RELX PLC Transaction in Own Shares (4358Q)
October 17 2023 - 11:31AM
UK Regulatory
TIDMREL
RNS Number : 4358Q
RELX PLC
17 October 2023
17 October 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan
Securities plc 75,367 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 48,191,551 ordinary shares in treasury, and has 1,889,382,476
ordinary shares in issue (excluding treasury shares). Since 3
January 2023 RELX PLC has purchased 28,391,484 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 October 2023
Number of ordinary shares purchased: 75,367
Highest price paid per share (p): 2909
Lowest price paid per share (p): 2884
Volume weighted average price paid per share (p): 2900.6609
Disaggregated information
Transaction Price Platform
Date and time Volume (p) Code Transaction reference number
17-Oct-2023
07:05:05 98 2886.0000 XLON 07002070000004537-E0GKOKCWXgJv20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:05:05 201 2886.0000 XLON 07002070000004537-E0GKOKCWXgJq20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:06:49 330 2887.0000 XLON 05002050000004906-E0GKOKCWXkFz20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:06:51 319 2885.0000 XLON 05002050000004887-E0GKOKCWXkJo20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:07:19 57 2884.0000 XLON 07002070000003891-E0GKOKCWXktq20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:07:19 123 2884.0000 XLON 07002070000003891-E0GKOKCWXkts20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:07:41 190 2885.0000 XLON 05002050000005239-E0GKOKCWXliR20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:09:21 187 2888.0000 XLON 07002070000005513-E0GKOKCWXpEH20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:12:45 262 2898.0000 XLON 07002070000006118-E0GKOKCWXvp820231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:14:21 80 2898.0000 XLON 07002070000006479-E0GKOKCWXzKQ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:14:21 23 2898.0000 XLON 07002070000006479-E0GKOKCWXzKO20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:14:21 123 2898.0000 XLON 07002070000006479-E0GKOKCWXzKM20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:16:04 295 2898.0000 XLON 05002050000006983-E0GKOKCWY3QD20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:18:41 239 2898.0000 XLON 05002050000007414-E0GKOKCWY7WR20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:19:12 185 2896.0000 XLON 07002070000006105-E0GKOKCWY8M920231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:20:33 7 2898.0000 XLON 05002050000007776-E0GKOKCWYAmt20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:21:01 189 2898.0000 XLON 05002050000007862-E0GKOKCWYBHo20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:21:01 97 2898.0000 XLON 05002050000007862-E0GKOKCWYBHm20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:22:10 207 2896.0000 XLON 07002070000007752-E0GKOKCWYCrx20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:22:25 269 2895.0000 XLON 07002070000007510-E0GKOKCWYDJh20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:23:43 221 2896.0000 XLON 05002050000008185-E0GKOKCWYEuz20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:24:22 180 2895.0000 XLON 05002050000008440-E0GKOKCWYFtm20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:26:10 197 2894.0000 XLON 07002070000008733-E0GKOKCWYIZN20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:27:42 228 2894.0000 XLON 05002050000008892-E0GKOKCWYKRq20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:27:45 158 2893.0000 XLON 07002070000008194-E0GKOKCWYKe020231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:29:22 246 2893.0000 XLON 05002050000009278-E0GKOKCWYN8S20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:31:21 173 2894.0000 XLON 05002050000009721-E0GKOKCWYQKR20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:31:57 198 2893.0000 XLON 05002050000009677-E0GKOKCWYR1B20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:31:57 231 2892.0000 XLON 07002070000009717-E0GKOKCWYR2C20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:36:02 195 2900.0000 XLON 05002050000010431-E0GKOKCWYWFY20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:36:03 174 2899.0000 XLON 07002070000010307-E0GKOKCWYWGy20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:37:42 205 2899.0000 XLON 07002070000010725-E0GKOKCWYXqR20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:37:48 174 2898.0000 XLON 05002050000010215-E0GKOKCWYXuF20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:39:22 158 2897.0000 XLON 05002050000010947-E0GKOKCWYZoO20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:43:37 317 2899.0000 XLON 07002070000011586-E0GKOKCWYecw20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:44:25 294 2898.0000 XLON 05002050000011629-E0GKOKCWYfsW20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:46:52 242 2899.0000 XLON 07002070000012079-E0GKOKCWYivF20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:47:03 279 2898.0000 XLON 07002070000011994-E0GKOKCWYj7s20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:47:42 221 2896.0000 XLON 07002070000012251-E0GKOKCWYk1R20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:50:11 174 2897.0000 XLON 05002050000012522-E0GKOKCWYmhb20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:51:02 205 2898.0000 XLON 07002070000012766-E0GKOKCWYnin20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:52:42 126 2898.0000 XLON 07002070000013044-E0GKOKCWYpdt20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:52:42 32 2898.0000 XLON 07002070000013044-E0GKOKCWYpdv20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:54:22 323 2897.0000 XLON 07002070000013331-E0GKOKCWYrb320231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:56:35 158 2896.0000 XLON 05002050000012455-E0GKOKCWYtoc20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
07:58:32 185 2897.0000 XLON 07002070000013888-E0GKOKCWYvfU20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:01:00 196 2900.0000 XLON 05002050000014382-E0GKOKCWYzEf20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:01:02 241 2900.0000 XLON 05002050000014528-E0GKOKCWYzH620231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:01:26 225 2899.0000 XLON 05002050000014283-E0GKOKCWZ01m20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:01:26 6 2899.0000 XLON 05002050000014283-E0GKOKCWZ01o20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:02:46 154 2902.0000 XLON 05002050000014862-E0GKOKCWZ21N20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:06:02 219 2906.0000 XLON 05002050000015258-E0GKOKCWZ6Im20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:06:13 190 2905.0000 XLON 07002070000015067-E0GKOKCWZ6ZA20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:08:08 245 2901.0000 XLON 07002070000015521-E0GKOKCWZA6S20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:09:48 240 2900.0000 XLON 05002050000015791-E0GKOKCWZBfN20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:11:02 42 2900.0000 XLON 05002050000016108-E0GKOKCWZD8l20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:11:02 195 2900.0000 XLON 05002050000016108-E0GKOKCWZD8j20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:13:03 158 2900.0000 XLON 07002070000016278-E0GKOKCWZF3l20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:16:02 234 2902.0000 XLON 07002070000016764-E0GKOKCWZIIK20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:18:16 232 2902.0000 XLON 07002070000017078-E0GKOKCWZLB420231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:19:22 230 2903.0000 XLON 05002050000017297-E0GKOKCWZMeX20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:21:16 290 2904.0000 XLON 05002050000017512-E0GKOKCWZOpJ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:22:42 71 2903.0000 XLON 05002050000017733-E0GKOKCWZQTO20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:22:42 171 2903.0000 XLON 05002050000017733-E0GKOKCWZQTK20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:22:42 48 2903.0000 XLON 05002050000017733-E0GKOKCWZQTM20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:25:40 179 2904.0000 XLON 07002070000018012-E0GKOKCWZUKq20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:27:40 246 2904.0000 XLON 05002050000018270-E0GKOKCWZWQN20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:27:42 143 2905.0000 XLON 07002070000018219-E0GKOKCWZWTc20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:27:42 56 2905.0000 XLON 07002070000018219-E0GKOKCWZWTa20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:29:22 233 2904.0000 XLON 07002070000018420-E0GKOKCWZXsk20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:29:22 25 2904.0000 XLON 07002070000018420-E0GKOKCWZXsm20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:31:46 264 2905.0000 XLON 07002070000018626-E0GKOKCWZaH420231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:33:48 110 2902.0000 XLON 05002050000017926-E0GKOKCWZcyT20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:33:48 159 2902.0000 XLON 05002050000017926-E0GKOKCWZcyR20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:35:38 213 2903.0000 XLON 07002070000019367-E0GKOKCWZfED20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:35:38 24 2903.0000 XLON 07002070000019367-E0GKOKCWZfEF20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:36:02 158 2903.0000 XLON 05002050000019455-E0GKOKCWZfkm20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:37:08 217 2902.0000 XLON 07002070000019130-E0GKOKCWZgbI20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:37:08 20 2902.0000 XLON 07002070000019130-E0GKOKCWZgbG20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:37:42 174 2902.0000 XLON 05002050000019702-E0GKOKCWZh8R20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:39:39 158 2900.0000 XLON 05002050000020156-E0GKOKCWZlD520231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:39:52 158 2899.0000 XLON 07002070000019624-E0GKOKCWZlV520231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:41:24 159 2898.0000 XLON 07002070000020450-E0GKOKCWZoLl20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:44:06 198 2901.0000 XLON 07002070000020947-E0GKOKCWZsfT20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:44:22 174 2901.0000 XLON 05002050000021155-E0GKOKCWZt0620231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:46:02 158 2903.0000 XLON 07002070000021323-E0GKOKCWZv9b20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:49:05 158 2903.0000 XLON 07002070000021512-E0GKOKCWZyuF20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:49:22 174 2903.0000 XLON 07002070000021772-E0GKOKCWZzAA20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:50:29 221 2902.0000 XLON 05002050000021436-E0GKOKCWa0MY20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:51:55 159 2903.0000 XLON 07002070000022046-E0GKOKCWa1uV20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:52:44 190 2903.0000 XLON 05002050000022246-E0GKOKCWa2gz20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:54:59 237 2902.0000 XLON 05002050000022071-E0GKOKCWa4o820231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:56:04 174 2901.0000 XLON 05002050000022593-E0GKOKCWa5eo20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:57:53 185 2901.0000 XLON 07002070000022760-E0GKOKCWa7eY20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:58:22 190 2900.0000 XLON 07002070000022474-E0GKOKCWa80R20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
08:59:22 199 2900.0000 XLON 07002070000023029-E0GKOKCWa8p120231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:00:05 164 2898.0000 XLON 07002070000022724-E0GKOKCWa9rX20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:08:23 205 2902.0000 XLON 05002050000024462-E0GKOKCWaHzR20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:10:03 272 2902.0000 XLON 07002070000024742-E0GKOKCWaJjL20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:11:03 197 2902.0000 XLON 05002050000025126-E0GKOKCWaL7g20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:15:05 216 2904.0000 XLON 07002070000025557-E0GKOKCWaOjR20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:16:02 123 2905.0000 XLON 05002050000025800-E0GKOKCWaPJy20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:17:42 338 2905.0000 XLON 07002070000025884-E0GKOKCWaQtp20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:19:22 133 2905.0000 XLON 05002050000026287-E0GKOKCWaSca20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:19:22 125 2905.0000 XLON 05002050000026287-E0GKOKCWaScY20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:21:02 272 2905.0000 XLON 07002070000026366-E0GKOKCWaU6M20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:24:14 199 2906.0000 XLON 07002070000026668-E0GKOKCWaXbm20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:24:22 211 2906.0000 XLON 07002070000026816-E0GKOKCWaXzp20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:25:23 197 2905.0000 XLON 05002050000026775-E0GKOKCWaZ7c20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:26:02 156 2905.0000 XLON 07002070000026983-E0GKOKCWaZe420231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:26:02 34 2905.0000 XLON 07002070000026983-E0GKOKCWaZe620231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:28:29 237 2906.0000 XLON 07002070000027271-E0GKOKCWabyg20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:29:27 159 2906.0000 XLON 05002050000027567-E0GKOKCWacnm20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:29:35 164 2905.0000 XLON 07002070000027220-E0GKOKCWacsk20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:31:02 174 2906.0000 XLON 07002070000027590-E0GKOKCWae9N20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:33:04 205 2906.0000 XLON 07002070000027788-E0GKOKCWag0320231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:34:22 209 2905.0000 XLON 05002050000028122-E0GKOKCWagxE20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:39:06 174 2904.0000 XLON 05002050000027741-E0GKOKCWalQ920231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:40:14 253 2902.0000 XLON 05002050000028778-E0GKOKCWamN620231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:45:41 168 2900.0000 XLON 07002070000029388-E0GKOKCWaqjn20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:45:41 14 2900.0000 XLON 07002070000029388-E0GKOKCWaqjp20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:46:02 156 2900.0000 XLON 07002070000029430-E0GKOKCWar0a20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:47:49 40 2900.0000 XLON 07002070000029664-E0GKOKCWat1g20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:47:49 180 2900.0000 XLON 07002070000029664-E0GKOKCWat1e20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:50:17 192 2900.0000 XLON 05002050000030051-E0GKOKCWavBd20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:54:02 158 2900.0000 XLON 07002070000030018-E0GKOKCWayA320231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:54:23 76 2901.0000 XLON 07002070000030420-E0GKOKCWayZe20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:54:23 217 2901.0000 XLON 07002070000030420-E0GKOKCWayZc20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:56:02 171 2901.0000 XLON 05002050000030846-E0GKOKCWb0Xn20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:57:42 189 2900.0000 XLON 07002070000030873-E0GKOKCWb29K20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:59:22 231 2900.0000 XLON 07002070000031051-E0GKOKCWb3VF20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
09:59:22 21 2900.0000 XLON 07002070000031051-E0GKOKCWb3VH20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:01:02 237 2900.0000 XLON 07002070000031257-E0GKOKCWb5Ci20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:02:42 158 2900.0000 XLON 07002070000031396-E0GKOKCWb6sc20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:04:22 158 2900.0000 XLON 05002050000031739-E0GKOKCWb8Y320231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:06:59 10 2900.0000 XLON 07002070000031727-E0GKOKCWbAnE20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:07:01 148 2900.0000 XLON 07002070000031727-E0GKOKCWbAq320231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:09:43 190 2900.0000 XLON 07002070000032020-E0GKOKCWbCNB20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:11:03 131 2900.0000 XLON 05002050000032421-E0GKOKCWbDbv20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:13:02 266 2902.0000 XLON 07002070000032447-E0GKOKCWbFHz20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:13:02 202 2901.0000 XLON 07002070000032436-E0GKOKCWbFOZ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:15:28 168 2901.0000 XLON 07002070000032735-E0GKOKCWbKOl20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:15:49 221 2900.0000 XLON 07002070000032725-E0GKOKCWbL2N20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:22:31 197 2900.0000 XLON 05002050000034086-E0GKOKCWbSnW20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:23:36 242 2900.0000 XLON 07002070000033904-E0GKOKCWbTfh20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:23:55 174 2899.0000 XLON 05002050000033368-E0GKOKCWbTvB20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:25:37 159 2901.0000 XLON 05002050000034560-E0GKOKCWbVqT20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:27:06 159 2900.0000 XLON 07002070000034241-E0GKOKCWbXOs20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:28:05 159 2900.0000 XLON 07002070000034566-E0GKOKCWbY7P20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:29:07 107 2899.0000 XLON 07002070000034117-E0GKOKCWbYma20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:29:07 61 2899.0000 XLON 07002070000034117-E0GKOKCWbYmO20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:31:17 267 2897.0000 XLON 05002050000034918-E0GKOKCWbc3j20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:34:02 205 2897.0000 XLON 05002050000035460-E0GKOKCWbezq20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:40:09 290 2897.0000 XLON 07002070000036036-E0GKOKCWbk3B20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:41:15 234 2897.0000 XLON 07002070000036231-E0GKOKCWbkro20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:41:29 91 2896.0000 XLON 05002050000036412-E0GKOKCWbkzn20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:41:29 76 2896.0000 XLON 05002050000036412-E0GKOKCWbkzr20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:43:03 221 2896.0000 XLON 05002050000036674-E0GKOKCWbm7U20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:43:03 158 2896.0000 XLON 07002070000036461-E0GKOKCWbm7W20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:52:03 162 2898.0000 XLON 05002050000037727-E0GKOKCWbtNO20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:52:03 190 2898.0000 XLON 05002050000037719-E0GKOKCWbtNE20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:54:13 235 2898.0000 XLON 05002050000038134-E0GKOKCWbucq20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:56:24 77 2898.0000 XLON 05002050000038154-E0GKOKCWbvlm20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:56:24 113 2898.0000 XLON 05002050000038154-E0GKOKCWbvlk20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:58:49 191 2899.0000 XLON 07002070000038381-E0GKOKCWbx1r20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
10:59:23 174 2899.0000 XLON 05002050000038775-E0GKOKCWbxGW20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:02:03 62 2899.0000 XLON 07002070000038953-E0GKOKCWc0HK20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:02:03 110 2899.0000 XLON 07002070000038953-E0GKOKCWc0HI20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:02:43 221 2899.0000 XLON 07002070000039031-E0GKOKCWc0t220231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:05:40 213 2897.0000 XLON 05002050000038622-E0GKOKCWc3pO20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:06:22 183 2896.0000 XLON 05002050000039043-E0GKOKCWc4Yu20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:08:27 237 2896.0000 XLON 05002050000040113-E0GKOKCWc6ZH20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:08:35 160 2895.0000 XLON 07002070000039629-E0GKOKCWc6sR20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:09:57 159 2895.0000 XLON 07002070000040187-E0GKOKCWc8Wh20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:10:30 221 2894.0000 XLON 07002070000040103-E0GKOKCWc9HZ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:17:48 226 2894.0000 XLON 07002070000041166-E0GKOKCWcFZZ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:20:00 205 2893.0000 XLON 07002070000041094-E0GKOKCWcH6K20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:20:53 205 2892.0000 XLON 07002070000040343-E0GKOKCWcHu220231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:21:11 174 2892.0000 XLON 07002070000041485-E0GKOKCWcIAQ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:22:43 90 2892.0000 XLON 05002050000041993-E0GKOKCWcJMx20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:26:03 266 2896.0000 XLON 05002050000042374-E0GKOKCWcLxg20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:26:54 182 2895.0000 XLON 07002070000042006-E0GKOKCWcMgk20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:28:11 158 2896.0000 XLON 05002050000042621-E0GKOKCWcNuK20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:30:01 237 2895.0000 XLON 07002070000042348-E0GKOKCWcP6m20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:31:35 151 2897.0000 XLON 07002070000042854-E0GKOKCWcQMk20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:35:40 158 2900.0000 XLON 07002070000043326-E0GKOKCWcTXM20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:36:03 205 2900.0000 XLON 05002050000043595-E0GKOKCWcTqi20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:37:43 167 2900.0000 XLON 05002050000043755-E0GKOKCWcVGj20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:39:31 158 2900.0000 XLON 05002050000043917-E0GKOKCWcWT520231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:40:47 159 2900.0000 XLON 07002070000043775-E0GKOKCWcXB020231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:42:48 190 2899.0000 XLON 07002070000043854-E0GKOKCWcYm020231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:44:24 192 2899.0000 XLON 05002050000044480-E0GKOKCWca5z20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:46:03 205 2900.0000 XLON 05002050000044698-E0GKOKCWcbIA20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:48:54 221 2903.0000 XLON 07002070000044849-E0GKOKCWcd9F20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:49:26 221 2904.0000 XLON 05002050000045104-E0GKOKCWcdko20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:49:41 115 2903.0000 XLON 07002070000044930-E0GKOKCWce0F20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:49:41 90 2903.0000 XLON 07002070000044930-E0GKOKCWce0D20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:50:23 173 2902.0000 XLON 05002050000045020-E0GKOKCWcelZ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:52:16 190 2900.0000 XLON 07002070000045204-E0GKOKCWcg9G20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:53:35 221 2903.0000 XLON 07002070000045512-E0GKOKCWchJv20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:55:59 59 2905.0000 XLON 07002070000045828-E0GKOKCWcj2L20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:55:59 63 2905.0000 XLON 07002070000045828-E0GKOKCWcj2N20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:56:00 52 2905.0000 XLON 07002070000045828-E0GKOKCWcj2P20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
11:56:03 194 2905.0000 XLON 05002050000045978-E0GKOKCWcj4a20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:00:37 164 2907.0000 XLON 07002070000046386-E0GKOKCWcn6G20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:01:44 190 2906.0000 XLON 05002050000046195-E0GKOKCWcoK220231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:01:45 189 2905.0000 XLON 05002050000046607-E0GKOKCWcoLb20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:01:45 162 2904.0000 XLON 07002070000046466-E0GKOKCWcoM720231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:02:46 159 2903.0000 XLON 05002050000046846-E0GKOKCWcpCx20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:05:28 174 2904.0000 XLON 05002050000047118-E0GKOKCWcr9j20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:06:35 190 2903.0000 XLON 05002050000047239-E0GKOKCWcs2120231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:07:47 174 2902.0000 XLON 05002050000047446-E0GKOKCWcsyh20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:09:50 174 2901.0000 XLON 05002050000047761-E0GKOKCWcvS720231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:11:05 174 2901.0000 XLON 05002050000047920-E0GKOKCWcwfC20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:12:40 158 2900.0000 XLON 07002070000047733-E0GKOKCWcy9K20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:15:58 159 2902.0000 XLON 05002050000048704-E0GKOKCWd1py20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:16:10 174 2902.0000 XLON 07002070000048597-E0GKOKCWd28C20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:17:00 146 2901.0000 XLON 05002050000048650-E0GKOKCWd2sp20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:17:00 59 2901.0000 XLON 05002050000048650-E0GKOKCWd2sn20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:19:00 3 2904.0000 XLON 07002070000049026-E0GKOKCWd52420231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:19:00 164 2904.0000 XLON 07002070000049026-E0GKOKCWd52820231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:21:25 159 2905.0000 XLON 07002070000049294-E0GKOKCWd7oy20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:22:53 187 2907.0000 XLON 05002050000049638-E0GKOKCWd97v20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:24:02 158 2906.0000 XLON 07002070000049431-E0GKOKCWdA8J20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:26:00 159 2908.0000 XLON 05002050000050013-E0GKOKCWdC9W20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:26:46 159 2907.0000 XLON 07002070000049795-E0GKOKCWdCnk20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:30:00 163 2908.0000 XLON 05002050000050229-E0GKOKCWdGME20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:30:00 26 2908.0000 XLON 05002050000050229-E0GKOKCWdGJA20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:30:00 10 2908.0000 XLON 05002050000050229-E0GKOKCWdGJO20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:30:33 190 2907.0000 XLON 05002050000050195-E0GKOKCWdHZX20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:31:41 205 2907.0000 XLON 05002050000051021-E0GKOKCWdJN520231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:32:30 173 2906.0000 XLON 05002050000049826-E0GKOKCWdKcC20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:33:36 185 2906.0000 XLON 07002070000051149-E0GKOKCWdMXa20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:33:36 36 2906.0000 XLON 07002070000051149-E0GKOKCWdMXY20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:33:36 158 2906.0000 XLON 05002050000051298-E0GKOKCWdMXW20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:34:26 158 2906.0000 XLON 07002070000051523-E0GKOKCWdNk120231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:36:10 221 2906.0000 XLON 05002050000051877-E0GKOKCWdPhy20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:38:34 158 2907.0000 XLON 07002070000052343-E0GKOKCWdSnC20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:38:34 190 2906.0000 XLON 05002050000052447-E0GKOKCWdSoi20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:38:37 205 2905.0000 XLON 05002050000052399-E0GKOKCWdSrz20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:39:28 237 2906.0000 XLON 07002070000052565-E0GKOKCWdTtH20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:45:04 159 2906.0000 XLON 05002050000053618-E0GKOKCWdbiJ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:45:15 205 2905.0000 XLON 05002050000053203-E0GKOKCWdc3V20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:46:31 158 2905.0000 XLON 07002070000054122-E0GKOKCWdehm20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:47:59 190 2908.0000 XLON 07002070000054592-E0GKOKCWdhC920231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:49:10 190 2907.0000 XLON 07002070000054539-E0GKOKCWdix320231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:49:31 190 2907.0000 XLON 07002070000054858-E0GKOKCWdjJy20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:51:03 3 2909.0000 XLON 05002050000055449-E0GKOKCWdlcd20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:51:03 234 2909.0000 XLON 05002050000055449-E0GKOKCWdlcb20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:51:29 174 2908.0000 XLON 07002070000055293-E0GKOKCWdmF320231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:53:01 190 2907.0000 XLON 05002050000055902-E0GKOKCWdoYe20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:54:30 166 2906.0000 XLON 07002070000054410-E0GKOKCWdqk020231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
12:57:25 190 2906.0000 XLON 05002050000056743-E0GKOKCWdtqY20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:00:49 37 2907.0000 XLON 07002070000056852-E0GKOKCWdyp520231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:01:08 124 2907.0000 XLON 07002070000056852-E0GKOKCWdzC420231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:01:08 194 2907.0000 XLON 05002050000057003-E0GKOKCWdzC820231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:01:27 175 2905.0000 XLON 07002070000057084-E0GKOKCWdzYN20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:01:27 165 2905.0000 XLON 07002070000055755-E0GKOKCWdzYH20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:02:48 281 2906.0000 XLON 07002070000057863-E0GKOKCWe1KN20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:04:34 224 2905.0000 XLON 05002050000057948-E0GKOKCWe3Qr20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:04:43 251 2903.0000 XLON 07002070000058217-E0GKOKCWe3ex20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:07:30 145 2903.0000 XLON 07002070000058812-E0GKOKCWe6yA20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:07:30 29 2903.0000 XLON 07002070000058812-E0GKOKCWe6yD20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:09:50 298 2905.0000 XLON 05002050000059483-E0GKOKCWeAtU20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:11:03 136 2906.0000 XLON 05002050000059721-E0GKOKCWeBxq20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:12:48 248 2906.0000 XLON 05002050000060045-E0GKOKCWeDnn20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:12:48 63 2906.0000 XLON 05002050000060045-E0GKOKCWeDnp20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:14:51 7 2904.0000 XLON 05002050000059396-E0GKOKCWeFFd20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:15:27 190 2904.0000 XLON 05002050000059396-E0GKOKCWeFiG20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:15:33 84 2903.0000 XLON 07002070000059247-E0GKOKCWeFlj20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:15:33 173 2903.0000 XLON 07002070000059247-E0GKOKCWeFlh20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:17:00 249 2902.0000 XLON 05002050000060378-E0GKOKCWeHL120231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:17:00 6 2902.0000 XLON 05002050000060378-E0GKOKCWeHL320231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:17:43 163 2903.0000 XLON 07002070000061147-E0GKOKCWeJHD20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:18:05 270 2903.0000 XLON 07002070000061216-E0GKOKCWeJjV20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:20:52 249 2906.0000 XLON 07002070000061816-E0GKOKCWeNCh20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:21:15 229 2905.0000 XLON 05002050000061799-E0GKOKCWeNiG20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:22:15 208 2904.0000 XLON 07002070000061717-E0GKOKCWeP7A20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:25:17 137 2905.0000 XLON 07002070000062604-E0GKOKCWeSXp20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:25:22 307 2904.0000 XLON 05002050000062655-E0GKOKCWeSfO20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:26:01 166 2903.0000 XLON 05002050000061902-E0GKOKCWeTIc20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:26:47 89 2903.0000 XLON 05002050000061902-E0GKOKCWeU9820231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:26:47 8 2903.0000 XLON 05002050000061902-E0GKOKCWeU9520231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:27:43 62 2902.0000 XLON 05002050000062838-E0GKOKCWeV9G20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:28:05 209 2903.0000 XLON 07002070000063124-E0GKOKCWeVR020231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:28:59 212 2902.0000 XLON 05002050000062838-E0GKOKCWeWSV20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:29:06 216 2901.0000 XLON 07002070000062782-E0GKOKCWeWcl20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:29:52 197 2899.0000 XLON 07002070000063336-E0GKOKCWeY5b20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:31:06 47 2899.0000 XLON 05002050000064111-E0GKOKCWecQF20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:31:06 179 2899.0000 XLON 05002050000064111-E0GKOKCWecQH20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:31:34 197 2898.0000 XLON 05002050000063385-E0GKOKCWedR620231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:31:52 180 2897.0000 XLON 07002070000063337-E0GKOKCWeePk20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:34:00 190 2895.0000 XLON 05002050000065159-E0GKOKCWek3L20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:35:05 159 2898.0000 XLON 07002070000065454-E0GKOKCWen4Q20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:35:14 223 2899.0000 XLON 07002070000065542-E0GKOKCWenfp20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:36:37 159 2899.0000 XLON 07002070000066105-E0GKOKCWerkK20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:38:22 78 2901.0000 XLON 07002070000066675-E0GKOKCWevb720231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:38:24 140 2900.0000 XLON 05002050000066582-E0GKOKCWevf620231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:39:23 100 2902.0000 XLON 07002070000067007-E0GKOKCWey9420231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:40:27 158 2902.0000 XLON 07002070000067100-E0GKOKCWf15b20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:42:06 169 2902.0000 XLON 07002070000068159-E0GKOKCWf5Ii20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:42:06 73 2902.0000 XLON 07002070000068159-E0GKOKCWf5Ik20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:42:18 162 2901.0000 XLON 05002050000068174-E0GKOKCWf5yg20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:42:18 124 2901.0000 XLON 05002050000068174-E0GKOKCWf5yi20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:42:21 196 2900.0000 XLON 05002050000067063-E0GKOKCWf6DA20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:43:30 174 2899.0000 XLON 05002050000068400-E0GKOKCWf8UC20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:45:16 164 2899.0000 XLON 07002070000068819-E0GKOKCWfBrN20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:45:16 12 2899.0000 XLON 07002070000068819-E0GKOKCWfBrQ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:45:26 158 2898.0000 XLON 07002070000068370-E0GKOKCWfCRJ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:45:53 221 2897.0000 XLON 05002050000068401-E0GKOKCWfDZb20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:46:06 237 2897.0000 XLON 05002050000069421-E0GKOKCWfED120231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:47:47 237 2898.0000 XLON 05002050000069913-E0GKOKCWfI5n20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:50:02 315 2897.0000 XLON 07002070000070562-E0GKOKCWfN6a20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:50:13 199 2896.0000 XLON 07002070000069920-E0GKOKCWfNQ020231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:52:04 174 2895.0000 XLON 05002050000070848-E0GKOKCWfRj020231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:52:04 190 2895.0000 XLON 07002070000070886-E0GKOKCWfRiy20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:52:57 176 2892.0000 XLON 07002070000071229-E0GKOKCWfTjC20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:52:59 210 2891.0000 XLON 07002070000071381-E0GKOKCWfTpi20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:55:22 159 2892.0000 XLON 05002050000072052-E0GKOKCWfYBa20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:56:23 187 2892.0000 XLON 07002070000072393-E0GKOKCWfaOV20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:58:19 245 2894.0000 XLON 05002050000072783-E0GKOKCWfdmO20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:58:25 97 2893.0000 XLON 05002050000072745-E0GKOKCWfdyJ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:58:25 80 2893.0000 XLON 07002070000072721-E0GKOKCWfdyA20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:58:25 143 2893.0000 XLON 07002070000072721-E0GKOKCWfdyF20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:58:25 109 2893.0000 XLON 05002050000072745-E0GKOKCWfdyH20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
13:59:49 174 2895.0000 XLON 07002070000073213-E0GKOKCWfg3c20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:01:47 176 2898.0000 XLON 07002070000073766-E0GKOKCWfjBb20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:01:52 176 2897.0000 XLON 07002070000073634-E0GKOKCWfjRF20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:01:53 229 2896.0000 XLON 05002050000073561-E0GKOKCWfjUw20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:02:50 158 2896.0000 XLON 05002050000073969-E0GKOKCWflG020231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:04:00 190 2895.0000 XLON 07002070000074004-E0GKOKCWfnoD20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:04:31 190 2894.0000 XLON 05002050000074443-E0GKOKCWfp9W20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:06:14 186 2895.0000 XLON 05002050000074947-E0GKOKCWfsXd20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:07:54 128 2898.0000 XLON 05002050000075474-E0GKOKCWfwOZ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:07:54 118 2898.0000 XLON 05002050000075474-E0GKOKCWfwOb20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:08:14 174 2897.0000 XLON 05002050000075314-E0GKOKCWfx2m20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:09:53 272 2899.0000 XLON 05002050000076140-E0GKOKCWg0B820231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:10:18 213 2898.0000 XLON 07002070000076048-E0GKOKCWg13j20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:11:25 239 2901.0000 XLON 07002070000076732-E0GKOKCWg3he20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:11:27 222 2900.0000 XLON 07002070000076636-E0GKOKCWg3v120231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:13:03 158 2898.0000 XLON 05002050000077093-E0GKOKCWg7Zp20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:15:00 234 2899.0000 XLON 07002070000077648-E0GKOKCWgAPd20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:15:25 158 2900.0000 XLON 05002050000077664-E0GKOKCWgBTX20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:16:41 287 2900.0000 XLON 05002050000077876-E0GKOKCWgDE920231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:18:02 36 2900.0000 XLON 05002050000078183-E0GKOKCWgEr820231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:18:02 276 2900.0000 XLON 05002050000078183-E0GKOKCWgEr620231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:20:24 210 2899.0000 XLON 05002050000077799-E0GKOKCWgJ7p20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:20:43 206 2898.0000 XLON 07002070000078262-E0GKOKCWgJaD20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:21:08 59 2900.0000 XLON 05002050000079154-E0GKOKCWgKEO20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:21:08 197 2900.0000 XLON 05002050000079154-E0GKOKCWgKEQ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:23:02 238 2900.0000 XLON 07002070000079690-E0GKOKCWgNLg20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:24:15 44 2899.0000 XLON 07002070000079226-E0GKOKCWgQ4420231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:24:15 43 2899.0000 XLON 07002070000079226-E0GKOKCWgQ4720231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:24:23 190 2899.0000 XLON 07002070000079226-E0GKOKCWgQOB20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:26:30 431 2899.0000 XLON 05002050000080500-E0GKOKCWgTa520231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:28:21 361 2899.0000 XLON 07002070000081003-E0GKOKCWgWgC20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:30:07 367 2900.0000 XLON 05002050000081477-E0GKOKCWgZ1R20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:30:16 338 2899.0000 XLON 07002070000081416-E0GKOKCWgZGr20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:32:00 262 2900.0000 XLON 05002050000082059-E0GKOKCWgbhl20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:32:44 292 2901.0000 XLON 07002070000082405-E0GKOKCWgdBv20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:36:21 340 2904.0000 XLON 07002070000083267-E0GKOKCWgibi20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:37:55 222 2905.0000 XLON 05002050000083765-E0GKOKCWglJP20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:37:55 128 2905.0000 XLON 05002050000083765-E0GKOKCWglJN20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:39:24 211 2905.0000 XLON 05002050000084168-E0GKOKCWgnBM20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:39:24 183 2905.0000 XLON 05002050000084168-E0GKOKCWgnBK20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:42:37 500 2906.0000 XLON 05002050000084895-E0GKOKCWgs5e20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:43:53 87 2906.0000 XLON 07002070000085269-E0GKOKCWgtlJ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:43:53 350 2906.0000 XLON 07002070000085269-E0GKOKCWgtlH20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:46:02 433 2906.0000 XLON 05002050000085566-E0GKOKCWgxUV20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:46:12 428 2905.0000 XLON 07002070000084643-E0GKOKCWgxmf20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:46:32 100 2904.0000 XLON 07002070000085378-E0GKOKCWgyEN20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:46:41 216 2904.0000 XLON 07002070000085378-E0GKOKCWgyQo20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:48:02 304 2904.0000 XLON 07002070000086236-E0GKOKCWh0fP20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:50:13 323 2904.0000 XLON 05002050000086428-E0GKOKCWh3Dm20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:51:12 300 2903.0000 XLON 07002070000086171-E0GKOKCWh4Pm20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:52:57 238 2902.0000 XLON 07002070000086493-E0GKOKCWh65v20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:54:24 336 2902.0000 XLON 05002050000087533-E0GKOKCWh7mM20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:56:04 267 2903.0000 XLON 07002070000087930-E0GKOKCWhA1V20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:56:04 69 2903.0000 XLON 07002070000087930-E0GKOKCWhA1Z20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:56:04 71 2903.0000 XLON 07002070000087930-E0GKOKCWhA1X20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
14:58:41 418 2904.0000 XLON 05002050000088326-E0GKOKCWhD9820231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:00:59 380 2905.0000 XLON 05002050000089216-E0GKOKCWhFyy20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:01:05 380 2904.0000 XLON 07002070000089149-E0GKOKCWhGC320231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:02:42 380 2903.0000 XLON 05002050000089090-E0GKOKCWhId420231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:03:04 64 2903.0000 XLON 05002050000089717-E0GKOKCWhJ3y20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:03:04 59 2903.0000 XLON 05002050000089717-E0GKOKCWhJ4020231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:03:04 203 2903.0000 XLON 05002050000089717-E0GKOKCWhJ3w20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:04:59 443 2903.0000 XLON 07002070000090152-E0GKOKCWhMrt20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:05:05 377 2902.0000 XLON 07002070000089305-E0GKOKCWhN6R20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:05:18 97 2901.0000 XLON 05002050000089636-E0GKOKCWhNiI20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:05:18 120 2901.0000 XLON 05002050000089636-E0GKOKCWhNiO20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:06:26 29 2901.0000 XLON 07002070000090689-E0GKOKCWhPKS20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:06:31 158 2901.0000 XLON 07002070000090689-E0GKOKCWhPQf20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:06:43 170 2900.0000 XLON 05002050000090557-E0GKOKCWhPnN20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:07:48 180 2901.0000 XLON 07002070000091076-E0GKOKCWhRpv20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:09:32 195 2899.0000 XLON 07002070000091005-E0GKOKCWhUE220231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:09:32 4 2899.0000 XLON 07002070000091005-E0GKOKCWhUE420231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:11:42 1 2900.0000 XLON 07002070000092114-E0GKOKCWhX9f20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:12:21 401 2901.0000 XLON 05002050000092237-E0GKOKCWhY0w20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:12:52 267 2900.0000 XLON 07002070000092134-E0GKOKCWhYfZ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:15:23 299 2902.0000 XLON 05002050000093263-E0GKOKCWhdkI20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:19:21 329 2901.0000 XLON 05002050000093083-E0GKOKCWhjv420231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:20:06 506 2901.0000 XLON 05002050000094701-E0GKOKCWhlGz20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:21:15 484 2901.0000 XLON 07002070000095159-E0GKOKCWhmhA20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:22:44 131 2902.0000 XLON 07002070000095523-E0GKOKCWhomH20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:22:44 337 2902.0000 XLON 07002070000095523-E0GKOKCWhomJ20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:26:22 145 2904.0000 XLON 07002070000096380-E0GKOKCWhtMC20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:26:22 323 2904.0000 XLON 07002070000096380-E0GKOKCWhtME20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:27:01 540 2903.0000 XLON 05002050000095822-E0GKOKCWhufS20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:27:53 83 2904.0000 XLON 07002070000096776-E0GKOKCWhw6I20231017
------- ---------- --------- ---------------------------------------
17-Oct-2023
15:27:53 76 2904.0000 XLON 07002070000096776-E0GKOKCWhw6G20231017
------- ---------- --------- ---------------------------------------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSFFSFMWEDSEDS
(END) Dow Jones Newswires
October 17, 2023 12:31 ET (16:31 GMT)
Relx (LSE:REL)
Historical Stock Chart
From Jun 2024 to Jul 2024
Relx (LSE:REL)
Historical Stock Chart
From Jul 2023 to Jul 2024
