RELX (RELX) 6-K Current report (foreign)

28 November 2023

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through JP Morgan Securities plc 66,539 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 50,349,843 ordinary shares in treasury, and has 1,887,390,747 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 30,549,776 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	JP Morgan Securities plc
Intermediary Code:	JPMSGB2L
Timezone:	UTC
Currency:	GBP

Aggregated information

Date of purchase:	28 November 2023
Number of ordinary shares purchased:	66,539
Highest price paid per share (p):	3069
Lowest price paid per share (p):	3043
Volume weighted average price paid per share (p):	3055.5044

Disaggregated information

Transaction Date and time	Volume	Price (p)	Platform Code	Transaction reference number
28-Nov-2023 08:01:55	308	3058.0000	XLON	07003070000003046-E0GosUcUJAXQ20231128
28-Nov-2023 08:02:26	261	3055.0000	XLON	07003070000002911-E0GosUcUJC4L20231128
28-Nov-2023 08:02:41	288	3057.0000	XLON	07003070000003281-E0GosUcUJCe520231128
28-Nov-2023 08:02:46	288	3055.0000	XLON	05003050000003291-E0GosUcUJCrD20231128
28-Nov-2023 08:05:01	200	3050.0000	XLON	05003050000003659-E0GosUcUJGyb20231128
28-Nov-2023 08:05:36	186	3049.0000	XLON	05003050000003651-E0GosUcUJIPT20231128
28-Nov-2023 08:06:07	180	3048.0000	XLON	07003070000003990-E0GosUcUJJOI20231128
28-Nov-2023 08:06:09	143	3047.0000	XLON	07003070000003987-E0GosUcUJJUw20231128
28-Nov-2023 08:07:42	156	3050.0000	XLON	07003070000004249-E0GosUcUJMMC20231128
28-Nov-2023 08:09:13	213	3049.0000	XLON	05003050000004303-E0GosUcUJOv020231128
28-Nov-2023 08:09:24	185	3049.0000	XLON	07003070000004559-E0GosUcUJPFe20231128
28-Nov-2023 08:12:06	199	3051.0000	XLON	07003070000004934-E0GosUcUJTKX20231128
28-Nov-2023 08:12:37	185	3050.0000	XLON	07003070000004929-E0GosUcUJTmj20231128

28-Nov-2023 08:12:37	199	3049.0000	XLON	07003070000004822-E0GosUcUJTnU20231128
28-Nov-2023 08:12:57	143	3049.0000	XLON	05003050000005081-E0GosUcUJU7X20231128
28-Nov-2023 08:13:09	151	3048.0000	XLON	07003070000005047-E0GosUcUJULl20231128
28-Nov-2023 08:14:28	157	3050.0000	XLON	07003070000005295-E0GosUcUJW2C20231128
28-Nov-2023 08:17:10	155	3052.0000	XLON	05003050000005632-E0GosUcUJZO720231128
28-Nov-2023 08:17:11	199	3051.0000	XLON	07003070000005566-E0GosUcUJZPT20231128
28-Nov-2023 08:17:52	199	3051.0000	XLON	05003050000005889-E0GosUcUJaFn20231128
28-Nov-2023 08:19:46	156	3047.0000	XLON	05003050000006173-E0GosUcUJcdD20231128
28-Nov-2023 08:21:10	109	3047.0000	XLON	07003070000006466-E0GosUcUJeEx20231128
28-Nov-2023 08:22:39	106	3051.0000	XLON	05003050000006714-E0GosUcUJfay20231128
28-Nov-2023 08:23:01	36	3051.0000	XLON	05003050000006714-E0GosUcUJg7X20231128
28-Nov-2023 08:23:01	148	3051.0000	XLON	07003070000006705-E0GosUcUJg7Z20231128
28-Nov-2023 08:24:23	213	3050.0000	XLON	05003050000006886-E0GosUcUJhzY20231128
28-Nov-2023 08:24:27	104	3049.0000	XLON	05003050000006732-E0GosUcUJi8n20231128
28-Nov-2023 08:26:22	5	3049.0000	XLON	07003070000007076-E0GosUcUJkXe20231128
28-Nov-2023 08:27:05	146	3051.0000	XLON	05003050000007237-E0GosUcUJlLS20231128
28-Nov-2023 08:27:24	106	3049.0000	XLON	07003070000007076-E0GosUcUJlhn20231128
28-Nov-2023 08:27:51	102	3049.0000	XLON	07003070000007076-E0GosUcUJmPZ20231128
28-Nov-2023 08:29:27	92	3052.0000	XLON	07003070000007534-E0GosUcUJoqQ20231128
28-Nov-2023 08:29:27	79	3052.0000	XLON	07003070000007534-E0GosUcUJoqS20231128
28-Nov-2023 08:30:08	170	3050.0000	XLON	05003050000007529-E0GosUcUJq6820231128
28-Nov-2023 08:31:04	142	3048.0000	XLON	05003050000007813-E0GosUcUJrkN20231128
28-Nov-2023 08:31:50	185	3047.0000	XLON	07003070000007793-E0GosUcUJsob20231128
28-Nov-2023 08:32:47	156	3048.0000	XLON	05003050000008123-E0GosUcUJuk720231128
28-Nov-2023 08:34:22	91	3049.0000	XLON	07003070000008309-E0GosUcUJwnV20231128
28-Nov-2023 08:36:49	143	3048.0000	XLON	07003070000008644-E0GosUcUK0rt20231128
28-Nov-2023 08:37:34	192	3047.0000	XLON	07003070000008587-E0GosUcUK1oE20231128
28-Nov-2023 08:37:42	213	3047.0000	XLON	05003050000008860-E0GosUcUK27K20231128
28-Nov-2023 08:39:22	114	3045.0000	XLON	05003050000009020-E0GosUcUK4aT20231128
28-Nov-2023 08:41:10	156	3044.0000	XLON	05003050000009258-E0GosUcUK7WQ20231128
28-Nov-2023 08:42:29	176	3043.0000	XLON	07003070000008954-E0GosUcUK9Nm20231128
28-Nov-2023 08:42:57	170	3043.0000	XLON	07003070000009466-E0GosUcUKA2B20231128
28-Nov-2023 08:44:22	27	3044.0000	XLON	05003050000009740-E0GosUcUKCI020231128
28-Nov-2023 08:44:22	88	3044.0000	XLON	05003050000009740-E0GosUcUKCHy20231128
28-Nov-2023 08:47:12	185	3046.0000	XLON	07003070000009984-E0GosUcUKGMj20231128
28-Nov-2023 08:47:24	199	3045.0000	XLON	07003070000009954-E0GosUcUKGYc20231128
28-Nov-2023 08:48:01	170	3045.0000	XLON	07003070000010061-E0GosUcUKHID20231128
28-Nov-2023 08:49:22	112	3046.0000	XLON	05003050000010383-E0GosUcUKJCU20231128
28-Nov-2023 08:51:32	156	3048.0000	XLON	07003070000010679-E0GosUcUKLh220231128
28-Nov-2023 08:51:32	1	3048.0000	XLON	07003070000010679-E0GosUcUKLh420231128
28-Nov-2023 08:53:11	185	3049.0000	XLON	05003050000010980-E0GosUcUKNvu20231128
28-Nov-2023 08:56:44	29	3049.0000	XLON	05003050000011429-E0GosUcUKRls20231128
28-Nov-2023 08:56:51	147	3049.0000	XLON	05003050000011444-E0GosUcUKRst20231128
28-Nov-2023 08:57:04	171	3048.0000	XLON	07003070000010908-E0GosUcUKS6q20231128
28-Nov-2023 08:57:50	158	3047.0000	XLON	07003070000011130-E0GosUcUKTGs20231128
28-Nov-2023 08:59:22	213	3047.0000	XLON	07003070000011657-E0GosUcUKUrA20231128

28-Nov-2023 09:01:10	156	3047.0000	XLON	07003070000011983-E0GosUcUKWrD20231128
28-Nov-2023 09:03:35	152	3047.0000	XLON	07003070000012272-E0GosUcUKYqs20231128
28-Nov-2023 09:04:30	35	3048.0000	XLON	05003050000012507-E0GosUcUKZhR20231128
28-Nov-2023 09:04:30	76	3048.0000	XLON	05003050000012507-E0GosUcUKZhP20231128
28-Nov-2023 09:04:30	125	3048.0000	XLON	05003050000012507-E0GosUcUKZhN20231128
28-Nov-2023 09:07:34	169	3049.0000	XLON	07003070000012766-E0GosUcUKc7G20231128
28-Nov-2023 09:08:52	248	3049.0000	XLON	07003070000012818-E0GosUcUKdAS20231128
28-Nov-2023 09:10:01	154	3048.0000	XLON	07003070000012617-E0GosUcUKeAo20231128
28-Nov-2023 09:12:04	224	3049.0000	XLON	07003070000013324-E0GosUcUKfUF20231128
28-Nov-2023 09:12:04	174	3049.0000	XLON	05003050000013403-E0GosUcUKfUD20231128
28-Nov-2023 09:12:55	143	3050.0000	XLON	07003070000013600-E0GosUcUKg1N20231128
28-Nov-2023 09:13:34	199	3049.0000	XLON	05003050000013604-E0GosUcUKgN520231128
28-Nov-2023 09:16:27	156	3050.0000	XLON	05003050000014088-E0GosUcUKimo20231128
28-Nov-2023 09:18:01	237	3050.0000	XLON	07003070000014266-E0GosUcUKjo020231128
28-Nov-2023 09:19:23	152	3051.0000	XLON	07003070000014477-E0GosUcUKlAk20231128
28-Nov-2023 09:21:02	66	3050.0000	XLON	05003050000014845-E0GosUcUKmkf20231128
28-Nov-2023 09:21:02	97	3050.0000	XLON	05003050000014845-E0GosUcUKmkd20231128
28-Nov-2023 09:21:02	27	3050.0000	XLON	05003050000014845-E0GosUcUKmkh20231128
28-Nov-2023 09:22:57	181	3048.0000	XLON	07003070000014990-E0GosUcUKnyF20231128
28-Nov-2023 09:22:57	181	3049.0000	XLON	07003070000013875-E0GosUcUKnxG20231128
28-Nov-2023 09:22:57	18	3049.0000	XLON	07003070000013875-E0GosUcUKnxE20231128
28-Nov-2023 09:24:55	156	3049.0000	XLON	05003050000015288-E0GosUcUKpcM20231128
28-Nov-2023 09:28:58	217	3050.0000	XLON	05003050000015847-E0GosUcUKtQQ20231128
28-Nov-2023 09:29:34	191	3050.0000	XLON	07003070000015771-E0GosUcUKtqk20231128
28-Nov-2023 09:29:35	144	3049.0000	XLON	05003050000015657-E0GosUcUKtrV20231128
28-Nov-2023 09:30:38	156	3048.0000	XLON	07003070000015190-E0GosUcUKuuc20231128
28-Nov-2023 09:31:21	170	3048.0000	XLON	05003050000016071-E0GosUcUKvLi20231128
28-Nov-2023 09:31:21	156	3048.0000	XLON	07003070000015959-E0GosUcUKvLk20231128
28-Nov-2023 09:32:54	150	3048.0000	XLON	07003070000016176-E0GosUcUKwl820231128
28-Nov-2023 09:34:31	170	3048.0000	XLON	05003050000016760-E0GosUcUKyiq20231128
28-Nov-2023 09:37:23	156	3048.0000	XLON	05003050000017146-E0GosUcUL1VH20231128
28-Nov-2023 09:38:15	213	3049.0000	XLON	07003070000017083-E0GosUcUL2SU20231128
28-Nov-2023 09:39:32	29	3049.0000	XLON	05003050000017394-E0GosUcUL3T720231128
28-Nov-2023 09:41:02	142	3051.0000	XLON	07003070000017436-E0GosUcUL4Yh20231128
28-Nov-2023 09:41:47	142	3050.0000	XLON	05003050000017487-E0GosUcUL4zU20231128
28-Nov-2023 09:44:53	156	3051.0000	XLON	07003070000017997-E0GosUcUL7kZ20231128
28-Nov-2023 09:46:02	128	3051.0000	XLON	05003050000018340-E0GosUcUL8Zl20231128
28-Nov-2023 09:46:02	57	3051.0000	XLON	05003050000018340-E0GosUcUL8Zj20231128
28-Nov-2023 09:50:21	6	3052.0000	XLON	07003070000018558-E0GosUcULC6c20231128
28-Nov-2023 09:50:21	3	3052.0000	XLON	07003070000018558-E0GosUcULC6e20231128
28-Nov-2023 09:50:21	161	3052.0000	XLON	07003070000018558-E0GosUcULC6g20231128
28-Nov-2023 09:50:46	213	3051.0000	XLON	05003050000018642-E0GosUcULCLV20231128
28-Nov-2023 09:54:14	156	3049.0000	XLON	05003050000019171-E0GosUcULEVc20231128
28-Nov-2023 09:54:46	233	3049.0000	XLON	05003050000019632-E0GosUcULEzl20231128
28-Nov-2023 09:55:36	199	3048.0000	XLON	07003070000019052-E0GosUcULFhn20231128
28-Nov-2023 09:59:27	156	3049.0000	XLON	05003050000020071-E0GosUcULIWf20231128

28-Nov-2023 10:05:55	199	3048.0000	XLON	07003070000019709-E0GosUcULLrR20231128
28-Nov-2023 10:06:00	170	3046.0000	XLON	05003050000019172-E0GosUcULM8p20231128
28-Nov-2023 10:07:46	252	3047.0000	XLON	07003070000021108-E0GosUcULNDM20231128
28-Nov-2023 10:08:25	210	3046.0000	XLON	07003070000021031-E0GosUcULNfv20231128
28-Nov-2023 10:09:41	321	3047.0000	XLON	05003050000021435-E0GosUcULOMB20231128
28-Nov-2023 10:11:43	225	3046.0000	XLON	07003070000021474-E0GosUcULPUG20231128
28-Nov-2023 10:14:08	169	3049.0000	XLON	07003070000021918-E0GosUcULR6Q20231128
28-Nov-2023 10:15:17	188	3049.0000	XLON	07003070000022163-E0GosUcULRkh20231128
28-Nov-2023 10:16:00	214	3048.0000	XLON	07003070000021788-E0GosUcULSIw20231128
28-Nov-2023 10:16:12	142	3048.0000	XLON	05003050000022540-E0GosUcULSg020231128
28-Nov-2023 10:17:03	156	3047.0000	XLON	07003070000022432-E0GosUcULTgH20231128
28-Nov-2023 10:18:42	154	3047.0000	XLON	07003070000022764-E0GosUcULUkc20231128
28-Nov-2023 10:20:44	23	3047.0000	XLON	07003070000022950-E0GosUcULW2p20231128
28-Nov-2023 10:20:44	190	3047.0000	XLON	07003070000022950-E0GosUcULW2m20231128
28-Nov-2023 10:21:14	170	3047.0000	XLON	05003050000023322-E0GosUcULWMo20231128
28-Nov-2023 10:23:46	28	3049.0000	XLON	05003050000023614-E0GosUcULXqg20231128
28-Nov-2023 10:23:46	129	3049.0000	XLON	05003050000023614-E0GosUcULXqe20231128
28-Nov-2023 10:27:17	170	3049.0000	XLON	05003050000023673-E0GosUcULZgc20231128
28-Nov-2023 10:28:00	150	3048.0000	XLON	05003050000023580-E0GosUcULa8f20231128
28-Nov-2023 10:28:59	145	3047.0000	XLON	07003070000023393-E0GosUcULapX20231128
28-Nov-2023 10:28:59	11	3047.0000	XLON	07003070000023393-E0GosUcULapb20231128
28-Nov-2023 10:32:26	311	3050.0000	XLON	05003050000024663-E0GosUcULeAW20231128
28-Nov-2023 10:35:32	173	3049.0000	XLON	05003050000024519-E0GosUcULfwS20231128
28-Nov-2023 10:36:08	255	3049.0000	XLON	05003050000025151-E0GosUcULgSM20231128
28-Nov-2023 10:36:08	221	3048.0000	XLON	07003070000024566-E0GosUcULgSU20231128
28-Nov-2023 10:41:11	170	3047.0000	XLON	07003070000025170-E0GosUcULjcl20231128
28-Nov-2023 10:42:04	186	3046.0000	XLON	05003050000025339-E0GosUcULk1Z20231128
28-Nov-2023 10:42:04	27	3046.0000	XLON	05003050000025339-E0GosUcULk1W20231128
28-Nov-2023 10:49:22	193	3047.0000	XLON	07003070000026499-E0GosUcULnhT20231128
28-Nov-2023 10:49:22	52	3047.0000	XLON	07003070000026499-E0GosUcULnhV20231128
28-Nov-2023 10:51:00	269	3047.0000	XLON	05003050000026827-E0GosUcULoWB20231128
28-Nov-2023 10:54:32	241	3047.0000	XLON	07003070000026970-E0GosUcULqVm20231128
28-Nov-2023 11:01:50	315	3050.0000	XLON	07003070000028545-E0GosUcULubT20231128
28-Nov-2023 11:02:20	159	3049.0000	XLON	05003050000028310-E0GosUcULuwG20231128
28-Nov-2023 11:03:47	254	3048.0000	XLON	05003050000028247-E0GosUcULvkp20231128
28-Nov-2023 11:04:24	186	3047.0000	XLON	07003070000028968-E0GosUcULw6H20231128
28-Nov-2023 11:10:01	76	3046.0000	XLON	05003050000028977-E0GosUcULywo20231128
28-Nov-2023 11:10:02	95	3046.0000	XLON	05003050000028977-E0GosUcULywq20231128
28-Nov-2023 11:10:08	86	3045.0000	XLON	05003050000029145-E0GosUcULz4l20231128
28-Nov-2023 11:10:08	87	3045.0000	XLON	05003050000029145-E0GosUcULz4o20231128
28-Nov-2023 11:17:24	203	3047.0000	XLON	05003050000030755-E0GosUcUM2j020231128
28-Nov-2023 11:20:19	243	3048.0000	XLON	05003050000030907-E0GosUcUM3yA20231128
28-Nov-2023 11:23:13	224	3048.0000	XLON	05003050000031232-E0GosUcUM5NB20231128
28-Nov-2023 11:24:30	224	3050.0000	XLON	07003070000031320-E0GosUcUM5zr20231128
28-Nov-2023 11:26:22	140	3049.0000	XLON	07003070000031309-E0GosUcUM6mY20231128
28-Nov-2023 11:26:22	242	3050.0000	XLON	05003050000031682-E0GosUcUM6mW20231128

28-Nov-2023 11:27:45	23	3051.0000	XLON	07003070000031731-E0GosUcUM7S020231128
28-Nov-2023 11:27:45	190	3051.0000	XLON	07003070000031731-E0GosUcUM7S220231128
28-Nov-2023 11:31:42	142	3050.0000	XLON	07003070000031732-E0GosUcUM9uT20231128
28-Nov-2023 11:36:58	148	3049.0000	XLON	07003070000032446-E0GosUcUMCGK20231128
28-Nov-2023 11:36:58	142	3049.0000	XLON	05003050000032547-E0GosUcUMCGI20231128
28-Nov-2023 11:38:06	147	3049.0000	XLON	05003050000033219-E0GosUcUMCke20231128
28-Nov-2023 11:39:32	200	3048.0000	XLON	05003050000033414-E0GosUcUMDqk20231128
28-Nov-2023 11:52:44	249	3049.0000	XLON	05003050000034883-E0GosUcUMJkn20231128
28-Nov-2023 11:52:44	64	3049.0000	XLON	05003050000034883-E0GosUcUMJl020231128
28-Nov-2023 11:52:44	93	3049.0000	XLON	05003050000034883-E0GosUcUMJlM20231128
28-Nov-2023 11:55:54	254	3049.0000	XLON	07003070000034948-E0GosUcUMLJ420231128
28-Nov-2023 11:59:10	22	3049.0000	XLON	07003070000035422-E0GosUcUMNbY20231128
28-Nov-2023 11:59:10	294	3049.0000	XLON	07003070000035422-E0GosUcUMNbb20231128
28-Nov-2023 12:02:15	273	3053.0000	XLON	05003050000036062-E0GosUcUMQUj20231128
28-Nov-2023 12:05:44	39	3055.0000	XLON	05003050000036538-E0GosUcUMSFw20231128
28-Nov-2023 12:05:44	183	3055.0000	XLON	05003050000036538-E0GosUcUMSFu20231128
28-Nov-2023 12:06:00	263	3054.0000	XLON	07003070000036211-E0GosUcUMSSP20231128
28-Nov-2023 12:06:00	170	3054.0000	XLON	05003050000036457-E0GosUcUMSSX20231128
28-Nov-2023 12:15:08	294	3053.0000	XLON	05003050000037331-E0GosUcUMWu720231128
28-Nov-2023 12:17:46	254	3053.0000	XLON	07003070000037497-E0GosUcUMYE820231128
28-Nov-2023 12:20:25	142	3051.0000	XLON	05003050000036646-E0GosUcUMZQb20231128
28-Nov-2023 12:20:25	20	3052.0000	XLON	07003070000036421-E0GosUcUMZPN20231128
28-Nov-2023 12:20:25	207	3052.0000	XLON	07003070000036421-E0GosUcUMZPG20231128
28-Nov-2023 12:26:15	218	3052.0000	XLON	05003050000038954-E0GosUcUMbbz20231128
28-Nov-2023 12:26:15	238	3051.0000	XLON	07003070000038695-E0GosUcUMbd420231128
28-Nov-2023 12:28:34	192	3050.0000	XLON	07003070000038970-E0GosUcUMcaa20231128
28-Nov-2023 12:33:11	210	3053.0000	XLON	07003070000039599-E0GosUcUMfGT20231128
28-Nov-2023 12:35:44	24	3053.0000	XLON	05003050000040123-E0GosUcUMgg620231128
28-Nov-2023 12:35:44	182	3053.0000	XLON	05003050000040123-E0GosUcUMgg420231128
28-Nov-2023 12:37:21	260	3053.0000	XLON	07003070000040137-E0GosUcUMhTL20231128
28-Nov-2023 12:38:42	148	3053.0000	XLON	07003070000040204-E0GosUcUMhqA20231128
28-Nov-2023 12:39:19	210	3052.0000	XLON	05003050000039540-E0GosUcUMiKo20231128
28-Nov-2023 12:40:17	170	3051.0000	XLON	05003050000040615-E0GosUcUMj1420231128
28-Nov-2023 12:42:50	156	3050.0000	XLON	07003070000040426-E0GosUcUMk6r20231128
28-Nov-2023 12:47:00	156	3050.0000	XLON	05003050000041284-E0GosUcUMlkK20231128
28-Nov-2023 12:48:56	33	3049.0000	XLON	05003050000040616-E0GosUcUMmDx20231128
28-Nov-2023 12:48:56	79	3049.0000	XLON	05003050000040616-E0GosUcUMmDl20231128
28-Nov-2023 12:48:56	22	3049.0000	XLON	05003050000040616-E0GosUcUMmE020231128
28-Nov-2023 12:48:56	219	3050.0000	XLON	05003050000041624-E0GosUcUMmDK20231128
28-Nov-2023 12:50:38	36	3049.0000	XLON	05003050000040616-E0GosUcUMmt820231128
28-Nov-2023 12:51:51	170	3048.0000	XLON	05003050000041977-E0GosUcUMngK20231128
28-Nov-2023 12:54:17	213	3048.0000	XLON	05003050000042214-E0GosUcUMolj20231128
28-Nov-2023 13:02:18	170	3048.0000	XLON	07003070000042415-E0GosUcUMu1y20231128
28-Nov-2023 13:02:59	79	3049.0000	XLON	05003050000043479-E0GosUcUMuhX20231128
28-Nov-2023 13:02:59	140	3049.0000	XLON	05003050000043479-E0GosUcUMuhV20231128
28-Nov-2023 13:05:01	308	3048.0000	XLON	05003050000043698-E0GosUcUMvsB20231128

28-Nov-2023 13:06:14	174	3047.0000	XLON	05003050000041702-E0GosUcUMwS220231128
28-Nov-2023 13:08:40	180	3046.0000	XLON	07003070000043082-E0GosUcUMxyk20231128
28-Nov-2023 13:11:56	272	3049.0000	XLON	07003070000044311-E0GosUcUMzyt20231128
28-Nov-2023 13:13:00	205	3048.0000	XLON	07003070000044387-E0GosUcUN0cg20231128
28-Nov-2023 13:18:04	227	3055.0000	XLON	07003070000045128-E0GosUcUN52R20231128
28-Nov-2023 13:18:54	228	3055.0000	XLON	07003070000045215-E0GosUcUN5iI20231128
28-Nov-2023 13:20:28	295	3053.0000	XLON	05003050000045296-E0GosUcUN78z20231128
28-Nov-2023 13:21:26	34	3053.0000	XLON	05003050000045758-E0GosUcUN7jr20231128
28-Nov-2023 13:21:26	127	3053.0000	XLON	05003050000045758-E0GosUcUN7jt20231128
28-Nov-2023 13:22:55	221	3051.0000	XLON	05003050000045530-E0GosUcUN8vS20231128
28-Nov-2023 13:22:55	164	3052.0000	XLON	07003070000045749-E0GosUcUN8ux20231128
28-Nov-2023 13:28:37	225	3053.0000	XLON	05003050000046817-E0GosUcUNDD220231128
28-Nov-2023 13:28:37	31	3053.0000	XLON	05003050000046817-E0GosUcUNDD420231128
28-Nov-2023 13:29:34	157	3052.0000	XLON	05003050000046288-E0GosUcUNDnl20231128
28-Nov-2023 13:33:37	324	3057.0000	XLON	05003050000047653-E0GosUcUNIIR20231128
28-Nov-2023 13:33:45	157	3056.0000	XLON	07003070000047280-E0GosUcUNIOo20231128
28-Nov-2023 13:37:03	63	3055.0000	XLON	07003070000047830-E0GosUcUNKbU20231128
28-Nov-2023 13:38:03	139	3055.0000	XLON	07003070000047830-E0GosUcUNLDE20231128
28-Nov-2023 13:40:29	209	3054.0000	XLON	07003070000047572-E0GosUcUNMZL20231128
28-Nov-2023 13:42:14	347	3054.0000	XLON	07003070000048731-E0GosUcUNOlV20231128
28-Nov-2023 13:43:29	273	3053.0000	XLON	05003050000048984-E0GosUcUNPai20231128
28-Nov-2023 13:45:25	278	3053.0000	XLON	07003070000049161-E0GosUcUNR9420231128
28-Nov-2023 13:49:24	214	3053.0000	XLON	05003050000050276-E0GosUcUNUGO20231128
28-Nov-2023 13:49:40	105	3052.0000	XLON	07003070000048096-E0GosUcUNUTP20231128
28-Nov-2023 13:49:54	93	3052.0000	XLON	07003070000048096-E0GosUcUNUd420231128
28-Nov-2023 13:52:07	208	3053.0000	XLON	07003070000050432-E0GosUcUNWhI20231128
28-Nov-2023 13:55:34	293	3053.0000	XLON	05003050000050911-E0GosUcUNZ9H20231128
28-Nov-2023 13:57:27	166	3054.0000	XLON	07003070000051089-E0GosUcUNaK920231128
28-Nov-2023 13:57:27	165	3054.0000	XLON	07003070000051089-E0GosUcUNaKB20231128
28-Nov-2023 13:57:52	395	3054.0000	XLON	05003050000051452-E0GosUcUNaqD20231128
28-Nov-2023 13:59:28	350	3054.0000	XLON	05003050000051669-E0GosUcUNc2o20231128
28-Nov-2023 14:01:03	361	3053.0000	XLON	07003070000051083-E0GosUcUNdTn20231128
28-Nov-2023 14:04:44	169	3055.0000	XLON	07003070000052193-E0GosUcUNgu720231128
28-Nov-2023 14:07:52	311	3055.0000	XLON	05003050000052737-E0GosUcUNiaI20231128
28-Nov-2023 14:09:05	240	3054.0000	XLON	05003050000052353-E0GosUcUNjU920231128
28-Nov-2023 14:12:20	319	3058.0000	XLON	05003050000053476-E0GosUcUNlft20231128
28-Nov-2023 14:12:55	319	3057.0000	XLON	07003070000053172-E0GosUcUNlzx20231128
28-Nov-2023 14:14:03	189	3056.0000	XLON	05003050000053281-E0GosUcUNmhy20231128
28-Nov-2023 14:14:03	101	3056.0000	XLON	05003050000053281-E0GosUcUNmi320231128
28-Nov-2023 14:16:35	239	3057.0000	XLON	07003070000053605-E0GosUcUNp8K20231128
28-Nov-2023 14:20:22	267	3059.0000	XLON	05003050000054537-E0GosUcUNrlq20231128
28-Nov-2023 14:20:22	110	3059.0000	XLON	05003050000054537-E0GosUcUNrls20231128
28-Nov-2023 14:22:37	19	3058.0000	XLON	05003050000054448-E0GosUcUNtT420231128
28-Nov-2023 14:22:37	100	3058.0000	XLON	05003050000054448-E0GosUcUNtSi20231128
28-Nov-2023 14:22:37	47	3058.0000	XLON	05003050000054448-E0GosUcUNtSs20231128
28-Nov-2023 14:22:37	323	3059.0000	XLON	05003050000054795-E0GosUcUNtRL20231128

28-Nov-2023 14:23:52	279	3059.0000	XLON	05003050000054866-E0GosUcUNu4620231128
28-Nov-2023 14:24:40	324	3059.0000	XLON	07003070000054747-E0GosUcUNufH20231128
28-Nov-2023 14:24:40	10	3059.0000	XLON	07003070000054747-E0GosUcUNufJ20231128
28-Nov-2023 14:26:23	325	3059.0000	XLON	05003050000055211-E0GosUcUNwGS20231128
28-Nov-2023 14:28:20	37	3063.0000	XLON	07003070000055150-E0GosUcUNxgo20231128
28-Nov-2023 14:28:20	62	3063.0000	XLON	07003070000055150-E0GosUcUNxgh20231128
28-Nov-2023 14:28:20	26	3063.0000	XLON	07003070000055150-E0GosUcUNxgk20231128
28-Nov-2023 14:28:41	157	3064.0000	XLON	07003070000055193-E0GosUcUNxsP20231128
28-Nov-2023 14:29:06	121	3063.0000	XLON	07003070000055150-E0GosUcUNyHM20231128
28-Nov-2023 14:29:07	344	3062.0000	XLON	07003070000055116-E0GosUcUNyII20231128
28-Nov-2023 14:29:56	14	3063.0000	XLON	07003070000055364-E0GosUcUNz6Y20231128
28-Nov-2023 14:29:59	190	3062.0000	XLON	05003050000055628-E0GosUcUNzRS20231128
28-Nov-2023 14:29:59	160	3063.0000	XLON	07003070000055364-E0GosUcUNzPe20231128
28-Nov-2023 14:30:33	173	3059.0000	XLON	05003050000055872-E0GosUcUO1It20231128
28-Nov-2023 14:30:33	25	3059.0000	XLON	05003050000055872-E0GosUcUO1Ir20231128
28-Nov-2023 14:32:57	60	3059.0000	XLON	05003050000056159-E0GosUcUO6eS20231128
28-Nov-2023 14:32:57	56	3059.0000	XLON	05003050000056159-E0GosUcUO6eU20231128
28-Nov-2023 14:32:57	185	3060.0000	XLON	07003070000056292-E0GosUcUO6dx20231128
28-Nov-2023 14:32:57	69	3059.0000	XLON	05003050000056159-E0GosUcUO6eQ20231128
28-Nov-2023 14:35:14	169	3058.0000	XLON	07003070000056648-E0GosUcUOANX20231128
28-Nov-2023 14:36:28	225	3058.0000	XLON	07003070000057052-E0GosUcUOC8U20231128
28-Nov-2023 14:36:59	217	3057.0000	XLON	07003070000057003-E0GosUcUOCh820231128
28-Nov-2023 14:38:36	25	3059.0000	XLON	05003050000057916-E0GosUcUOFIn20231128
28-Nov-2023 14:38:36	10	3059.0000	XLON	05003050000057916-E0GosUcUOFIq20231128
28-Nov-2023 14:38:36	81	3059.0000	XLON	05003050000057916-E0GosUcUOFIg20231128
28-Nov-2023 14:38:36	61	3059.0000	XLON	05003050000057916-E0GosUcUOFIR20231128
28-Nov-2023 14:41:19	80	3061.0000	XLON	07003070000058281-E0GosUcUOIdw20231128
28-Nov-2023 14:41:19	180	3061.0000	XLON	07003070000058281-E0GosUcUOIdu20231128
28-Nov-2023 14:42:06	102	3060.0000	XLON	05003050000058563-E0GosUcUOJyF20231128
28-Nov-2023 14:42:06	146	3060.0000	XLON	05003050000058563-E0GosUcUOJyD20231128
28-Nov-2023 14:43:06	111	3060.0000	XLON	05003050000058989-E0GosUcUOM1X20231128
28-Nov-2023 14:43:06	83	3060.0000	XLON	05003050000058989-E0GosUcUOM1T20231128
28-Nov-2023 14:46:59	225	3061.0000	XLON	07003070000059800-E0GosUcUOSsA20231128
28-Nov-2023 14:46:59	134	3061.0000	XLON	07003070000059800-E0GosUcUOSs420231128
28-Nov-2023 14:47:09	1	3060.0000	XLON	05003050000059896-E0GosUcUOTCR20231128
28-Nov-2023 14:47:24	179	3060.0000	XLON	05003050000059896-E0GosUcUOTUx20231128
28-Nov-2023 14:47:24	179	3060.0000	XLON	05003050000059896-E0GosUcUOTUz20231128
28-Nov-2023 14:48:53	291	3060.0000	XLON	05003050000060385-E0GosUcUOW0e20231128
28-Nov-2023 14:50:41	218	3062.0000	XLON	07003070000060719-E0GosUcUOZii20231128
28-Nov-2023 14:50:41	153	3062.0000	XLON	07003070000060745-E0GosUcUOZim20231128
28-Nov-2023 14:51:28	27	3062.0000	XLON	07003070000061170-E0GosUcUObEq20231128
28-Nov-2023 14:51:28	27	3062.0000	XLON	07003070000061170-E0GosUcUObEs20231128
28-Nov-2023 14:51:28	160	3062.0000	XLON	07003070000061170-E0GosUcUObEu20231128
28-Nov-2023 14:52:27	30	3061.0000	XLON	05003050000061435-E0GosUcUOcoB20231128
28-Nov-2023 14:52:27	102	3061.0000	XLON	05003050000061435-E0GosUcUOco820231128
28-Nov-2023 14:52:42	29	3061.0000	XLON	05003050000061435-E0GosUcUOd9D20231128

28-Nov-2023 14:52:42	93	3061.0000	XLON	05003050000061435-E0GosUcUOd9B20231128
28-Nov-2023 14:53:59	45	3063.0000	XLON	05003050000061997-E0GosUcUOeWu20231128
28-Nov-2023 14:54:39	178	3063.0000	XLON	05003050000061997-E0GosUcUOfkt20231128
28-Nov-2023 14:56:23	298	3063.0000	XLON	07003070000062212-E0GosUcUOhjk20231128
28-Nov-2023 14:56:23	244	3063.0000	XLON	07003070000062204-E0GosUcUOhji20231128
28-Nov-2023 14:58:01	75	3063.0000	XLON	05003050000062934-E0GosUcUOjPb20231128
28-Nov-2023 14:58:05	147	3063.0000	XLON	05003050000062934-E0GosUcUOjRi20231128
28-Nov-2023 14:59:59	180	3064.0000	XLON	07003070000063088-E0GosUcUOl2720231128
28-Nov-2023 14:59:59	44	3064.0000	XLON	07003070000063088-E0GosUcUOl2B20231128
28-Nov-2023 15:00:56	314	3062.0000	XLON	07003070000062912-E0GosUcUOmHU20231128
28-Nov-2023 15:00:56	14	3061.0000	XLON	05003050000062168-E0GosUcUOmIO20231128
28-Nov-2023 15:00:56	200	3061.0000	XLON	05003050000062168-E0GosUcUOmIM20231128
28-Nov-2023 15:02:10	143	3064.0000	XLON	05003050000064196-E0GosUcUOoAJ20231128
28-Nov-2023 15:02:23	142	3063.0000	XLON	05003050000064122-E0GosUcUOoTa20231128
28-Nov-2023 15:03:14	166	3065.0000	XLON	07003070000064079-E0GosUcUOpXN20231128
28-Nov-2023 15:03:16	210	3064.0000	XLON	05003050000064367-E0GosUcUOpch20231128
28-Nov-2023 15:04:46	170	3063.0000	XLON	07003070000064348-E0GosUcUOrRf20231128
28-Nov-2023 15:06:55	67	3063.0000	XLON	07003070000064715-E0GosUcUOtLr20231128
28-Nov-2023 15:06:55	193	3063.0000	XLON	07003070000064715-E0GosUcUOtLp20231128
28-Nov-2023 15:07:51	34	3063.0000	XLON	05003050000065379-E0GosUcUOu9D20231128
28-Nov-2023 15:07:51	28	3063.0000	XLON	05003050000065379-E0GosUcUOu9M20231128
28-Nov-2023 15:07:51	40	3063.0000	XLON	05003050000065379-E0GosUcUOu9F20231128
28-Nov-2023 15:07:51	160	3063.0000	XLON	05003050000065379-E0GosUcUOu9H20231128
28-Nov-2023 15:10:14	90	3063.0000	XLON	05003050000065716-E0GosUcUOwkQ20231128
28-Nov-2023 15:10:14	210	3063.0000	XLON	05003050000065716-E0GosUcUOwkY20231128
28-Nov-2023 15:11:13	156	3062.0000	XLON	05003050000064699-E0GosUcUOxb520231128
28-Nov-2023 15:11:29	142	3061.0000	XLON	07003070000064349-E0GosUcUOxnY20231128
28-Nov-2023 15:12:51	273	3061.0000	XLON	05003050000066352-E0GosUcUOysS20231128
28-Nov-2023 15:14:56	242	3062.0000	XLON	05003050000066766-E0GosUcUP0h520231128
28-Nov-2023 15:16:14	282	3063.0000	XLON	05003050000067169-E0GosUcUP2Mz20231128
28-Nov-2023 15:18:15	243	3064.0000	XLON	07003070000067214-E0GosUcUP4NH20231128
28-Nov-2023 15:20:19	335	3064.0000	XLON	07003070000067475-E0GosUcUP6LK20231128
28-Nov-2023 15:21:52	267	3063.0000	XLON	05003050000067490-E0GosUcUP7Xt20231128
28-Nov-2023 15:22:37	28	3062.0000	XLON	07003070000066815-E0GosUcUP8BY20231128
28-Nov-2023 15:23:27	254	3062.0000	XLON	07003070000066815-E0GosUcUP91420231128
28-Nov-2023 15:23:28	39	3061.0000	XLON	05003050000068241-E0GosUcUP95y20231128
28-Nov-2023 15:23:30	188	3061.0000	XLON	05003050000068241-E0GosUcUP98M20231128
28-Nov-2023 15:23:30	32	3061.0000	XLON	05003050000068241-E0GosUcUP98P20231128
28-Nov-2023 15:24:03	293	3060.0000	XLON	07003070000068214-E0GosUcUP9rK20231128
28-Nov-2023 15:25:49	20	3062.0000	XLON	07003070000068611-E0GosUcUPB7i20231128
28-Nov-2023 15:26:15	100	3062.0000	XLON	07003070000068611-E0GosUcUPBW320231128
28-Nov-2023 15:28:13	100	3063.0000	XLON	05003050000069734-E0GosUcUPDOa20231128
28-Nov-2023 15:28:13	289	3063.0000	XLON	05003050000069734-E0GosUcUPDOc20231128
28-Nov-2023 15:29:34	39	3064.0000	XLON	07003070000069604-E0GosUcUPEJp20231128
28-Nov-2023 15:29:34	266	3064.0000	XLON	07003070000069604-E0GosUcUPEJn20231128
28-Nov-2023 15:30:10	356	3063.0000	XLON	07003070000069588-E0GosUcUPEuN20231128

28-Nov-2023 15:32:45	186	3065.0000	XLON	07003070000070132-E0GosUcUPHKv20231128
28-Nov-2023 15:32:46	34	3064.0000	XLON	07003070000070005-E0GosUcUPHM920231128
28-Nov-2023 15:35:40	19	3067.0000	XLON	07003070000070965-E0GosUcUPJmg20231128
28-Nov-2023 15:35:40	53	3067.0000	XLON	07003070000070965-E0GosUcUPJmz20231128
28-Nov-2023 15:35:40	254	3067.0000	XLON	07003070000070965-E0GosUcUPJmn20231128
28-Nov-2023 15:35:46	100	3066.0000	XLON	07003070000070945-E0GosUcUPJvA20231128
28-Nov-2023 15:35:46	100	3066.0000	XLON	07003070000070945-E0GosUcUPJvC20231128
28-Nov-2023 15:35:46	160	3066.0000	XLON	07003070000070945-E0GosUcUPJvE20231128
28-Nov-2023 15:36:36	127	3065.0000	XLON	05003050000071411-E0GosUcUPKYw20231128
28-Nov-2023 15:36:50	106	3065.0000	XLON	05003050000071411-E0GosUcUPKpA20231128
28-Nov-2023 15:36:50	66	3065.0000	XLON	05003050000071411-E0GosUcUPKp820231128
28-Nov-2023 15:38:26	204	3066.0000	XLON	05003050000071742-E0GosUcUPMO720231128
28-Nov-2023 15:38:26	199	3066.0000	XLON	07003070000071457-E0GosUcUPMO920231128
28-Nov-2023 15:39:56	100	3065.0000	XLON	07003070000071900-E0GosUcUPP6d20231128
28-Nov-2023 15:39:56	75	3065.0000	XLON	07003070000071900-E0GosUcUPP6f20231128
28-Nov-2023 15:39:56	32	3065.0000	XLON	07003070000071900-E0GosUcUPP6b20231128
28-Nov-2023 15:41:40	32	3065.0000	XLON	05003050000072604-E0GosUcUPRYS20231128
28-Nov-2023 15:41:40	286	3065.0000	XLON	05003050000072604-E0GosUcUPRYU20231128
28-Nov-2023 15:41:40	180	3064.0000	XLON	07003070000071092-E0GosUcUPRZM20231128
28-Nov-2023 15:41:40	19	3064.0000	XLON	07003070000071092-E0GosUcUPRZO20231128
28-Nov-2023 15:45:03	263	3066.0000	XLON	05003050000073393-E0GosUcUPWHq20231128
28-Nov-2023 15:46:26	209	3065.0000	XLON	07003070000072916-E0GosUcUPXrP20231128
28-Nov-2023 15:48:37	166	3066.0000	XLON	05003050000073994-E0GosUcUPaLI20231128
28-Nov-2023 15:48:37	135	3066.0000	XLON	05003050000073994-E0GosUcUPaLK20231128
28-Nov-2023 15:48:45	270	3066.0000	XLON	05003050000074215-E0GosUcUPaTf20231128
28-Nov-2023 15:49:55	142	3065.0000	XLON	05003050000074486-E0GosUcUPbe720231128
28-Nov-2023 15:49:55	24	3065.0000	XLON	05003050000074486-E0GosUcUPbeF20231128
28-Nov-2023 15:49:55	48	3065.0000	XLON	05003050000074486-E0GosUcUPbeB20231128
28-Nov-2023 15:49:55	36	3065.0000	XLON	05003050000074486-E0GosUcUPbeD20231128
28-Nov-2023 15:51:28	245	3066.0000	XLON	05003050000074832-E0GosUcUPd3C20231128
28-Nov-2023 15:54:39	401	3069.0000	XLON	05003050000075649-E0GosUcUPfw920231128
28-Nov-2023 15:54:52	72	3068.0000	XLON	07003070000075201-E0GosUcUPg7A20231128
28-Nov-2023 15:54:52	20	3068.0000	XLON	07003070000075201-E0GosUcUPg7820231128
28-Nov-2023 15:54:59	82	3068.0000	XLON	07003070000075201-E0GosUcUPgHu20231128
28-Nov-2023 15:54:59	90	3068.0000	XLON	07003070000075201-E0GosUcUPgHm20231128
28-Nov-2023 15:55:16	95	3067.0000	XLON	05003050000075412-E0GosUcUPghx20231128
28-Nov-2023 15:55:16	85	3067.0000	XLON	05003050000075412-E0GosUcUPghv20231128
28-Nov-2023 15:58:47	180	3067.0000	XLON	07003070000076083-E0GosUcUPkeV20231128
28-Nov-2023 15:58:47	81	3067.0000	XLON	07003070000076083-E0GosUcUPkeX20231128
28-Nov-2023 15:59:39	434	3067.0000	XLON	07003070000076636-E0GosUcUPlfF20231128
28-Nov-2023 15:59:39	356	3066.0000	XLON	07003070000075851-E0GosUcUPlhL20231128
28-Nov-2023 16:00:04	230	3065.0000	XLON	05003050000076183-E0GosUcUPm4H20231128
28-Nov-2023 16:01:16	228	3065.0000	XLON	07003070000077122-E0GosUcUPnKR20231128
28-Nov-2023 16:02:11	207	3064.0000	XLON	05003050000077498-E0GosUcUPoGR20231128
28-Nov-2023 16:03:24	239	3064.0000	XLON	07003070000077515-E0GosUcUPpIM20231128
28-Nov-2023 16:04:45	45	3064.0000	XLON	05003050000078300-E0GosUcUPqH520231128

28-Nov-2023 16:04:45	120	3064.0000	XLON	05003050000078300-E0GosUcUPqGz20231128
28-Nov-2023 16:04:45	183	3064.0000	XLON	05003050000078300-E0GosUcUPqH320231128
28-Nov-2023 16:04:57	279	3063.0000	XLON	05003050000077879-E0GosUcUPqNb20231128
28-Nov-2023 16:07:13	59	3064.0000	XLON	05003050000078991-E0GosUcUPsgD20231128
28-Nov-2023 16:07:13	167	3064.0000	XLON	05003050000078991-E0GosUcUPsgU20231128
28-Nov-2023 16:07:53	152	3065.0000	XLON	05003050000079159-E0GosUcUPt9n20231128
28-Nov-2023 16:09:45	311	3065.0000	XLON	07003070000079218-E0GosUcUPuxL20231128
28-Nov-2023 16:11:14	255	3065.0000	XLON	05003050000079860-E0GosUcUPwei20231128
28-Nov-2023 16:12:54	124	3067.0000	XLON	07003070000080114-E0GosUcUPxyE20231128
28-Nov-2023 16:12:54	257	3067.0000	XLON	07003070000080114-E0GosUcUPxyC20231128
28-Nov-2023 16:14:00	327	3066.0000	XLON	05003050000080122-E0GosUcUPyrD20231128
28-Nov-2023 16:14:52	274	3065.0000	XLON	07003070000080584-E0GosUcUPzjr20231128
28-Nov-2023 16:14:52	107	3065.0000	XLON	07003070000080584-E0GosUcUPzkA20231128
28-Nov-2023 16:16:14	11	3066.0000	XLON	07003070000081305-E0GosUcUQ1PZ20231128
28-Nov-2023 16:16:14	450	3066.0000	XLON	07003070000081305-E0GosUcUQ1PX20231128
28-Nov-2023 16:19:02	398	3066.0000	XLON	07003070000081921-E0GosUcUQ4DE20231128
28-Nov-2023 16:20:18	424	3066.0000	XLON	05003050000082698-E0GosUcUQ5pE20231128
28-Nov-2023 16:20:18	53	3066.0000	XLON	05003050000082698-E0GosUcUQ5pG20231128
28-Nov-2023 16:21:38	315	3066.0000	XLON	07003070000082705-E0GosUcUQ7EQ20231128
28-Nov-2023 16:23:04	518	3066.0000	XLON	07003070000083216-E0GosUcUQ90E20231128
28-Nov-2023 16:24:35	100	3066.0000	XLON	05003050000084157-E0GosUcUQAc520231128
28-Nov-2023 16:24:35	114	3066.0000	XLON	05003050000084157-E0GosUcUQAc720231128
28-Nov-2023 16:24:35	87	3066.0000	XLON	05003050000084157-E0GosUcUQAc320231128
28-Nov-2023 16:27:23	337	3065.0000	XLON	07003070000081731-E0GosUcUQDRz20231128
28-Nov-2023 16:28:30	225	3065.0000	XLON	05003050000085281-E0GosUcUQEOG20231128
28-Nov-2023 16:28:44	183	3064.0000	XLON	05003050000082674-E0GosUcUQEXg20231128