
| 28-Nov-2023 13:02:59 | 79 | 3049.0000 | XLON | 05003050000043479-E0GosUcUMuhX20231128 |
| 28-Nov-2023 13:02:59 | 140 | 3049.0000 | XLON | 05003050000043479-E0GosUcUMuhV20231128 |
| 28-Nov-2023 13:05:01 | 308 | 3048.0000 | XLON | 05003050000043698-E0GosUcUMvsB20231128 |
| 28-Nov-2023 13:06:14 | 174 | 3047.0000 | XLON | 05003050000041702-E0GosUcUMwS220231128 |
|---|---|---|---|---|
| 28-Nov-2023 13:08:40 | 180 | 3046.0000 | XLON | 07003070000043082-E0GosUcUMxyk20231128 |
| 28-Nov-2023 13:11:56 | 272 | 3049.0000 | XLON | 07003070000044311-E0GosUcUMzyt20231128 |
| 28-Nov-2023 13:13:00 | 205 | 3048.0000 | XLON | 07003070000044387-E0GosUcUN0cg20231128 |
| 28-Nov-2023 13:18:04 | 227 | 3055.0000 | XLON | 07003070000045128-E0GosUcUN52R20231128 |
| 28-Nov-2023 13:18:54 | 228 | 3055.0000 | XLON | 07003070000045215-E0GosUcUN5iI20231128 |
| 28-Nov-2023 13:20:28 | 295 | 3053.0000 | XLON | 05003050000045296-E0GosUcUN78z20231128 |
| 28-Nov-2023 13:21:26 | 34 | 3053.0000 | XLON | 05003050000045758-E0GosUcUN7jr20231128 |
| 28-Nov-2023 13:21:26 | 127 | 3053.0000 | XLON | 05003050000045758-E0GosUcUN7jt20231128 |
| 28-Nov-2023 13:22:55 | 221 | 3051.0000 | XLON | 05003050000045530-E0GosUcUN8vS20231128 |
| 28-Nov-2023 13:22:55 | 164 | 3052.0000 | XLON | 07003070000045749-E0GosUcUN8ux20231128 |
| 28-Nov-2023 13:28:37 | 225 | 3053.0000 | XLON | 05003050000046817-E0GosUcUNDD220231128 |
| 28-Nov-2023 13:28:37 | 31 | 3053.0000 | XLON | 05003050000046817-E0GosUcUNDD420231128 |
| 28-Nov-2023 13:29:34 | 157 | 3052.0000 | XLON | 05003050000046288-E0GosUcUNDnl20231128 |
| 28-Nov-2023 13:33:37 | 324 | 3057.0000 | XLON | 05003050000047653-E0GosUcUNIIR20231128 |
| 28-Nov-2023 13:33:45 | 157 | 3056.0000 | XLON | 07003070000047280-E0GosUcUNIOo20231128 |
| 28-Nov-2023 13:37:03 | 63 | 3055.0000 | XLON | 07003070000047830-E0GosUcUNKbU20231128 |
| 28-Nov-2023 13:38:03 | 139 | 3055.0000 | XLON | 07003070000047830-E0GosUcUNLDE20231128 |
| 28-Nov-2023 13:40:29 | 209 | 3054.0000 | XLON | 07003070000047572-E0GosUcUNMZL20231128 |
| 28-Nov-2023 13:42:14 | 347 | 3054.0000 | XLON | 07003070000048731-E0GosUcUNOlV20231128 |
| 28-Nov-2023 13:43:29 | 273 | 3053.0000 | XLON | 05003050000048984-E0GosUcUNPai20231128 |
| 28-Nov-2023 13:45:25 | 278 | 3053.0000 | XLON | 07003070000049161-E0GosUcUNR9420231128 |
| 28-Nov-2023 13:49:24 | 214 | 3053.0000 | XLON | 05003050000050276-E0GosUcUNUGO20231128 |
| 28-Nov-2023 13:49:40 | 105 | 3052.0000 | XLON | 07003070000048096-E0GosUcUNUTP20231128 |
| 28-Nov-2023 13:49:54 | 93 | 3052.0000 | XLON | 07003070000048096-E0GosUcUNUd420231128 |
| 28-Nov-2023 13:52:07 | 208 | 3053.0000 | XLON | 07003070000050432-E0GosUcUNWhI20231128 |
| 28-Nov-2023 13:55:34 | 293 | 3053.0000 | XLON | 05003050000050911-E0GosUcUNZ9H20231128 |
| 28-Nov-2023 13:57:27 | 166 | 3054.0000 | XLON | 07003070000051089-E0GosUcUNaK920231128 |
| 28-Nov-2023 13:57:27 | 165 | 3054.0000 | XLON | 07003070000051089-E0GosUcUNaKB20231128 |
| 28-Nov-2023 13:57:52 | 395 | 3054.0000 | XLON | 05003050000051452-E0GosUcUNaqD20231128 |
| 28-Nov-2023 13:59:28 | 350 | 3054.0000 | XLON | 05003050000051669-E0GosUcUNc2o20231128 |
| 28-Nov-2023 14:01:03 | 361 | 3053.0000 | XLON | 07003070000051083-E0GosUcUNdTn20231128 |
| 28-Nov-2023 14:04:44 | 169 | 3055.0000 | XLON | 07003070000052193-E0GosUcUNgu720231128 |
| 28-Nov-2023 14:07:52 | 311 | 3055.0000 | XLON | 05003050000052737-E0GosUcUNiaI20231128 |
| 28-Nov-2023 14:09:05 | 240 | 3054.0000 | XLON | 05003050000052353-E0GosUcUNjU920231128 |
| 28-Nov-2023 14:12:20 | 319 | 3058.0000 | XLON | 05003050000053476-E0GosUcUNlft20231128 |
| 28-Nov-2023 14:12:55 | 319 | 3057.0000 | XLON | 07003070000053172-E0GosUcUNlzx20231128 |
| 28-Nov-2023 14:14:03 | 189 | 3056.0000 | XLON | 05003050000053281-E0GosUcUNmhy20231128 |
| 28-Nov-2023 14:14:03 | 101 | 3056.0000 | XLON | 05003050000053281-E0GosUcUNmi320231128 |
| 28-Nov-2023 14:16:35 | 239 | 3057.0000 | XLON | 07003070000053605-E0GosUcUNp8K20231128 |
| 28-Nov-2023 14:20:22 | 267 | 3059.0000 | XLON | 05003050000054537-E0GosUcUNrlq20231128 |
| 28-Nov-2023 14:20:22 | 110 | 3059.0000 | XLON | 05003050000054537-E0GosUcUNrls20231128 |
| 28-Nov-2023 14:22:37 | 19 | 3058.0000 | XLON | 05003050000054448-E0GosUcUNtT420231128 |
| 28-Nov-2023 14:22:37 | 100 | 3058.0000 | XLON | 05003050000054448-E0GosUcUNtSi20231128 |
| 28-Nov-2023 14:22:37 | 47 | 3058.0000 | XLON | 05003050000054448-E0GosUcUNtSs20231128 |
| 28-Nov-2023 14:22:37 | 323 | 3059.0000 | XLON | 05003050000054795-E0GosUcUNtRL20231128 |
| 28-Nov-2023 14:23:52 | 279 | 3059.0000 | XLON | 05003050000054866-E0GosUcUNu4620231128 |
|---|---|---|---|---|
| 28-Nov-2023 14:24:40 | 324 | 3059.0000 | XLON | 07003070000054747-E0GosUcUNufH20231128 |
| 28-Nov-2023 14:24:40 | 10 | 3059.0000 | XLON | 07003070000054747-E0GosUcUNufJ20231128 |
| 28-Nov-2023 14:26:23 | 325 | 3059.0000 | XLON | 05003050000055211-E0GosUcUNwGS20231128 |
| 28-Nov-2023 14:28:20 | 37 | 3063.0000 | XLON | 07003070000055150-E0GosUcUNxgo20231128 |
| 28-Nov-2023 14:28:20 | 62 | 3063.0000 | XLON | 07003070000055150-E0GosUcUNxgh20231128 |
| 28-Nov-2023 14:28:20 | 26 | 3063.0000 | XLON | 07003070000055150-E0GosUcUNxgk20231128 |
| 28-Nov-2023 14:28:41 | 157 | 3064.0000 | XLON | 07003070000055193-E0GosUcUNxsP20231128 |
| 28-Nov-2023 14:29:06 | 121 | 3063.0000 | XLON | 07003070000055150-E0GosUcUNyHM20231128 |
| 28-Nov-2023 14:29:07 | 344 | 3062.0000 | XLON | 07003070000055116-E0GosUcUNyII20231128 |
| 28-Nov-2023 14:29:56 | 14 | 3063.0000 | XLON | 07003070000055364-E0GosUcUNz6Y20231128 |
| 28-Nov-2023 14:29:59 | 190 | 3062.0000 | XLON | 05003050000055628-E0GosUcUNzRS20231128 |
| 28-Nov-2023 14:29:59 | 160 | 3063.0000 | XLON | 07003070000055364-E0GosUcUNzPe20231128 |
| 28-Nov-2023 14:30:33 | 173 | 3059.0000 | XLON | 05003050000055872-E0GosUcUO1It20231128 |
| 28-Nov-2023 14:30:33 | 25 | 3059.0000 | XLON | 05003050000055872-E0GosUcUO1Ir20231128 |
| 28-Nov-2023 14:32:57 | 60 | 3059.0000 | XLON | 05003050000056159-E0GosUcUO6eS20231128 |
| 28-Nov-2023 14:32:57 | 56 | 3059.0000 | XLON | 05003050000056159-E0GosUcUO6eU20231128 |
| 28-Nov-2023 14:32:57 | 185 | 3060.0000 | XLON | 07003070000056292-E0GosUcUO6dx20231128 |
| 28-Nov-2023 14:32:57 | 69 | 3059.0000 | XLON | 05003050000056159-E0GosUcUO6eQ20231128 |
| 28-Nov-2023 14:35:14 | 169 | 3058.0000 | XLON | 07003070000056648-E0GosUcUOANX20231128 |
| 28-Nov-2023 14:36:28 | 225 | 3058.0000 | XLON | 07003070000057052-E0GosUcUOC8U20231128 |
| 28-Nov-2023 14:36:59 | 217 | 3057.0000 | XLON | 07003070000057003-E0GosUcUOCh820231128 |
| 28-Nov-2023 14:38:36 | 25 | 3059.0000 | XLON | 05003050000057916-E0GosUcUOFIn20231128 |
| 28-Nov-2023 14:38:36 | 10 | 3059.0000 | XLON | 05003050000057916-E0GosUcUOFIq20231128 |
| 28-Nov-2023 14:38:36 | 81 | 3059.0000 | XLON | 05003050000057916-E0GosUcUOFIg20231128 |
| 28-Nov-2023 14:38:36 | 61 | 3059.0000 | XLON | 05003050000057916-E0GosUcUOFIR20231128 |
| 28-Nov-2023 14:41:19 | 80 | 3061.0000 | XLON | 07003070000058281-E0GosUcUOIdw20231128 |
| 28-Nov-2023 14:41:19 | 180 | 3061.0000 | XLON | 07003070000058281-E0GosUcUOIdu20231128 |
| 28-Nov-2023 14:42:06 | 102 | 3060.0000 | XLON | 05003050000058563-E0GosUcUOJyF20231128 |
| 28-Nov-2023 14:42:06 | 146 | 3060.0000 | XLON | 05003050000058563-E0GosUcUOJyD20231128 |
| 28-Nov-2023 14:43:06 | 111 | 3060.0000 | XLON | 05003050000058989-E0GosUcUOM1X20231128 |
| 28-Nov-2023 14:43:06 | 83 | 3060.0000 | XLON | 05003050000058989-E0GosUcUOM1T20231128 |
| 28-Nov-2023 14:46:59 | 225 | 3061.0000 | XLON | 07003070000059800-E0GosUcUOSsA20231128 |
| 28-Nov-2023 14:46:59 | 134 | 3061.0000 | XLON | 07003070000059800-E0GosUcUOSs420231128 |
| 28-Nov-2023 14:47:09 | 1 | 3060.0000 | XLON | 05003050000059896-E0GosUcUOTCR20231128 |
| 28-Nov-2023 14:47:24 | 179 | 3060.0000 | XLON | 05003050000059896-E0GosUcUOTUx20231128 |
| 28-Nov-2023 14:47:24 | 179 | 3060.0000 | XLON | 05003050000059896-E0GosUcUOTUz20231128 |
| 28-Nov-2023 14:48:53 | 291 | 3060.0000 | XLON | 05003050000060385-E0GosUcUOW0e20231128 |
| 28-Nov-2023 14:50:41 | 218 | 3062.0000 | XLON | 07003070000060719-E0GosUcUOZii20231128 |
| 28-Nov-2023 14:50:41 | 153 | 3062.0000 | XLON | 07003070000060745-E0GosUcUOZim20231128 |
| 28-Nov-2023 14:51:28 | 27 | 3062.0000 | XLON | 07003070000061170-E0GosUcUObEq20231128 |
| 28-Nov-2023 14:51:28 | 27 | 3062.0000 | XLON | 07003070000061170-E0GosUcUObEs20231128 |
| 28-Nov-2023 14:51:28 | 160 | 3062.0000 | XLON | 07003070000061170-E0GosUcUObEu20231128 |
| 28-Nov-2023 14:52:27 | 30 | 3061.0000 | XLON | 05003050000061435-E0GosUcUOcoB20231128 |
| 28-Nov-2023 14:52:27 | 102 | 3061.0000 | XLON | 05003050000061435-E0GosUcUOco820231128 |
| 28-Nov-2023 14:52:42 | 29 | 3061.0000 | XLON | 05003050000061435-E0GosUcUOd9D20231128 |
| 28-Nov-2023 14:52:42 | 93 | 3061.0000 | XLON | 05003050000061435-E0GosUcUOd9B20231128 |
|---|---|---|---|---|
| 28-Nov-2023 14:53:59 | 45 | 3063.0000 | XLON | 05003050000061997-E0GosUcUOeWu20231128 |
| 28-Nov-2023 14:54:39 | 178 | 3063.0000 | XLON | 05003050000061997-E0GosUcUOfkt20231128 |
| 28-Nov-2023 14:56:23 | 298 | 3063.0000 | XLON | 07003070000062212-E0GosUcUOhjk20231128 |
| 28-Nov-2023 14:56:23 | 244 | 3063.0000 | XLON | 07003070000062204-E0GosUcUOhji20231128 |
| 28-Nov-2023 14:58:01 | 75 | 3063.0000 | XLON | 05003050000062934-E0GosUcUOjPb20231128 |
| 28-Nov-2023 14:58:05 | 147 | 3063.0000 | XLON | 05003050000062934-E0GosUcUOjRi20231128 |
| 28-Nov-2023 14:59:59 | 180 | 3064.0000 | XLON | 07003070000063088-E0GosUcUOl2720231128 |
| 28-Nov-2023 14:59:59 | 44 | 3064.0000 | XLON | 07003070000063088-E0GosUcUOl2B20231128 |
| 28-Nov-2023 15:00:56 | 314 | 3062.0000 | XLON | 07003070000062912-E0GosUcUOmHU20231128 |
| 28-Nov-2023 15:00:56 | 14 | 3061.0000 | XLON | 05003050000062168-E0GosUcUOmIO20231128 |
| 28-Nov-2023 15:00:56 | 200 | 3061.0000 | XLON | 05003050000062168-E0GosUcUOmIM20231128 |
| 28-Nov-2023 15:02:10 | 143 | 3064.0000 | XLON | 05003050000064196-E0GosUcUOoAJ20231128 |
| 28-Nov-2023 15:02:23 | 142 | 3063.0000 | XLON | 05003050000064122-E0GosUcUOoTa20231128 |
| 28-Nov-2023 15:03:14 | 166 | 3065.0000 | XLON | 07003070000064079-E0GosUcUOpXN20231128 |
| 28-Nov-2023 15:03:16 | 210 | 3064.0000 | XLON | 05003050000064367-E0GosUcUOpch20231128 |
| 28-Nov-2023 15:04:46 | 170 | 3063.0000 | XLON | 07003070000064348-E0GosUcUOrRf20231128 |
| 28-Nov-2023 15:06:55 | 67 | 3063.0000 | XLON | 07003070000064715-E0GosUcUOtLr20231128 |
| 28-Nov-2023 15:06:55 | 193 | 3063.0000 | XLON | 07003070000064715-E0GosUcUOtLp20231128 |
| 28-Nov-2023 15:07:51 | 34 | 3063.0000 | XLON | 05003050000065379-E0GosUcUOu9D20231128 |
| 28-Nov-2023 15:07:51 | 28 | 3063.0000 | XLON | 05003050000065379-E0GosUcUOu9M20231128 |
| 28-Nov-2023 15:07:51 | 40 | 3063.0000 | XLON | 05003050000065379-E0GosUcUOu9F20231128 |
| 28-Nov-2023 15:07:51 | 160 | 3063.0000 | XLON | 05003050000065379-E0GosUcUOu9H20231128 |
| 28-Nov-2023 15:10:14 | 90 | 3063.0000 | XLON | 05003050000065716-E0GosUcUOwkQ20231128 |
| 28-Nov-2023 15:10:14 | 210 | 3063.0000 | XLON | 05003050000065716-E0GosUcUOwkY20231128 |
| 28-Nov-2023 15:11:13 | 156 | 3062.0000 | XLON | 05003050000064699-E0GosUcUOxb520231128 |
| 28-Nov-2023 15:11:29 | 142 | 3061.0000 | XLON | 07003070000064349-E0GosUcUOxnY20231128 |
| 28-Nov-2023 15:12:51 | 273 | 3061.0000 | XLON | 05003050000066352-E0GosUcUOysS20231128 |
| 28-Nov-2023 15:14:56 | 242 | 3062.0000 | XLON | 05003050000066766-E0GosUcUP0h520231128 |
| 28-Nov-2023 15:16:14 | 282 | 3063.0000 | XLON | 05003050000067169-E0GosUcUP2Mz20231128 |
| 28-Nov-2023 15:18:15 | 243 | 3064.0000 | XLON | 07003070000067214-E0GosUcUP4NH20231128 |
| 28-Nov-2023 15:20:19 | 335 | 3064.0000 | XLON | 07003070000067475-E0GosUcUP6LK20231128 |
| 28-Nov-2023 15:21:52 | 267 | 3063.0000 | XLON | 05003050000067490-E0GosUcUP7Xt20231128 |
| 28-Nov-2023 15:22:37 | 28 | 3062.0000 | XLON | 07003070000066815-E0GosUcUP8BY20231128 |
| 28-Nov-2023 15:23:27 | 254 | 3062.0000 | XLON | 07003070000066815-E0GosUcUP91420231128 |
| 28-Nov-2023 15:23:28 | 39 | 3061.0000 | XLON | 05003050000068241-E0GosUcUP95y20231128 |
| 28-Nov-2023 15:23:30 | 188 | 3061.0000 | XLON | 05003050000068241-E0GosUcUP98M20231128 |
| 28-Nov-2023 15:23:30 | 32 | 3061.0000 | XLON | 05003050000068241-E0GosUcUP98P20231128 |
| 28-Nov-2023 15:24:03 | 293 | 3060.0000 | XLON | 07003070000068214-E0GosUcUP9rK20231128 |
| 28-Nov-2023 15:25:49 | 20 | 3062.0000 | XLON | 07003070000068611-E0GosUcUPB7i20231128 |
| 28-Nov-2023 15:26:15 | 100 | 3062.0000 | XLON | 07003070000068611-E0GosUcUPBW320231128 |
| 28-Nov-2023 15:28:13 | 100 | 3063.0000 | XLON | 05003050000069734-E0GosUcUPDOa20231128 |
| 28-Nov-2023 15:28:13 | 289 | 3063.0000 | XLON | 05003050000069734-E0GosUcUPDOc20231128 |
| 28-Nov-2023 15:29:34 | 39 | 3064.0000 | XLON | 07003070000069604-E0GosUcUPEJp20231128 |
| 28-Nov-2023 15:29:34 | 266 | 3064.0000 | XLON | 07003070000069604-E0GosUcUPEJn20231128 |
| 28-Nov-2023 15:30:10 | 356 | 3063.0000 | XLON | 07003070000069588-E0GosUcUPEuN20231128 |
| 28-Nov-2023 15:32:45 | 186 | 3065.0000 | XLON | 07003070000070132-E0GosUcUPHKv20231128 |
|---|---|---|---|---|
| 28-Nov-2023 15:32:46 | 34 | 3064.0000 | XLON | 07003070000070005-E0GosUcUPHM920231128 |
| 28-Nov-2023 15:35:40 | 19 | 3067.0000 | XLON | 07003070000070965-E0GosUcUPJmg20231128 |
| 28-Nov-2023 15:35:40 | 53 | 3067.0000 | XLON | 07003070000070965-E0GosUcUPJmz20231128 |
| 28-Nov-2023 15:35:40 | 254 | 3067.0000 | XLON | 07003070000070965-E0GosUcUPJmn20231128 |
| 28-Nov-2023 15:35:46 | 100 | 3066.0000 | XLON | 07003070000070945-E0GosUcUPJvA20231128 |
| 28-Nov-2023 15:35:46 | 100 | 3066.0000 | XLON | 07003070000070945-E0GosUcUPJvC20231128 |
| 28-Nov-2023 15:35:46 | 160 | 3066.0000 | XLON | 07003070000070945-E0GosUcUPJvE20231128 |
| 28-Nov-2023 15:36:36 | 127 | 3065.0000 | XLON | 05003050000071411-E0GosUcUPKYw20231128 |
| 28-Nov-2023 15:36:50 | 106 | 3065.0000 | XLON | 05003050000071411-E0GosUcUPKpA20231128 |
| 28-Nov-2023 15:36:50 | 66 | 3065.0000 | XLON | 05003050000071411-E0GosUcUPKp820231128 |
| 28-Nov-2023 15:38:26 | 204 | 3066.0000 | XLON | 05003050000071742-E0GosUcUPMO720231128 |
| 28-Nov-2023 15:38:26 | 199 | 3066.0000 | XLON | 07003070000071457-E0GosUcUPMO920231128 |
| 28-Nov-2023 15:39:56 | 100 | 3065.0000 | XLON | 07003070000071900-E0GosUcUPP6d20231128 |
| 28-Nov-2023 15:39:56 | 75 | 3065.0000 | XLON | 07003070000071900-E0GosUcUPP6f20231128 |
| 28-Nov-2023 15:39:56 | 32 | 3065.0000 | XLON | 07003070000071900-E0GosUcUPP6b20231128 |
| 28-Nov-2023 15:41:40 | 32 | 3065.0000 | XLON | 05003050000072604-E0GosUcUPRYS20231128 |
| 28-Nov-2023 15:41:40 | 286 | 3065.0000 | XLON | 05003050000072604-E0GosUcUPRYU20231128 |
| 28-Nov-2023 15:41:40 | 180 | 3064.0000 | XLON | 07003070000071092-E0GosUcUPRZM20231128 |
| 28-Nov-2023 15:41:40 | 19 | 3064.0000 | XLON | 07003070000071092-E0GosUcUPRZO20231128 |
| 28-Nov-2023 15:45:03 | 263 | 3066.0000 | XLON | 05003050000073393-E0GosUcUPWHq20231128 |
| 28-Nov-2023 15:46:26 | 209 | 3065.0000 | XLON | 07003070000072916-E0GosUcUPXrP20231128 |
| 28-Nov-2023 15:48:37 | 166 | 3066.0000 | XLON | 05003050000073994-E0GosUcUPaLI20231128 |
| 28-Nov-2023 15:48:37 | 135 | 3066.0000 | XLON | 05003050000073994-E0GosUcUPaLK20231128 |
| 28-Nov-2023 15:48:45 | 270 | 3066.0000 | XLON | 05003050000074215-E0GosUcUPaTf20231128 |
| 28-Nov-2023 15:49:55 | 142 | 3065.0000 | XLON | 05003050000074486-E0GosUcUPbe720231128 |
| 28-Nov-2023 15:49:55 | 24 | 3065.0000 | XLON | 05003050000074486-E0GosUcUPbeF20231128 |
| 28-Nov-2023 15:49:55 | 48 | 3065.0000 | XLON | 05003050000074486-E0GosUcUPbeB20231128 |
| 28-Nov-2023 15:49:55 | 36 | 3065.0000 | XLON | 05003050000074486-E0GosUcUPbeD20231128 |
| 28-Nov-2023 15:51:28 | 245 | 3066.0000 | XLON | 05003050000074832-E0GosUcUPd3C20231128 |
| 28-Nov-2023 15:54:39 | 401 | 3069.0000 | XLON | 05003050000075649-E0GosUcUPfw920231128 |
| 28-Nov-2023 15:54:52 | 72 | 3068.0000 | XLON | 07003070000075201-E0GosUcUPg7A20231128 |
| 28-Nov-2023 15:54:52 | 20 | 3068.0000 | XLON | 07003070000075201-E0GosUcUPg7820231128 |
| 28-Nov-2023 15:54:59 | 82 | 3068.0000 | XLON | 07003070000075201-E0GosUcUPgHu20231128 |
| 28-Nov-2023 15:54:59 | 90 | 3068.0000 | XLON | 07003070000075201-E0GosUcUPgHm20231128 |
| 28-Nov-2023 15:55:16 | 95 | 3067.0000 | XLON | 05003050000075412-E0GosUcUPghx20231128 |
| 28-Nov-2023 15:55:16 | 85 | 3067.0000 | XLON | 05003050000075412-E0GosUcUPghv20231128 |
| 28-Nov-2023 15:58:47 | 180 | 3067.0000 | XLON | 07003070000076083-E0GosUcUPkeV20231128 |
| 28-Nov-2023 15:58:47 | 81 | 3067.0000 | XLON | 07003070000076083-E0GosUcUPkeX20231128 |
| 28-Nov-2023 15:59:39 | 434 | 3067.0000 | XLON | 07003070000076636-E0GosUcUPlfF20231128 |
| 28-Nov-2023 15:59:39 | 356 | 3066.0000 | XLON | 07003070000075851-E0GosUcUPlhL20231128 |
| 28-Nov-2023 16:00:04 | 230 | 3065.0000 | XLON | 05003050000076183-E0GosUcUPm4H20231128 |
| 28-Nov-2023 16:01:16 | 228 | 3065.0000 | XLON | 07003070000077122-E0GosUcUPnKR20231128 |
| 28-Nov-2023 16:02:11 | 207 | 3064.0000 | XLON | 05003050000077498-E0GosUcUPoGR20231128 |
| 28-Nov-2023 16:03:24 | 239 | 3064.0000 | XLON | 07003070000077515-E0GosUcUPpIM20231128 |
| 28-Nov-2023 16:04:45 | 45 | 3064.0000 | XLON | 05003050000078300-E0GosUcUPqH520231128 |
| 28-Nov-2023 16:04:45 | 120 | 3064.0000 | XLON | 05003050000078300-E0GosUcUPqGz20231128 |
|---|---|---|---|---|
| 28-Nov-2023 16:04:45 | 183 | 3064.0000 | XLON | 05003050000078300-E0GosUcUPqH320231128 |
| 28-Nov-2023 16:04:57 | 279 | 3063.0000 | XLON | 05003050000077879-E0GosUcUPqNb20231128 |
| 28-Nov-2023 16:07:13 | 59 | 3064.0000 | XLON | 05003050000078991-E0GosUcUPsgD20231128 |
| 28-Nov-2023 16:07:13 | 167 | 3064.0000 | XLON | 05003050000078991-E0GosUcUPsgU20231128 |
| 28-Nov-2023 16:07:53 | 152 | 3065.0000 | XLON | 05003050000079159-E0GosUcUPt9n20231128 |
| 28-Nov-2023 16:09:45 | 311 | 3065.0000 | XLON | 07003070000079218-E0GosUcUPuxL20231128 |
| 28-Nov-2023 16:11:14 | 255 | 3065.0000 | XLON | 05003050000079860-E0GosUcUPwei20231128 |
| 28-Nov-2023 16:12:54 | 124 | 3067.0000 | XLON | 07003070000080114-E0GosUcUPxyE20231128 |
| 28-Nov-2023 16:12:54 | 257 | 3067.0000 | XLON | 07003070000080114-E0GosUcUPxyC20231128 |
| 28-Nov-2023 16:14:00 | 327 | 3066.0000 | XLON | 05003050000080122-E0GosUcUPyrD20231128 |
| 28-Nov-2023 16:14:52 | 274 | 3065.0000 | XLON | 07003070000080584-E0GosUcUPzjr20231128 |
| 28-Nov-2023 16:14:52 | 107 | 3065.0000 | XLON | 07003070000080584-E0GosUcUPzkA20231128 |
| 28-Nov-2023 16:16:14 | 11 | 3066.0000 | XLON | 07003070000081305-E0GosUcUQ1PZ20231128 |
| 28-Nov-2023 16:16:14 | 450 | 3066.0000 | XLON | 07003070000081305-E0GosUcUQ1PX20231128 |
| 28-Nov-2023 16:19:02 | 398 | 3066.0000 | XLON | 07003070000081921-E0GosUcUQ4DE20231128 |
| 28-Nov-2023 16:20:18 | 424 | 3066.0000 | XLON | 05003050000082698-E0GosUcUQ5pE20231128 |
| 28-Nov-2023 16:20:18 | 53 | 3066.0000 | XLON | 05003050000082698-E0GosUcUQ5pG20231128 |
| 28-Nov-2023 16:21:38 | 315 | 3066.0000 | XLON | 07003070000082705-E0GosUcUQ7EQ20231128 |
| 28-Nov-2023 16:23:04 | 518 | 3066.0000 | XLON | 07003070000083216-E0GosUcUQ90E20231128 |
| 28-Nov-2023 16:24:35 | 100 | 3066.0000 | XLON | 05003050000084157-E0GosUcUQAc520231128 |
| 28-Nov-2023 16:24:35 | 114 | 3066.0000 | XLON | 05003050000084157-E0GosUcUQAc720231128 |
| 28-Nov-2023 16:24:35 | 87 | 3066.0000 | XLON | 05003050000084157-E0GosUcUQAc320231128 |
| 28-Nov-2023 16:27:23 | 337 | 3065.0000 | XLON | 07003070000081731-E0GosUcUQDRz20231128 |
| 28-Nov-2023 16:28:30 | 225 | 3065.0000 | XLON | 05003050000085281-E0GosUcUQEOG20231128 |
| 28-Nov-2023 16:28:44 | 183 | 3064.0000 | XLON | 05003050000082674-E0GosUcUQEXg20231128 |
29 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 66,500 RELX PLC ordinary shares of 14 ^51^/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 50,416,343 ordinary shares in treasury, and has 1,887,325,247 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,616,276 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 ^51^**/**116 pence each
| Issuer name: | RELX PLC |
|---|---|
| ISIN: | GB00B2B0DG97 |
| Intermediary name: | JP Morgan Securities plc |
| Intermediary Code: | JPMSGB2L |
| Timezone: | UTC |
| Currency: | GBP |
Aggregated information
| Date of purchase: | 29 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 66,500 |
| Highest price paid per share (p): | 3073 |
| Lowest price paid per share (p): | 3039 |
| Volume weighted average price paid per share (p): | 3054.5311 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 29-Nov-2023 08:01:04 | 351 | 3054.0000 | XLON | 07003070000003423-E0GpbS6PpWGg20231129 |
| 29-Nov-2023 08:03:02 | 234 | 3057.0000 | XLON | 07003070000004082-E0GpbS6PpceC20231129 |
| 29-Nov-2023 08:03:11 | 325 | 3055.0000 | XLON | 07003070000004066-E0GpbS6PpdDZ20231129 |
| 29-Nov-2023 08:03:11 | 209 | 3055.0000 | XLON | 05003050000004100-E0GpbS6PpdDb20231129 |
| 29-Nov-2023 08:05:10 | 142 | 3051.0000 | XLON | 05003050000004491-E0GpbS6PpiBW20231129 |
| 29-Nov-2023 08:05:10 | 15 | 3051.0000 | XLON | 05003050000004491-E0GpbS6PpiBY20231129 |
| 29-Nov-2023 08:05:12 | 143 | 3050.0000 | XLON | 07003070000004452-E0GpbS6PpiG820231129 |
| 29-Nov-2023 08:05:14 | 186 | 3049.0000 | XLON | 05003050000004476-E0GpbS6PpiMG20231129 |
| 29-Nov-2023 08:06:03 | 70 | 3047.0000 | XLON | 07003070000004846-E0GpbS6PpkcK20231129 |
| 29-Nov-2023 08:08:08 | 228 | 3050.0000 | XLON | 07003070000005274-E0GpbS6Ppp7H20231129 |
| 29-Nov-2023 08:08:55 | 152 | 3048.0000 | XLON | 05003050000005259-E0GpbS6PpqvR20231129 |
| 29-Nov-2023 08:10:00 | 141 | 3049.0000 | XLON | 07003070000005682-E0GpbS6PptYY20231129 |
| 29-Nov-2023 08:10:08 | 182 | 3048.0000 | XLON | 07003070000005575-E0GpbS6Ppu6V20231129 |
| 29-Nov-2023 08:10:08 | 210 | 3047.0000 | XLON | 05003050000005614-E0GpbS6Ppu9a20231129 |
|---|---|---|---|---|
| 29-Nov-2023 08:11:16 | 154 | 3047.0000 | XLON | 07003070000006022-E0GpbS6PpxMH20231129 |
| 29-Nov-2023 08:11:47 | 182 | 3046.0000 | XLON | 07003070000005991-E0GpbS6PpyQU20231129 |
| 29-Nov-2023 08:13:07 | 161 | 3046.0000 | XLON | 07003070000006464-E0GpbS6Pq0Tp20231129 |
| 29-Nov-2023 08:13:17 | 168 | 3045.0000 | XLON | 07003070000006363-E0GpbS6Pq0is20231129 |
| 29-Nov-2023 08:14:46 | 154 | 3044.0000 | XLON | 07003070000006704-E0GpbS6Pq3N320231129 |
| 29-Nov-2023 08:16:25 | 60 | 3040.0000 | XLON | 07003070000007193-E0GpbS6Pq6yP20231129 |
| 29-Nov-2023 08:16:25 | 80 | 3040.0000 | XLON | 07003070000007193-E0GpbS6Pq6yR20231129 |
| 29-Nov-2023 08:16:50 | 210 | 3039.0000 | XLON | 05003050000007200-E0GpbS6Pq7cm20231129 |
| 29-Nov-2023 08:18:20 | 140 | 3041.0000 | XLON | 07003070000007545-E0GpbS6PqASn20231129 |
| 29-Nov-2023 08:19:34 | 140 | 3040.0000 | XLON | 07003070000007923-E0GpbS6PqC0K20231129 |
| 29-Nov-2023 08:21:25 | 140 | 3048.0000 | XLON | 07003070000008348-E0GpbS6PqFH520231129 |
| 29-Nov-2023 08:21:25 | 182 | 3049.0000 | XLON | 07003070000008375-E0GpbS6PqFGG20231129 |
| 29-Nov-2023 08:23:07 | 196 | 3045.0000 | XLON | 05003050000008662-E0GpbS6PqHoJ20231129 |
| 29-Nov-2023 08:23:07 | 154 | 3045.0000 | XLON | 07003070000008635-E0GpbS6PqHoL20231129 |
| 29-Nov-2023 08:25:46 | 183 | 3048.0000 | XLON | 05003050000009181-E0GpbS6PqNeU20231129 |
| 29-Nov-2023 08:26:04 | 182 | 3049.0000 | XLON | 07003070000009290-E0GpbS6PqOPe20231129 |
| 29-Nov-2023 08:28:28 | 104 | 3049.0000 | XLON | 07003070000009638-E0GpbS6PqTAe20231129 |
| 29-Nov-2023 08:29:44 | 140 | 3049.0000 | XLON | 07003070000009887-E0GpbS6PqVKq20231129 |
| 29-Nov-2023 08:29:44 | 92 | 3049.0000 | XLON | 07003070000009638-E0GpbS6PqVKm20231129 |
| 29-Nov-2023 08:31:00 | 50 | 3049.0000 | XLON | 05003050000010303-E0GpbS6PqXe020231129 |
| 29-Nov-2023 08:33:04 | 210 | 3050.0000 | XLON | 07003070000010600-E0GpbS6PqbgW20231129 |
| 29-Nov-2023 08:33:10 | 140 | 3049.0000 | XLON | 05003050000010602-E0GpbS6Pqbt520231129 |
| 29-Nov-2023 08:35:20 | 54 | 3050.0000 | XLON | 05003050000010957-E0GpbS6PqeQI20231129 |
| 29-Nov-2023 08:35:20 | 100 | 3050.0000 | XLON | 05003050000010957-E0GpbS6PqeQG20231129 |
| 29-Nov-2023 08:39:23 | 72 | 3056.0000 | XLON | 07003070000011643-E0GpbS6Pqk5o20231129 |
| 29-Nov-2023 08:39:23 | 68 | 3056.0000 | XLON | 07003070000011643-E0GpbS6Pqk5m20231129 |
| 29-Nov-2023 08:41:19 | 295 | 3057.0000 | XLON | 05003050000011974-E0GpbS6Pqn1C20231129 |
| 29-Nov-2023 08:41:20 | 296 | 3055.0000 | XLON | 05003050000011638-E0GpbS6Pqn3n20231129 |
| 29-Nov-2023 08:45:07 | 214 | 3054.0000 | XLON | 05003050000012497-E0GpbS6Pqsv520231129 |
| 29-Nov-2023 08:46:19 | 178 | 3053.0000 | XLON | 05003050000012485-E0GpbS6Pqu3O20231129 |
| 29-Nov-2023 08:48:11 | 20 | 3055.0000 | XLON | 05003050000012997-E0GpbS6PqwPS20231129 |
| 29-Nov-2023 08:48:11 | 73 | 3055.0000 | XLON | 05003050000012997-E0GpbS6PqwPY20231129 |
| 29-Nov-2023 08:48:11 | 19 | 3055.0000 | XLON | 05003050000012997-E0GpbS6PqwPW20231129 |
| 29-Nov-2023 08:48:11 | 87 | 3055.0000 | XLON | 05003050000012997-E0GpbS6PqwPN20231129 |
| 29-Nov-2023 08:48:11 | 37 | 3055.0000 | XLON | 05003050000012997-E0GpbS6PqwPP20231129 |
| 29-Nov-2023 08:50:20 | 197 | 3055.0000 | XLON | 07003070000013183-E0GpbS6Pqyfi20231129 |
| 29-Nov-2023 08:52:55 | 79 | 3054.0000 | XLON | 07003070000012967-E0GpbS6Pr1OR20231129 |
| 29-Nov-2023 08:52:55 | 174 | 3054.0000 | XLON | 07003070000012967-E0GpbS6Pr1OI20231129 |
| 29-Nov-2023 08:52:55 | 23 | 3054.0000 | XLON | 07003070000012967-E0GpbS6Pr1OM20231129 |
| 29-Nov-2023 08:54:49 | 274 | 3056.0000 | XLON | 07003070000014066-E0GpbS6Pr4Bz20231129 |
| 29-Nov-2023 08:55:27 | 206 | 3055.0000 | XLON | 05003050000013930-E0GpbS6Pr4Yk20231129 |
| 29-Nov-2023 08:56:24 | 205 | 3054.0000 | XLON | 05003050000014246-E0GpbS6Pr5Ij20231129 |
| 29-Nov-2023 08:57:42 | 208 | 3054.0000 | XLON | 05003050000014425-E0GpbS6Pr6aq20231129 |
| 29-Nov-2023 08:58:43 | 158 | 3053.0000 | XLON | 07003070000014261-E0GpbS6Pr7cE20231129 |
| 29-Nov-2023 08:59:44 | 182 | 3051.0000 | XLON | 07003070000014712-E0GpbS6Pr8YN20231129 |
| 29-Nov-2023 08:59:44 | 210 | 3052.0000 | XLON | 05003050000014689-E0GpbS6Pr8Y520231129 |
|---|---|---|---|---|
| 29-Nov-2023 09:02:34 | 182 | 3053.0000 | XLON | 07003070000015459-E0GpbS6PrBss20231129 |
| 29-Nov-2023 09:06:23 | 159 | 3057.0000 | XLON | 07003070000016615-E0GpbS6PrGWJ20231129 |
| 29-Nov-2023 09:06:23 | 70 | 3057.0000 | XLON | 07003070000016615-E0GpbS6PrGWH20231129 |
| 29-Nov-2023 09:10:57 | 228 | 3059.0000 | XLON | 07003070000017205-E0GpbS6PrKXW20231129 |
| 29-Nov-2023 09:10:57 | 45 | 3057.0000 | XLON | 07003070000017117-E0GpbS6PrKad20231129 |
| 29-Nov-2023 09:10:57 | 228 | 3058.0000 | XLON | 07003070000017181-E0GpbS6PrKYG20231129 |
| 29-Nov-2023 09:11:35 | 202 | 3057.0000 | XLON | 07003070000017117-E0GpbS6PrL3l20231129 |
| 29-Nov-2023 09:12:16 | 200 | 3056.0000 | XLON | 05003050000017408-E0GpbS6PrLY820231129 |
| 29-Nov-2023 09:14:36 | 143 | 3058.0000 | XLON | 07003070000017888-E0GpbS6PrNPH20231129 |
| 29-Nov-2023 09:15:34 | 199 | 3057.0000 | XLON | 05003050000017683-E0GpbS6PrOIn20231129 |
| 29-Nov-2023 09:19:34 | 243 | 3059.0000 | XLON | 07003070000018763-E0GpbS6PrRfv20231129 |
| 29-Nov-2023 09:24:16 | 284 | 3064.0000 | XLON | 05003050000019287-E0GpbS6PrVgx20231129 |
| 29-Nov-2023 09:24:16 | 101 | 3064.0000 | XLON | 05003050000019287-E0GpbS6PrVgz20231129 |
| 29-Nov-2023 09:25:20 | 259 | 3064.0000 | XLON | 07003070000019699-E0GpbS6PrWTm20231129 |
| 29-Nov-2023 09:25:20 | 71 | 3064.0000 | XLON | 07003070000019699-E0GpbS6PrWTo20231129 |
| 29-Nov-2023 09:25:30 | 220 | 3063.0000 | XLON | 05003050000019474-E0GpbS6PrWZ820231129 |
| 29-Nov-2023 09:25:30 | 16 | 3063.0000 | XLON | 05003050000019474-E0GpbS6PrWZB20231129 |
| 29-Nov-2023 09:28:07 | 155 | 3063.0000 | XLON | 07003070000019855-E0GpbS6PrYud20231129 |
| 29-Nov-2023 09:28:07 | 32 | 3063.0000 | XLON | 07003070000019855-E0GpbS6PrYuf20231129 |
| 29-Nov-2023 09:30:27 | 252 | 3064.0000 | XLON | 05003050000020283-E0GpbS6Prb1320231129 |
| 29-Nov-2023 09:34:06 | 323 | 3064.0000 | XLON | 05003050000020787-E0GpbS6Prdtx20231129 |
| 29-Nov-2023 09:34:20 | 204 | 3064.0000 | XLON | 07003070000021060-E0GpbS6PreDS20231129 |
| 29-Nov-2023 09:35:39 | 169 | 3062.0000 | XLON | 07003070000019787-E0GpbS6Prg5220231129 |
| 29-Nov-2023 09:35:39 | 39 | 3062.0000 | XLON | 07003070000019787-E0GpbS6Prg6V20231129 |
| 29-Nov-2023 09:36:12 | 196 | 3062.0000 | XLON | 07003070000021524-E0GpbS6PrgpZ20231129 |
| 29-Nov-2023 09:36:42 | 132 | 3061.0000 | XLON | 07003070000021506-E0GpbS6PrhF520231129 |
| 29-Nov-2023 09:36:42 | 78 | 3061.0000 | XLON | 07003070000021506-E0GpbS6PrhF720231129 |
| 29-Nov-2023 09:38:34 | 196 | 3061.0000 | XLON | 07003070000021733-E0GpbS6Priqq20231129 |
| 29-Nov-2023 09:38:55 | 168 | 3060.0000 | XLON | 05003050000021625-E0GpbS6PrjNj20231129 |
| 29-Nov-2023 09:42:48 | 147 | 3060.0000 | XLON | 05003050000022435-E0GpbS6PrnGW20231129 |
| 29-Nov-2023 09:42:48 | 35 | 3060.0000 | XLON | 05003050000022435-E0GpbS6PrnGS20231129 |
| 29-Nov-2023 09:44:51 | 141 | 3060.0000 | XLON | 05003050000022748-E0GpbS6Proh320231129 |
| 29-Nov-2023 09:48:07 | 168 | 3058.0000 | XLON | 05003050000023041-E0GpbS6PrqpJ20231129 |
| 29-Nov-2023 09:49:16 | 178 | 3059.0000 | XLON | 07003070000023548-E0GpbS6Prrma20231129 |
| 29-Nov-2023 09:49:56 | 103 | 3058.0000 | XLON | 05003050000023487-E0GpbS6PrsEE20231129 |
| 29-Nov-2023 09:49:56 | 37 | 3058.0000 | XLON | 05003050000023487-E0GpbS6PrsEC20231129 |
| 29-Nov-2023 09:52:24 | 147 | 3059.0000 | XLON | 07003070000024049-E0GpbS6Pru7N20231129 |
| 29-Nov-2023 09:52:41 | 144 | 3058.0000 | XLON | 05003050000023787-E0GpbS6PruPf20231129 |
| 29-Nov-2023 09:54:34 | 58 | 3058.0000 | XLON | 07003070000024276-E0GpbS6Prw4V20231129 |
| 29-Nov-2023 09:54:37 | 141 | 3058.0000 | XLON | 07003070000024276-E0GpbS6Prw6Z20231129 |
| 29-Nov-2023 09:55:00 | 182 | 3057.0000 | XLON | 05003050000023768-E0GpbS6PrwbB20231129 |
| 29-Nov-2023 09:56:12 | 155 | 3057.0000 | XLON | 07003070000024548-E0GpbS6Prxac20231129 |
| 29-Nov-2023 09:58:42 | 141 | 3058.0000 | XLON | 07003070000024817-E0GpbS6PrzFm20231129 |
| 29-Nov-2023 10:00:56 | 210 | 3057.0000 | XLON | 05003050000024584-E0GpbS6Ps0RW20231129 |
| 29-Nov-2023 10:04:40 | 157 | 3058.0000 | XLON | 05003050000025401-E0GpbS6Ps3Pj20231129 |
| 29-Nov-2023 10:05:00 | 193 | 3057.0000 | XLON | 07003070000025533-E0GpbS6Ps3cd20231129 |
|---|---|---|---|---|
| 29-Nov-2023 10:05:30 | 154 | 3056.0000 | XLON | 07003070000025165-E0GpbS6Ps46d20231129 |
| 29-Nov-2023 10:07:10 | 210 | 3055.0000 | XLON | 05003050000025829-E0GpbS6Ps5jU20231129 |
| 29-Nov-2023 10:07:38 | 182 | 3054.0000 | XLON | 07003070000025958-E0GpbS6Ps68k20231129 |
| 29-Nov-2023 10:13:10 | 141 | 3059.0000 | XLON | 07003070000026776-E0GpbS6PsAO420231129 |
| 29-Nov-2023 10:14:48 | 178 | 3058.0000 | XLON | 05003050000026542-E0GpbS6PsBSC20231129 |
| 29-Nov-2023 10:17:26 | 144 | 3057.0000 | XLON | 07003070000026508-E0GpbS6PsDjX20231129 |
| 29-Nov-2023 10:17:26 | 200 | 3056.0000 | XLON | 07003070000027214-E0GpbS6PsDk120231129 |
| 29-Nov-2023 10:17:28 | 166 | 3055.0000 | XLON | 07003070000027458-E0GpbS6PsDnh20231129 |
| 29-Nov-2023 10:21:32 | 197 | 3056.0000 | XLON | 07003070000028273-E0GpbS6PsGzC20231129 |
| 29-Nov-2023 10:22:00 | 101 | 3055.0000 | XLON | 05003050000027899-E0GpbS6PsHOz20231129 |
| 29-Nov-2023 10:22:00 | 73 | 3055.0000 | XLON | 05003050000027899-E0GpbS6PsHP520231129 |
| 29-Nov-2023 10:24:30 | 154 | 3054.0000 | XLON | 05003050000027509-E0GpbS6PsJ5r20231129 |
| 29-Nov-2023 10:27:50 | 211 | 3057.0000 | XLON | 05003050000028749-E0GpbS6PsKwC20231129 |
| 29-Nov-2023 10:27:50 | 211 | 3057.0000 | XLON | 05003050000028775-E0GpbS6PsKwE20231129 |
| 29-Nov-2023 10:29:45 | 106 | 3058.0000 | XLON | 07003070000029383-E0GpbS6PsMft20231129 |
| 29-Nov-2023 10:29:45 | 118 | 3058.0000 | XLON | 07003070000029383-E0GpbS6PsMfv20231129 |
| 29-Nov-2023 10:30:10 | 187 | 3057.0000 | XLON | 05003050000029196-E0GpbS6PsMyC20231129 |
| 29-Nov-2023 10:32:52 | 224 | 3058.0000 | XLON | 07003070000029920-E0GpbS6PsPLY20231129 |
| 29-Nov-2023 10:32:52 | 50 | 3058.0000 | XLON | 07003070000029920-E0GpbS6PsPLb20231129 |
| 29-Nov-2023 10:34:16 | 176 | 3057.0000 | XLON | 07003070000029827-E0GpbS6PsQhT20231129 |
| 29-Nov-2023 10:35:03 | 155 | 3058.0000 | XLON | 05003050000030081-E0GpbS6PsRDJ20231129 |
| 29-Nov-2023 10:39:43 | 264 | 3059.0000 | XLON | 07003070000030776-E0GpbS6PsUgi20231129 |
| 29-Nov-2023 10:41:36 | 255 | 3059.0000 | XLON | 05003050000030985-E0GpbS6PsVs320231129 |
| 29-Nov-2023 10:43:52 | 253 | 3059.0000 | XLON | 05003050000031176-E0GpbS6PsXL020231129 |
| 29-Nov-2023 10:53:01 | 288 | 3061.0000 | XLON | 05003050000032635-E0GpbS6PseM920231129 |
| 29-Nov-2023 10:55:59 | 262 | 3061.0000 | XLON | 05003050000033906-E0GpbS6Psgf720231129 |
| 29-Nov-2023 10:56:31 | 265 | 3063.0000 | XLON | 05003050000034133-E0GpbS6PshN420231129 |
| 29-Nov-2023 10:56:48 | 208 | 3062.0000 | XLON | 07003070000034243-E0GpbS6PshYF20231129 |
| 29-Nov-2023 11:01:22 | 98 | 3061.0000 | XLON | 05003050000034917-E0GpbS6PslpA20231129 |
| 29-Nov-2023 11:01:26 | 43 | 3061.0000 | XLON | 05003050000034917-E0GpbS6Pslsg20231129 |
| 29-Nov-2023 11:05:15 | 167 | 3060.0000 | XLON | 07003070000035032-E0GpbS6PsoYh20231129 |
| 29-Nov-2023 11:05:15 | 28 | 3060.0000 | XLON | 07003070000035032-E0GpbS6PsoYj20231129 |
| 29-Nov-2023 11:09:15 | 191 | 3060.0000 | XLON | 05003050000036182-E0GpbS6Psqy520231129 |
| 29-Nov-2023 11:11:50 | 175 | 3059.0000 | XLON | 05003050000035340-E0GpbS6PssGX20231129 |
| 29-Nov-2023 11:13:35 | 38 | 3058.0000 | XLON | 07003070000035973-E0GpbS6Pst2k20231129 |
| 29-Nov-2023 11:16:16 | 76 | 3061.0000 | XLON | 05003050000037289-E0GpbS6PsuJ720231129 |
| 29-Nov-2023 11:16:17 | 39 | 3061.0000 | XLON | 05003050000037289-E0GpbS6PsuJM20231129 |
| 29-Nov-2023 11:16:17 | 150 | 3061.0000 | XLON | 05003050000037289-E0GpbS6PsuJJ20231129 |
| 29-Nov-2023 11:16:21 | 205 | 3060.0000 | XLON | 05003050000037281-E0GpbS6PsuS520231129 |
| 29-Nov-2023 11:19:23 | 158 | 3060.0000 | XLON | 05003050000037758-E0GpbS6PswVB20231129 |
| 29-Nov-2023 11:22:01 | 263 | 3060.0000 | XLON | 07003070000038234-E0GpbS6Psxqk20231129 |
| 29-Nov-2023 11:27:16 | 189 | 3061.0000 | XLON | 05003050000038689-E0GpbS6Pt0JM20231129 |
| 29-Nov-2023 11:30:01 | 147 | 3060.0000 | XLON | 07003070000038625-E0GpbS6Pt20b20231129 |
| 29-Nov-2023 11:31:03 | 221 | 3059.0000 | XLON | 05003050000037592-E0GpbS6Pt2kS20231129 |
| 29-Nov-2023 11:32:58 | 209 | 3058.0000 | XLON | 07003070000038988-E0GpbS6Pt3fE20231129 |
| 29-Nov-2023 11:34:37 | 267 | 3057.0000 | XLON | 05003050000039263-E0GpbS6Pt4iP20231129 |
|---|---|---|---|---|
| 29-Nov-2023 11:37:04 | 173 | 3057.0000 | XLON | 05003050000039906-E0GpbS6Pt6Xl20231129 |
| 29-Nov-2023 11:40:48 | 223 | 3059.0000 | XLON | 07003070000040533-E0GpbS6Pt9D920231129 |
| 29-Nov-2023 11:41:04 | 175 | 3058.0000 | XLON | 07003070000040529-E0GpbS6Pt9Lo20231129 |
| 29-Nov-2023 11:52:24 | 17 | 3060.0000 | XLON | 05003050000041678-E0GpbS6PtG7620231129 |
| 29-Nov-2023 11:58:04 | 430 | 3061.0000 | XLON | 07003070000042730-E0GpbS6PtJ9b20231129 |
| 29-Nov-2023 11:58:18 | 247 | 3060.0000 | XLON | 05003050000041678-E0GpbS6PtJHb20231129 |
| 29-Nov-2023 11:59:30 | 217 | 3059.0000 | XLON | 07003070000043015-E0GpbS6PtK4P20231129 |
| 29-Nov-2023 12:02:32 | 276 | 3059.0000 | XLON | 07003070000043451-E0GpbS6PtMGk20231129 |
| 29-Nov-2023 12:04:29 | 180 | 3059.0000 | XLON | 05003050000043872-E0GpbS6PtNSb20231129 |
| 29-Nov-2023 12:04:29 | 28 | 3059.0000 | XLON | 05003050000043872-E0GpbS6PtNSd20231129 |
| 29-Nov-2023 12:12:42 | 271 | 3061.0000 | XLON | 05003050000044907-E0GpbS6PtS7820231129 |
| 29-Nov-2023 12:15:59 | 267 | 3062.0000 | XLON | 05003050000045358-E0GpbS6PtTtI20231129 |
| 29-Nov-2023 12:16:38 | 267 | 3061.0000 | XLON | 05003050000045301-E0GpbS6PtUDM20231129 |
| 29-Nov-2023 12:17:18 | 196 | 3060.0000 | XLON | 05003050000044398-E0GpbS6PtUTp20231129 |
| 29-Nov-2023 12:18:07 | 224 | 3061.0000 | XLON | 05003050000045608-E0GpbS6PtUv020231129 |
| 29-Nov-2023 12:21:36 | 224 | 3062.0000 | XLON | 05003050000045994-E0GpbS6PtWts20231129 |
| 29-Nov-2023 12:27:21 | 168 | 3061.0000 | XLON | 07003070000046416-E0GpbS6PtZxE20231129 |
| 29-Nov-2023 12:27:21 | 78 | 3062.0000 | XLON | 05003050000046626-E0GpbS6PtZvd20231129 |
| 29-Nov-2023 12:27:21 | 87 | 3062.0000 | XLON | 05003050000046626-E0GpbS6PtZvg20231129 |
| 29-Nov-2023 12:32:38 | 226 | 3063.0000 | XLON | 07003070000047736-E0GpbS6Ptd2520231129 |
| 29-Nov-2023 12:32:41 | 115 | 3063.0000 | XLON | 07003070000047834-E0GpbS6Ptd5Z20231129 |
| 29-Nov-2023 12:34:56 | 209 | 3063.0000 | XLON | 07003070000048084-E0GpbS6PteDB20231129 |
| 29-Nov-2023 12:36:27 | 193 | 3063.0000 | XLON | 05003050000048229-E0GpbS6PtfDd20231129 |
| 29-Nov-2023 12:46:23 | 331 | 3067.0000 | XLON | 07003070000049783-E0GpbS6PtkUB20231129 |
| 29-Nov-2023 12:50:19 | 316 | 3069.0000 | XLON | 05003050000049938-E0GpbS6PtmLZ20231129 |
| 29-Nov-2023 12:51:06 | 310 | 3069.0000 | XLON | 05003050000050321-E0GpbS6Ptmpf20231129 |
| 29-Nov-2023 12:58:34 | 244 | 3070.0000 | XLON | 05003050000050584-E0GpbS6PtrM920231129 |
| 29-Nov-2023 13:00:47 | 328 | 3073.0000 | XLON | 05003050000051961-E0GpbS6PttP720231129 |
| 29-Nov-2023 13:02:02 | 320 | 3073.0000 | XLON | 05003050000052047-E0GpbS6PtuKL20231129 |
| 29-Nov-2023 13:02:49 | 141 | 3071.0000 | XLON | 07003070000052076-E0GpbS6PtvFc20231129 |
| 29-Nov-2023 13:02:49 | 459 | 3072.0000 | XLON | 07003070000052016-E0GpbS6PtvEl20231129 |
| 29-Nov-2023 13:06:01 | 27 | 3072.0000 | XLON | 05003050000052993-E0GpbS6PtxOV20231129 |
| 29-Nov-2023 13:06:24 | 151 | 3071.0000 | XLON | 05003050000052877-E0GpbS6PtxYy20231129 |
| 29-Nov-2023 13:08:43 | 196 | 3070.0000 | XLON | 07003070000052858-E0GpbS6Ptz3Q20231129 |
| 29-Nov-2023 13:10:21 | 181 | 3070.0000 | XLON | 07003070000053557-E0GpbS6PtzmL20231129 |
| 29-Nov-2023 13:10:38 | 231 | 3068.0000 | XLON | 07003070000053312-E0GpbS6Pu0An20231129 |
| 29-Nov-2023 13:10:38 | 146 | 3068.0000 | XLON | 07003070000053578-E0GpbS6Pu0Ap20231129 |
| 29-Nov-2023 13:12:33 | 143 | 3068.0000 | XLON | 07003070000054056-E0GpbS6Pu1wL20231129 |
| 29-Nov-2023 13:16:06 | 184 | 3069.0000 | XLON | 05003050000054559-E0GpbS6Pu3YS20231129 |
| 29-Nov-2023 13:17:55 | 59 | 3069.0000 | XLON | 05003050000054904-E0GpbS6Pu4UW20231129 |
| 29-Nov-2023 13:18:14 | 230 | 3068.0000 | XLON | 07003070000054403-E0GpbS6Pu4lD20231129 |
| 29-Nov-2023 13:25:50 | 196 | 3067.0000 | XLON | 07003070000053822-E0GpbS6Pu9Go20231129 |
| 29-Nov-2023 13:28:51 | 38 | 3066.0000 | XLON | 05003050000055089-E0GpbS6PuAoi20231129 |
| 29-Nov-2023 13:28:51 | 125 | 3066.0000 | XLON | 05003050000055089-E0GpbS6PuAoq20231129 |
| 29-Nov-2023 13:28:51 | 186 | 3066.0000 | XLON | 05003050000056200-E0GpbS6PuAos20231129 |
| 29-Nov-2023 13:31:17 | 106 | 3066.0000 | XLON | 05003050000057163-E0GpbS6PuDar20231129 |
|---|---|---|---|---|
| 29-Nov-2023 13:31:17 | 304 | 3066.0000 | XLON | 05003050000057163-E0GpbS6PuDat20231129 |
| 29-Nov-2023 13:31:48 | 177 | 3065.0000 | XLON | 07003070000055163-E0GpbS6PuDrS20231129 |
| 29-Nov-2023 13:31:48 | 64 | 3065.0000 | XLON | 07003070000055163-E0GpbS6PuDrQ20231129 |
| 29-Nov-2023 13:31:48 | 204 | 3065.0000 | XLON | 05003050000055969-E0GpbS6PuDrU20231129 |
| 29-Nov-2023 13:33:33 | 201 | 3066.0000 | XLON | 05003050000058256-E0GpbS6PuFpB20231129 |
| 29-Nov-2023 13:35:48 | 280 | 3066.0000 | XLON | 05003050000058688-E0GpbS6PuHfs20231129 |
| 29-Nov-2023 13:35:48 | 233 | 3065.0000 | XLON | 05003050000058119-E0GpbS6PuHh720231129 |
| 29-Nov-2023 13:37:05 | 51 | 3064.0000 | XLON | 07003070000058949-E0GpbS6PuIdy20231129 |
| 29-Nov-2023 13:37:05 | 145 | 3064.0000 | XLON | 07003070000058949-E0GpbS6PuIdv20231129 |
| 29-Nov-2023 13:37:46 | 210 | 3064.0000 | XLON | 05003050000059188-E0GpbS6PuJLr20231129 |
| 29-Nov-2023 13:41:00 | 154 | 3063.0000 | XLON | 05003050000058843-E0GpbS6PuMGR20231129 |
| 29-Nov-2023 13:41:01 | 146 | 3063.0000 | XLON | 05003050000060130-E0GpbS6PuMIQ20231129 |
| 29-Nov-2023 13:42:33 | 189 | 3062.0000 | XLON | 07003070000059743-E0GpbS6PuNNr20231129 |
| 29-Nov-2023 13:42:37 | 140 | 3059.0000 | XLON | 05003050000060516-E0GpbS6PuNUB20231129 |
| 29-Nov-2023 13:42:46 | 182 | 3059.0000 | XLON | 07003070000060590-E0GpbS6PuNi620231129 |
| 29-Nov-2023 13:42:46 | 168 | 3060.0000 | XLON | 05003050000060553-E0GpbS6PuNhk20231129 |
| 29-Nov-2023 13:45:51 | 141 | 3061.0000 | XLON | 05003050000060869-E0GpbS6PuPkj20231129 |
| 29-Nov-2023 13:45:51 | 183 | 3061.0000 | XLON | 07003070000060916-E0GpbS6PuPkh20231129 |
| 29-Nov-2023 13:46:29 | 210 | 3060.0000 | XLON | 07003070000061186-E0GpbS6PuQKz20231129 |
| 29-Nov-2023 13:48:07 | 154 | 3059.0000 | XLON | 07003070000061548-E0GpbS6PuRci20231129 |
| 29-Nov-2023 13:52:13 | 196 | 3058.0000 | XLON | 07003070000061915-E0GpbS6PuUaK20231129 |
| 29-Nov-2023 13:52:57 | 210 | 3056.0000 | XLON | 05003050000062206-E0GpbS6PuVG820231129 |
| 29-Nov-2023 13:54:55 | 182 | 3058.0000 | XLON | 07003070000063098-E0GpbS6PuXHI20231129 |
| 29-Nov-2023 14:04:34 | 420 | 3059.0000 | XLON | 07003070000064733-E0GpbS6PufSN20231129 |
| 29-Nov-2023 14:06:05 | 323 | 3060.0000 | XLON | 07003070000065250-E0GpbS6PuggY20231129 |
| 29-Nov-2023 14:09:10 | 275 | 3060.0000 | XLON | 07003070000065644-E0GpbS6Puiya20231129 |
| 29-Nov-2023 14:09:47 | 303 | 3059.0000 | XLON | 05003050000065466-E0GpbS6PujQk20231129 |
| 29-Nov-2023 14:09:47 | 346 | 3058.0000 | XLON | 05003050000064517-E0GpbS6PujQu20231129 |
| 29-Nov-2023 14:11:01 | 109 | 3059.0000 | XLON | 07003070000066136-E0GpbS6PukPA20231129 |
| 29-Nov-2023 14:11:01 | 116 | 3059.0000 | XLON | 07003070000066136-E0GpbS6PukPC20231129 |
| 29-Nov-2023 14:14:55 | 149 | 3062.0000 | XLON | 07003070000066691-E0GpbS6Puo1A20231129 |
| 29-Nov-2023 14:14:55 | 248 | 3062.0000 | XLON | 05003050000066560-E0GpbS6Puo1820231129 |
| 29-Nov-2023 14:14:55 | 12 | 3062.0000 | XLON | 05003050000066560-E0GpbS6Puo1520231129 |
| 29-Nov-2023 14:17:04 | 84 | 3060.0000 | XLON | 07003070000066416-E0GpbS6Pupjm20231129 |
| 29-Nov-2023 14:17:04 | 205 | 3061.0000 | XLON | 05003050000066924-E0GpbS6Pupje20231129 |
| 29-Nov-2023 14:17:26 | 178 | 3060.0000 | XLON | 07003070000066416-E0GpbS6Puq9420231129 |
| 29-Nov-2023 14:20:57 | 213 | 3060.0000 | XLON | 07003070000067224-E0GpbS6PusHb20231129 |
| 29-Nov-2023 14:21:21 | 298 | 3061.0000 | XLON | 07003070000067779-E0GpbS6Puslb20231129 |
| 29-Nov-2023 14:21:21 | 275 | 3060.0000 | XLON | 05003050000067699-E0GpbS6PusmB20231129 |
| 29-Nov-2023 14:23:59 | 205 | 3060.0000 | XLON | 07003070000067999-E0GpbS6PuuVB20231129 |
| 29-Nov-2023 14:25:28 | 206 | 3060.0000 | XLON | 07003070000068223-E0GpbS6PuvR420231129 |
| 29-Nov-2023 14:29:30 | 239 | 3062.0000 | XLON | 07003070000068738-E0GpbS6PuyZ220231129 |
| 29-Nov-2023 14:29:30 | 28 | 3062.0000 | XLON | 07003070000068738-E0GpbS6PuyZ020231129 |
| 29-Nov-2023 14:30:05 | 186 | 3060.0000 | XLON | 07003070000068896-E0GpbS6Pv0Dm20231129 |
| 29-Nov-2023 14:30:05 | 308 | 3061.0000 | XLON | 07003070000068697-E0GpbS6Pv0D220231129 |
| 29-Nov-2023 14:30:05 | 53 | 3060.0000 | XLON | 07003070000068896-E0GpbS6Pv0Dq20231129 |
|---|---|---|---|---|
| 29-Nov-2023 14:30:26 | 18 | 3059.0000 | XLON | 07003070000069344-E0GpbS6Pv1dT20231129 |
| 29-Nov-2023 14:30:26 | 15 | 3059.0000 | XLON | 07003070000069344-E0GpbS6Pv1dR20231129 |
| 29-Nov-2023 14:30:40 | 169 | 3059.0000 | XLON | 07003070000069344-E0GpbS6Pv2KW20231129 |
| 29-Nov-2023 14:31:06 | 180 | 3059.0000 | XLON | 05003050000070202-E0GpbS6Pv3Mu20231129 |
| 29-Nov-2023 14:31:09 | 234 | 3058.0000 | XLON | 07003070000070252-E0GpbS6Pv3VZ20231129 |
| 29-Nov-2023 14:33:13 | 157 | 3058.0000 | XLON | 07003070000071043-E0GpbS6Pv7J220231129 |
| 29-Nov-2023 14:35:22 | 122 | 3060.0000 | XLON | 07003070000071869-E0GpbS6PvA7b20231129 |
| 29-Nov-2023 14:35:22 | 100 | 3060.0000 | XLON | 07003070000071869-E0GpbS6PvA7Z20231129 |
| 29-Nov-2023 14:35:34 | 278 | 3059.0000 | XLON | 07003070000071445-E0GpbS6PvAVS20231129 |
| 29-Nov-2023 14:36:53 | 173 | 3061.0000 | XLON | 05003050000072397-E0GpbS6PvCig20231129 |
| 29-Nov-2023 14:37:35 | 144 | 3060.0000 | XLON | 05003050000072272-E0GpbS6PvED620231129 |
| 29-Nov-2023 14:37:35 | 216 | 3060.0000 | XLON | 07003070000072292-E0GpbS6PvED820231129 |
| 29-Nov-2023 14:38:28 | 210 | 3058.0000 | XLON | 07003070000072739-E0GpbS6PvFWg20231129 |
| 29-Nov-2023 14:38:31 | 189 | 3057.0000 | XLON | 05003050000072722-E0GpbS6PvFef20231129 |
| 29-Nov-2023 14:38:31 | 35 | 3057.0000 | XLON | 05003050000072722-E0GpbS6PvFed20231129 |
| 29-Nov-2023 14:39:58 | 10 | 3056.0000 | XLON | 05003050000073291-E0GpbS6PvHaM20231129 |
| 29-Nov-2023 14:39:58 | 158 | 3056.0000 | XLON | 05003050000073291-E0GpbS6PvHaO20231129 |
| 29-Nov-2023 14:40:21 | 168 | 3055.0000 | XLON | 07003070000073352-E0GpbS6PvI9l20231129 |
| 29-Nov-2023 14:41:30 | 34 | 3054.0000 | XLON | 05003050000074010-E0GpbS6PvJSL20231129 |
| 29-Nov-2023 14:41:30 | 118 | 3054.0000 | XLON | 05003050000074010-E0GpbS6PvJSJ20231129 |
| 29-Nov-2023 14:43:03 | 182 | 3054.0000 | XLON | 07003070000074462-E0GpbS6PvLJS20231129 |
| 29-Nov-2023 14:45:02 | 154 | 3053.0000 | XLON | 07003070000074989-E0GpbS6PvO7920231129 |
| 29-Nov-2023 14:47:02 | 140 | 3055.0000 | XLON | 07003070000075897-E0GpbS6PvR1n20231129 |
| 29-Nov-2023 14:47:02 | 183 | 3055.0000 | XLON | 05003050000075926-E0GpbS6PvR1l20231129 |
| 29-Nov-2023 14:47:42 | 140 | 3054.0000 | XLON | 05003050000075927-E0GpbS6PvRzy20231129 |
| 29-Nov-2023 14:48:45 | 45 | 3053.0000 | XLON | 05003050000076159-E0GpbS6PvTc120231129 |
| 29-Nov-2023 14:48:45 | 40 | 3053.0000 | XLON | 05003050000076159-E0GpbS6PvTbr20231129 |
| 29-Nov-2023 14:48:49 | 69 | 3053.0000 | XLON | 05003050000076159-E0GpbS6PvTli20231129 |
| 29-Nov-2023 14:49:40 | 140 | 3050.0000 | XLON | 07003070000076773-E0GpbS6PvV5E20231129 |
| 29-Nov-2023 14:50:38 | 146 | 3048.0000 | XLON | 05003050000076811-E0GpbS6PvWn820231129 |
| 29-Nov-2023 14:50:38 | 176 | 3048.0000 | XLON | 07003070000076762-E0GpbS6PvWn620231129 |
| 29-Nov-2023 14:51:10 | 13 | 3051.0000 | XLON | 07003070000077432-E0GpbS6PvXZl20231129 |
| 29-Nov-2023 14:51:10 | 155 | 3051.0000 | XLON | 07003070000077432-E0GpbS6PvXZj20231129 |
| 29-Nov-2023 14:53:26 | 168 | 3049.0000 | XLON | 05003050000077434-E0GpbS6PvbJp20231129 |
| 29-Nov-2023 14:53:26 | 168 | 3050.0000 | XLON | 07003070000077987-E0GpbS6PvbIn20231129 |
| 29-Nov-2023 14:55:01 | 59 | 3049.0000 | XLON | 05003050000078708-E0GpbS6PveNl20231129 |
| 29-Nov-2023 14:55:01 | 95 | 3049.0000 | XLON | 05003050000078708-E0GpbS6PveNn20231129 |
| 29-Nov-2023 14:56:22 | 61 | 3048.0000 | XLON | 07003070000078630-E0GpbS6Pvga520231129 |
| 29-Nov-2023 14:56:22 | 107 | 3048.0000 | XLON | 07003070000078630-E0GpbS6Pvga720231129 |
| 29-Nov-2023 14:56:24 | 180 | 3046.0000 | XLON | 07003070000079420-E0GpbS6PvghR20231129 |
| 29-Nov-2023 14:56:24 | 147 | 3046.0000 | XLON | 07003070000079044-E0GpbS6PvghP20231129 |
| 29-Nov-2023 14:58:24 | 154 | 3050.0000 | XLON | 05003050000080144-E0GpbS6PvimU20231129 |
| 29-Nov-2023 15:00:09 | 216 | 3050.0000 | XLON | 05003050000080559-E0GpbS6PvkxN20231129 |
| 29-Nov-2023 15:00:44 | 178 | 3049.0000 | XLON | 05003050000080076-E0GpbS6PvmJk20231129 |
| 29-Nov-2023 15:01:37 | 154 | 3048.0000 | XLON | 07003070000081065-E0GpbS6Pvnd020231129 |
| 29-Nov-2023 15:02:58 | 214 | 3047.0000 | XLON | 05003050000080981-E0GpbS6PvpUI20231129 |
|---|---|---|---|---|
| 29-Nov-2023 15:03:08 | 214 | 3046.0000 | XLON | 07003070000080993-E0GpbS6Pvpm920231129 |
| 29-Nov-2023 15:04:27 | 2 | 3046.0000 | XLON | 07003070000082065-E0GpbS6PvrYK20231129 |
| 29-Nov-2023 15:04:27 | 185 | 3046.0000 | XLON | 07003070000082065-E0GpbS6PvrYM20231129 |
| 29-Nov-2023 15:05:11 | 148 | 3045.0000 | XLON | 05003050000081433-E0GpbS6PvseM20231129 |
| 29-Nov-2023 15:05:11 | 15 | 3045.0000 | XLON | 05003050000081433-E0GpbS6PvseB20231129 |
| 29-Nov-2023 15:07:18 | 199 | 3046.0000 | XLON | 05003050000082794-E0GpbS6PvwSG20231129 |
| 29-Nov-2023 15:07:45 | 192 | 3047.0000 | XLON | 07003070000083367-E0GpbS6PvxEy20231129 |
| 29-Nov-2023 15:09:34 | 197 | 3046.0000 | XLON | 05003050000083892-E0GpbS6Pvzga20231129 |
| 29-Nov-2023 15:09:34 | 67 | 3046.0000 | XLON | 05003050000083892-E0GpbS6PvzgY20231129 |
| 29-Nov-2023 15:13:18 | 327 | 3047.0000 | XLON | 07003070000084992-E0GpbS6Pw4t720231129 |
| 29-Nov-2023 15:14:39 | 278 | 3046.0000 | XLON | 07003070000084393-E0GpbS6Pw6Xc20231129 |
| 29-Nov-2023 15:14:42 | 166 | 3045.0000 | XLON | 05003050000082765-E0GpbS6Pw6bN20231129 |
| 29-Nov-2023 15:17:52 | 21 | 3045.0000 | XLON | 07003070000085975-E0GpbS6PwAHO20231129 |
| 29-Nov-2023 15:18:32 | 133 | 3045.0000 | XLON | 07003070000085975-E0GpbS6PwApw20231129 |
| 29-Nov-2023 15:18:32 | 37 | 3045.0000 | XLON | 07003070000085975-E0GpbS6PwAq020231129 |
| 29-Nov-2023 15:18:32 | 80 | 3045.0000 | XLON | 07003070000085975-E0GpbS6PwAq220231129 |
| 29-Nov-2023 15:19:34 | 516 | 3045.0000 | XLON | 05003050000087048-E0GpbS6PwBZE20231129 |
| 29-Nov-2023 15:21:42 | 426 | 3047.0000 | XLON | 07003070000087603-E0GpbS6PwEgN20231129 |
| 29-Nov-2023 15:21:55 | 283 | 3046.0000 | XLON | 05003050000087677-E0GpbS6PwF1H20231129 |
| 29-Nov-2023 15:21:55 | 334 | 3046.0000 | XLON | 07003070000087552-E0GpbS6PwF1D20231129 |
| 29-Nov-2023 15:23:18 | 191 | 3045.0000 | XLON | 05003050000088168-E0GpbS6PwGSH20231129 |
| 29-Nov-2023 15:25:55 | 258 | 3045.0000 | XLON | 07003070000088978-E0GpbS6PwJkb20231129 |
| 29-Nov-2023 15:28:29 | 223 | 3044.0000 | XLON | 07003070000088033-E0GpbS6PwMBL20231129 |
| 29-Nov-2023 15:29:58 | 172 | 3043.0000 | XLON | 07003070000089876-E0GpbS6PwNjC20231129 |
| 29-Nov-2023 15:29:58 | 145 | 3043.0000 | XLON | 07003070000088550-E0GpbS6PwNj820231129 |
| 29-Nov-2023 15:31:16 | 147 | 3045.0000 | XLON | 07003070000090659-E0GpbS6PwPek20231129 |
| 29-Nov-2023 15:31:16 | 181 | 3045.0000 | XLON | 07003070000090659-E0GpbS6PwPem20231129 |
| 29-Nov-2023 15:34:43 | 33 | 3044.0000 | XLON | 07003070000090516-E0GpbS6PwTip20231129 |
| 29-Nov-2023 15:34:43 | 355 | 3044.0000 | XLON | 07003070000090516-E0GpbS6PwTik20231129 |
| 29-Nov-2023 15:36:10 | 420 | 3044.0000 | XLON | 07003070000092155-E0GpbS6PwVM220231129 |
| 29-Nov-2023 15:36:25 | 208 | 3043.0000 | XLON | 07003070000091132-E0GpbS6PwVYQ20231129 |
| 29-Nov-2023 15:37:53 | 312 | 3045.0000 | XLON | 05003050000092626-E0GpbS6PwWzN20231129 |
| 29-Nov-2023 15:42:07 | 323 | 3046.0000 | XLON | 07003070000093627-E0GpbS6PwbCn20231129 |
| 29-Nov-2023 15:42:10 | 261 | 3045.0000 | XLON | 07003070000092959-E0GpbS6PwbHN20231129 |
| 29-Nov-2023 15:42:39 | 364 | 3044.0000 | XLON | 07003070000092579-E0GpbS6Pwbrh20231129 |
| 29-Nov-2023 15:42:54 | 216 | 3043.0000 | XLON | 05003050000093918-E0GpbS6PwcBB20231129 |
| 29-Nov-2023 15:43:23 | 216 | 3042.0000 | XLON | 07003070000093826-E0GpbS6PwctM20231129 |
| 29-Nov-2023 15:47:18 | 173 | 3043.0000 | XLON | 05003050000094506-E0GpbS6Pwh4Q20231129 |
| 29-Nov-2023 15:47:28 | 225 | 3042.0000 | XLON | 05003050000094407-E0GpbS6PwhCO20231129 |
| 29-Nov-2023 15:47:50 | 330 | 3042.0000 | XLON | 07003070000095252-E0GpbS6Pwhcy20231129 |
| 29-Nov-2023 15:51:22 | 426 | 3045.0000 | XLON | 07003070000096365-E0GpbS6Pwl2q20231129 |
| 29-Nov-2023 15:52:07 | 11 | 3044.0000 | XLON | 05003050000096350-E0GpbS6PwlvM20231129 |
| 29-Nov-2023 15:52:07 | 229 | 3044.0000 | XLON | 05003050000096350-E0GpbS6PwlvQ20231129 |
| 29-Nov-2023 15:52:45 | 217 | 3043.0000 | XLON | 05003050000096939-E0GpbS6PwmRI20231129 |
| 29-Nov-2023 15:53:17 | 242 | 3041.0000 | XLON | 07003070000096723-E0GpbS6Pwn6O20231129 |
| 29-Nov-2023 15:53:17 | 192 | 3041.0000 | XLON | 07003070000096841-E0GpbS6Pwn6Q20231129 |
|---|---|---|---|---|
| 29-Nov-2023 15:55:19 | 234 | 3043.0000 | XLON | 05003050000097432-E0GpbS6Pwp8H20231129 |
| 29-Nov-2023 15:56:03 | 228 | 3044.0000 | XLON | 05003050000098171-E0GpbS6Pwpp120231129 |
| 29-Nov-2023 15:57:47 | 205 | 3043.0000 | XLON | 05003050000098755-E0GpbS6PwrSd20231129 |
| 29-Nov-2023 15:58:02 | 156 | 3042.0000 | XLON | 07003070000097319-E0GpbS6PwrYe20231129 |
| 29-Nov-2023 15:59:37 | 34 | 3043.0000 | XLON | 07003070000099294-E0GpbS6Pwsr620231129 |
| 29-Nov-2023 15:59:37 | 214 | 3043.0000 | XLON | 07003070000099294-E0GpbS6Pwsqz20231129 |
| 29-Nov-2023 16:01:58 | 80 | 3043.0000 | XLON | 07003070000100379-E0GpbS6Pwutv20231129 |
| 29-Nov-2023 16:01:58 | 317 | 3043.0000 | XLON | 07003070000100379-E0GpbS6Pwutx20231129 |
| 29-Nov-2023 16:02:08 | 248 | 3042.0000 | XLON | 07003070000099374-E0GpbS6Pwv8420231129 |
| 29-Nov-2023 16:07:05 | 480 | 3043.0000 | XLON | 07003070000102237-E0GpbS6PwzXe20231129 |
| 29-Nov-2023 16:09:23 | 193 | 3043.0000 | XLON | 07003070000103103-E0GpbS6Px1Wt20231129 |
| 29-Nov-2023 16:09:23 | 160 | 3043.0000 | XLON | 07003070000103103-E0GpbS6Px1Wr20231129 |
| 29-Nov-2023 16:09:23 | 228 | 3043.0000 | XLON | 07003070000103103-E0GpbS6Px1Wp20231129 |
| 29-Nov-2023 16:11:15 | 385 | 3043.0000 | XLON | 05003050000103930-E0GpbS6Px4aO20231129 |
| 29-Nov-2023 16:13:10 | 228 | 3044.0000 | XLON | 05003050000104852-E0GpbS6Px6fh20231129 |
| 29-Nov-2023 16:13:10 | 207 | 3044.0000 | XLON | 05003050000104852-E0GpbS6Px6fj20231129 |
| 29-Nov-2023 16:14:17 | 553 | 3045.0000 | XLON | 07003070000105316-E0GpbS6Px83x20231129 |
| 29-Nov-2023 16:14:17 | 200 | 3046.0000 | XLON | 05003050000105358-E0GpbS6Px83I20231129 |
| 29-Nov-2023 16:14:17 | 201 | 3046.0000 | XLON | 07003070000105315-E0GpbS6Px83E20231129 |
| 29-Nov-2023 16:14:39 | 308 | 3046.0000 | XLON | 07003070000105508-E0GpbS6Px8RK20231129 |
| 29-Nov-2023 16:15:00 | 287 | 3045.0000 | XLON | 07003070000105358-E0GpbS6Px8oL20231129 |
| 29-Nov-2023 16:18:14 | 264 | 3044.0000 | XLON | 05003050000106352-E0GpbS6PxCnq20231129 |
| 29-Nov-2023 16:19:33 | 333 | 3044.0000 | XLON | 07003070000107626-E0GpbS6PxDvG20231129 |
| 29-Nov-2023 16:22:17 | 147 | 3043.0000 | XLON | 07003070000106303-E0GpbS6PxHBy20231129 |
| 29-Nov-2023 16:23:57 | 389 | 3046.0000 | XLON | 07003070000109629-E0GpbS6PxJK920231129 |
| 29-Nov-2023 16:24:39 | 382 | 3045.0000 | XLON | 07003070000109796-E0GpbS6PxK4x20231129 |
| 29-Nov-2023 16:24:55 | 312 | 3044.0000 | XLON | 07003070000109569-E0GpbS6PxKR520231129 |
| 29-Nov-2023 16:24:55 | 194 | 3044.0000 | XLON | 07003070000109569-E0GpbS6PxKR720231129 |
| 29-Nov-2023 16:26:03 | 286 | 3045.0000 | XLON | 07003070000110449-E0GpbS6PxLyA20231129 |
| 29-Nov-2023 16:27:43 | 176 | 3046.0000 | XLON | 07003070000111156-E0GpbS6PxNrt20231129 |
| 29-Nov-2023 16:28:12 | 150 | 3045.0000 | XLON | 05003050000111211-E0GpbS6PxOTy20231129 |
| 29-Nov-2023 16:28:55 | 298 | 3048.0000 | XLON | 05003050000111728-E0GpbS6PxPAl20231129 |
| 29-Nov-2023 16:28:55 | 112 | 3048.0000 | XLON | 05003050000111728-E0GpbS6PxPAn20231129 |
30 November 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 36,655 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 50,452,998 ordinary shares in treasury, and has 1,887,288,592 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,652,931 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: | 30 November 2023 |
|---|---|
| Number of ordinary shares purchased: | 36,655 |
| Highest price paid per share (p): | 3061 |
| Lowest price paid per share (p): | 3030 |
| Volume weighted average price paid per share (p): | 3047.6393 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 30-Nov-2023 08:02:02 | 141 | 3039.0000 | XLON | 05003050000004537-E0GqKPaLLxIt20231130 |
| 30-Nov-2023 08:02:03 | 197 | 3038.0000 | XLON | 05003050000004504-E0GqKPaLLxNr20231130 |
| 30-Nov-2023 08:03:38 | 141 | 3037.0000 | XLON | 07003070000005406-E0GqKPaLM15920231130 |
| 30-Nov-2023 08:04:27 | 179 | 3036.0000 | XLON | 07003070000005955-E0GqKPaLM2VC20231130 |
| 30-Nov-2023 08:05:02 | 212 | 3035.0000 | XLON | 05003050000005354-E0GqKPaLM3Q420231130 |
| 30-Nov-2023 08:06:02 | 183 | 3030.0000 | XLON | 05003050000006410-E0GqKPaLM5to20231130 |
| 30-Nov-2023 08:07:55 | 141 | 3033.0000 | XLON | 07003070000006782-E0GqKPaLM95E20231130 |
| 30-Nov-2023 08:09:35 | 142 | 3037.0000 | XLON | 07003070000007083-E0GqKPaLMCIA20231130 |
| 30-Nov-2023 08:09:58 | 155 | 3037.0000 | XLON | 05003050000007140-E0GqKPaLMCqV20231130 |
| 30-Nov-2023 08:11:13 | 131 | 3036.0000 | XLON | 05003050000007623-E0GqKPaLMFQB20231130 |
| 30-Nov-2023 08:11:13 | 24 | 3036.0000 | XLON | 05003050000007623-E0GqKPaLMFSF20231130 |
| 30-Nov-2023 08:12:42 | 163 | 3037.0000 | XLON | 07003070000007941-E0GqKPaLMHti20231130 |
| 30-Nov-2023 08:14:26 | 143 | 3040.0000 | XLON | 05003050000008306-E0GqKPaLMKUJ20231130 |
|---|---|---|---|---|
| 30-Nov-2023 08:17:12 | 141 | 3041.0000 | XLON | 07003070000008942-E0GqKPaLMObC20231130 |
| 30-Nov-2023 08:17:43 | 149 | 3039.0000 | XLON | 07003070000009060-E0GqKPaLMPUn20231130 |
| 30-Nov-2023 08:19:20 | 113 | 3038.0000 | XLON | 05003050000009437-E0GqKPaLMS0V20231130 |
| 30-Nov-2023 08:19:20 | 37 | 3038.0000 | XLON | 05003050000009437-E0GqKPaLMS0X20231130 |
| 30-Nov-2023 08:21:04 | 149 | 3036.0000 | XLON | 07003070000009871-E0GqKPaLMUpG20231130 |
| 30-Nov-2023 08:22:58 | 154 | 3037.0000 | XLON | 07003070000010151-E0GqKPaLMXDl20231130 |
| 30-Nov-2023 08:25:41 | 154 | 3039.0000 | XLON | 05003050000010487-E0GqKPaLMab220231130 |
| 30-Nov-2023 08:26:05 | 144 | 3038.0000 | XLON | 07003070000010843-E0GqKPaLMbLc20231130 |
| 30-Nov-2023 08:31:31 | 142 | 3044.0000 | XLON | 07003070000012079-E0GqKPaLMhgO20231130 |
| 30-Nov-2023 08:32:44 | 197 | 3043.0000 | XLON | 07003070000012338-E0GqKPaLMjSY20231130 |
| 30-Nov-2023 08:35:07 | 155 | 3042.0000 | XLON | 07003070000012678-E0GqKPaLMmxp20231130 |
| 30-Nov-2023 08:36:19 | 144 | 3041.0000 | XLON | 05003050000012947-E0GqKPaLMonX20231130 |
| 30-Nov-2023 08:38:40 | 151 | 3041.0000 | XLON | 07003070000013169-E0GqKPaLMrtD20231130 |
| 30-Nov-2023 08:39:38 | 143 | 3037.0000 | XLON | 05003050000013382-E0GqKPaLMtSG20231130 |
| 30-Nov-2023 08:41:00 | 100 | 3038.0000 | XLON | 05003050000013702-E0GqKPaLMvo320231130 |
| 30-Nov-2023 08:44:20 | 70 | 3038.0000 | XLON | 07003070000014431-E0GqKPaLN1rW20231130 |
| 30-Nov-2023 08:44:20 | 72 | 3038.0000 | XLON | 07003070000014431-E0GqKPaLN1rY20231130 |
| 30-Nov-2023 08:46:56 | 156 | 3037.0000 | XLON | 07003070000014917-E0GqKPaLN6Qe20231130 |
| 30-Nov-2023 08:47:40 | 80 | 3038.0000 | XLON | 07003070000015031-E0GqKPaLN7fR20231130 |
| 30-Nov-2023 08:49:20 | 100 | 3035.0000 | XLON | 07003070000015296-E0GqKPaLNAL420231130 |
| 30-Nov-2023 08:51:51 | 156 | 3035.0000 | XLON | 07003070000015590-E0GqKPaLNEAR20231130 |
| 30-Nov-2023 08:53:14 | 148 | 3033.0000 | XLON | 07003070000015832-E0GqKPaLNGMd20231130 |
| 30-Nov-2023 08:54:31 | 142 | 3031.0000 | XLON | 07003070000016067-E0GqKPaLNHJU20231130 |
| 30-Nov-2023 08:56:00 | 95 | 3032.0000 | XLON | 05003050000016334-E0GqKPaLNIIf20231130 |
| 30-Nov-2023 08:58:55 | 50 | 3034.0000 | XLON | 05003050000016879-E0GqKPaLNM6y20231130 |
| 30-Nov-2023 08:58:55 | 92 | 3034.0000 | XLON | 05003050000016879-E0GqKPaLNM6w20231130 |
| 30-Nov-2023 08:59:40 | 93 | 3034.0000 | XLON | 05003050000016971-E0GqKPaLNMhx20231130 |
| 30-Nov-2023 09:02:00 | 141 | 3036.0000 | XLON | 05003050000017720-E0GqKPaLNQqA20231130 |
| 30-Nov-2023 09:04:47 | 142 | 3042.0000 | XLON | 05003050000018302-E0GqKPaLNUa120231130 |
| 30-Nov-2023 09:08:57 | 141 | 3045.0000 | XLON | 05003050000019121-E0GqKPaLNZtw20231130 |
| 30-Nov-2023 09:10:20 | 142 | 3046.0000 | XLON | 05003050000019342-E0GqKPaLNb7G20231130 |
| 30-Nov-2023 09:11:00 | 141 | 3046.0000 | XLON | 05003050000019422-E0GqKPaLNbdZ20231130 |
| 30-Nov-2023 09:12:41 | 141 | 3046.0000 | XLON | 07003070000019338-E0GqKPaLNdXZ20231130 |
| 30-Nov-2023 09:15:36 | 212 | 3048.0000 | XLON | 07003070000020068-E0GqKPaLNhKS20231130 |
| 30-Nov-2023 09:17:05 | 142 | 3050.0000 | XLON | 07003070000020389-E0GqKPaLNj8220231130 |
| 30-Nov-2023 09:20:25 | 143 | 3052.0000 | XLON | 07003070000020856-E0GqKPaLNnKv20231130 |
| 30-Nov-2023 09:22:51 | 141 | 3051.0000 | XLON | 07003070000021304-E0GqKPaLNpid20231130 |
| 30-Nov-2023 09:23:11 | 196 | 3050.0000 | XLON | 05003050000021721-E0GqKPaLNqGV20231130 |
| 30-Nov-2023 09:26:35 | 143 | 3050.0000 | XLON | 05003050000022006-E0GqKPaLNsrO20231130 |
| 30-Nov-2023 09:34:07 | 169 | 3052.0000 | XLON | 05003050000023547-E0GqKPaLO0Uz20231130 |
| 30-Nov-2023 09:35:46 | 142 | 3053.0000 | XLON | 07003070000023682-E0GqKPaLO2IT20231130 |
| 30-Nov-2023 09:38:46 | 155 | 3056.0000 | XLON | 05003050000024042-E0GqKPaLO5B020231130 |
| 30-Nov-2023 09:39:05 | 165 | 3055.0000 | XLON | 07003070000023831-E0GqKPaLO5Ut20231130 |
| 30-Nov-2023 09:39:59 | 71 | 3052.0000 | XLON | 07003070000024187-E0GqKPaLO6L120231130 |
|---|---|---|---|---|
| 30-Nov-2023 09:39:59 | 18 | 3052.0000 | XLON | 07003070000024187-E0GqKPaLO6Kz20231130 |
| 30-Nov-2023 09:39:59 | 50 | 3052.0000 | XLON | 07003070000024187-E0GqKPaLO6L520231130 |
| 30-Nov-2023 09:39:59 | 30 | 3052.0000 | XLON | 07003070000024187-E0GqKPaLO6L320231130 |
| 30-Nov-2023 09:41:06 | 143 | 3053.0000 | XLON | 07003070000024468-E0GqKPaLO7Vi20231130 |
| 30-Nov-2023 09:45:25 | 152 | 3050.0000 | XLON | 05003050000025024-E0GqKPaLOAzG20231130 |
| 30-Nov-2023 09:53:24 | 183 | 3051.0000 | XLON | 07003070000026165-E0GqKPaLOI1p20231130 |
| 30-Nov-2023 09:54:46 | 169 | 3050.0000 | XLON | 07003070000025887-E0GqKPaLOJHc20231130 |
| 30-Nov-2023 09:56:08 | 169 | 3051.0000 | XLON | 07003070000026595-E0GqKPaLOKTR20231130 |
| 30-Nov-2023 09:57:09 | 149 | 3050.0000 | XLON | 05003050000026671-E0GqKPaLOLMw20231130 |
| 30-Nov-2023 10:02:02 | 144 | 3053.0000 | XLON | 07003070000027503-E0GqKPaLOQd920231130 |
| 30-Nov-2023 10:02:08 | 81 | 3051.0000 | XLON | 05003050000027850-E0GqKPaLOQoO20231130 |
| 30-Nov-2023 10:02:08 | 107 | 3051.0000 | XLON | 05003050000027850-E0GqKPaLOQoQ20231130 |
| 30-Nov-2023 10:10:12 | 141 | 3052.0000 | XLON | 05003050000029368-E0GqKPaLOXzm20231130 |
| 30-Nov-2023 10:13:46 | 66 | 3054.0000 | XLON | 07003070000029935-E0GqKPaLOarA20231130 |
| 30-Nov-2023 10:13:46 | 75 | 3054.0000 | XLON | 07003070000029935-E0GqKPaLOar820231130 |
| 30-Nov-2023 10:15:21 | 3 | 3055.0000 | XLON | 07003070000030158-E0GqKPaLOcNj20231130 |
| 30-Nov-2023 10:16:01 | 144 | 3055.0000 | XLON | 07003070000030242-E0GqKPaLOczt20231130 |
| 30-Nov-2023 10:16:34 | 212 | 3054.0000 | XLON | 05003050000030106-E0GqKPaLOdd320231130 |
| 30-Nov-2023 10:19:24 | 40 | 3054.0000 | XLON | 07003070000030767-E0GqKPaLOghq20231130 |
| 30-Nov-2023 10:19:24 | 101 | 3054.0000 | XLON | 07003070000030767-E0GqKPaLOghu20231130 |
| 30-Nov-2023 10:22:25 | 87 | 3056.0000 | XLON | 07003070000031121-E0GqKPaLOjLf20231130 |
| 30-Nov-2023 10:22:25 | 83 | 3056.0000 | XLON | 07003070000031121-E0GqKPaLOjLd20231130 |
| 30-Nov-2023 10:30:27 | 179 | 3060.0000 | XLON | 05003050000032277-E0GqKPaLOpyH20231130 |
| 30-Nov-2023 10:30:32 | 245 | 3059.0000 | XLON | 05003050000032265-E0GqKPaLOq2f20231130 |
| 30-Nov-2023 10:32:48 | 167 | 3061.0000 | XLON | 05003050000032573-E0GqKPaLOsLr20231130 |
| 30-Nov-2023 10:33:05 | 168 | 3060.0000 | XLON | 05003050000032485-E0GqKPaLOspA20231130 |
| 30-Nov-2023 10:39:13 | 169 | 3058.0000 | XLON | 05003050000033415-E0GqKPaLP0nE20231130 |
| 30-Nov-2023 10:40:21 | 155 | 3056.0000 | XLON | 07003070000033355-E0GqKPaLP2Js20231130 |
| 30-Nov-2023 10:49:04 | 197 | 3053.0000 | XLON | 07003070000034550-E0GqKPaLP9qu20231130 |
| 30-Nov-2023 10:49:52 | 181 | 3052.0000 | XLON | 05003050000033709-E0GqKPaLPARt20231130 |
| 30-Nov-2023 10:50:25 | 141 | 3051.0000 | XLON | 07003070000034322-E0GqKPaLPB2C20231130 |
| 30-Nov-2023 10:55:04 | 141 | 3047.0000 | XLON | 07003070000034878-E0GqKPaLPH6520231130 |
| 30-Nov-2023 10:55:17 | 155 | 3046.0000 | XLON | 05003050000035166-E0GqKPaLPHRo20231130 |
| 30-Nov-2023 11:07:05 | 151 | 3048.0000 | XLON | 05003050000036043-E0GqKPaLPRfO20231130 |
| 30-Nov-2023 11:14:01 | 141 | 3049.0000 | XLON | 07003070000037819-E0GqKPaLPWSg20231130 |
| 30-Nov-2023 11:15:31 | 153 | 3049.0000 | XLON | 07003070000038000-E0GqKPaLPXPG20231130 |
| 30-Nov-2023 11:15:37 | 183 | 3048.0000 | XLON | 05003050000037880-E0GqKPaLPXSo20231130 |
| 30-Nov-2023 11:15:46 | 34 | 3047.0000 | XLON | 07003070000037240-E0GqKPaLPXWj20231130 |
| 30-Nov-2023 11:15:46 | 163 | 3047.0000 | XLON | 07003070000037240-E0GqKPaLPXWh20231130 |
| 30-Nov-2023 11:20:51 | 145 | 3047.0000 | XLON | 05003050000038389-E0GqKPaLPay820231130 |
| 30-Nov-2023 11:39:41 | 232 | 3052.0000 | XLON | 07003070000040639-E0GqKPaLPmLH20231130 |
| 30-Nov-2023 11:41:06 | 160 | 3052.0000 | XLON | 07003070000040846-E0GqKPaLPn1m20231130 |
| 30-Nov-2023 11:42:41 | 155 | 3053.0000 | XLON | 05003050000040968-E0GqKPaLPo2h20231130 |
| 30-Nov-2023 11:45:21 | 183 | 3053.0000 | XLON | 05003050000041271-E0GqKPaLPpj220231130 |
|---|---|---|---|---|
| 30-Nov-2023 11:49:22 | 197 | 3051.0000 | XLON | 07003070000040573-E0GqKPaLPsLm20231130 |
| 30-Nov-2023 11:56:30 | 141 | 3048.0000 | XLON | 05003050000042084-E0GqKPaLPwtX20231130 |
| 30-Nov-2023 11:58:44 | 197 | 3047.0000 | XLON | 07003070000042168-E0GqKPaLPxys20231130 |
| 30-Nov-2023 12:06:07 | 181 | 3047.0000 | XLON | 07003070000044202-E0GqKPaLQ2pT20231130 |
| 30-Nov-2023 12:06:07 | 212 | 3047.0000 | XLON | 05003050000044144-E0GqKPaLQ2pR20231130 |
| 30-Nov-2023 12:12:05 | 142 | 3046.0000 | XLON | 05003050000044702-E0GqKPaLQ5ts20231130 |
| 30-Nov-2023 12:17:54 | 169 | 3045.0000 | XLON | 05003050000045787-E0GqKPaLQ9SF20231130 |
| 30-Nov-2023 12:18:53 | 141 | 3044.0000 | XLON | 05003050000045025-E0GqKPaLQA2U20231130 |
| 30-Nov-2023 12:21:01 | 158 | 3045.0000 | XLON | 05003050000046201-E0GqKPaLQB5c20231130 |
| 30-Nov-2023 12:25:18 | 142 | 3046.0000 | XLON | 05003050000046764-E0GqKPaLQDzQ20231130 |
| 30-Nov-2023 12:26:11 | 153 | 3045.0000 | XLON | 05003050000046970-E0GqKPaLQEhu20231130 |
| 30-Nov-2023 12:38:02 | 112 | 3049.0000 | XLON | 07003070000049059-E0GqKPaLQL1k20231130 |
| 30-Nov-2023 12:38:56 | 179 | 3048.0000 | XLON | 07003070000049020-E0GqKPaLQLOE20231130 |
| 30-Nov-2023 12:39:16 | 245 | 3047.0000 | XLON | 05003050000048836-E0GqKPaLQLXH20231130 |
| 30-Nov-2023 12:47:45 | 141 | 3047.0000 | XLON | 07003070000050259-E0GqKPaLQQCL20231130 |
| 30-Nov-2023 12:49:33 | 112 | 3046.0000 | XLON | 07003070000050853-E0GqKPaLQR7m20231130 |
| 30-Nov-2023 12:49:36 | 141 | 3045.0000 | XLON | 05003050000049115-E0GqKPaLQRAF20231130 |
| 30-Nov-2023 12:51:35 | 169 | 3046.0000 | XLON | 07003070000051078-E0GqKPaLQSIg20231130 |
| 30-Nov-2023 12:56:35 | 155 | 3045.0000 | XLON | 07003070000051334-E0GqKPaLQV2k20231130 |
| 30-Nov-2023 13:04:22 | 196 | 3047.0000 | XLON | 05003050000053178-E0GqKPaLQad520231130 |
| 30-Nov-2023 13:08:51 | 177 | 3051.0000 | XLON | 05003050000054104-E0GqKPaLQe2220231130 |
| 30-Nov-2023 13:09:51 | 194 | 3051.0000 | XLON | 05003050000054201-E0GqKPaLQejN20231130 |
| 30-Nov-2023 13:10:37 | 229 | 3050.0000 | XLON | 05003050000053680-E0GqKPaLQfJ820231130 |
| 30-Nov-2023 13:11:51 | 190 | 3049.0000 | XLON | 07003070000053655-E0GqKPaLQgBX20231130 |
| 30-Nov-2023 13:17:02 | 141 | 3051.0000 | XLON | 07003070000055354-E0GqKPaLQjUc20231130 |
| 30-Nov-2023 13:17:48 | 169 | 3050.0000 | XLON | 07003070000055156-E0GqKPaLQkDv20231130 |
| 30-Nov-2023 13:23:50 | 160 | 3050.0000 | XLON | 05003050000057214-E0GqKPaLQoQ420231130 |
| 30-Nov-2023 13:26:03 | 142 | 3049.0000 | XLON | 07003070000055072-E0GqKPaLQq4W20231130 |
| 30-Nov-2023 13:29:31 | 179 | 3049.0000 | XLON | 07003070000058586-E0GqKPaLQt9Z20231130 |
| 30-Nov-2023 13:32:02 | 172 | 3050.0000 | XLON | 07003070000060132-E0GqKPaLQwHm20231130 |
| 30-Nov-2023 13:32:49 | 187 | 3049.0000 | XLON | 07003070000060509-E0GqKPaLQxVu20231130 |
| 30-Nov-2023 13:33:19 | 168 | 3048.0000 | XLON | 05003050000055881-E0GqKPaLQyCj20231130 |
| 30-Nov-2023 13:34:46 | 212 | 3047.0000 | XLON | 07003070000061089-E0GqKPaLQzqd20231130 |
| 30-Nov-2023 13:34:54 | 197 | 3046.0000 | XLON | 05003050000060988-E0GqKPaLR01O20231130 |
| 30-Nov-2023 13:36:17 | 155 | 3046.0000 | XLON | 05003050000061544-E0GqKPaLR1c320231130 |
| 30-Nov-2023 13:39:08 | 143 | 3047.0000 | XLON | 07003070000062256-E0GqKPaLR4lL20231130 |
| 30-Nov-2023 13:41:05 | 148 | 3047.0000 | XLON | 05003050000063055-E0GqKPaLR6JD20231130 |
| 30-Nov-2023 13:43:46 | 76 | 3046.0000 | XLON | 07003070000063788-E0GqKPaLR9bz20231130 |
| 30-Nov-2023 13:43:46 | 79 | 3046.0000 | XLON | 07003070000063788-E0GqKPaLR9c120231130 |
| 30-Nov-2023 13:44:39 | 146 | 3046.0000 | XLON | 07003070000064306-E0GqKPaLRARm20231130 |
| 30-Nov-2023 13:47:34 | 148 | 3050.0000 | XLON | 05003050000065046-E0GqKPaLRDeI20231130 |
| 30-Nov-2023 13:47:50 | 149 | 3050.0000 | XLON | 07003070000065225-E0GqKPaLRDst20231130 |
| 30-Nov-2023 13:52:43 | 149 | 3053.0000 | XLON | 05003050000066118-E0GqKPaLRJKd20231130 |
| 30-Nov-2023 13:54:11 | 150 | 3052.0000 | XLON | 07003070000066546-E0GqKPaLRKo420231130 |
|---|---|---|---|---|
| 30-Nov-2023 13:56:07 | 144 | 3052.0000 | XLON | 07003070000067028-E0GqKPaLRNID20231130 |
| 30-Nov-2023 13:58:01 | 169 | 3052.0000 | XLON | 07003070000067858-E0GqKPaLROx020231130 |
| 30-Nov-2023 14:03:37 | 141 | 3057.0000 | XLON | 07003070000069543-E0GqKPaLRWwO20231130 |
| 30-Nov-2023 14:04:39 | 157 | 3056.0000 | XLON | 07003070000069137-E0GqKPaLRXnh20231130 |
| 30-Nov-2023 14:08:19 | 191 | 3055.0000 | XLON | 07003070000070328-E0GqKPaLRawT20231130 |
| 30-Nov-2023 14:08:23 | 183 | 3054.0000 | XLON | 05003050000069647-E0GqKPaLRb0n20231130 |
| 30-Nov-2023 14:10:35 | 141 | 3054.0000 | XLON | 07003070000071201-E0GqKPaLRcmr20231130 |
| 30-Nov-2023 14:13:06 | 198 | 3055.0000 | XLON | 05003050000072332-E0GqKPaLReju20231130 |
| 30-Nov-2023 14:13:07 | 183 | 3054.0000 | XLON | 07003070000072346-E0GqKPaLRelr20231130 |
| 30-Nov-2023 14:18:15 | 147 | 3054.0000 | XLON | 07003070000073099-E0GqKPaLRj3U20231130 |
| 30-Nov-2023 14:19:16 | 212 | 3052.0000 | XLON | 05003050000073882-E0GqKPaLRk8n20231130 |
| 30-Nov-2023 14:20:05 | 155 | 3052.0000 | XLON | 05003050000074339-E0GqKPaLRkpJ20231130 |
| 30-Nov-2023 14:22:32 | 141 | 3051.0000 | XLON | 05003050000074817-E0GqKPaLRmlH20231130 |
| 30-Nov-2023 14:29:18 | 142 | 3053.0000 | XLON | 07003070000076946-E0GqKPaLRsqE20231130 |
| 30-Nov-2023 14:30:04 | 162 | 3053.0000 | XLON | 05003050000076985-E0GqKPaLRuAT20231130 |
| 30-Nov-2023 14:31:20 | 21 | 3053.0000 | XLON | 07003070000078101-E0GqKPaLRxUd20231130 |
| 30-Nov-2023 14:31:20 | 142 | 3053.0000 | XLON | 07003070000078101-E0GqKPaLRxUY20231130 |
| 30-Nov-2023 14:32:20 | 197 | 3052.0000 | XLON | 05003050000075569-E0GqKPaLRzAD20231130 |
| 30-Nov-2023 14:33:03 | 212 | 3051.0000 | XLON | 07003070000078777-E0GqKPaLS0Zn20231130 |
| 30-Nov-2023 14:33:03 | 183 | 3050.0000 | XLON | 05003050000078626-E0GqKPaLS0c020231130 |
| 30-Nov-2023 14:34:06 | 151 | 3049.0000 | XLON | 07003070000078778-E0GqKPaLS2R520231130 |
| 30-Nov-2023 14:35:14 | 141 | 3052.0000 | XLON | 05003050000079919-E0GqKPaLS4cl20231130 |
| 30-Nov-2023 14:36:10 | 169 | 3051.0000 | XLON | 05003050000080424-E0GqKPaLS6gg20231130 |
| 30-Nov-2023 14:38:49 | 141 | 3052.0000 | XLON | 07003070000081423-E0GqKPaLSBzu20231130 |
| 30-Nov-2023 14:40:11 | 145 | 3051.0000 | XLON | 05003050000081468-E0GqKPaLSEiz20231130 |
| 30-Nov-2023 14:40:11 | 52 | 3051.0000 | XLON | 05003050000081468-E0GqKPaLSEix20231130 |
| 30-Nov-2023 14:41:13 | 155 | 3048.0000 | XLON | 07003070000081989-E0GqKPaLSGLT20231130 |
| 30-Nov-2023 14:45:07 | 38 | 3050.0000 | XLON | 07003070000083862-E0GqKPaLSNOA20231130 |
| 30-Nov-2023 14:46:43 | 131 | 3050.0000 | XLON | 07003070000083862-E0GqKPaLSPtU20231130 |
| 30-Nov-2023 14:48:20 | 177 | 3050.0000 | XLON | 07003070000085426-E0GqKPaLSSqV20231130 |
| 30-Nov-2023 14:49:00 | 121 | 3049.0000 | XLON | 05003050000084549-E0GqKPaLSTtV20231130 |
| 30-Nov-2023 14:49:00 | 59 | 3049.0000 | XLON | 05003050000084549-E0GqKPaLSTtX20231130 |
| 30-Nov-2023 14:49:02 | 3 | 3049.0000 | XLON | 05003050000084549-E0GqKPaLSU4Y20231130 |
| 30-Nov-2023 14:50:15 | 156 | 3050.0000 | XLON | 05003050000086227-E0GqKPaLSWY920231130 |
| 30-Nov-2023 14:50:25 | 154 | 3049.0000 | XLON | 07003070000086412-E0GqKPaLSWr620231130 |
| 30-Nov-2023 14:53:54 | 142 | 3052.0000 | XLON | 07003070000087410-E0GqKPaLSdAX20231130 |
| 30-Nov-2023 14:53:56 | 141 | 3051.0000 | XLON | 07003070000087360-E0GqKPaLSdF720231130 |
| 30-Nov-2023 14:55:36 | 155 | 3053.0000 | XLON | 07003070000088187-E0GqKPaLSg5D20231130 |
| 30-Nov-2023 14:59:16 | 142 | 3054.0000 | XLON | 07003070000088938-E0GqKPaLSkQT20231130 |
| 30-Nov-2023 15:00:30 | 142 | 3053.0000 | XLON | 07003070000090009-E0GqKPaLSmGz20231130 |
| 30-Nov-2023 15:00:35 | 141 | 3052.0000 | XLON | 07003070000088979-E0GqKPaLSmMP20231130 |
| 30-Nov-2023 15:00:35 | 166 | 3052.0000 | XLON | 05003050000089182-E0GqKPaLSmMR20231130 |
| 30-Nov-2023 15:01:31 | 141 | 3051.0000 | XLON | 07003070000090457-E0GqKPaLSoIG20231130 |
| 30-Nov-2023 15:02:51 | 197 | 3048.0000 | XLON | 05003050000090846-E0GqKPaLSqIQ20231130 |
|---|---|---|---|---|
| 30-Nov-2023 15:04:51 | 141 | 3048.0000 | XLON | 07003070000091752-E0GqKPaLStC220231130 |
| 30-Nov-2023 15:06:13 | 141 | 3047.0000 | XLON | 07003070000092298-E0GqKPaLSvcc20231130 |
| 30-Nov-2023 15:07:05 | 141 | 3046.0000 | XLON | 05003050000092141-E0GqKPaLSwnf20231130 |
| 30-Nov-2023 15:07:53 | 197 | 3045.0000 | XLON | 05003050000092723-E0GqKPaLSxvu20231130 |
| 30-Nov-2023 15:11:57 | 30 | 3045.0000 | XLON | 05003050000094189-E0GqKPaLT4VG20231130 |
| 30-Nov-2023 15:11:57 | 49 | 3045.0000 | XLON | 05003050000094189-E0GqKPaLT4VK20231130 |
| 30-Nov-2023 15:11:57 | 41 | 3045.0000 | XLON | 05003050000094189-E0GqKPaLT4VI20231130 |
| 30-Nov-2023 15:11:57 | 49 | 3045.0000 | XLON | 05003050000094189-E0GqKPaLT4VM20231130 |
| 30-Nov-2023 15:13:58 | 75 | 3045.0000 | XLON | 07003070000094935-E0GqKPaLT7FO20231130 |
| 30-Nov-2023 15:13:58 | 94 | 3045.0000 | XLON | 07003070000094935-E0GqKPaLT7FQ20231130 |
| 30-Nov-2023 15:14:03 | 183 | 3044.0000 | XLON | 05003050000093364-E0GqKPaLT7PG20231130 |
| 30-Nov-2023 15:14:25 | 16 | 3044.0000 | XLON | 07003070000095048-E0GqKPaLT81520231130 |
| 30-Nov-2023 15:15:03 | 181 | 3044.0000 | XLON | 07003070000095048-E0GqKPaLT9B420231130 |
| 30-Nov-2023 15:16:36 | 141 | 3046.0000 | XLON | 05003050000095573-E0GqKPaLTBKH20231130 |
| 30-Nov-2023 15:18:07 | 141 | 3045.0000 | XLON | 05003050000095901-E0GqKPaLTDIO20231130 |
| 30-Nov-2023 15:19:22 | 12 | 3045.0000 | XLON | 07003070000096453-E0GqKPaLTErn20231130 |
| 30-Nov-2023 15:19:22 | 129 | 3045.0000 | XLON | 07003070000096453-E0GqKPaLTErl20231130 |
| 30-Nov-2023 15:21:48 | 11 | 3048.0000 | XLON | 05003050000097284-E0GqKPaLTIXO20231130 |
| 30-Nov-2023 15:23:00 | 70 | 3048.0000 | XLON | 07003070000097549-E0GqKPaLTK4D20231130 |
| 30-Nov-2023 15:23:00 | 99 | 3048.0000 | XLON | 07003070000097549-E0GqKPaLTK4B20231130 |
| 30-Nov-2023 15:24:57 | 91 | 3047.0000 | XLON | 05003050000098199-E0GqKPaLTMft20231130 |
| 30-Nov-2023 15:24:57 | 61 | 3047.0000 | XLON | 05003050000098199-E0GqKPaLTMfv20231130 |
| 30-Nov-2023 15:25:28 | 155 | 3046.0000 | XLON | 07003070000098105-E0GqKPaLTNS820231130 |
| 30-Nov-2023 15:28:06 | 185 | 3045.0000 | XLON | 07003070000098619-E0GqKPaLTQaY20231130 |
| 30-Nov-2023 15:30:15 | 139 | 3044.0000 | XLON | 07003070000099527-E0GqKPaLTSo120231130 |
| 30-Nov-2023 15:30:15 | 30 | 3044.0000 | XLON | 07003070000099527-E0GqKPaLTSo320231130 |
| 30-Nov-2023 15:30:23 | 151 | 3043.0000 | XLON | 05003050000098395-E0GqKPaLTTAW20231130 |
| 30-Nov-2023 15:31:41 | 156 | 3043.0000 | XLON | 07003070000100441-E0GqKPaLTVJ420231130 |
| 30-Nov-2023 15:32:42 | 155 | 3043.0000 | XLON | 05003050000100611-E0GqKPaLTWLR20231130 |
| 30-Nov-2023 15:33:05 | 145 | 3042.0000 | XLON | 05003050000100151-E0GqKPaLTWjy20231130 |
| 30-Nov-2023 15:34:51 | 97 | 3045.0000 | XLON | 07003070000101825-E0GqKPaLTZiP20231130 |
| 30-Nov-2023 15:34:51 | 33 | 3045.0000 | XLON | 07003070000101825-E0GqKPaLTZiN20231130 |
| 30-Nov-2023 15:34:51 | 40 | 3045.0000 | XLON | 07003070000101825-E0GqKPaLTZiL20231130 |
| 30-Nov-2023 15:38:22 | 142 | 3044.0000 | XLON | 07003070000102552-E0GqKPaLTe4s20231130 |
| 30-Nov-2023 15:40:57 | 82 | 3046.0000 | XLON | 07003070000103719-E0GqKPaLTh6620231130 |
| 30-Nov-2023 15:40:57 | 72 | 3046.0000 | XLON | 07003070000103719-E0GqKPaLTh6420231130 |
| 30-Nov-2023 15:41:27 | 155 | 3046.0000 | XLON | 05003050000103617-E0GqKPaLThz520231130 |
| 30-Nov-2023 15:43:20 | 197 | 3047.0000 | XLON | 05003050000104357-E0GqKPaLTkFj20231130 |
| 30-Nov-2023 15:45:03 | 173 | 3047.0000 | XLON | 07003070000105074-E0GqKPaLTm6320231130 |
| 30-Nov-2023 15:45:03 | 141 | 3047.0000 | XLON | 07003070000104986-E0GqKPaLTm5z20231130 |
| 30-Nov-2023 15:45:04 | 169 | 3048.0000 | XLON | 05003050000104933-E0GqKPaLTm5220231130 |
| 30-Nov-2023 15:46:08 | 170 | 3047.0000 | XLON | 05003050000105488-E0GqKPaLTnZn20231130 |
| 30-Nov-2023 15:48:09 | 142 | 3048.0000 | XLON | 05003050000106250-E0GqKPaLTqt620231130 |
| 30-Nov-2023 15:50:19 | 75 | 3050.0000 | XLON | 05003050000106955-E0GqKPaLTtT720231130 |
|---|---|---|---|---|
| 30-Nov-2023 15:52:07 | 141 | 3052.0000 | XLON | 07003070000107716-E0GqKPaLTvc320231130 |
| 30-Nov-2023 15:53:03 | 145 | 3051.0000 | XLON | 07003070000107709-E0GqKPaLTwbU20231130 |
| 30-Nov-2023 15:54:26 | 183 | 3051.0000 | XLON | 05003050000108310-E0GqKPaLTyFY20231130 |
| 30-Nov-2023 15:57:52 | 183 | 3052.0000 | XLON | 05003050000109611-E0GqKPaLU3CS20231130 |
| 30-Nov-2023 15:58:00 | 183 | 3051.0000 | XLON | 05003050000108966-E0GqKPaLU3RA20231130 |
| 30-Nov-2023 15:59:30 | 183 | 3049.0000 | XLON | 07003070000110523-E0GqKPaLU6Bs20231130 |
| 30-Nov-2023 15:59:34 | 183 | 3048.0000 | XLON | 05003050000110377-E0GqKPaLU6Ja20231130 |
| 30-Nov-2023 16:01:02 | 30 | 3050.0000 | XLON | 07003070000111292-E0GqKPaLU92a20231130 |
| 30-Nov-2023 16:01:27 | 174 | 3049.0000 | XLON | 05003050000111111-E0GqKPaLU9hG20231130 |
| 30-Nov-2023 16:03:01 | 142 | 3049.0000 | XLON | 07003070000111995-E0GqKPaLUC0z20231130 |
| 30-Nov-2023 16:04:45 | 169 | 3048.0000 | XLON | 05003050000111815-E0GqKPaLUEPF20231130 |
| 30-Nov-2023 16:05:35 | 12 | 3047.0000 | XLON | 05003050000112441-E0GqKPaLUFgk20231130 |
| 30-Nov-2023 16:06:00 | 146 | 3047.0000 | XLON | 05003050000112441-E0GqKPaLUGXF20231130 |
| 30-Nov-2023 16:07:25 | 141 | 3047.0000 | XLON | 07003070000113707-E0GqKPaLUINK20231130 |
| 30-Nov-2023 16:07:42 | 141 | 3047.0000 | XLON | 07003070000113776-E0GqKPaLUIdH20231130 |
| 30-Nov-2023 16:09:22 | 141 | 3048.0000 | XLON | 07003070000114361-E0GqKPaLUL5620231130 |
| 30-Nov-2023 16:11:20 | 156 | 3049.0000 | XLON | 07003070000115072-E0GqKPaLUNlP20231130 |
| 30-Nov-2023 16:14:22 | 180 | 3049.0000 | XLON | 07003070000116176-E0GqKPaLURa720231130 |
| 30-Nov-2023 16:14:22 | 4 | 3049.0000 | XLON | 07003070000116176-E0GqKPaLURa520231130 |
| 30-Nov-2023 16:15:05 | 183 | 3048.0000 | XLON | 07003070000114967-E0GqKPaLUSwI20231130 |
| 30-Nov-2023 16:16:08 | 208 | 3048.0000 | XLON | 05003050000116997-E0GqKPaLUUqS20231130 |
| 30-Nov-2023 16:18:04 | 168 | 3049.0000 | XLON | 07003070000118041-E0GqKPaLUXfp20231130 |
| 30-Nov-2023 16:19:21 | 149 | 3047.0000 | XLON | 05003050000115312-E0GqKPaLUZf020231130 |
| 30-Nov-2023 16:22:42 | 266 | 3048.0000 | XLON | 05003050000119892-E0GqKPaLUeLj20231130 |
| 30-Nov-2023 16:22:42 | 94 | 3048.0000 | XLON | 05003050000119892-E0GqKPaLUeLh20231130 |
| 30-Nov-2023 16:24:23 | 46 | 3047.0000 | XLON | 07003070000119397-E0GqKPaLUgcc20231130 |
| 30-Nov-2023 16:24:23 | 201 | 3047.0000 | XLON | 07003070000119397-E0GqKPaLUgcf20231130 |
| 30-Nov-2023 16:26:02 | 193 | 3047.0000 | XLON | 07003070000121235-E0GqKPaLUiyo20231130 |
| 30-Nov-2023 16:26:34 | 169 | 3046.0000 | XLON | 07003070000115515-E0GqKPaLUjlM20231130 |
| 30-Nov-2023 16:28:17 | 11 | 3044.0000 | XLON | 05003050000121689-E0GqKPaLUmhQ20231130 |
| 30-Nov-2023 16:28:17 | 158 | 3044.0000 | XLON | 05003050000121689-E0GqKPaLUmhX20231130 |
RELX PLC
1 December 2023
TOTAL VOTING RIGHTS
As at 30 November 2023, RELX PLC’s capital consists of 1,937,741,615 ordinary shares of 14 ^51^/116 pence each. RELX PLC holds 50,349,843 ordinary shares in Treasury.
Therefore, the total number of voting rights in RELX PLC is 1,887,391,772 and this figure may be used by shareholders as the denominator for the calculations by which they will determine whether they are required to notify their interest in, or a change to their interest in RELX PLC under the FCA’s Disclosure and Transparency Rules.