RELX PLC Transaction in Own Shares (0186R)
24 October 2023 - 3:31AM
UK Regulatory
TIDMREL
RNS Number : 0186R
RELX PLC
23 October 2023
23 October 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan
Securities plc 75,500 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 48,491,051 ordinary shares in treasury, and has 1,889,099,109
ordinary shares in issue (excluding treasury shares). Since 3
January 2023 RELX PLC has purchased 28,690,984 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 October 2023
Number of ordinary shares purchased: 75,500
Highest price paid per share (p): 2855
Lowest price paid per share (p): 2827
Volume weighted average price paid per share (p): 2845.5399
Disaggregated information
Transaction Price Platform
Date and time Volume (p) Code Transaction reference number
23-Oct-2023 07:01:03 212 2836.0000 XLON 07002070000003179-E0GOk565fxiF20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:01:07 179 2835.0000 XLON 05002050000003117-E0GOk565fy2X20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:01:08 212 2834.0000 XLON 07002070000003133-E0GOk565fy4220231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:03:27 218 2830.0000 XLON 05002050000003915-E0GOk565g4BD20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:03:35 218 2829.0000 XLON 07002070000003922-E0GOk565g4Lf20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:08:33 203 2844.0000 XLON 05002050000005041-E0GOk565gHrc20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:09:36 237 2845.0000 XLON 05002050000005348-E0GOk565gJvI20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:11:01 65 2846.0000 XLON 05002050000005779-E0GOk565gNuI20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:11:01 179 2846.0000 XLON 05002050000005779-E0GOk565gNuG20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:12:50 269 2848.0000 XLON 05002050000006130-E0GOk565gRn920231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:14:22 191 2848.0000 XLON 07002070000006503-E0GOk565gUAx20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:17:08 156 2852.0000 XLON 07002070000007204-E0GOk565gZC320231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:17:08 89 2852.0000 XLON 07002070000007204-E0GOk565gZC520231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:17:42 72 2852.0000 XLON 07002070000007292-E0GOk565gaDv20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:17:42 84 2852.0000 XLON 07002070000007292-E0GOk565gaDt20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:17:42 156 2852.0000 XLON 07002070000007292-E0GOk565gaDx20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:19:09 245 2849.0000 XLON 05002050000007032-E0GOk565gcAs20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:19:24 102 2849.0000 XLON 05002050000007490-E0GOk565gcXZ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:19:24 85 2849.0000 XLON 05002050000007490-E0GOk565gcXc20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:19:28 54 2848.0000 XLON 07002070000007503-E0GOk565gcbt20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:19:28 118 2848.0000 XLON 07002070000007503-E0GOk565gcbx20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:21:04 218 2850.0000 XLON 05002050000007771-E0GOk565geve20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:21:28 203 2849.0000 XLON 07002070000007785-E0GOk565gfTH20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:23:04 203 2847.0000 XLON 05002050000008084-E0GOk565giS020231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:23:14 156 2846.0000 XLON 07002070000008099-E0GOk565ginN20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:26:08 84 2848.0000 XLON 05002050000008536-E0GOk565gnhN20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:27:47 174 2848.0000 XLON 07002070000008723-E0GOk565gq1Z20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:29:51 226 2847.0000 XLON 07002070000008843-E0GOk565gslJ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:31:45 197 2848.0000 XLON 05002050000009067-E0GOk565gwBO20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:32:38 156 2846.0000 XLON 05002050000008364-E0GOk565gxWI20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:34:12 174 2846.0000 XLON 05002050000009405-E0GOk565gzgC20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:34:52 242 2845.0000 XLON 07002070000009463-E0GOk565h0TT20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:34:57 169 2844.0000 XLON 07002070000009091-E0GOk565h0gC20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:37:45 267 2850.0000 XLON 07002070000009928-E0GOk565h46C20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:38:14 157 2848.0000 XLON 05002050000009730-E0GOk565h4qN20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:39:26 218 2843.0000 XLON 07002070000010115-E0GOk565h6V020231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:41:40 101 2841.0000 XLON 07002070000010296-E0GOk565h9Wh20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:41:40 59 2841.0000 XLON 07002070000010296-E0GOk565h9Wv20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:42:18 194 2840.0000 XLON 07002070000009989-E0GOk565hAga20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:42:57 156 2839.0000 XLON 07002070000010491-E0GOk565hC7Z20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:43:27 218 2837.0000 XLON 05002050000010465-E0GOk565hCey20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:44:58 156 2835.0000 XLON 05002050000010668-E0GOk565hEG020231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:48:15 156 2839.0000 XLON 05002050000010838-E0GOk565hIKs20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:48:15 266 2840.0000 XLON 05002050000010977-E0GOk565hIKo20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:49:56 156 2841.0000 XLON 05002050000011216-E0GOk565hLYo20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:50:41 143 2841.0000 XLON 05002050000011319-E0GOk565hMze20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:50:41 21 2841.0000 XLON 05002050000011319-E0GOk565hMzg20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:51:03 84 2841.0000 XLON 07002070000011402-E0GOk565hNdL20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:51:03 150 2841.0000 XLON 07002070000011402-E0GOk565hNdN20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:52:43 234 2841.0000 XLON 07002070000011566-E0GOk565hPY320231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:53:00 194 2839.0000 XLON 05002050000011396-E0GOk565hPu020231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:54:46 172 2838.0000 XLON 07002070000011749-E0GOk565hSSz20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:57:53 188 2838.0000 XLON 07002070000011983-E0GOk565hXL420231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:58:00 218 2837.0000 XLON 05002050000011972-E0GOk565hXWM20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 07:59:23 234 2838.0000 XLON 05002050000012350-E0GOk565hZQz20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:00:13 172 2836.0000 XLON 07002070000012330-E0GOk565hawM20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:01:51 172 2835.0000 XLON 07002070000012755-E0GOk565hdGO20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:04:01 123 2837.0000 XLON 07002070000013384-E0GOk565hgwK20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:04:01 33 2837.0000 XLON 07002070000013384-E0GOk565hgwM20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:06:54 186 2839.0000 XLON 07002070000013836-E0GOk565hlhU20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:07:48 236 2839.0000 XLON 05002050000013996-E0GOk565hn0p20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:08:11 218 2838.0000 XLON 07002070000013807-E0GOk565hnZf20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:10:01 42 2837.0000 XLON 05002050000014250-E0GOk565hqYL20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:10:01 130 2837.0000 XLON 05002050000014250-E0GOk565hqYJ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:10:18 172 2836.0000 XLON 05002050000014192-E0GOk565hrSp20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:11:04 234 2836.0000 XLON 05002050000014436-E0GOk565hsfe20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:12:49 203 2838.0000 XLON 05002050000014831-E0GOk565hw8220231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:13:31 187 2837.0000 XLON 07002070000014811-E0GOk565hxPD20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:14:25 172 2839.0000 XLON 07002070000014986-E0GOk565hz8q20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:17:42 159 2839.0000 XLON 07002070000015434-E0GOk565i5VS20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:17:46 156 2838.0000 XLON 05002050000015292-E0GOk565i5nl20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:19:25 156 2838.0000 XLON 07002070000015799-E0GOk565i7qR20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:21:32 183 2837.0000 XLON 07002070000016054-E0GOk565iAwS20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:22:56 114 2839.0000 XLON 07002070000016201-E0GOk565iClG20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:24:28 209 2840.0000 XLON 05002050000016425-E0GOk565iEug20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:24:28 9 2840.0000 XLON 05002050000016425-E0GOk565iEui20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:25:13 157 2839.0000 XLON 05002050000016386-E0GOk565iFoK20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:26:31 153 2840.0000 XLON 07002070000016611-E0GOk565iHbJ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:26:31 81 2840.0000 XLON 07002070000016611-E0GOk565iHbF20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:26:51 156 2839.0000 XLON 05002050000016600-E0GOk565iHrE20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:27:56 203 2839.0000 XLON 07002070000016758-E0GOk565iJL120231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:31:14 166 2841.0000 XLON 05002050000017172-E0GOk565iNwF20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:31:18 187 2840.0000 XLON 05002050000017088-E0GOk565iO3d20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:32:46 102 2836.0000 XLON 05002050000017451-E0GOk565iR5w20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:34:26 84 2838.0000 XLON 07002070000017631-E0GOk565iTNh20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:36:06 203 2841.0000 XLON 07002070000017944-E0GOk565iWhE20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:36:54 178 2839.0000 XLON 07002070000017810-E0GOk565iYB120231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:37:48 172 2839.0000 XLON 05002050000018208-E0GOk565iZm620231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:39:26 237 2839.0000 XLON 05002050000018445-E0GOk565icOQ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:39:26 2 2839.0000 XLON 05002050000018445-E0GOk565icOS20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:41:15 156 2841.0000 XLON 05002050000018649-E0GOk565ifIU20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:43:10 172 2841.0000 XLON 05002050000018797-E0GOk565ihno20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:44:41 166 2842.0000 XLON 07002070000018951-E0GOk565ik9U20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:44:41 161 2842.0000 XLON 05002050000018928-E0GOk565ik9O20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:46:13 234 2843.0000 XLON 05002050000019196-E0GOk565im2Y20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:49:02 183 2842.0000 XLON 07002070000019156-E0GOk565ipTI20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:49:09 62 2841.0000 XLON 07002070000019398-E0GOk565ipfs20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:49:09 94 2841.0000 XLON 07002070000019398-E0GOk565ipfw20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:50:30 156 2840.0000 XLON 05002050000019571-E0GOk565irUD20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:51:12 218 2840.0000 XLON 07002070000019737-E0GOk565isHU20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:52:57 172 2837.0000 XLON 07002070000019853-E0GOk565iuCa20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:57:16 186 2840.0000 XLON 07002070000020319-E0GOk565j01u20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:57:46 187 2840.0000 XLON 07002070000020365-E0GOk565j0fl20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 08:58:29 157 2839.0000 XLON 07002070000020177-E0GOk565j1HS20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:00:22 114 2837.0000 XLON 05002050000020513-E0GOk565j3Zf20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:00:22 120 2837.0000 XLON 05002050000020513-E0GOk565j3Zd20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:01:30 161 2839.0000 XLON 05002050000020684-E0GOk565j5A820231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:04:23 187 2838.0000 XLON 05002050000020681-E0GOk565j8mh20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:04:24 16 2837.0000 XLON 07002070000020915-E0GOk565j8pX20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:04:24 160 2837.0000 XLON 07002070000020915-E0GOk565j8pV20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:08:00 164 2837.0000 XLON 05002050000021393-E0GOk565jD7I20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:09:57 218 2835.0000 XLON 05002050000021642-E0GOk565jFZr20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:13:20 218 2837.0000 XLON 07002070000022135-E0GOk565jJqa20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:16:15 234 2844.0000 XLON 05002050000022630-E0GOk565jNK120231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:17:00 189 2843.0000 XLON 05002050000022586-E0GOk565jNvl20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:19:35 156 2843.0000 XLON 05002050000023097-E0GOk565jR5y20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:20:14 151 2842.0000 XLON 05002050000022798-E0GOk565jRo120231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:20:14 36 2842.0000 XLON 05002050000022798-E0GOk565jRnz20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:21:48 234 2841.0000 XLON 05002050000023380-E0GOk565jTDQ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:21:57 188 2840.0000 XLON 05002050000022734-E0GOk565jTMv20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:23:07 50 2839.0000 XLON 07002070000023594-E0GOk565jUJL20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:23:13 106 2839.0000 XLON 07002070000023594-E0GOk565jURX20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:24:23 187 2838.0000 XLON 05002050000023554-E0GOk565jVU520231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:24:56 187 2838.0000 XLON 07002070000023884-E0GOk565jVrg20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:26:15 156 2837.0000 XLON 07002070000023595-E0GOk565jXJZ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:27:39 203 2836.0000 XLON 05002050000024170-E0GOk565jY4I20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:29:12 157 2837.0000 XLON 07002070000024556-E0GOk565jaHJ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:30:57 187 2835.0000 XLON 07002070000024781-E0GOk565jceU20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:31:23 76 2834.0000 XLON 05002050000025154-E0GOk565jdML20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:31:23 96 2834.0000 XLON 05002050000025154-E0GOk565jdMJ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:33:29 172 2831.0000 XLON 07002070000025597-E0GOk565jhAO20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:34:44 156 2830.0000 XLON 05002050000026100-E0GOk565jiwV20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:37:48 203 2829.0000 XLON 05002050000026487-E0GOk565jmz620231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:40:06 203 2829.0000 XLON 05002050000027196-E0GOk565jqH720231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:44:10 124 2827.0000 XLON 05002050000027817-E0GOk565jwtx20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:47:08 182 2831.0000 XLON 05002050000028868-E0GOk565k12J20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:47:08 170 2831.0000 XLON 05002050000028996-E0GOk565k12L20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:48:24 206 2831.0000 XLON 07002070000029747-E0GOk565k2sW20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:48:57 187 2830.0000 XLON 05002050000029583-E0GOk565k3Tp20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:50:31 157 2833.0000 XLON 05002050000030388-E0GOk565k5ff20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:51:07 174 2834.0000 XLON 05002050000030562-E0GOk565k6PN20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:52:47 234 2834.0000 XLON 05002050000030887-E0GOk565k8Oj20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 09:57:48 197 2834.0000 XLON 07002070000031822-E0GOk565kEB720231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:02:20 63 2837.0000 XLON 07002070000032857-E0GOk565kKLw20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:02:20 200 2837.0000 XLON 07002070000032857-E0GOk565kKLu20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:02:55 164 2838.0000 XLON 07002070000033014-E0GOk565kL9V20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:04:36 174 2839.0000 XLON 05002050000033299-E0GOk565kMvN20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:06:14 220 2839.0000 XLON 05002050000033649-E0GOk565kPBV20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:07:54 156 2840.0000 XLON 05002050000033953-E0GOk565kQsf20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:10:11 203 2840.0000 XLON 07002070000034418-E0GOk565kSjP20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:11:57 156 2842.0000 XLON 05002050000034637-E0GOk565kURF20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:12:02 181 2841.0000 XLON 07002070000034738-E0GOk565kUc420231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:13:10 156 2840.0000 XLON 07002070000035039-E0GOk565kVkQ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:15:04 213 2839.0000 XLON 07002070000035312-E0GOk565kXFs20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:18:02 128 2841.0000 XLON 07002070000035842-E0GOk565kaaD20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:18:02 29 2841.0000 XLON 07002070000035842-E0GOk565kaaB20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:18:45 11 2840.0000 XLON 07002070000035679-E0GOk565kbhi20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:18:45 207 2840.0000 XLON 07002070000035679-E0GOk565kbhk20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:21:00 172 2840.0000 XLON 05002050000036243-E0GOk565kdqn20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:21:02 42 2839.0000 XLON 07002070000036304-E0GOk565kdtn20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:24:51 114 2839.0000 XLON 07002070000036304-E0GOk565khJX20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:29:49 288 2840.0000 XLON 05002050000037392-E0GOk565kkRi20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:32:14 220 2841.0000 XLON 07002070000038103-E0GOk565knF620231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:33:19 265 2841.0000 XLON 05002050000038075-E0GOk565ko0J20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:33:19 200 2840.0000 XLON 05002050000037849-E0GOk565ko0P20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:36:29 156 2843.0000 XLON 07002070000038558-E0GOk565kq8Z20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:40:11 162 2843.0000 XLON 07002070000038801-E0GOk565ksnI20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:40:11 156 2843.0000 XLON 07002070000038815-E0GOk565ksnK20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:44:05 153 2845.0000 XLON 05002050000039095-E0GOk565kwXZ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:44:24 11 2845.0000 XLON 05002050000039095-E0GOk565kwka20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:45:24 232 2845.0000 XLON 07002070000039900-E0GOk565kxdL20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:47:45 273 2845.0000 XLON 07002070000040072-E0GOk565kzJY20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:50:57 250 2846.0000 XLON 07002070000040590-E0GOk565l1GR20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:54:59 288 2848.0000 XLON 05002050000041183-E0GOk565l4NR20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:55:17 264 2847.0000 XLON 07002070000041293-E0GOk565l4ba20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:56:32 193 2844.0000 XLON 05002050000041276-E0GOk565l61m20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 10:57:53 218 2844.0000 XLON 05002050000041657-E0GOk565l6sk20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:00:02 156 2845.0000 XLON 05002050000042015-E0GOk565l9M220231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:04:25 187 2845.0000 XLON 07002070000042465-E0GOk565lDa120231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:06:12 114 2847.0000 XLON 05002050000042895-E0GOk565lEyH20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:06:12 115 2847.0000 XLON 05002050000042895-E0GOk565lEyJ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:07:23 228 2846.0000 XLON 05002050000042770-E0GOk565lFzy20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:09:18 172 2844.0000 XLON 05002050000043117-E0GOk565lHYV20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:10:11 156 2845.0000 XLON 05002050000043471-E0GOk565lIiD20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:12:08 187 2845.0000 XLON 07002070000043896-E0GOk565lKCx20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:12:56 172 2844.0000 XLON 07002070000043588-E0GOk565lKva20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:15:02 156 2844.0000 XLON 07002070000044355-E0GOk565lMqz20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:16:58 168 2847.0000 XLON 05002050000044425-E0GOk565lOJV20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:16:59 172 2846.0000 XLON 05002050000044404-E0GOk565lOLB20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:18:42 168 2846.0000 XLON 07002070000044814-E0GOk565lQ0Y20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:19:26 172 2845.0000 XLON 07002070000044748-E0GOk565lR1n20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:23:23 201 2847.0000 XLON 05002050000045285-E0GOk565lUNh20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:24:19 187 2846.0000 XLON 05002050000045052-E0GOk565lVKZ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:25:20 53 2845.0000 XLON 07002070000045072-E0GOk565lWIf20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:25:20 135 2845.0000 XLON 07002070000045072-E0GOk565lWIh20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:26:23 187 2844.0000 XLON 05002050000045856-E0GOk565lX5e20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:28:42 172 2844.0000 XLON 07002070000046210-E0GOk565lZ0u20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:30:50 187 2844.0000 XLON 07002070000046416-E0GOk565lbFz20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:35:39 156 2846.0000 XLON 05002050000046949-E0GOk565lfYJ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:35:47 172 2845.0000 XLON 07002070000046803-E0GOk565lfdn20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:37:53 212 2848.0000 XLON 07002070000047715-E0GOk565lhDN20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:40:12 187 2849.0000 XLON 05002050000047857-E0GOk565lk5H20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:40:12 205 2849.0000 XLON 07002070000048040-E0GOk565lk5F20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:45:08 203 2849.0000 XLON 07002070000048366-E0GOk565loV620231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:45:08 216 2850.0000 XLON 05002050000048517-E0GOk565loV420231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:48:05 203 2848.0000 XLON 07002070000049212-E0GOk565lqV120231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:49:52 248 2848.0000 XLON 05002050000049384-E0GOk565lrb420231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:52:14 216 2848.0000 XLON 07002070000049837-E0GOk565lsz120231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:53:32 228 2848.0000 XLON 05002050000049751-E0GOk565ltl620231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:54:05 203 2847.0000 XLON 05002050000048983-E0GOk565lu4a20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:55:40 172 2846.0000 XLON 07002070000050176-E0GOk565lvUh20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:56:13 172 2846.0000 XLON 05002050000050141-E0GOk565lvuu20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:57:48 203 2845.0000 XLON 05002050000049936-E0GOk565lx8M20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:59:45 77 2846.0000 XLON 05002050000050748-E0GOk565lz2w20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 11:59:45 157 2846.0000 XLON 05002050000050748-E0GOk565lz2n20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:00:41 156 2845.0000 XLON 05002050000050607-E0GOk565lzpR20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:02:17 218 2845.0000 XLON 07002070000051217-E0GOk565m15D20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:03:15 172 2844.0000 XLON 05002050000051006-E0GOk565m2SR20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:06:25 198 2847.0000 XLON 07002070000052086-E0GOk565m6gA20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:07:53 156 2846.0000 XLON 07002070000052285-E0GOk565m8Cv20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:09:36 233 2847.0000 XLON 05002050000052220-E0GOk565mACD20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:11:40 187 2847.0000 XLON 07002070000052736-E0GOk565mC7T20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:13:55 84 2847.0000 XLON 05002050000052849-E0GOk565mEEX20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:15:07 270 2847.0000 XLON 07002070000053157-E0GOk565mFGw20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:17:31 220 2850.0000 XLON 07002070000053568-E0GOk565mHSl20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:19:06 185 2850.0000 XLON 05002050000053569-E0GOk565mJ9C20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:20:28 57 2850.0000 XLON 05002050000053848-E0GOk565mKPc20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:20:28 136 2850.0000 XLON 05002050000053848-E0GOk565mKPa20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:22:40 199 2851.0000 XLON 05002050000054157-E0GOk565mMi120231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:22:53 189 2851.0000 XLON 07002070000054424-E0GOk565mMul20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:23:08 217 2850.0000 XLON 07002070000054334-E0GOk565mNCG20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:23:11 203 2849.0000 XLON 05002050000053246-E0GOk565mNMt20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:26:19 172 2849.0000 XLON 07002070000054887-E0GOk565mPq620231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:28:07 171 2850.0000 XLON 07002070000055144-E0GOk565mRjb20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:28:19 231 2849.0000 XLON 07002070000055103-E0GOk565mSL820231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:30:07 156 2849.0000 XLON 07002070000055441-E0GOk565mUiq20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:32:02 172 2849.0000 XLON 05002050000055568-E0GOk565mWPW20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:32:04 203 2848.0000 XLON 07002070000054827-E0GOk565mWaT20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:33:36 156 2850.0000 XLON 07002070000056110-E0GOk565mY8320231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:36:17 172 2851.0000 XLON 07002070000056487-E0GOk565maMf20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:38:12 21 2852.0000 XLON 07002070000056767-E0GOk565mcBl20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:38:12 192 2852.0000 XLON 07002070000056767-E0GOk565mcBn20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:41:11 303 2854.0000 XLON 05002050000056961-E0GOk565me4P20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:41:14 144 2854.0000 XLON 07002070000057144-E0GOk565me5120231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:41:14 84 2854.0000 XLON 07002070000057144-E0GOk565me4z20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:41:24 202 2853.0000 XLON 05002050000056763-E0GOk565me9t20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:43:30 218 2854.0000 XLON 07002070000057388-E0GOk565mfYn20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:44:11 218 2853.0000 XLON 07002070000057321-E0GOk565mgNY20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:45:15 102 2853.0000 XLON 05002050000057429-E0GOk565mhJg20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:45:15 54 2853.0000 XLON 05002050000057429-E0GOk565mhJi20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:45:18 218 2852.0000 XLON 05002050000057349-E0GOk565mhSS20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:46:15 156 2853.0000 XLON 05002050000057720-E0GOk565mipe20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:48:27 187 2853.0000 XLON 07002070000058204-E0GOk565mky020231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:48:55 172 2852.0000 XLON 05002050000057998-E0GOk565mlQc20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:50:25 234 2852.0000 XLON 07002070000058395-E0GOk565mmpo20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:53:43 156 2855.0000 XLON 05002050000058573-E0GOk565mpzj20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:54:29 164 2854.0000 XLON 05002050000058515-E0GOk565mql420231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:54:36 162 2853.0000 XLON 05002050000058475-E0GOk565mqte20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:54:57 210 2852.0000 XLON 07002070000059072-E0GOk565mr9G20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:56:28 218 2851.0000 XLON 07002070000059399-E0GOk565msmg20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:57:32 156 2850.0000 XLON 05002050000059229-E0GOk565mtdQ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:58:14 156 2850.0000 XLON 05002050000059476-E0GOk565mtxk20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 12:59:47 156 2850.0000 XLON 07002070000059858-E0GOk565mv9920231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:00:18 187 2849.0000 XLON 07002070000059401-E0GOk565mvwy20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:01:43 175 2850.0000 XLON 05002050000060135-E0GOk565mxtl20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:01:58 203 2849.0000 XLON 07002070000060204-E0GOk565myJH20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:07:18 156 2853.0000 XLON 07002070000060976-E0GOk565n3Sv20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:07:24 156 2852.0000 XLON 05002050000060817-E0GOk565n3iP20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:07:24 157 2852.0000 XLON 05002050000060701-E0GOk565n3iN20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:08:30 173 2852.0000 XLON 05002050000061097-E0GOk565n4dZ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:09:40 57 2852.0000 XLON 07002070000061484-E0GOk565n5ed20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:09:40 208 2852.0000 XLON 07002070000061484-E0GOk565n5eb20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:10:25 179 2851.0000 XLON 07002070000061481-E0GOk565n6cE20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:12:20 172 2852.0000 XLON 05002050000061616-E0GOk565n8Kp20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:12:57 203 2851.0000 XLON 07002070000061714-E0GOk565n93v20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:14:59 188 2851.0000 XLON 05002050000062071-E0GOk565nAOQ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:17:10 230 2854.0000 XLON 05002050000062491-E0GOk565nCkR20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:19:26 148 2854.0000 XLON 07002070000062994-E0GOk565nF1n20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:19:26 187 2854.0000 XLON 07002070000062994-E0GOk565nF1l20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:19:38 64 2854.0000 XLON 05002050000062884-E0GOk565nF9320231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:19:38 129 2854.0000 XLON 05002050000062884-E0GOk565nF9120231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:21:21 307 2854.0000 XLON 07002070000063300-E0GOk565nGiJ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:22:17 314 2853.0000 XLON 07002070000062525-E0GOk565nHoi20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:23:59 208 2850.0000 XLON 05002050000063722-E0GOk565nL2P20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:26:52 193 2851.0000 XLON 05002050000063863-E0GOk565nOL720231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:27:33 270 2850.0000 XLON 07002070000063994-E0GOk565nPAZ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:29:59 291 2850.0000 XLON 07002070000064937-E0GOk565nRUk20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:30:51 281 2853.0000 XLON 05002050000065127-E0GOk565nV7E20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:31:25 144 2852.0000 XLON 05002050000065472-E0GOk565nX9820231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:31:25 5 2852.0000 XLON 05002050000065472-E0GOk565nX9A20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:31:25 108 2852.0000 XLON 05002050000065472-E0GOk565nX9120231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:31:36 52 2851.0000 XLON 07002070000065602-E0GOk565nXev20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:31:36 252 2851.0000 XLON 07002070000065602-E0GOk565nXiF20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:32:59 241 2849.0000 XLON 05002050000066023-E0GOk565nbV520231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:36:05 201 2852.0000 XLON 05002050000067077-E0GOk565njvH20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:36:29 315 2852.0000 XLON 07002070000067336-E0GOk565nlEC20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:36:55 221 2851.0000 XLON 07002070000067147-E0GOk565nmRm20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:36:55 200 2851.0000 XLON 05002050000067097-E0GOk565nmRq20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:38:57 156 2853.0000 XLON 05002050000068043-E0GOk565nqaT20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:39:02 172 2852.0000 XLON 05002050000067907-E0GOk565nqrg20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:40:02 234 2851.0000 XLON 07002070000067875-E0GOk565nsZk20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:41:10 218 2849.0000 XLON 07002070000068327-E0GOk565nuX220231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:41:28 156 2848.0000 XLON 07002070000068714-E0GOk565nuy220231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:41:38 203 2847.0000 XLON 05002050000068606-E0GOk565nvTV20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:43:23 156 2847.0000 XLON 05002050000069150-E0GOk565nz2220231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:43:26 136 2846.0000 XLON 05002050000069140-E0GOk565nzLm20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:44:23 91 2846.0000 XLON 05002050000069140-E0GOk565o1Aq20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:44:25 7 2846.0000 XLON 05002050000069140-E0GOk565o1Du20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:45:05 164 2847.0000 XLON 05002050000069708-E0GOk565o2rB20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:47:27 170 2850.0000 XLON 07002070000070514-E0GOk565o8VP20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:47:46 178 2849.0000 XLON 07002070000070151-E0GOk565o8zg20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:49:09 218 2852.0000 XLON 07002070000071105-E0GOk565oCmH20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:50:07 157 2851.0000 XLON 07002070000071059-E0GOk565oFTf20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:50:48 203 2849.0000 XLON 05002050000070666-E0GOk565oHvZ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:50:48 170 2849.0000 XLON 05002050000071256-E0GOk565oHvd20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:52:15 172 2847.0000 XLON 07002070000072176-E0GOk565oKra20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:53:09 172 2848.0000 XLON 07002070000072466-E0GOk565oNRI20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:55:13 182 2848.0000 XLON 07002070000072991-E0GOk565oRhn20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:55:13 207 2848.0000 XLON 07002070000072915-E0GOk565oRhl20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:56:33 215 2850.0000 XLON 07002070000073424-E0GOk565oUNV20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:58:04 109 2850.0000 XLON 05002050000073776-E0GOk565oWPV20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:58:30 200 2850.0000 XLON 05002050000073776-E0GOk565oX6z20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 13:59:51 214 2850.0000 XLON 07002070000074361-E0GOk565oZBM20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:01:21 215 2849.0000 XLON 07002070000073382-E0GOk565obQZ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:02:19 172 2848.0000 XLON 05002050000073137-E0GOk565odl620231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:02:23 313 2847.0000 XLON 07002070000074770-E0GOk565oe1920231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:03:06 260 2847.0000 XLON 07002070000075356-E0GOk565of8T20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:03:13 243 2846.0000 XLON 05002050000075271-E0GOk565ofLN20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:04:58 199 2848.0000 XLON 05002050000075629-E0GOk565ohwt20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:04:58 4 2848.0000 XLON 05002050000075629-E0GOk565ohwv20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:04:58 172 2848.0000 XLON 07002070000075704-E0GOk565ohwx20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:06:22 187 2847.0000 XLON 05002050000076116-E0GOk565okSe20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:06:27 218 2846.0000 XLON 07002070000076186-E0GOk565okj020231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:08:27 187 2846.0000 XLON 07002070000076731-E0GOk565ooeG20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:09:03 187 2845.0000 XLON 05002050000076117-E0GOk565opfc20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:10:02 188 2848.0000 XLON 07002070000077338-E0GOk565orh620231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:11:25 76 2848.0000 XLON 05002050000077861-E0GOk565ovPV20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:11:25 136 2848.0000 XLON 05002050000077861-E0GOk565ovPT20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:11:28 161 2847.0000 XLON 05002050000077220-E0GOk565ovk520231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:13:20 84 2845.0000 XLON 07002070000078503-E0GOk565ozoE20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:14:55 217 2845.0000 XLON 05002050000078760-E0GOk565p2m120231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:15:14 177 2844.0000 XLON 05002050000078355-E0GOk565p3Tg20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:16:27 249 2844.0000 XLON 07002070000079319-E0GOk565p6FO20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:16:59 174 2843.0000 XLON 05002050000078037-E0GOk565p7Fs20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:18:18 202 2846.0000 XLON 07002070000079938-E0GOk565pAg820231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:19:43 84 2846.0000 XLON 05002050000080179-E0GOk565pDfu20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:19:43 248 2846.0000 XLON 05002050000080179-E0GOk565pDfs20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:21:04 281 2845.0000 XLON 05002050000079763-E0GOk565pGlI20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:21:23 223 2844.0000 XLON 05002050000080635-E0GOk565pHMX20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:22:48 206 2843.0000 XLON 07002070000080717-E0GOk565pJPu20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:23:27 210 2844.0000 XLON 07002070000081115-E0GOk565pKPm20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:24:44 251 2844.0000 XLON 05002050000081400-E0GOk565pM8t20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:25:35 193 2843.0000 XLON 05002050000081006-E0GOk565pN3c20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:27:02 213 2844.0000 XLON 05002050000081929-E0GOk565pPIf20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:28:09 341 2844.0000 XLON 05002050000082176-E0GOk565pQdo20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:29:55 200 2845.0000 XLON 07002070000082734-E0GOk565pT5l20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:29:55 59 2845.0000 XLON 07002070000082734-E0GOk565pT5n20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:31:23 60 2845.0000 XLON 05002050000083074-E0GOk565pVHq20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:31:23 76 2845.0000 XLON 05002050000083074-E0GOk565pVHs20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:31:23 201 2845.0000 XLON 05002050000083074-E0GOk565pVHu20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:32:15 306 2844.0000 XLON 05002050000082593-E0GOk565pWxl20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:33:23 309 2843.0000 XLON 07002070000083652-E0GOk565pYqs20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:35:09 332 2843.0000 XLON 05002050000084039-E0GOk565pcEr20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:36:44 302 2847.0000 XLON 07002070000084688-E0GOk565peds20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:37:05 198 2846.0000 XLON 05002050000084436-E0GOk565pfNX20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:37:05 80 2846.0000 XLON 05002050000084436-E0GOk565pfNU20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:38:33 193 2847.0000 XLON 07002070000085168-E0GOk565phld20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:39:53 323 2850.0000 XLON 05002050000085318-E0GOk565pjmZ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:42:34 317 2849.0000 XLON 07002070000085801-E0GOk565pnTV20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:44:30 285 2852.0000 XLON 05002050000086461-E0GOk565pqWQ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:44:43 107 2852.0000 XLON 07002070000086638-E0GOk565pqmz20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:44:43 285 2852.0000 XLON 07002070000086638-E0GOk565pqmx20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:45:15 113 2851.0000 XLON 07002070000086492-E0GOk565prST20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:45:15 198 2851.0000 XLON 07002070000086492-E0GOk565prSW20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:45:27 207 2850.0000 XLON 07002070000086592-E0GOk565prqe20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:46:40 84 2852.0000 XLON 05002050000087036-E0GOk565ptoJ20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:46:40 110 2852.0000 XLON 05002050000087036-E0GOk565ptoL20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:48:57 323 2852.0000 XLON 07002070000087765-E0GOk565px6C20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:49:45 246 2851.0000 XLON 05002050000086963-E0GOk565py3Z20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:52:08 278 2850.0000 XLON 07002070000087910-E0GOk565q27c20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:52:50 166 2849.0000 XLON 05002050000087787-E0GOk565q2xX20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:52:56 101 2848.0000 XLON 07002070000088392-E0GOk565q3Nd20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:52:56 184 2848.0000 XLON 07002070000088392-E0GOk565q3Nb20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:53:07 270 2847.0000 XLON 05002050000088754-E0GOk565q3jh20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 14:55:35 290 2846.0000 XLON 07002070000088844-E0GOk565q72t20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:00:37 415 2846.0000 XLON 07002070000090392-E0GOk565qDos20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:01:23 397 2847.0000 XLON 05002050000090977-E0GOk565qEzs20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:03:32 5 2847.0000 XLON 07002070000091461-E0GOk565qI5m20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:03:32 592 2847.0000 XLON 07002070000091461-E0GOk565qI5k20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:04:55 350 2848.0000 XLON 05002050000091837-E0GOk565qKKg20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:04:55 117 2848.0000 XLON 05002050000091837-E0GOk565qKKi20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:06:45 313 2849.0000 XLON 07002070000092575-E0GOk565qNbj20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:06:45 416 2849.0000 XLON 07002070000092565-E0GOk565qNbh20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:08:03 338 2848.0000 XLON 07002070000092855-E0GOk565qPVY20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:11:01 296 2851.0000 XLON 05002050000093364-E0GOk565qU7R20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:12:21 350 2853.0000 XLON 05002050000093932-E0GOk565qVyk20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:13:30 382 2852.0000 XLON 07002070000094025-E0GOk565qXYn20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:15:08 369 2852.0000 XLON 05002050000094862-E0GOk565qae720231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:16:32 377 2852.0000 XLON 05002050000095440-E0GOk565qcjk20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:16:56 369 2851.0000 XLON 05002050000094605-E0GOk565qdUX20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:18:03 359 2852.0000 XLON 05002050000096051-E0GOk565qfnn20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:19:43 373 2852.0000 XLON 05002050000096604-E0GOk565qhjR20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:21:44 325 2853.0000 XLON 07002070000097239-E0GOk565qkSs20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:22:35 322 2854.0000 XLON 07002070000097602-E0GOk565qln820231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:23:38 299 2853.0000 XLON 05002050000097624-E0GOk565qnkq20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:23:38 202 2852.0000 XLON 07002070000097128-E0GOk565qnlV20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:24:44 235 2852.0000 XLON 05002050000098072-E0GOk565qp5620231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:26:50 196 2851.0000 XLON 07002070000098217-E0GOk565qrnu20231023
------- ---------- --------- ---------------------------------------
23-Oct-2023 15:28:55 550 2851.0000 XLON 05002050000099249-E0GOk565qvTQ20231023
------- ---------- --------- ---------------------------------------
, 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
POSFEAFMDEDSEES
(END) Dow Jones Newswires
October 23, 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
