RELX PLC Transaction in Own Shares
02 May 2024 - 2:13AM
RNS Regulatory News
RNS Number : 8944M
RELX PLC
01 May 2024
1 May 2024
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 209,516 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 32,740,755
ordinary shares in treasury, and has 1,875,578,532 ordinary shares
in issue (excluding treasury shares). Since 2 January 2024 RELX PLC
has purchased 13,028,562 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 UBS AG
London Branch 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:
|
UBS AG London Branch
|
|
Intermediary Code:
|
UBSWGB2L
|
|
Time zone:
|
UTC
|
|
Currency:
|
GBP
|
Aggregated information
|
Date of purchase:
|
1 May 2024
|
|
Number of ordinary shares
purchased:
|
209,516
|
|
Highest price paid per share
(p):
|
3302
|
|
Lowest price paid per share
(p):
|
3280
|
|
Volume weighted average price paid
per share (p):
|
3294.5587
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
01-May-2024
|
15:29:00
|
2,311
|
3300.00
|
XLON
|
563192
|
|
|
|
01-May-2024
|
15:29:00
|
260
|
3300.00
|
XLON
|
563186
|
|
|
|
01-May-2024
|
15:29:00
|
363
|
3300.00
|
XLON
|
563184
|
|
|
|
01-May-2024
|
15:29:00
|
644
|
3300.00
|
XLON
|
563190
|
|
|
|
01-May-2024
|
15:29:00
|
26
|
3300.00
|
XLON
|
563188
|
|
|
|
01-May-2024
|
15:28:31
|
396
|
3300.00
|
XLON
|
562890
|
|
|
|
01-May-2024
|
15:28:31
|
4,027
|
3300.00
|
XLON
|
562888
|
|
|
|
01-May-2024
|
15:28:31
|
439
|
3300.00
|
XLON
|
562882
|
|
|
|
01-May-2024
|
15:28:31
|
298
|
3300.00
|
XLON
|
562886
|
|
|
|
01-May-2024
|
15:28:31
|
242
|
3300.00
|
XLON
|
562884
|
|
|
|
01-May-2024
|
15:27:58
|
8
|
3299.00
|
XLON
|
562478
|
|
|
|
01-May-2024
|
15:27:58
|
15
|
3299.00
|
XLON
|
562476
|
|
|
|
01-May-2024
|
15:27:58
|
154
|
3299.00
|
XLON
|
562474
|
|
|
|
01-May-2024
|
15:27:58
|
247
|
3299.00
|
XLON
|
562480
|
|
|
|
01-May-2024
|
15:27:06
|
282
|
3299.00
|
XLON
|
562005
|
|
|
|
01-May-2024
|
15:27:06
|
823
|
3299.00
|
XLON
|
562003
|
|
|
|
01-May-2024
|
15:27:06
|
817
|
3299.00
|
XLON
|
562001
|
|
|
|
01-May-2024
|
15:22:10
|
1,199
|
3296.00
|
XLON
|
558797
|
|
|
|
01-May-2024
|
15:17:37
|
102
|
3295.00
|
XLON
|
556032
|
|
|
|
01-May-2024
|
15:17:37
|
179
|
3295.00
|
XLON
|
556023
|
|
|
|
01-May-2024
|
15:17:37
|
85
|
3295.00
|
XLON
|
556021
|
|
|
|
01-May-2024
|
15:17:37
|
75
|
3295.00
|
XLON
|
556027
|
|
|
|
01-May-2024
|
15:17:37
|
204
|
3295.00
|
XLON
|
556029
|
|
|
|
01-May-2024
|
15:17:37
|
449
|
3295.00
|
XLON
|
556025
|
|
|
|
01-May-2024
|
15:17:01
|
240
|
3295.00
|
XLON
|
555612
|
|
|
|
01-May-2024
|
15:13:32
|
132
|
3295.00
|
XLON
|
553781
|
|
|
|
01-May-2024
|
15:13:32
|
221
|
3295.00
|
XLON
|
553779
|
|
|
|
01-May-2024
|
15:13:32
|
120
|
3295.00
|
XLON
|
553777
|
|
|
|
01-May-2024
|
15:13:32
|
512
|
3295.00
|
XLON
|
553775
|
|
|
|
01-May-2024
|
15:12:57
|
164
|
3296.00
|
XLON
|
553391
|
|
|
|
01-May-2024
|
15:12:57
|
1,113
|
3296.00
|
XLON
|
553389
|
|
|
|
01-May-2024
|
15:12:39
|
704
|
3297.00
|
XLON
|
553160
|
|
|
|
01-May-2024
|
15:11:57
|
343
|
3297.00
|
XLON
|
552780
|
|
|
|
01-May-2024
|
15:11:53
|
399
|
3298.00
|
XLON
|
552752
|
|
|
|
01-May-2024
|
15:11:53
|
15
|
3298.00
|
XLON
|
552744
|
|
|
|
01-May-2024
|
15:11:53
|
100
|
3298.00
|
XLON
|
552736
|
|
|
|
01-May-2024
|
15:11:53
|
372
|
3298.00
|
XLON
|
552738
|
|
|
|
01-May-2024
|
15:11:53
|
417
|
3298.00
|
XLON
|
552740
|
|
|
|
01-May-2024
|
15:11:53
|
374
|
3298.00
|
XLON
|
552742
|
|
|
|
01-May-2024
|
15:11:53
|
419
|
3298.00
|
XLON
|
552750
|
|
|
|
01-May-2024
|
15:11:53
|
16
|
3298.00
|
XLON
|
552746
|
|
|
|
01-May-2024
|
15:11:53
|
295
|
3298.00
|
XLON
|
552748
|
|
|
|
01-May-2024
|
15:10:53
|
341
|
3298.00
|
XLON
|
552150
|
|
|
|
01-May-2024
|
15:10:53
|
417
|
3298.00
|
XLON
|
552148
|
|
|
|
01-May-2024
|
15:10:53
|
646
|
3298.00
|
XLON
|
552146
|
|
|
|
01-May-2024
|
15:10:53
|
270
|
3298.00
|
XLON
|
552144
|
|
|
|
01-May-2024
|
15:10:53
|
370
|
3298.00
|
XLON
|
552142
|
|
|
|
01-May-2024
|
15:09:53
|
243
|
3298.00
|
XLON
|
551610
|
|
|
|
01-May-2024
|
15:09:53
|
440
|
3298.00
|
XLON
|
551612
|
|
|
|
01-May-2024
|
15:09:03
|
1
|
3298.00
|
XLON
|
551208
|
|
|
|
01-May-2024
|
15:08:55
|
603
|
3298.00
|
XLON
|
551130
|
|
|
|
01-May-2024
|
15:07:58
|
508
|
3299.00
|
XLON
|
550627
|
|
|
|
01-May-2024
|
15:07:58
|
175
|
3299.00
|
XLON
|
550625
|
|
|
|
01-May-2024
|
15:07:58
|
827
|
3299.00
|
XLON
|
550623
|
|
|
|
01-May-2024
|
15:03:58
|
419
|
3301.00
|
XLON
|
548366
|
|
|
|
01-May-2024
|
15:03:58
|
417
|
3301.00
|
XLON
|
548364
|
|
|
|
01-May-2024
|
15:03:58
|
419
|
3301.00
|
XLON
|
548368
|
|
|
|
01-May-2024
|
15:03:58
|
57
|
3301.00
|
XLON
|
548370
|
|
|
|
01-May-2024
|
15:03:58
|
282
|
3300.00
|
XLON
|
548362
|
|
|
|
01-May-2024
|
15:03:58
|
1,401
|
3300.00
|
XLON
|
548360
|
|
|
|
01-May-2024
|
15:03:58
|
417
|
3300.00
|
XLON
|
548358
|
|
|
|
01-May-2024
|
15:03:58
|
419
|
3300.00
|
XLON
|
548356
|
|
|
|
01-May-2024
|
15:03:58
|
1,006
|
3300.00
|
XLON
|
548354
|
|
|
|
01-May-2024
|
15:03:58
|
734
|
3300.00
|
XLON
|
548352
|
|
|
|
01-May-2024
|
15:03:58
|
683
|
3300.00
|
XLON
|
548350
|
|
|
|
01-May-2024
|
15:03:58
|
402
|
3300.00
|
XLON
|
548348
|
|
|
|
01-May-2024
|
15:03:58
|
179
|
3300.00
|
XLON
|
548346
|
|
|
|
01-May-2024
|
15:03:58
|
693
|
3300.00
|
XLON
|
548344
|
|
|
|
01-May-2024
|
15:03:58
|
91
|
3300.00
|
XLON
|
548342
|
|
|
|
01-May-2024
|
15:03:58
|
449
|
3300.00
|
XLON
|
548340
|
|
|
|
01-May-2024
|
15:03:57
|
152
|
3300.00
|
XLON
|
548333
|
|
|
|
01-May-2024
|
15:01:14
|
250
|
3300.00
|
XLON
|
546979
|
|
|
|
01-May-2024
|
15:01:14
|
419
|
3300.00
|
XLON
|
546977
|
|
|
|
01-May-2024
|
15:01:14
|
417
|
3300.00
|
XLON
|
546981
|
|
|
|
01-May-2024
|
15:01:14
|
109
|
3300.00
|
XLON
|
546983
|
|
|
|
01-May-2024
|
15:01:14
|
1,252
|
3300.00
|
XLON
|
546975
|
|
|
|
01-May-2024
|
15:01:14
|
67
|
3300.00
|
XLON
|
546973
|
|
|
|
01-May-2024
|
14:59:03
|
129
|
3299.00
|
XLON
|
544901
|
|
|
|
01-May-2024
|
14:59:03
|
100
|
3299.00
|
XLON
|
544899
|
|
|
|
01-May-2024
|
14:59:03
|
417
|
3299.00
|
XLON
|
544897
|
|
|
|
01-May-2024
|
14:59:03
|
419
|
3299.00
|
XLON
|
544895
|
|
|
|
01-May-2024
|
14:59:03
|
58
|
3299.00
|
XLON
|
544887
|
|
|
|
01-May-2024
|
14:59:03
|
1,800
|
3299.00
|
XLON
|
544883
|
|
|
|
01-May-2024
|
14:59:03
|
624
|
3299.00
|
XLON
|
544885
|
|
|
|
01-May-2024
|
14:59:03
|
612
|
3299.00
|
XLON
|
544893
|
|
|
|
01-May-2024
|
14:59:03
|
2,678
|
3299.00
|
XLON
|
544889
|
|
|
|
01-May-2024
|
14:59:03
|
1,155
|
3299.00
|
XLON
|
544891
|
|
|
|
01-May-2024
|
14:57:35
|
100
|
3299.00
|
XLON
|
543864
|
|
|
|
01-May-2024
|
14:57:35
|
118
|
3299.00
|
XLON
|
543862
|
|
|
|
01-May-2024
|
14:57:35
|
198
|
3299.00
|
XLON
|
543860
|
|
|
|
01-May-2024
|
14:53:31
|
419
|
3297.00
|
XLON
|
541227
|
|
|
|
01-May-2024
|
14:53:31
|
315
|
3297.00
|
XLON
|
541229
|
|
|
|
01-May-2024
|
14:53:31
|
924
|
3297.00
|
XLON
|
541225
|
|
|
|
01-May-2024
|
14:53:31
|
935
|
3297.00
|
XLON
|
541223
|
|
|
|
01-May-2024
|
14:53:31
|
421
|
3297.00
|
XLON
|
541221
|
|
|
|
01-May-2024
|
14:51:38
|
103
|
3298.00
|
XLON
|
539984
|
|
|
|
01-May-2024
|
14:51:38
|
173
|
3298.00
|
XLON
|
539982
|
|
|
|
01-May-2024
|
14:51:38
|
727
|
3298.00
|
XLON
|
539980
|
|
|
|
01-May-2024
|
14:51:38
|
38
|
3298.00
|
XLON
|
539972
|
|
|
|
01-May-2024
|
14:51:38
|
261
|
3298.00
|
XLON
|
539974
|
|
|
|
01-May-2024
|
14:51:38
|
476
|
3298.00
|
XLON
|
539976
|
|
|
|
01-May-2024
|
14:51:38
|
424
|
3298.00
|
XLON
|
539978
|
|
|
|
01-May-2024
|
14:51:02
|
9
|
3298.00
|
XLON
|
539597
|
|
|
|
01-May-2024
|
14:50:39
|
19
|
3298.00
|
XLON
|
539399
|
|
|
|
01-May-2024
|
14:50:23
|
183
|
3299.00
|
XLON
|
539276
|
|
|
|
01-May-2024
|
14:50:23
|
419
|
3299.00
|
XLON
|
539274
|
|
|
|
01-May-2024
|
14:50:23
|
275
|
3299.00
|
XLON
|
539272
|
|
|
|
01-May-2024
|
14:50:20
|
100
|
3299.00
|
XLON
|
539242
|
|
|
|
01-May-2024
|
14:50:20
|
284
|
3299.00
|
XLON
|
539236
|
|
|
|
01-May-2024
|
14:50:20
|
120
|
3299.00
|
XLON
|
539238
|
|
|
|
01-May-2024
|
14:50:20
|
417
|
3299.00
|
XLON
|
539240
|
|
|
|
01-May-2024
|
14:50:11
|
63
|
3298.00
|
XLON
|
539168
|
|
|
|
01-May-2024
|
14:50:02
|
10
|
3297.00
|
XLON
|
539059
|
|
|
|
01-May-2024
|
14:49:38
|
20
|
3297.00
|
XLON
|
538860
|
|
|
|
01-May-2024
|
14:48:58
|
9
|
3297.00
|
XLON
|
538568
|
|
|
|
01-May-2024
|
14:48:38
|
20
|
3297.00
|
XLON
|
538401
|
|
|
|
01-May-2024
|
14:47:53
|
9
|
3297.00
|
XLON
|
537946
|
|
|
|
01-May-2024
|
14:47:36
|
257
|
3298.00
|
XLON
|
537850
|
|
|
|
01-May-2024
|
14:47:36
|
100
|
3298.00
|
XLON
|
537848
|
|
|
|
01-May-2024
|
14:47:36
|
360
|
3298.00
|
XLON
|
537846
|
|
|
|
01-May-2024
|
14:47:36
|
816
|
3298.00
|
XLON
|
537842
|
|
|
|
01-May-2024
|
14:47:36
|
2,838
|
3298.00
|
XLON
|
537840
|
|
|
|
01-May-2024
|
14:47:36
|
18
|
3298.00
|
XLON
|
537838
|
|
|
|
01-May-2024
|
14:46:51
|
9
|
3297.00
|
XLON
|
537499
|
|
|
|
01-May-2024
|
14:46:36
|
20
|
3297.00
|
XLON
|
537390
|
|
|
|
01-May-2024
|
14:46:16
|
601
|
3297.00
|
XLON
|
537192
|
|
|
|
01-May-2024
|
14:44:46
|
7
|
3296.00
|
XLON
|
536296
|
|
|
|
01-May-2024
|
14:43:52
|
698
|
3297.00
|
XLON
|
535668
|
|
|
|
01-May-2024
|
14:43:52
|
626
|
3297.00
|
XLON
|
535670
|
|
|
|
01-May-2024
|
14:41:36
|
958
|
3296.00
|
XLON
|
534470
|
|
|
|
01-May-2024
|
14:41:21
|
15
|
3297.00
|
XLON
|
534343
|
|
|
|
01-May-2024
|
14:41:21
|
187
|
3297.00
|
XLON
|
534341
|
|
|
|
01-May-2024
|
14:41:21
|
499
|
3297.00
|
XLON
|
534339
|
|
|
|
01-May-2024
|
14:40:22
|
838
|
3297.00
|
XLON
|
533563
|
|
|
|
01-May-2024
|
14:40:17
|
822
|
3298.00
|
XLON
|
533523
|
|
|
|
01-May-2024
|
14:39:55
|
729
|
3298.00
|
XLON
|
533321
|
|
|
|
01-May-2024
|
14:39:55
|
587
|
3298.00
|
XLON
|
533319
|
|
|
|
01-May-2024
|
14:39:39
|
8
|
3298.00
|
XLON
|
533172
|
|
|
|
01-May-2024
|
14:39:16
|
15
|
3298.00
|
XLON
|
532975
|
|
|
|
01-May-2024
|
14:38:37
|
9
|
3298.00
|
XLON
|
532643
|
|
|
|
01-May-2024
|
14:37:59
|
128
|
3299.00
|
XLON
|
532292
|
|
|
|
01-May-2024
|
14:37:59
|
276
|
3299.00
|
XLON
|
532290
|
|
|
|
01-May-2024
|
14:37:59
|
419
|
3299.00
|
XLON
|
532288
|
|
|
|
01-May-2024
|
14:37:59
|
417
|
3299.00
|
XLON
|
532286
|
|
|
|
01-May-2024
|
14:37:59
|
1,160
|
3302.00
|
XLON
|
532282
|
|
|
|
01-May-2024
|
14:37:59
|
1,837
|
3302.00
|
XLON
|
532284
|
|
|
|
01-May-2024
|
14:36:36
|
7
|
3300.00
|
XLON
|
531423
|
|
|
|
01-May-2024
|
14:36:18
|
100
|
3300.00
|
XLON
|
531260
|
|
|
|
01-May-2024
|
14:36:14
|
103
|
3300.00
|
XLON
|
531205
|
|
|
|
01-May-2024
|
14:36:14
|
340
|
3300.00
|
XLON
|
531203
|
|
|
|
01-May-2024
|
14:36:14
|
333
|
3300.00
|
XLON
|
531201
|
|
|
|
01-May-2024
|
14:35:27
|
342
|
3299.00
|
XLON
|
530705
|
|
|
|
01-May-2024
|
14:35:27
|
378
|
3299.00
|
XLON
|
530703
|
|
|
|
01-May-2024
|
14:32:08
|
1,295
|
3296.00
|
XLON
|
528797
|
|
|
|
01-May-2024
|
14:32:06
|
691
|
3297.00
|
XLON
|
528787
|
|
|
|
01-May-2024
|
14:32:06
|
519
|
3297.00
|
XLON
|
528783
|
|
|
|
01-May-2024
|
14:32:06
|
653
|
3297.00
|
XLON
|
528781
|
|
|
|
01-May-2024
|
14:32:06
|
379
|
3297.00
|
XLON
|
528785
|
|
|
|
01-May-2024
|
14:30:30
|
417
|
3299.00
|
XLON
|
527635
|
|
|
|
01-May-2024
|
14:30:30
|
419
|
3299.00
|
XLON
|
527633
|
|
|
|
01-May-2024
|
14:30:30
|
683
|
3299.00
|
XLON
|
527631
|
|
|
|
01-May-2024
|
14:30:30
|
1,783
|
3299.00
|
XLON
|
527629
|
|
|
|
01-May-2024
|
14:30:30
|
168
|
3298.00
|
XLON
|
527622
|
|
|
|
01-May-2024
|
14:30:30
|
126
|
3298.00
|
XLON
|
527620
|
|
|
|
01-May-2024
|
14:30:30
|
147
|
3298.00
|
XLON
|
527624
|
|
|
|
01-May-2024
|
14:30:30
|
17
|
3298.00
|
XLON
|
527626
|
|
|
|
01-May-2024
|
14:28:28
|
9
|
3295.00
|
XLON
|
526529
|
|
|
|
01-May-2024
|
14:28:00
|
20
|
3295.00
|
XLON
|
526381
|
|
|
|
01-May-2024
|
14:27:56
|
100
|
3295.00
|
XLON
|
526335
|
|
|
|
01-May-2024
|
14:27:56
|
18
|
3295.00
|
XLON
|
526333
|
|
|
|
01-May-2024
|
14:27:56
|
269
|
3295.00
|
XLON
|
526331
|
|
|
|
01-May-2024
|
14:25:58
|
1,118
|
3293.00
|
XLON
|
525225
|
|
|
|
01-May-2024
|
14:25:30
|
243
|
3293.00
|
XLON
|
524958
|
|
|
|
01-May-2024
|
14:25:30
|
333
|
3293.00
|
XLON
|
524956
|
|
|
|
01-May-2024
|
14:25:30
|
335
|
3293.00
|
XLON
|
524954
|
|
|
|
01-May-2024
|
14:25:30
|
287
|
3293.00
|
XLON
|
524952
|
|
|
|
01-May-2024
|
14:25:30
|
17
|
3293.00
|
XLON
|
524950
|
|
|
|
01-May-2024
|
14:25:30
|
100
|
3293.00
|
XLON
|
524948
|
|
|
|
01-May-2024
|
14:25:30
|
256
|
3293.00
|
XLON
|
524946
|
|
|
|
01-May-2024
|
14:25:19
|
8
|
3292.00
|
XLON
|
524817
|
|
|
|
01-May-2024
|
14:24:50
|
19
|
3292.00
|
XLON
|
524432
|
|
|
|
01-May-2024
|
14:24:17
|
10
|
3292.00
|
XLON
|
524139
|
|
|
|
01-May-2024
|
14:23:48
|
567
|
3292.00
|
XLON
|
522875
|
|
|
|
01-May-2024
|
14:23:48
|
870
|
3293.00
|
XLON
|
522869
|
|
|
|
01-May-2024
|
14:23:41
|
60
|
3293.00
|
XLON
|
522828
|
|
|
|
01-May-2024
|
14:23:41
|
333
|
3293.00
|
XLON
|
522826
|
|
|
|
01-May-2024
|
14:23:41
|
335
|
3293.00
|
XLON
|
522824
|
|
|
|
01-May-2024
|
14:20:36
|
48
|
3292.00
|
XLON
|
519943
|
|
|
|
01-May-2024
|
14:20:36
|
900
|
3292.00
|
XLON
|
519941
|
|
|
|
01-May-2024
|
14:20:30
|
403
|
3293.00
|
XLON
|
519848
|
|
|
|
01-May-2024
|
14:20:30
|
656
|
3293.00
|
XLON
|
519846
|
|
|
|
01-May-2024
|
14:20:30
|
228
|
3293.00
|
XLON
|
519842
|
|
|
|
01-May-2024
|
14:20:30
|
335
|
3293.00
|
XLON
|
519840
|
|
|
|
01-May-2024
|
14:20:30
|
2
|
3293.00
|
XLON
|
519838
|
|
|
|
01-May-2024
|
14:20:30
|
264
|
3293.00
|
XLON
|
519844
|
|
|
|
01-May-2024
|
14:20:30
|
233
|
3293.00
|
XLON
|
519836
|
|
|
|
01-May-2024
|
14:20:07
|
9
|
3292.00
|
XLON
|
519434
|
|
|
|
01-May-2024
|
14:19:37
|
16
|
3292.00
|
XLON
|
519035
|
|
|
|
01-May-2024
|
14:19:18
|
7
|
3292.00
|
XLON
|
518807
|
|
|
|
01-May-2024
|
14:18:25
|
659
|
3293.00
|
XLON
|
518207
|
|
|
|
01-May-2024
|
14:18:25
|
659
|
3293.00
|
XLON
|
518211
|
|
|
|
01-May-2024
|
14:18:25
|
216
|
3293.00
|
XLON
|
518209
|
|
|
|
01-May-2024
|
14:17:29
|
343
|
3294.00
|
XLON
|
517559
|
|
|
|
01-May-2024
|
14:17:29
|
495
|
3294.00
|
XLON
|
517557
|
|
|
|
01-May-2024
|
14:17:17
|
940
|
3295.00
|
XLON
|
517409
|
|
|
|
01-May-2024
|
14:17:17
|
582
|
3295.00
|
XLON
|
517407
|
|
|
|
01-May-2024
|
14:17:17
|
629
|
3295.00
|
XLON
|
517405
|
|
|
|
01-May-2024
|
14:17:17
|
93
|
3295.00
|
XLON
|
517403
|
|
|
|
01-May-2024
|
14:17:17
|
261
|
3295.00
|
XLON
|
517401
|
|
|
|
01-May-2024
|
14:17:17
|
814
|
3295.00
|
XLON
|
517399
|
|
|
|
01-May-2024
|
14:17:17
|
774
|
3295.00
|
XLON
|
517397
|
|
|
|
01-May-2024
|
14:17:17
|
693
|
3295.00
|
XLON
|
517395
|
|
|
|
01-May-2024
|
14:17:17
|
207
|
3295.00
|
XLON
|
517393
|
|
|
|
01-May-2024
|
14:16:58
|
10
|
3295.00
|
XLON
|
517168
|
|
|
|
01-May-2024
|
14:16:29
|
18
|
3295.00
|
XLON
|
516835
|
|
|
|
01-May-2024
|
14:14:46
|
9
|
3294.00
|
XLON
|
515571
|
|
|
|
01-May-2024
|
14:12:26
|
348
|
3294.00
|
XLON
|
513672
|
|
|
|
01-May-2024
|
14:12:26
|
778
|
3294.00
|
XLON
|
513674
|
|
|
|
01-May-2024
|
14:12:26
|
58
|
3294.00
|
XLON
|
513676
|
|
|
|
01-May-2024
|
14:12:26
|
567
|
3294.00
|
XLON
|
513670
|
|
|
|
01-May-2024
|
14:12:26
|
174
|
3294.00
|
XLON
|
513668
|
|
|
|
01-May-2024
|
14:12:26
|
670
|
3294.00
|
XLON
|
513666
|
|
|
|
01-May-2024
|
14:12:26
|
74
|
3294.00
|
XLON
|
513664
|
|
|
|
01-May-2024
|
14:09:19
|
220
|
3294.00
|
XLON
|
511003
|
|
|
|
01-May-2024
|
14:09:19
|
489
|
3294.00
|
XLON
|
511001
|
|
|
|
01-May-2024
|
14:08:55
|
406
|
3295.00
|
XLON
|
510715
|
|
|
|
01-May-2024
|
14:08:55
|
680
|
3295.00
|
XLON
|
510713
|
|
|
|
01-May-2024
|
14:08:53
|
100
|
3295.00
|
XLON
|
510685
|
|
|
|
01-May-2024
|
14:08:53
|
100
|
3295.00
|
XLON
|
510683
|
|
|
|
01-May-2024
|
14:08:38
|
100
|
3295.00
|
XLON
|
510457
|
|
|
|
01-May-2024
|
14:08:36
|
10
|
3295.00
|
XLON
|
510426
|
|
|
|
01-May-2024
|
14:08:22
|
755
|
3295.00
|
XLON
|
510297
|
|
|
|
01-May-2024
|
14:08:20
|
18
|
3295.00
|
XLON
|
510271
|
|
|
|
01-May-2024
|
14:08:16
|
203
|
3296.00
|
XLON
|
510204
|
|
|
|
01-May-2024
|
14:08:16
|
546
|
3296.00
|
XLON
|
510200
|
|
|
|
01-May-2024
|
14:08:16
|
199
|
3296.00
|
XLON
|
510202
|
|
|
|
01-May-2024
|
14:07:33
|
7
|
3295.00
|
XLON
|
509656
|
|
|
|
01-May-2024
|
14:07:17
|
17
|
3295.00
|
XLON
|
509304
|
|
|
|
01-May-2024
|
14:06:58
|
157
|
3296.00
|
XLON
|
509040
|
|
|
|
01-May-2024
|
14:06:58
|
199
|
3296.00
|
XLON
|
509038
|
|
|
|
01-May-2024
|
14:06:58
|
333
|
3296.00
|
XLON
|
509036
|
|
|
|
01-May-2024
|
14:06:58
|
403
|
3296.00
|
XLON
|
509034
|
|
|
|
01-May-2024
|
14:06:58
|
441
|
3296.00
|
XLON
|
509032
|
|
|
|
01-May-2024
|
14:06:58
|
113
|
3296.00
|
XLON
|
509030
|
|
|
|
01-May-2024
|
14:05:25
|
10
|
3293.00
|
XLON
|
507701
|
|
|
|
01-May-2024
|
14:05:07
|
19
|
3293.00
|
XLON
|
507462
|
|
|
|
01-May-2024
|
14:04:25
|
20
|
3293.00
|
XLON
|
506939
|
|
|
|
01-May-2024
|
14:03:54
|
512
|
3295.00
|
XLON
|
506516
|
|
|
|
01-May-2024
|
14:03:54
|
636
|
3295.00
|
XLON
|
506514
|
|
|
|
01-May-2024
|
14:03:47
|
100
|
3295.00
|
XLON
|
506405
|
|
|
|
01-May-2024
|
14:03:47
|
35
|
3295.00
|
XLON
|
506403
|
|
|
|
01-May-2024
|
14:03:47
|
365
|
3295.00
|
XLON
|
506401
|
|
|
|
01-May-2024
|
14:03:47
|
100
|
3295.00
|
XLON
|
506399
|
|
|
|
01-May-2024
|
14:03:47
|
100
|
3295.00
|
XLON
|
506386
|
|
|
|
01-May-2024
|
14:03:47
|
103
|
3295.00
|
XLON
|
506382
|
|
|
|
01-May-2024
|
14:03:47
|
20
|
3295.00
|
XLON
|
506378
|
|
|
|
01-May-2024
|
14:03:47
|
80
|
3295.00
|
XLON
|
506376
|
|
|
|
01-May-2024
|
14:03:47
|
397
|
3295.00
|
XLON
|
506380
|
|
|
|
01-May-2024
|
14:03:47
|
100
|
3295.00
|
XLON
|
506372
|
|
|
|
01-May-2024
|
14:03:20
|
10
|
3295.00
|
XLON
|
505989
|
|
|
|
01-May-2024
|
14:03:01
|
16
|
3295.00
|
XLON
|
505749
|
|
|
|
01-May-2024
|
14:02:15
|
9
|
3295.00
|
XLON
|
504985
|
|
|
|
01-May-2024
|
14:02:00
|
17
|
3295.00
|
XLON
|
504739
|
|
|
|
01-May-2024
|
14:01:47
|
90
|
3295.00
|
XLON
|
504524
|
|
|
|
01-May-2024
|
14:01:28
|
693
|
3296.00
|
XLON
|
504302
|
|
|
|
01-May-2024
|
14:00:58
|
28
|
3295.00
|
XLON
|
503619
|
|
|
|
01-May-2024
|
14:00:31
|
100
|
3295.00
|
XLON
|
502898
|
|
|
|
01-May-2024
|
14:00:31
|
100
|
3295.00
|
XLON
|
502896
|
|
|
|
01-May-2024
|
14:00:22
|
54
|
3295.00
|
XLON
|
502602
|
|
|
|
01-May-2024
|
14:00:07
|
100
|
3296.00
|
XLON
|
502060
|
|
|
|
01-May-2024
|
14:00:07
|
100
|
3296.00
|
XLON
|
502058
|
|
|
|
01-May-2024
|
14:00:07
|
139
|
3296.00
|
XLON
|
502062
|
|
|
|
01-May-2024
|
14:00:06
|
500
|
3296.00
|
XLON
|
502011
|
|
|
|
01-May-2024
|
14:00:06
|
142
|
3296.00
|
XLON
|
502009
|
|
|
|
01-May-2024
|
14:00:05
|
614
|
3297.00
|
XLON
|
501916
|
|
|
|
01-May-2024
|
14:00:05
|
651
|
3297.00
|
XLON
|
501914
|
|
|
|
01-May-2024
|
14:00:05
|
67
|
3297.00
|
XLON
|
501912
|
|
|
|
01-May-2024
|
14:00:05
|
361
|
3297.00
|
XLON
|
501910
|
|
|
|
01-May-2024
|
14:00:05
|
100
|
3297.00
|
XLON
|
501908
|
|
|
|
01-May-2024
|
14:00:04
|
100
|
3297.00
|
XLON
|
501787
|
|
|
|
01-May-2024
|
14:00:04
|
100
|
3297.00
|
XLON
|
501789
|
|
|
|
01-May-2024
|
13:59:57
|
17
|
3297.00
|
XLON
|
500550
|
|
|
|
01-May-2024
|
13:58:29
|
195
|
3297.00
|
XLON
|
499692
|
|
|
|
01-May-2024
|
13:58:29
|
120
|
3297.00
|
XLON
|
499690
|
|
|
|
01-May-2024
|
13:58:29
|
900
|
3297.00
|
XLON
|
499688
|
|
|
|
01-May-2024
|
13:58:29
|
256
|
3297.00
|
XLON
|
499686
|
|
|
|
01-May-2024
|
13:55:55
|
646
|
3296.00
|
XLON
|
498015
|
|
|
|
01-May-2024
|
13:54:40
|
585
|
3297.00
|
XLON
|
497116
|
|
|
|
01-May-2024
|
13:54:38
|
17
|
3297.00
|
XLON
|
497094
|
|
|
|
01-May-2024
|
13:54:34
|
100
|
3297.00
|
XLON
|
497038
|
|
|
|
01-May-2024
|
13:54:29
|
977
|
3298.00
|
XLON
|
496969
|
|
|
|
01-May-2024
|
13:54:19
|
655
|
3299.00
|
XLON
|
496839
|
|
|
|
01-May-2024
|
13:54:19
|
1,066
|
3299.00
|
XLON
|
496837
|
|
|
|
01-May-2024
|
13:54:19
|
1,434
|
3299.00
|
XLON
|
496835
|
|
|
|
01-May-2024
|
13:53:38
|
25
|
3298.00
|
XLON
|
496332
|
|
|
|
01-May-2024
|
13:52:50
|
100
|
3298.00
|
XLON
|
495764
|
|
|
|
01-May-2024
|
13:52:50
|
100
|
3298.00
|
XLON
|
495762
|
|
|
|
01-May-2024
|
13:52:50
|
100
|
3298.00
|
XLON
|
495760
|
|
|
|
01-May-2024
|
13:52:50
|
100
|
3298.00
|
XLON
|
495758
|
|
|
|
01-May-2024
|
13:52:50
|
100
|
3298.00
|
XLON
|
495755
|
|
|
|
01-May-2024
|
13:52:50
|
100
|
3298.00
|
XLON
|
495744
|
|
|
|
01-May-2024
|
13:52:50
|
100
|
3298.00
|
XLON
|
495742
|
|
|
|
01-May-2024
|
13:52:50
|
100
|
3298.00
|
XLON
|
495740
|
|
|
|
01-May-2024
|
13:52:50
|
100
|
3298.00
|
XLON
|
495737
|
|
|
|
01-May-2024
|
13:52:50
|
100
|
3298.00
|
XLON
|
495735
|
|
|
|
01-May-2024
|
13:52:50
|
27
|
3298.00
|
XLON
|
495729
|
|
|
|
01-May-2024
|
13:52:39
|
100
|
3298.00
|
XLON
|
495591
|
|
|
|
01-May-2024
|
13:52:39
|
90
|
3298.00
|
XLON
|
495589
|
|
|
|
01-May-2024
|
13:52:39
|
100
|
3298.00
|
XLON
|
495585
|
|
|
|
01-May-2024
|
13:52:39
|
10
|
3298.00
|
XLON
|
495587
|
|
|
|
01-May-2024
|
13:52:33
|
15
|
3298.00
|
XLON
|
495511
|
|
|
|
01-May-2024
|
13:51:47
|
7
|
3298.00
|
XLON
|
494989
|
|
|
|
01-May-2024
|
13:51:47
|
100
|
3298.00
|
XLON
|
494983
|
|
|
|
01-May-2024
|
13:51:32
|
20
|
3298.00
|
XLON
|
494798
|
|
|
|
01-May-2024
|
13:51:16
|
100
|
3298.00
|
XLON
|
494598
|
|
|
|
01-May-2024
|
13:51:16
|
29
|
3298.00
|
XLON
|
494596
|
|
|
|
01-May-2024
|
13:51:08
|
48
|
3298.00
|
XLON
|
494394
|
|
|
|
01-May-2024
|
13:50:48
|
100
|
3298.00
|
XLON
|
494089
|
|
|
|
01-May-2024
|
13:50:48
|
90
|
3298.00
|
XLON
|
494087
|
|
|
|
01-May-2024
|
13:50:48
|
10
|
3298.00
|
XLON
|
494085
|
|
|
|
01-May-2024
|
13:48:43
|
9
|
3295.00
|
XLON
|
492659
|
|
|
|
01-May-2024
|
13:48:27
|
19
|
3295.00
|
XLON
|
492467
|
|
|
|
01-May-2024
|
13:47:55
|
52
|
3295.00
|
XLON
|
492132
|
|
|
|
01-May-2024
|
13:45:30
|
651
|
3294.00
|
XLON
|
489928
|
|
|
|
01-May-2024
|
13:45:30
|
592
|
3294.00
|
XLON
|
489926
|
|
|
|
01-May-2024
|
13:45:20
|
20
|
3294.00
|
XLON
|
489800
|
|
|
|
01-May-2024
|
13:44:35
|
9
|
3294.00
|
XLON
|
489273
|
|
|
|
01-May-2024
|
13:44:17
|
16
|
3294.00
|
XLON
|
489126
|
|
|
|
01-May-2024
|
13:43:35
|
9
|
3294.00
|
XLON
|
488765
|
|
|
|
01-May-2024
|
13:42:10
|
616
|
3294.00
|
XLON
|
488076
|
|
|
|
01-May-2024
|
13:40:54
|
14
|
3296.00
|
XLON
|
487291
|
|
|
|
01-May-2024
|
13:40:54
|
60
|
3296.00
|
XLON
|
487289
|
|
|
|
01-May-2024
|
13:40:54
|
60
|
3296.00
|
XLON
|
487287
|
|
|
|
01-May-2024
|
13:40:54
|
440
|
3296.00
|
XLON
|
487285
|
|
|
|
01-May-2024
|
13:40:54
|
60
|
3296.00
|
XLON
|
487283
|
|
|
|
01-May-2024
|
13:40:54
|
100
|
3297.00
|
XLON
|
487279
|
|
|
|
01-May-2024
|
13:40:54
|
258
|
3297.00
|
XLON
|
487281
|
|
|
|
01-May-2024
|
13:40:54
|
333
|
3297.00
|
XLON
|
487277
|
|
|
|
01-May-2024
|
13:40:14
|
35
|
3298.00
|
XLON
|
486880
|
|
|
|
01-May-2024
|
13:40:14
|
220
|
3298.00
|
XLON
|
486878
|
|
|
|
01-May-2024
|
13:40:14
|
356
|
3298.00
|
XLON
|
486876
|
|
|
|
01-May-2024
|
13:40:14
|
310
|
3298.00
|
XLON
|
486874
|
|
|
|
01-May-2024
|
13:40:14
|
14
|
3298.00
|
XLON
|
486872
|
|
|
|
01-May-2024
|
13:40:14
|
4
|
3298.00
|
XLON
|
486866
|
|
|
|
01-May-2024
|
13:40:14
|
100
|
3298.00
|
XLON
|
486868
|
|
|
|
01-May-2024
|
13:40:14
|
900
|
3298.00
|
XLON
|
486870
|
|
|
|
01-May-2024
|
13:38:49
|
760
|
3299.00
|
XLON
|
485629
|
|
|
|
01-May-2024
|
13:38:22
|
8
|
3299.00
|
XLON
|
485286
|
|
|
|
01-May-2024
|
13:38:15
|
52
|
3299.00
|
XLON
|
485138
|
|
|
|
01-May-2024
|
13:38:15
|
48
|
3299.00
|
XLON
|
485136
|
|
|
|
01-May-2024
|
13:38:15
|
48
|
3299.00
|
XLON
|
485134
|
|
|
|
01-May-2024
|
13:38:02
|
20
|
3299.00
|
XLON
|
485055
|
|
|
|
01-May-2024
|
13:37:25
|
658
|
3300.00
|
XLON
|
484699
|
|
|
|
01-May-2024
|
13:37:25
|
635
|
3300.00
|
XLON
|
484693
|
|
|
|
01-May-2024
|
13:37:25
|
900
|
3300.00
|
XLON
|
484691
|
|
|
|
01-May-2024
|
13:37:25
|
33
|
3300.00
|
XLON
|
484697
|
|
|
|
01-May-2024
|
13:37:25
|
81
|
3300.00
|
XLON
|
484695
|
|
|
|
01-May-2024
|
13:35:57
|
581
|
3300.00
|
XLON
|
483688
|
|
|
|
01-May-2024
|
13:34:59
|
60
|
3297.00
|
XLON
|
482868
|
|
|
|
01-May-2024
|
13:34:19
|
80
|
3297.00
|
XLON
|
482437
|
|
|
|
01-May-2024
|
13:34:19
|
100
|
3297.00
|
XLON
|
482435
|
|
|
|
01-May-2024
|
13:34:10
|
506
|
3298.00
|
XLON
|
482383
|
|
|
|
01-May-2024
|
13:34:10
|
1,053
|
3298.00
|
XLON
|
482385
|
|
|
|
01-May-2024
|
13:34:08
|
83
|
3299.00
|
XLON
|
482357
|
|
|
|
01-May-2024
|
13:34:08
|
356
|
3299.00
|
XLON
|
482355
|
|
|
|
01-May-2024
|
13:34:08
|
393
|
3299.00
|
XLON
|
482353
|
|
|
|
01-May-2024
|
13:32:22
|
360
|
3297.00
|
XLON
|
481300
|
|
|
|
01-May-2024
|
13:32:22
|
655
|
3297.00
|
XLON
|
481298
|
|
|
|
01-May-2024
|
13:31:39
|
16
|
3297.00
|
XLON
|
480918
|
|
|
|
01-May-2024
|
13:31:37
|
70
|
3297.00
|
XLON
|
480897
|
|
|
|
01-May-2024
|
13:31:37
|
100
|
3297.00
|
XLON
|
480884
|
|
|
|
01-May-2024
|
13:31:35
|
315
|
3297.00
|
XLON
|
480860
|
|
|
|
01-May-2024
|
13:31:35
|
90
|
3297.00
|
XLON
|
480858
|
|
|
|
01-May-2024
|
13:31:35
|
80
|
3297.00
|
XLON
|
480864
|
|
|
|
01-May-2024
|
13:31:35
|
15
|
3297.00
|
XLON
|
480862
|
|
|
|
01-May-2024
|
13:31:35
|
100
|
3297.00
|
XLON
|
480856
|
|
|
|
01-May-2024
|
13:31:35
|
146
|
3297.00
|
XLON
|
480854
|
|
|
|
01-May-2024
|
13:31:35
|
354
|
3297.00
|
XLON
|
480852
|
|
|
|
01-May-2024
|
13:31:35
|
604
|
3297.00
|
XLON
|
480850
|
|
|
|
01-May-2024
|
13:31:35
|
668
|
3298.00
|
XLON
|
480847
|
|
|
|
01-May-2024
|
13:31:17
|
357
|
3297.00
|
XLON
|
480625
|
|
|
|
01-May-2024
|
13:31:03
|
176
|
3296.00
|
XLON
|
480398
|
|
|
|
01-May-2024
|
13:31:03
|
703
|
3296.00
|
XLON
|
480396
|
|
|
|
01-May-2024
|
13:29:30
|
438
|
3292.00
|
XLON
|
477939
|
|
|
|
01-May-2024
|
13:29:30
|
904
|
3292.00
|
XLON
|
477937
|
|
|
|
01-May-2024
|
13:29:30
|
71
|
3292.00
|
XLON
|
477935
|
|
|
|
01-May-2024
|
13:29:14
|
356
|
3293.00
|
XLON
|
477893
|
|
|
|
01-May-2024
|
13:29:14
|
247
|
3293.00
|
XLON
|
477891
|
|
|
|
01-May-2024
|
13:25:58
|
1,183
|
3291.00
|
XLON
|
477055
|
|
|
|
01-May-2024
|
13:25:09
|
1,564
|
3292.00
|
XLON
|
476917
|
|
|
|
01-May-2024
|
13:25:09
|
618
|
3292.00
|
XLON
|
476919
|
|
|
|
01-May-2024
|
13:20:14
|
87
|
3292.00
|
XLON
|
475889
|
|
|
|
01-May-2024
|
13:20:14
|
640
|
3292.00
|
XLON
|
475887
|
|
|
|
01-May-2024
|
13:20:14
|
154
|
3292.00
|
XLON
|
475885
|
|
|
|
01-May-2024
|
13:20:14
|
63
|
3292.00
|
XLON
|
475883
|
|
|
|
01-May-2024
|
13:20:14
|
501
|
3292.00
|
XLON
|
475881
|
|
|
|
01-May-2024
|
13:03:58
|
108
|
3292.00
|
XLON
|
472540
|
|
|
|
01-May-2024
|
13:03:58
|
590
|
3292.00
|
XLON
|
472538
|
|
|
|
01-May-2024
|
13:01:48
|
649
|
3293.00
|
XLON
|
472093
|
|
|
|
01-May-2024
|
12:56:21
|
298
|
3294.00
|
XLON
|
471079
|
|
|
|
01-May-2024
|
12:56:21
|
329
|
3294.00
|
XLON
|
471077
|
|
|
|
01-May-2024
|
12:50:03
|
205
|
3295.00
|
XLON
|
469962
|
|
|
|
01-May-2024
|
12:50:03
|
456
|
3295.00
|
XLON
|
469960
|
|
|
|
01-May-2024
|
12:50:03
|
753
|
3296.00
|
XLON
|
469946
|
|
|
|
01-May-2024
|
12:41:57
|
104
|
3296.00
|
XLON
|
468471
|
|
|
|
01-May-2024
|
12:41:57
|
764
|
3296.00
|
XLON
|
468469
|
|
|
|
01-May-2024
|
12:39:09
|
697
|
3297.00
|
XLON
|
467931
|
|
|
|
01-May-2024
|
12:39:09
|
95
|
3297.00
|
XLON
|
467927
|
|
|
|
01-May-2024
|
12:39:09
|
265
|
3297.00
|
XLON
|
467929
|
|
|
|
01-May-2024
|
12:25:03
|
714
|
3291.00
|
XLON
|
464996
|
|
|
|
01-May-2024
|
12:24:11
|
640
|
3290.00
|
XLON
|
464824
|
|
|
|
01-May-2024
|
12:15:06
|
662
|
3289.00
|
XLON
|
463201
|
|
|
|
01-May-2024
|
12:12:00
|
161
|
3292.00
|
XLON
|
462705
|
|
|
|
01-May-2024
|
12:12:00
|
233
|
3292.00
|
XLON
|
462703
|
|
|
|
01-May-2024
|
12:12:00
|
182
|
3292.00
|
XLON
|
462701
|
|
|
|
01-May-2024
|
12:12:00
|
115
|
3292.00
|
XLON
|
462699
|
|
|
|
01-May-2024
|
12:12:00
|
631
|
3292.00
|
XLON
|
462697
|
|
|
|
01-May-2024
|
12:06:00
|
64
|
3291.00
|
XLON
|
461567
|
|
|
|
01-May-2024
|
12:06:00
|
554
|
3291.00
|
XLON
|
461565
|
|
|
|
01-May-2024
|
12:00:00
|
289
|
3290.00
|
XLON
|
460535
|
|
|
|
01-May-2024
|
12:00:00
|
382
|
3290.00
|
XLON
|
460533
|
|
|
|
01-May-2024
|
11:57:09
|
557
|
3289.00
|
XLON
|
460094
|
|
|
|
01-May-2024
|
11:57:09
|
171
|
3289.00
|
XLON
|
460092
|
|
|
|
01-May-2024
|
11:54:50
|
652
|
3290.00
|
XLON
|
459723
|
|
|
|
01-May-2024
|
11:51:06
|
6
|
3290.00
|
XLON
|
459195
|
|
|
|
01-May-2024
|
11:51:06
|
714
|
3290.00
|
XLON
|
459193
|
|
|
|
01-May-2024
|
11:45:32
|
101
|
3291.00
|
XLON
|
458542
|
|
|
|
01-May-2024
|
11:45:32
|
189
|
3291.00
|
XLON
|
458540
|
|
|
|
01-May-2024
|
11:45:32
|
250
|
3291.00
|
XLON
|
458538
|
|
|
|
01-May-2024
|
11:45:32
|
182
|
3291.00
|
XLON
|
458536
|
|
|
|
01-May-2024
|
11:45:32
|
304
|
3291.00
|
XLON
|
458534
|
|
|
|
01-May-2024
|
11:45:32
|
4
|
3291.00
|
XLON
|
458532
|
|
|
|
01-May-2024
|
11:45:32
|
438
|
3291.00
|
XLON
|
458530
|
|
|
|
01-May-2024
|
11:39:47
|
433
|
3292.00
|
XLON
|
457782
|
|
|
|
01-May-2024
|
11:39:47
|
241
|
3292.00
|
XLON
|
457784
|
|
|
|
01-May-2024
|
11:36:44
|
366
|
3293.00
|
XLON
|
457467
|
|
|
|
01-May-2024
|
11:36:44
|
240
|
3293.00
|
XLON
|
457465
|
|
|
|
01-May-2024
|
11:35:24
|
675
|
3294.00
|
XLON
|
457313
|
|
|
|
01-May-2024
|
11:28:49
|
713
|
3293.00
|
XLON
|
456451
|
|
|
|
01-May-2024
|
11:27:46
|
714
|
3293.00
|
XLON
|
456339
|
|
|
|
01-May-2024
|
11:27:46
|
2
|
3293.00
|
XLON
|
456337
|
|
|
|
01-May-2024
|
11:26:41
|
511
|
3294.00
|
XLON
|
456196
|
|
|
|
01-May-2024
|
11:26:41
|
900
|
3294.00
|
XLON
|
456198
|
|
|
|
01-May-2024
|
11:26:41
|
234
|
3294.00
|
XLON
|
456200
|
|
|
|
01-May-2024
|
11:26:41
|
301
|
3294.00
|
XLON
|
456202
|
|
|
|
01-May-2024
|
11:26:41
|
354
|
3294.00
|
XLON
|
456204
|
|
|
|
01-May-2024
|
11:20:24
|
121
|
3292.00
|
XLON
|
455236
|
|
|
|
01-May-2024
|
11:20:24
|
182
|
3292.00
|
XLON
|
455234
|
|
|
|
01-May-2024
|
11:20:24
|
250
|
3292.00
|
XLON
|
455232
|
|
|
|
01-May-2024
|
11:20:24
|
100
|
3292.00
|
XLON
|
455230
|
|
|
|
01-May-2024
|
11:20:24
|
661
|
3293.00
|
XLON
|
455228
|
|
|
|
01-May-2024
|
11:19:19
|
1,052
|
3294.00
|
XLON
|
455017
|
|
|
|
01-May-2024
|
11:19:19
|
125
|
3294.00
|
XLON
|
455019
|
|
|
|
01-May-2024
|
11:19:19
|
491
|
3294.00
|
XLON
|
455021
|
|
|
|
01-May-2024
|
11:11:35
|
630
|
3291.00
|
XLON
|
453695
|
|
|
|
01-May-2024
|
11:11:35
|
151
|
3291.00
|
XLON
|
453693
|
|
|
|
01-May-2024
|
11:11:35
|
315
|
3291.00
|
XLON
|
453691
|
|
|
|
01-May-2024
|
11:11:35
|
666
|
3291.00
|
XLON
|
453689
|
|
|
|
01-May-2024
|
11:11:35
|
192
|
3291.00
|
XLON
|
453687
|
|
|
|
01-May-2024
|
11:11:35
|
15
|
3291.00
|
XLON
|
453685
|
|
|
|
01-May-2024
|
11:10:06
|
182
|
3292.00
|
XLON
|
453358
|
|
|
|
01-May-2024
|
11:10:06
|
113
|
3292.00
|
XLON
|
453360
|
|
|
|
01-May-2024
|
10:56:04
|
603
|
3288.00
|
XLON
|
451526
|
|
|
|
01-May-2024
|
10:50:37
|
715
|
3288.00
|
XLON
|
450931
|
|
|
|
01-May-2024
|
10:50:07
|
383
|
3289.00
|
XLON
|
450855
|
|
|
|
01-May-2024
|
10:50:07
|
36
|
3289.00
|
XLON
|
450853
|
|
|
|
01-May-2024
|
10:50:07
|
269
|
3289.00
|
XLON
|
450851
|
|
|
|
01-May-2024
|
10:50:07
|
631
|
3289.00
|
XLON
|
450849
|
|
|
|
01-May-2024
|
10:44:36
|
447
|
3287.00
|
XLON
|
449986
|
|
|
|
01-May-2024
|
10:44:36
|
188
|
3287.00
|
XLON
|
449984
|
|
|
|
01-May-2024
|
10:42:48
|
705
|
3287.00
|
XLON
|
449763
|
|
|
|
01-May-2024
|
10:39:45
|
656
|
3286.00
|
XLON
|
449262
|
|
|
|
01-May-2024
|
10:36:24
|
61
|
3288.00
|
XLON
|
448784
|
|
|
|
01-May-2024
|
10:36:24
|
87
|
3288.00
|
XLON
|
448782
|
|
|
|
01-May-2024
|
10:36:24
|
543
|
3288.00
|
XLON
|
448780
|
|
|
|
01-May-2024
|
10:33:54
|
481
|
3288.00
|
XLON
|
448473
|
|
|
|
01-May-2024
|
10:33:54
|
182
|
3288.00
|
XLON
|
448471
|
|
|
|
01-May-2024
|
10:33:54
|
691
|
3288.00
|
XLON
|
448469
|
|
|
|
01-May-2024
|
10:25:30
|
2
|
3288.00
|
XLON
|
447310
|
|
|
|
01-May-2024
|
10:24:39
|
10
|
3288.00
|
XLON
|
447234
|
|
|
|
01-May-2024
|
10:23:53
|
9
|
3288.00
|
XLON
|
447143
|
|
|
|
01-May-2024
|
10:23:12
|
10
|
3288.00
|
XLON
|
447032
|
|
|
|
01-May-2024
|
10:22:28
|
9
|
3288.00
|
XLON
|
446942
|
|
|
|
01-May-2024
|
10:22:07
|
688
|
3289.00
|
XLON
|
446911
|
|
|
|
01-May-2024
|
10:14:04
|
685
|
3290.00
|
XLON
|
445829
|
|
|
|
01-May-2024
|
09:58:24
|
720
|
3289.00
|
XLON
|
443908
|
|
|
|
01-May-2024
|
09:56:50
|
711
|
3290.00
|
XLON
|
443691
|
|
|
|
01-May-2024
|
09:56:50
|
9
|
3290.00
|
XLON
|
443689
|
|
|
|
01-May-2024
|
09:55:29
|
8
|
3289.00
|
XLON
|
443534
|
|
|
|
01-May-2024
|
09:54:43
|
9
|
3289.00
|
XLON
|
443407
|
|
|
|
01-May-2024
|
09:53:52
|
10
|
3289.00
|
XLON
|
443283
|
|
|
|
01-May-2024
|
09:53:25
|
678
|
3289.00
|
XLON
|
443228
|
|
|
|
01-May-2024
|
09:53:25
|
606
|
3289.00
|
XLON
|
443226
|
|
|
|
01-May-2024
|
09:53:11
|
6
|
3289.00
|
XLON
|
443198
|
|
|
|
01-May-2024
|
09:44:07
|
667
|
3286.00
|
XLON
|
441896
|
|
|
|
01-May-2024
|
09:44:07
|
486
|
3286.00
|
XLON
|
441894
|
|
|
|
01-May-2024
|
09:44:02
|
127
|
3286.00
|
XLON
|
441859
|
|
|
|
01-May-2024
|
09:44:02
|
10
|
3286.00
|
XLON
|
441853
|
|
|
|
01-May-2024
|
09:43:16
|
9
|
3286.00
|
XLON
|
441743
|
|
|
|
01-May-2024
|
09:37:11
|
291
|
3284.00
|
XLON
|
440986
|
|
|
|
01-May-2024
|
09:37:11
|
384
|
3284.00
|
XLON
|
440984
|
|
|
|
01-May-2024
|
09:30:57
|
711
|
3287.00
|
XLON
|
440177
|
|
|
|
01-May-2024
|
09:29:06
|
2
|
3286.00
|
XLON
|
439824
|
|
|
|
01-May-2024
|
09:28:36
|
6
|
3286.00
|
XLON
|
439734
|
|
|
|
01-May-2024
|
09:24:32
|
721
|
3287.00
|
XLON
|
439155
|
|
|
|
01-May-2024
|
09:24:21
|
7
|
3287.00
|
XLON
|
439120
|
|
|
|
01-May-2024
|
09:16:06
|
456
|
3286.00
|
XLON
|
437736
|
|
|
|
01-May-2024
|
09:16:06
|
198
|
3286.00
|
XLON
|
437734
|
|
|
|
01-May-2024
|
09:15:39
|
668
|
3287.00
|
XLON
|
437640
|
|
|
|
01-May-2024
|
09:11:02
|
695
|
3287.00
|
XLON
|
436778
|
|
|
|
01-May-2024
|
09:08:01
|
732
|
3287.00
|
XLON
|
436219
|
|
|
|
01-May-2024
|
09:03:53
|
630
|
3288.00
|
XLON
|
435406
|
|
|
|
01-May-2024
|
09:01:48
|
739
|
3289.00
|
XLON
|
434963
|
|
|
|
01-May-2024
|
08:58:32
|
674
|
3292.00
|
XLON
|
434542
|
|
|
|
01-May-2024
|
08:58:32
|
2
|
3292.00
|
XLON
|
434540
|
|
|
|
01-May-2024
|
08:57:54
|
7
|
3292.00
|
XLON
|
434427
|
|
|
|
01-May-2024
|
08:48:10
|
256
|
3293.00
|
XLON
|
433073
|
|
|
|
01-May-2024
|
08:48:10
|
459
|
3293.00
|
XLON
|
433075
|
|
|
|
01-May-2024
|
08:47:29
|
156
|
3294.00
|
XLON
|
433033
|
|
|
|
01-May-2024
|
08:47:29
|
193
|
3294.00
|
XLON
|
433031
|
|
|
|
01-May-2024
|
08:47:22
|
166
|
3294.00
|
XLON
|
433017
|
|
|
|
01-May-2024
|
08:47:22
|
9
|
3294.00
|
XLON
|
433015
|
|
|
|
01-May-2024
|
08:47:02
|
144
|
3294.00
|
XLON
|
432978
|
|
|
|
01-May-2024
|
08:46:40
|
8
|
3294.00
|
XLON
|
432940
|
|
|
|
01-May-2024
|
08:45:22
|
643
|
3294.00
|
XLON
|
432781
|
|
|
|
01-May-2024
|
08:44:21
|
845
|
3294.00
|
XLON
|
432628
|
|
|
|
01-May-2024
|
08:43:42
|
168
|
3293.00
|
XLON
|
432542
|
|
|
|
01-May-2024
|
08:43:37
|
8
|
3293.00
|
XLON
|
432533
|
|
|
|
01-May-2024
|
08:43:20
|
16
|
3293.00
|
XLON
|
432494
|
|
|
|
01-May-2024
|
08:43:15
|
1
|
3293.00
|
XLON
|
432484
|
|
|
|
01-May-2024
|
08:42:20
|
684
|
3292.00
|
XLON
|
432332
|
|
|
|
01-May-2024
|
08:34:29
|
661
|
3293.00
|
XLON
|
431359
|
|
|
|
01-May-2024
|
08:34:28
|
7
|
3293.00
|
XLON
|
431354
|
|
|
|
01-May-2024
|
08:34:24
|
49
|
3293.00
|
XLON
|
431352
|
|
|
|
01-May-2024
|
08:32:02
|
692
|
3293.00
|
XLON
|
430934
|
|
|
|
01-May-2024
|
08:29:35
|
667
|
3294.00
|
XLON
|
430596
|
|
|
|
01-May-2024
|
08:28:42
|
350
|
3295.00
|
XLON
|
430489
|
|
|
|
01-May-2024
|
08:28:42
|
468
|
3295.00
|
XLON
|
430487
|
|
|
|
01-May-2024
|
08:28:42
|
122
|
3295.00
|
XLON
|
430485
|
|
|
|
01-May-2024
|
08:15:23
|
740
|
3296.00
|
XLON
|
428784
|
|
|
|
01-May-2024
|
08:12:02
|
128
|
3293.00
|
XLON
|
428186
|
|
|
|
01-May-2024
|
08:12:02
|
614
|
3293.00
|
XLON
|
428184
|
|
|
|
01-May-2024
|
08:10:28
|
700
|
3292.00
|
XLON
|
428007
|
|
|
|
01-May-2024
|
08:07:09
|
694
|
3289.00
|
XLON
|
427441
|
|
|
|
01-May-2024
|
07:57:00
|
630
|
3285.00
|
XLON
|
425907
|
|
|
|
01-May-2024
|
07:56:30
|
629
|
3287.00
|
XLON
|
425824
|
|
|
|
01-May-2024
|
07:55:48
|
742
|
3288.00
|
XLON
|
425726
|
|
|
|
01-May-2024
|
07:55:48
|
664
|
3288.00
|
XLON
|
425724
|
|
|
|
01-May-2024
|
07:55:48
|
111
|
3288.00
|
XLON
|
425722
|
|
|
|
01-May-2024
|
07:40:28
|
375
|
3281.00
|
XLON
|
423768
|
|
|
|
01-May-2024
|
07:35:46
|
487
|
3284.00
|
XLON
|
423144
|
|
|
|
01-May-2024
|
07:35:46
|
244
|
3284.00
|
XLON
|
423142
|
|
|
|
01-May-2024
|
07:33:54
|
654
|
3283.00
|
XLON
|
422929
|
|
|
|
01-May-2024
|
07:30:00
|
682
|
3283.00
|
XLON
|
422179
|
|
|
|
01-May-2024
|
07:28:26
|
688
|
3282.00
|
XLON
|
421949
|
|
|
|
01-May-2024
|
07:24:09
|
504
|
3285.00
|
XLON
|
421282
|
|
|
|
01-May-2024
|
07:24:09
|
157
|
3285.00
|
XLON
|
421280
|
|
|
|
01-May-2024
|
07:24:08
|
603
|
3285.00
|
XLON
|
421263
|
|
|
|
01-May-2024
|
07:24:08
|
692
|
3287.00
|
XLON
|
421261
|
|
|
|
01-May-2024
|
07:19:24
|
736
|
3283.00
|
XLON
|
420519
|
|
|
|
01-May-2024
|
07:18:45
|
165
|
3280.00
|
XLON
|
420399
|
|
|
|
01-May-2024
|
07:18:45
|
505
|
3280.00
|
XLON
|
420401
|
|
|
|
01-May-2024
|
07:17:57
|
608
|
3280.00
|
XLON
|
420277
|
|
|
|
01-May-2024
|
07:17:27
|
686
|
3281.00
|
XLON
|
420168
|
|
|
|
01-May-2024
|
07:14:00
|
691
|
3285.00
|
XLON
|
419522
|
|
|
|
01-May-2024
|
07:11:37
|
619
|
3289.00
|
XLON
|
418966
|
|
|
|
01-May-2024
|
07:09:33
|
636
|
3290.00
|
XLON
|
418587
|
|
|
|
01-May-2024
|
07:08:39
|
683
|
3288.00
|
XLON
|
418440
|
|
|
|
01-May-2024
|
07:07:37
|
299
|
3286.00
|
XLON
|
418250
|
|
|
|
01-May-2024
|
07:07:37
|
338
|
3286.00
|
XLON
|
418248
|
|
|
|
01-May-2024
|
07:07:33
|
708
|
3288.00
|
XLON
|
418229
|
|
|
|
01-May-2024
|
07:05:58
|
687
|
3289.00
|
XLON
|
417929
|
|
|
|
01-May-2024
|
07:05:38
|
664
|
3290.00
|
XLON
|
417838
|
|
|
|
01-May-2024
|
07:04:15
|
685
|
3281.00
|
XLON
|
417514
|
|
|
|
01-May-2024
|
07:01:34
|
435
|
3283.00
|
XLON
|
416785
|
|
|
|
01-May-2024
|
07:01:34
|
282
|
3283.00
|
XLON
|
416783
|
|
|
|
01-May-2024
|
07:01:34
|
1
|
3285.00
|
XLON
|
416781
|
|
|
|
01-May-2024
|
07:01:34
|
660
|
3285.00
|
XLON
|
416779
|
|
|
|
01-May-2024
|
07:00:59
|
650
|
3287.00
|
XLON
|
416656
|
|
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSSSFFMFELSEFI
Relx (LSE:REL)
Historical Stock Chart
From Apr 2024 to May 2024
Relx (LSE:REL)
Historical Stock Chart
From May 2023 to May 2024
