RELX PLC Transaction in Own Shares
08 May 2024 - 2:03AM
RNS Regulatory News
RNS Number : 4877N
RELX PLC
07 May 2024
7 May 2024
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 207,443 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 33,371,091
ordinary shares in treasury, and has 1,874,950,232 ordinary shares
in issue (excluding treasury shares). Since 2 January 2024 RELX PLC
has purchased 13,658,898 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:
|
7 May 2024
|
|
Number of ordinary shares
purchased:
|
207,443
|
|
Highest price paid per share
(p):
|
3417
|
|
Lowest price paid per share
(p):
|
3388
|
|
Volume weighted average price paid
per share (p):
|
3400.6663
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
07-May-2024
|
15:21:17
|
384
|
3409.00
|
XLON
|
2321776
|
|
|
|
07-May-2024
|
15:20:02
|
685
|
3409.00
|
XLON
|
2319017
|
|
|
|
07-May-2024
|
15:19:46
|
667
|
3409.00
|
XLON
|
2318228
|
|
|
|
07-May-2024
|
15:19:31
|
56
|
3409.00
|
XLON
|
2317614
|
|
|
|
07-May-2024
|
15:19:31
|
494
|
3409.00
|
XLON
|
2317612
|
|
|
|
07-May-2024
|
15:19:31
|
510
|
3409.00
|
XLON
|
2317610
|
|
|
|
07-May-2024
|
15:19:31
|
417
|
3409.00
|
XLON
|
2317608
|
|
|
|
07-May-2024
|
15:18:50
|
960
|
3410.00
|
XLON
|
2316158
|
|
|
|
07-May-2024
|
15:17:50
|
1,265
|
3410.00
|
XLON
|
2314072
|
|
|
|
07-May-2024
|
15:17:09
|
300
|
3409.00
|
XLON
|
2312874
|
|
|
|
07-May-2024
|
15:16:49
|
726
|
3409.00
|
XLON
|
2311943
|
|
|
|
07-May-2024
|
15:14:52
|
630
|
3410.00
|
XLON
|
2307883
|
|
|
|
07-May-2024
|
15:14:40
|
716
|
3411.00
|
XLON
|
2307454
|
|
|
|
07-May-2024
|
15:13:27
|
638
|
3412.00
|
XLON
|
2305442
|
|
|
|
07-May-2024
|
15:13:04
|
929
|
3414.00
|
XLON
|
2304681
|
|
|
|
07-May-2024
|
15:12:18
|
819
|
3414.00
|
XLON
|
2303167
|
|
|
|
07-May-2024
|
15:12:02
|
606
|
3415.00
|
XLON
|
2302553
|
|
|
|
07-May-2024
|
15:12:02
|
301
|
3415.00
|
XLON
|
2302551
|
|
|
|
07-May-2024
|
15:11:24
|
260
|
3415.00
|
XLON
|
2301027
|
|
|
|
07-May-2024
|
15:11:24
|
378
|
3415.00
|
XLON
|
2301025
|
|
|
|
07-May-2024
|
15:10:23
|
709
|
3415.00
|
XLON
|
2299049
|
|
|
|
07-May-2024
|
15:08:45
|
726
|
3413.00
|
XLON
|
2295139
|
|
|
|
07-May-2024
|
15:08:44
|
636
|
3414.00
|
XLON
|
2295087
|
|
|
|
07-May-2024
|
15:07:58
|
124
|
3415.00
|
XLON
|
2293529
|
|
|
|
07-May-2024
|
15:07:58
|
408
|
3415.00
|
XLON
|
2293527
|
|
|
|
07-May-2024
|
15:07:58
|
903
|
3415.00
|
XLON
|
2293525
|
|
|
|
07-May-2024
|
15:07:58
|
79
|
3415.00
|
XLON
|
2293523
|
|
|
|
07-May-2024
|
15:07:58
|
385
|
3415.00
|
XLON
|
2293521
|
|
|
|
07-May-2024
|
15:05:54
|
807
|
3410.00
|
XLON
|
2289841
|
|
|
|
07-May-2024
|
15:05:12
|
408
|
3410.00
|
XLON
|
2288631
|
|
|
|
07-May-2024
|
15:05:12
|
395
|
3410.00
|
XLON
|
2288629
|
|
|
|
07-May-2024
|
15:03:16
|
910
|
3407.00
|
XLON
|
2284859
|
|
|
|
07-May-2024
|
15:03:00
|
610
|
3408.00
|
XLON
|
2284368
|
|
|
|
07-May-2024
|
15:03:00
|
986
|
3408.00
|
XLON
|
2284370
|
|
|
|
07-May-2024
|
15:00:15
|
729
|
3404.00
|
XLON
|
2278475
|
|
|
|
07-May-2024
|
15:00:15
|
730
|
3404.00
|
XLON
|
2278473
|
|
|
|
07-May-2024
|
14:59:59
|
35
|
3405.00
|
XLON
|
2276994
|
|
|
|
07-May-2024
|
14:59:59
|
113
|
3405.00
|
XLON
|
2276992
|
|
|
|
07-May-2024
|
14:59:59
|
545
|
3405.00
|
XLON
|
2276990
|
|
|
|
07-May-2024
|
14:59:04
|
73
|
3404.00
|
XLON
|
2274442
|
|
|
|
07-May-2024
|
14:59:04
|
240
|
3403.00
|
XLON
|
2274436
|
|
|
|
07-May-2024
|
14:57:13
|
442
|
3404.00
|
XLON
|
2271261
|
|
|
|
07-May-2024
|
14:57:13
|
402
|
3404.00
|
XLON
|
2271259
|
|
|
|
07-May-2024
|
14:57:13
|
737
|
3404.00
|
XLON
|
2271257
|
|
|
|
07-May-2024
|
14:55:37
|
730
|
3402.00
|
XLON
|
2268428
|
|
|
|
07-May-2024
|
14:54:46
|
23
|
3401.00
|
XLON
|
2266842
|
|
|
|
07-May-2024
|
14:54:46
|
182
|
3401.00
|
XLON
|
2266831
|
|
|
|
07-May-2024
|
14:53:19
|
618
|
3401.00
|
XLON
|
2264476
|
|
|
|
07-May-2024
|
14:53:19
|
610
|
3401.00
|
XLON
|
2264478
|
|
|
|
07-May-2024
|
14:52:42
|
724
|
3402.00
|
XLON
|
2263433
|
|
|
|
07-May-2024
|
14:50:19
|
671
|
3402.00
|
XLON
|
2259422
|
|
|
|
07-May-2024
|
14:50:19
|
816
|
3402.00
|
XLON
|
2259420
|
|
|
|
07-May-2024
|
14:50:19
|
19
|
3403.00
|
XLON
|
2259418
|
|
|
|
07-May-2024
|
14:50:19
|
608
|
3403.00
|
XLON
|
2259416
|
|
|
|
07-May-2024
|
14:49:19
|
928
|
3403.00
|
XLON
|
2257295
|
|
|
|
07-May-2024
|
14:49:19
|
183
|
3403.00
|
XLON
|
2257293
|
|
|
|
07-May-2024
|
14:46:17
|
84
|
3402.00
|
XLON
|
2251418
|
|
|
|
07-May-2024
|
14:46:17
|
608
|
3402.00
|
XLON
|
2251416
|
|
|
|
07-May-2024
|
14:45:10
|
155
|
3400.00
|
XLON
|
2249132
|
|
|
|
07-May-2024
|
14:45:10
|
672
|
3400.00
|
XLON
|
2249128
|
|
|
|
07-May-2024
|
14:44:29
|
742
|
3401.00
|
XLON
|
2247802
|
|
|
|
07-May-2024
|
14:44:29
|
694
|
3401.00
|
XLON
|
2247800
|
|
|
|
07-May-2024
|
14:40:23
|
45
|
3400.00
|
XLON
|
2239351
|
|
|
|
07-May-2024
|
14:40:23
|
284
|
3400.00
|
XLON
|
2239349
|
|
|
|
07-May-2024
|
14:40:23
|
370
|
3400.00
|
XLON
|
2239347
|
|
|
|
07-May-2024
|
14:39:43
|
960
|
3401.00
|
XLON
|
2237934
|
|
|
|
07-May-2024
|
14:39:23
|
1,127
|
3402.00
|
XLON
|
2237173
|
|
|
|
07-May-2024
|
14:38:29
|
52
|
3402.00
|
XLON
|
2235378
|
|
|
|
07-May-2024
|
14:38:29
|
316
|
3402.00
|
XLON
|
2235376
|
|
|
|
07-May-2024
|
14:38:29
|
132
|
3402.00
|
XLON
|
2235374
|
|
|
|
07-May-2024
|
14:36:03
|
57
|
3400.00
|
XLON
|
2231212
|
|
|
|
07-May-2024
|
14:36:03
|
736
|
3400.00
|
XLON
|
2231210
|
|
|
|
07-May-2024
|
14:34:18
|
642
|
3400.00
|
XLON
|
2228006
|
|
|
|
07-May-2024
|
14:33:23
|
168
|
3400.00
|
XLON
|
2226296
|
|
|
|
07-May-2024
|
14:33:23
|
544
|
3400.00
|
XLON
|
2226294
|
|
|
|
07-May-2024
|
14:32:09
|
738
|
3400.00
|
XLON
|
2224126
|
|
|
|
07-May-2024
|
14:29:44
|
705
|
3400.00
|
XLON
|
2218882
|
|
|
|
07-May-2024
|
14:29:44
|
16
|
3400.00
|
XLON
|
2218880
|
|
|
|
07-May-2024
|
14:29:15
|
740
|
3402.00
|
XLON
|
2217817
|
|
|
|
07-May-2024
|
14:27:49
|
615
|
3401.00
|
XLON
|
2214295
|
|
|
|
07-May-2024
|
14:26:10
|
666
|
3402.00
|
XLON
|
2211124
|
|
|
|
07-May-2024
|
14:25:47
|
718
|
3403.00
|
XLON
|
2210475
|
|
|
|
07-May-2024
|
14:25:47
|
23
|
3403.00
|
XLON
|
2210473
|
|
|
|
07-May-2024
|
14:25:47
|
72
|
3403.00
|
XLON
|
2210471
|
|
|
|
07-May-2024
|
14:24:35
|
638
|
3403.00
|
XLON
|
2207394
|
|
|
|
07-May-2024
|
14:22:50
|
649
|
3403.00
|
XLON
|
2203297
|
|
|
|
07-May-2024
|
14:21:49
|
633
|
3403.00
|
XLON
|
2201473
|
|
|
|
07-May-2024
|
14:18:00
|
647
|
3402.00
|
XLON
|
2193603
|
|
|
|
07-May-2024
|
14:17:51
|
718
|
3403.00
|
XLON
|
2193329
|
|
|
|
07-May-2024
|
14:15:35
|
604
|
3403.00
|
XLON
|
2189178
|
|
|
|
07-May-2024
|
14:14:40
|
680
|
3402.00
|
XLON
|
2187309
|
|
|
|
07-May-2024
|
14:13:30
|
654
|
3403.00
|
XLON
|
2185253
|
|
|
|
07-May-2024
|
14:13:30
|
658
|
3403.00
|
XLON
|
2185251
|
|
|
|
07-May-2024
|
14:11:41
|
659
|
3403.00
|
XLON
|
2181100
|
|
|
|
07-May-2024
|
14:08:30
|
168
|
3400.00
|
XLON
|
2173114
|
|
|
|
07-May-2024
|
14:08:30
|
559
|
3400.00
|
XLON
|
2173116
|
|
|
|
07-May-2024
|
14:06:38
|
715
|
3401.00
|
XLON
|
2169555
|
|
|
|
07-May-2024
|
14:06:10
|
743
|
3402.00
|
XLON
|
2168539
|
|
|
|
07-May-2024
|
14:04:15
|
633
|
3401.00
|
XLON
|
2164842
|
|
|
|
07-May-2024
|
14:04:15
|
716
|
3402.00
|
XLON
|
2164837
|
|
|
|
07-May-2024
|
14:04:15
|
93
|
3402.00
|
XLON
|
2164835
|
|
|
|
07-May-2024
|
14:04:15
|
552
|
3402.00
|
XLON
|
2164833
|
|
|
|
07-May-2024
|
14:02:49
|
722
|
3403.00
|
XLON
|
2161400
|
|
|
|
07-May-2024
|
13:59:19
|
697
|
3400.00
|
XLON
|
2151094
|
|
|
|
07-May-2024
|
13:59:19
|
12
|
3400.00
|
XLON
|
2151092
|
|
|
|
07-May-2024
|
13:58:25
|
650
|
3402.00
|
XLON
|
2149165
|
|
|
|
07-May-2024
|
13:57:45
|
226
|
3404.00
|
XLON
|
2147845
|
|
|
|
07-May-2024
|
13:57:45
|
195
|
3404.00
|
XLON
|
2147843
|
|
|
|
07-May-2024
|
13:57:45
|
311
|
3404.00
|
XLON
|
2147841
|
|
|
|
07-May-2024
|
13:56:16
|
600
|
3405.00
|
XLON
|
2144560
|
|
|
|
07-May-2024
|
13:54:47
|
676
|
3404.00
|
XLON
|
2141032
|
|
|
|
07-May-2024
|
13:54:05
|
617
|
3405.00
|
XLON
|
2139756
|
|
|
|
07-May-2024
|
13:53:10
|
251
|
3405.00
|
XLON
|
2137501
|
|
|
|
07-May-2024
|
13:53:10
|
437
|
3405.00
|
XLON
|
2137499
|
|
|
|
07-May-2024
|
13:52:34
|
592
|
3405.00
|
XLON
|
2136142
|
|
|
|
07-May-2024
|
13:52:34
|
1
|
3405.00
|
XLON
|
2136136
|
|
|
|
07-May-2024
|
13:52:34
|
4
|
3405.00
|
XLON
|
2136134
|
|
|
|
07-May-2024
|
13:51:42
|
688
|
3406.00
|
XLON
|
2134027
|
|
|
|
07-May-2024
|
13:50:29
|
603
|
3406.00
|
XLON
|
2131694
|
|
|
|
07-May-2024
|
13:50:14
|
369
|
3407.00
|
XLON
|
2131168
|
|
|
|
07-May-2024
|
13:50:14
|
276
|
3407.00
|
XLON
|
2131166
|
|
|
|
07-May-2024
|
13:50:14
|
360
|
3407.00
|
XLON
|
2131164
|
|
|
|
07-May-2024
|
13:50:07
|
319
|
3407.00
|
XLON
|
2130981
|
|
|
|
07-May-2024
|
13:48:33
|
714
|
3408.00
|
XLON
|
2127247
|
|
|
|
07-May-2024
|
13:47:13
|
333
|
3405.00
|
XLON
|
2124716
|
|
|
|
07-May-2024
|
13:47:13
|
313
|
3405.00
|
XLON
|
2124714
|
|
|
|
07-May-2024
|
13:46:10
|
615
|
3404.00
|
XLON
|
2122380
|
|
|
|
07-May-2024
|
13:46:10
|
494
|
3404.00
|
XLON
|
2122382
|
|
|
|
07-May-2024
|
13:46:10
|
249
|
3404.00
|
XLON
|
2122384
|
|
|
|
07-May-2024
|
13:45:26
|
173
|
3404.00
|
XLON
|
2120852
|
|
|
|
07-May-2024
|
13:45:26
|
569
|
3404.00
|
XLON
|
2120850
|
|
|
|
07-May-2024
|
13:43:35
|
624
|
3404.00
|
XLON
|
2117727
|
|
|
|
07-May-2024
|
13:43:35
|
2
|
3404.00
|
XLON
|
2117725
|
|
|
|
07-May-2024
|
13:41:30
|
704
|
3404.00
|
XLON
|
2113578
|
|
|
|
07-May-2024
|
13:40:34
|
10
|
3403.00
|
XLON
|
2111888
|
|
|
|
07-May-2024
|
13:40:34
|
636
|
3403.00
|
XLON
|
2111886
|
|
|
|
07-May-2024
|
13:40:01
|
596
|
3404.00
|
XLON
|
2110691
|
|
|
|
07-May-2024
|
13:38:27
|
742
|
3402.00
|
XLON
|
2107499
|
|
|
|
07-May-2024
|
13:37:51
|
650
|
3403.00
|
XLON
|
2106510
|
|
|
|
07-May-2024
|
13:36:28
|
660
|
3404.00
|
XLON
|
2104170
|
|
|
|
07-May-2024
|
13:35:54
|
401
|
3405.00
|
XLON
|
2103163
|
|
|
|
07-May-2024
|
13:35:54
|
236
|
3405.00
|
XLON
|
2103161
|
|
|
|
07-May-2024
|
13:35:54
|
153
|
3405.00
|
XLON
|
2103153
|
|
|
|
07-May-2024
|
13:35:54
|
495
|
3405.00
|
XLON
|
2103149
|
|
|
|
07-May-2024
|
13:35:54
|
437
|
3405.00
|
XLON
|
2103147
|
|
|
|
07-May-2024
|
13:35:54
|
243
|
3405.00
|
XLON
|
2103145
|
|
|
|
07-May-2024
|
13:33:53
|
660
|
3403.00
|
XLON
|
2099479
|
|
|
|
07-May-2024
|
13:33:53
|
655
|
3403.00
|
XLON
|
2099477
|
|
|
|
07-May-2024
|
13:31:50
|
595
|
3403.00
|
XLON
|
2095277
|
|
|
|
07-May-2024
|
13:31:50
|
212
|
3404.00
|
XLON
|
2095273
|
|
|
|
07-May-2024
|
13:31:28
|
448
|
3404.00
|
XLON
|
2094317
|
|
|
|
07-May-2024
|
13:30:10
|
660
|
3404.00
|
XLON
|
2090778
|
|
|
|
07-May-2024
|
13:30:06
|
647
|
3405.00
|
XLON
|
2090516
|
|
|
|
07-May-2024
|
13:30:06
|
5
|
3405.00
|
XLON
|
2090514
|
|
|
|
07-May-2024
|
13:29:15
|
500
|
3407.00
|
XLON
|
2085798
|
|
|
|
07-May-2024
|
13:29:15
|
201
|
3407.00
|
XLON
|
2085796
|
|
|
|
07-May-2024
|
13:28:15
|
775
|
3408.00
|
XLON
|
2084139
|
|
|
|
07-May-2024
|
13:28:01
|
792
|
3409.00
|
XLON
|
2083848
|
|
|
|
07-May-2024
|
13:28:01
|
67
|
3409.00
|
XLON
|
2083850
|
|
|
|
07-May-2024
|
13:24:57
|
651
|
3407.00
|
XLON
|
2080254
|
|
|
|
07-May-2024
|
13:23:52
|
641
|
3407.00
|
XLON
|
2079043
|
|
|
|
07-May-2024
|
13:22:11
|
450
|
3408.00
|
XLON
|
2076872
|
|
|
|
07-May-2024
|
13:22:11
|
203
|
3408.00
|
XLON
|
2076870
|
|
|
|
07-May-2024
|
13:19:18
|
639
|
3408.00
|
XLON
|
2073129
|
|
|
|
07-May-2024
|
13:17:02
|
600
|
3408.00
|
XLON
|
2070063
|
|
|
|
07-May-2024
|
13:16:58
|
87
|
3408.00
|
XLON
|
2069986
|
|
|
|
07-May-2024
|
13:16:58
|
690
|
3409.00
|
XLON
|
2069980
|
|
|
|
07-May-2024
|
13:15:14
|
660
|
3412.00
|
XLON
|
2067797
|
|
|
|
07-May-2024
|
13:15:14
|
667
|
3412.00
|
XLON
|
2067795
|
|
|
|
07-May-2024
|
13:11:38
|
618
|
3411.00
|
XLON
|
2063567
|
|
|
|
07-May-2024
|
13:11:32
|
662
|
3412.00
|
XLON
|
2063417
|
|
|
|
07-May-2024
|
13:10:52
|
1,275
|
3412.00
|
XLON
|
2062772
|
|
|
|
07-May-2024
|
13:10:52
|
136
|
3412.00
|
XLON
|
2062770
|
|
|
|
07-May-2024
|
13:07:04
|
738
|
3404.00
|
XLON
|
2058271
|
|
|
|
07-May-2024
|
13:05:49
|
725
|
3405.00
|
XLON
|
2056511
|
|
|
|
07-May-2024
|
13:04:25
|
67
|
3405.00
|
XLON
|
2054941
|
|
|
|
07-May-2024
|
13:04:17
|
543
|
3405.00
|
XLON
|
2054779
|
|
|
|
07-May-2024
|
13:03:43
|
729
|
3405.00
|
XLON
|
2054169
|
|
|
|
07-May-2024
|
13:02:23
|
684
|
3406.00
|
XLON
|
2052657
|
|
|
|
07-May-2024
|
13:02:09
|
699
|
3407.00
|
XLON
|
2052473
|
|
|
|
07-May-2024
|
13:00:42
|
647
|
3406.00
|
XLON
|
2050885
|
|
|
|
07-May-2024
|
13:00:42
|
617
|
3406.00
|
XLON
|
2050883
|
|
|
|
07-May-2024
|
12:55:23
|
701
|
3397.00
|
XLON
|
2044134
|
|
|
|
07-May-2024
|
12:55:01
|
651
|
3398.00
|
XLON
|
2043717
|
|
|
|
07-May-2024
|
12:50:55
|
678
|
3395.00
|
XLON
|
2039380
|
|
|
|
07-May-2024
|
12:50:41
|
719
|
3398.00
|
XLON
|
2039191
|
|
|
|
07-May-2024
|
12:48:32
|
105
|
3398.00
|
XLON
|
2036414
|
|
|
|
07-May-2024
|
12:48:00
|
20
|
3398.00
|
XLON
|
2035780
|
|
|
|
07-May-2024
|
12:47:36
|
19
|
3398.00
|
XLON
|
2035388
|
|
|
|
07-May-2024
|
12:47:20
|
108
|
3398.00
|
XLON
|
2034878
|
|
|
|
07-May-2024
|
12:47:20
|
474
|
3398.00
|
XLON
|
2034880
|
|
|
|
07-May-2024
|
12:45:28
|
691
|
3397.00
|
XLON
|
2033356
|
|
|
|
07-May-2024
|
12:45:27
|
616
|
3398.00
|
XLON
|
2033345
|
|
|
|
07-May-2024
|
12:43:57
|
773
|
3398.00
|
XLON
|
2031968
|
|
|
|
07-May-2024
|
12:42:31
|
910
|
3396.00
|
XLON
|
2030832
|
|
|
|
07-May-2024
|
12:42:31
|
609
|
3396.00
|
XLON
|
2030830
|
|
|
|
07-May-2024
|
12:42:24
|
23
|
3396.00
|
XLON
|
2030733
|
|
|
|
07-May-2024
|
12:41:42
|
16
|
3396.00
|
XLON
|
2030261
|
|
|
|
07-May-2024
|
12:41:18
|
19
|
3396.00
|
XLON
|
2029980
|
|
|
|
07-May-2024
|
12:40:35
|
9
|
3396.00
|
XLON
|
2029459
|
|
|
|
07-May-2024
|
12:39:34
|
19
|
3395.00
|
XLON
|
2028513
|
|
|
|
07-May-2024
|
12:39:12
|
417
|
3395.00
|
XLON
|
2028067
|
|
|
|
07-May-2024
|
12:37:27
|
19
|
3392.00
|
XLON
|
2026422
|
|
|
|
07-May-2024
|
12:37:11
|
19
|
3392.00
|
XLON
|
2026200
|
|
|
|
07-May-2024
|
12:36:26
|
19
|
3392.00
|
XLON
|
2025601
|
|
|
|
07-May-2024
|
12:36:05
|
20
|
3392.00
|
XLON
|
2025418
|
|
|
|
07-May-2024
|
12:35:05
|
598
|
3392.00
|
XLON
|
2024716
|
|
|
|
07-May-2024
|
12:35:05
|
639
|
3392.00
|
XLON
|
2024714
|
|
|
|
07-May-2024
|
12:35:05
|
537
|
3392.00
|
XLON
|
2024712
|
|
|
|
07-May-2024
|
12:35:05
|
18
|
3392.00
|
XLON
|
2024710
|
|
|
|
07-May-2024
|
12:34:23
|
148
|
3392.00
|
XLON
|
2024166
|
|
|
|
07-May-2024
|
12:34:23
|
19
|
3392.00
|
XLON
|
2024164
|
|
|
|
07-May-2024
|
12:34:20
|
16
|
3392.00
|
XLON
|
2024132
|
|
|
|
07-May-2024
|
12:34:20
|
110
|
3392.00
|
XLON
|
2024130
|
|
|
|
07-May-2024
|
12:34:20
|
738
|
3393.00
|
XLON
|
2024128
|
|
|
|
07-May-2024
|
12:34:05
|
26
|
3392.00
|
XLON
|
2024003
|
|
|
|
07-May-2024
|
12:33:22
|
467
|
3392.00
|
XLON
|
2023293
|
|
|
|
07-May-2024
|
12:33:22
|
7
|
3392.00
|
XLON
|
2023291
|
|
|
|
07-May-2024
|
12:33:05
|
56
|
3392.00
|
XLON
|
2023088
|
|
|
|
07-May-2024
|
12:33:05
|
4
|
3392.00
|
XLON
|
2023086
|
|
|
|
07-May-2024
|
12:31:54
|
2
|
3392.00
|
XLON
|
2022178
|
|
|
|
07-May-2024
|
12:31:37
|
15
|
3392.00
|
XLON
|
2022006
|
|
|
|
07-May-2024
|
12:30:53
|
16
|
3392.00
|
XLON
|
2021384
|
|
|
|
07-May-2024
|
12:30:35
|
26
|
3392.00
|
XLON
|
2021184
|
|
|
|
07-May-2024
|
12:29:53
|
8
|
3392.00
|
XLON
|
2020521
|
|
|
|
07-May-2024
|
12:29:31
|
29
|
3392.00
|
XLON
|
2020138
|
|
|
|
07-May-2024
|
12:28:49
|
18
|
3392.00
|
XLON
|
2019353
|
|
|
|
07-May-2024
|
12:28:28
|
135
|
3392.00
|
XLON
|
2018988
|
|
|
|
07-May-2024
|
12:28:28
|
14
|
3392.00
|
XLON
|
2018986
|
|
|
|
07-May-2024
|
12:28:00
|
206
|
3392.00
|
XLON
|
2018614
|
|
|
|
07-May-2024
|
12:27:48
|
18
|
3392.00
|
XLON
|
2018515
|
|
|
|
07-May-2024
|
12:27:38
|
155
|
3392.00
|
XLON
|
2018366
|
|
|
|
07-May-2024
|
12:27:27
|
715
|
3392.00
|
XLON
|
2018280
|
|
|
|
07-May-2024
|
12:21:45
|
619
|
3392.00
|
XLON
|
2013653
|
|
|
|
07-May-2024
|
12:20:15
|
668
|
3392.00
|
XLON
|
2012343
|
|
|
|
07-May-2024
|
12:20:15
|
42
|
3392.00
|
XLON
|
2012341
|
|
|
|
07-May-2024
|
12:20:15
|
1,181
|
3392.00
|
XLON
|
2012339
|
|
|
|
07-May-2024
|
12:13:38
|
1
|
3391.00
|
XLON
|
2006776
|
|
|
|
07-May-2024
|
12:12:51
|
9
|
3391.00
|
XLON
|
2006116
|
|
|
|
07-May-2024
|
12:12:35
|
30
|
3391.00
|
XLON
|
2005846
|
|
|
|
07-May-2024
|
12:11:54
|
146
|
3391.00
|
XLON
|
2005243
|
|
|
|
07-May-2024
|
12:11:50
|
9
|
3391.00
|
XLON
|
2005199
|
|
|
|
07-May-2024
|
12:10:30
|
676
|
3391.00
|
XLON
|
2003941
|
|
|
|
07-May-2024
|
12:06:37
|
595
|
3391.00
|
XLON
|
2000568
|
|
|
|
07-May-2024
|
12:03:09
|
270
|
3391.00
|
XLON
|
1997588
|
|
|
|
07-May-2024
|
12:03:09
|
395
|
3391.00
|
XLON
|
1997586
|
|
|
|
07-May-2024
|
12:01:41
|
602
|
3392.00
|
XLON
|
1996561
|
|
|
|
07-May-2024
|
12:01:30
|
9
|
3392.00
|
XLON
|
1996478
|
|
|
|
07-May-2024
|
12:01:12
|
27
|
3392.00
|
XLON
|
1996180
|
|
|
|
07-May-2024
|
11:57:59
|
693
|
3392.00
|
XLON
|
1993417
|
|
|
|
07-May-2024
|
11:54:49
|
35
|
3391.00
|
XLON
|
1991400
|
|
|
|
07-May-2024
|
11:54:49
|
628
|
3391.00
|
XLON
|
1991398
|
|
|
|
07-May-2024
|
11:50:30
|
99
|
3391.00
|
XLON
|
1988011
|
|
|
|
07-May-2024
|
11:50:30
|
201
|
3391.00
|
XLON
|
1988007
|
|
|
|
07-May-2024
|
11:50:30
|
287
|
3391.00
|
XLON
|
1988005
|
|
|
|
07-May-2024
|
11:50:30
|
40
|
3391.00
|
XLON
|
1988009
|
|
|
|
07-May-2024
|
11:50:30
|
626
|
3391.00
|
XLON
|
1988003
|
|
|
|
07-May-2024
|
11:45:34
|
348
|
3391.00
|
XLON
|
1984464
|
|
|
|
07-May-2024
|
11:45:34
|
376
|
3391.00
|
XLON
|
1984462
|
|
|
|
07-May-2024
|
11:44:50
|
408
|
3390.00
|
XLON
|
1983730
|
|
|
|
07-May-2024
|
11:41:56
|
598
|
3390.00
|
XLON
|
1981735
|
|
|
|
07-May-2024
|
11:39:56
|
680
|
3390.00
|
XLON
|
1980526
|
|
|
|
07-May-2024
|
11:38:31
|
730
|
3390.00
|
XLON
|
1979375
|
|
|
|
07-May-2024
|
11:34:19
|
466
|
3388.00
|
XLON
|
1976677
|
|
|
|
07-May-2024
|
11:34:19
|
242
|
3388.00
|
XLON
|
1976675
|
|
|
|
07-May-2024
|
11:31:02
|
704
|
3389.00
|
XLON
|
1973794
|
|
|
|
07-May-2024
|
11:26:17
|
649
|
3390.00
|
XLON
|
1969976
|
|
|
|
07-May-2024
|
11:26:17
|
56
|
3390.00
|
XLON
|
1969974
|
|
|
|
07-May-2024
|
11:22:38
|
721
|
3391.00
|
XLON
|
1967624
|
|
|
|
07-May-2024
|
11:22:22
|
707
|
3392.00
|
XLON
|
1967464
|
|
|
|
07-May-2024
|
11:19:00
|
9
|
3391.00
|
XLON
|
1965237
|
|
|
|
07-May-2024
|
11:18:43
|
62
|
3391.00
|
XLON
|
1965091
|
|
|
|
07-May-2024
|
11:18:33
|
249
|
3392.00
|
XLON
|
1965009
|
|
|
|
07-May-2024
|
11:18:33
|
156
|
3392.00
|
XLON
|
1965011
|
|
|
|
07-May-2024
|
11:17:57
|
1
|
3392.00
|
XLON
|
1964656
|
|
|
|
07-May-2024
|
11:17:39
|
10
|
3392.00
|
XLON
|
1964513
|
|
|
|
07-May-2024
|
11:17:39
|
218
|
3392.00
|
XLON
|
1964511
|
|
|
|
07-May-2024
|
11:15:30
|
2
|
3392.00
|
XLON
|
1963044
|
|
|
|
07-May-2024
|
11:11:36
|
302
|
3392.00
|
XLON
|
1960744
|
|
|
|
07-May-2024
|
11:11:36
|
341
|
3392.00
|
XLON
|
1960742
|
|
|
|
07-May-2024
|
11:08:35
|
214
|
3392.00
|
XLON
|
1958675
|
|
|
|
07-May-2024
|
11:08:35
|
438
|
3392.00
|
XLON
|
1958673
|
|
|
|
07-May-2024
|
11:04:31
|
703
|
3390.00
|
XLON
|
1955754
|
|
|
|
07-May-2024
|
11:03:44
|
18
|
3389.00
|
XLON
|
1955158
|
|
|
|
07-May-2024
|
10:59:47
|
699
|
3393.00
|
XLON
|
1951991
|
|
|
|
07-May-2024
|
10:54:58
|
590
|
3393.00
|
XLON
|
1948928
|
|
|
|
07-May-2024
|
10:54:58
|
94
|
3393.00
|
XLON
|
1948926
|
|
|
|
07-May-2024
|
10:53:40
|
673
|
3392.00
|
XLON
|
1947922
|
|
|
|
07-May-2024
|
10:51:21
|
5
|
3391.00
|
XLON
|
1946474
|
|
|
|
07-May-2024
|
10:51:02
|
39
|
3392.00
|
XLON
|
1946261
|
|
|
|
07-May-2024
|
10:51:02
|
575
|
3392.00
|
XLON
|
1946263
|
|
|
|
07-May-2024
|
10:47:21
|
224
|
3391.00
|
XLON
|
1943389
|
|
|
|
07-May-2024
|
10:46:40
|
101
|
3391.00
|
XLON
|
1942990
|
|
|
|
07-May-2024
|
10:46:25
|
315
|
3391.00
|
XLON
|
1942753
|
|
|
|
07-May-2024
|
10:46:23
|
706
|
3392.00
|
XLON
|
1942690
|
|
|
|
07-May-2024
|
10:39:31
|
342
|
3391.00
|
XLON
|
1938256
|
|
|
|
07-May-2024
|
10:39:31
|
351
|
3391.00
|
XLON
|
1938254
|
|
|
|
07-May-2024
|
10:36:01
|
316
|
3394.00
|
XLON
|
1935955
|
|
|
|
07-May-2024
|
10:36:01
|
313
|
3394.00
|
XLON
|
1935953
|
|
|
|
07-May-2024
|
10:35:32
|
18
|
3394.00
|
XLON
|
1935762
|
|
|
|
07-May-2024
|
10:35:03
|
16
|
3394.00
|
XLON
|
1935510
|
|
|
|
07-May-2024
|
10:33:21
|
611
|
3394.00
|
XLON
|
1934234
|
|
|
|
07-May-2024
|
10:33:01
|
26
|
3394.00
|
XLON
|
1934059
|
|
|
|
07-May-2024
|
10:32:31
|
10
|
3394.00
|
XLON
|
1933722
|
|
|
|
07-May-2024
|
10:31:24
|
625
|
3394.00
|
XLON
|
1932823
|
|
|
|
07-May-2024
|
10:31:24
|
68
|
3394.00
|
XLON
|
1932825
|
|
|
|
07-May-2024
|
10:30:13
|
8
|
3391.00
|
XLON
|
1932047
|
|
|
|
07-May-2024
|
10:29:55
|
27
|
3391.00
|
XLON
|
1931861
|
|
|
|
07-May-2024
|
10:26:01
|
670
|
3393.00
|
XLON
|
1929617
|
|
|
|
07-May-2024
|
10:25:51
|
1
|
3393.00
|
XLON
|
1929494
|
|
|
|
07-May-2024
|
10:25:05
|
14
|
3393.00
|
XLON
|
1929070
|
|
|
|
07-May-2024
|
10:24:48
|
27
|
3393.00
|
XLON
|
1928941
|
|
|
|
07-May-2024
|
10:21:43
|
357
|
3396.00
|
XLON
|
1926906
|
|
|
|
07-May-2024
|
10:21:43
|
155
|
3396.00
|
XLON
|
1926904
|
|
|
|
07-May-2024
|
10:21:39
|
21
|
3396.00
|
XLON
|
1926843
|
|
|
|
07-May-2024
|
10:20:59
|
131
|
3396.00
|
XLON
|
1926365
|
|
|
|
07-May-2024
|
10:16:12
|
620
|
3395.00
|
XLON
|
1923152
|
|
|
|
07-May-2024
|
10:15:33
|
383
|
3397.00
|
XLON
|
1922662
|
|
|
|
07-May-2024
|
10:15:25
|
25
|
3397.00
|
XLON
|
1922554
|
|
|
|
07-May-2024
|
10:14:59
|
89
|
3397.00
|
XLON
|
1922193
|
|
|
|
07-May-2024
|
10:14:59
|
109
|
3397.00
|
XLON
|
1922195
|
|
|
|
07-May-2024
|
10:11:09
|
493
|
3397.00
|
XLON
|
1919996
|
|
|
|
07-May-2024
|
10:11:09
|
149
|
3397.00
|
XLON
|
1919994
|
|
|
|
07-May-2024
|
10:10:59
|
638
|
3398.00
|
XLON
|
1919843
|
|
|
|
07-May-2024
|
10:10:38
|
10
|
3398.00
|
XLON
|
1919687
|
|
|
|
07-May-2024
|
10:10:19
|
29
|
3398.00
|
XLON
|
1919467
|
|
|
|
07-May-2024
|
10:07:19
|
684
|
3398.00
|
XLON
|
1917529
|
|
|
|
07-May-2024
|
10:06:57
|
624
|
3399.00
|
XLON
|
1917320
|
|
|
|
07-May-2024
|
10:06:57
|
722
|
3399.00
|
XLON
|
1917318
|
|
|
|
07-May-2024
|
10:03:07
|
315
|
3400.00
|
XLON
|
1914850
|
|
|
|
07-May-2024
|
10:03:07
|
737
|
3400.00
|
XLON
|
1914848
|
|
|
|
07-May-2024
|
10:01:04
|
33
|
3398.00
|
XLON
|
1913324
|
|
|
|
07-May-2024
|
10:01:04
|
12
|
3398.00
|
XLON
|
1913322
|
|
|
|
07-May-2024
|
09:59:30
|
703
|
3398.00
|
XLON
|
1912017
|
|
|
|
07-May-2024
|
09:59:30
|
413
|
3398.00
|
XLON
|
1912015
|
|
|
|
07-May-2024
|
09:59:19
|
9
|
3398.00
|
XLON
|
1911862
|
|
|
|
07-May-2024
|
09:59:02
|
38
|
3398.00
|
XLON
|
1911546
|
|
|
|
07-May-2024
|
09:58:32
|
106
|
3398.00
|
XLON
|
1911125
|
|
|
|
07-May-2024
|
09:58:15
|
8
|
3398.00
|
XLON
|
1910900
|
|
|
|
07-May-2024
|
09:57:58
|
19
|
3398.00
|
XLON
|
1910690
|
|
|
|
07-May-2024
|
09:57:13
|
20
|
3398.00
|
XLON
|
1910185
|
|
|
|
07-May-2024
|
09:56:58
|
26
|
3398.00
|
XLON
|
1909964
|
|
|
|
07-May-2024
|
09:54:35
|
646
|
3398.00
|
XLON
|
1908285
|
|
|
|
07-May-2024
|
09:53:53
|
743
|
3398.00
|
XLON
|
1907779
|
|
|
|
07-May-2024
|
09:48:29
|
624
|
3398.00
|
XLON
|
1902922
|
|
|
|
07-May-2024
|
09:46:47
|
630
|
3396.00
|
XLON
|
1901005
|
|
|
|
07-May-2024
|
09:43:52
|
726
|
3396.00
|
XLON
|
1895591
|
|
|
|
07-May-2024
|
09:39:45
|
270
|
3395.00
|
XLON
|
1891790
|
|
|
|
07-May-2024
|
09:39:45
|
72
|
3395.00
|
XLON
|
1891788
|
|
|
|
07-May-2024
|
09:39:45
|
254
|
3395.00
|
XLON
|
1891786
|
|
|
|
07-May-2024
|
09:38:44
|
637
|
3396.00
|
XLON
|
1889032
|
|
|
|
07-May-2024
|
09:35:14
|
715
|
3395.00
|
XLON
|
1886148
|
|
|
|
07-May-2024
|
09:30:38
|
424
|
3396.00
|
XLON
|
1882462
|
|
|
|
07-May-2024
|
09:30:33
|
16
|
3396.00
|
XLON
|
1882383
|
|
|
|
07-May-2024
|
09:30:07
|
62
|
3396.00
|
XLON
|
1882016
|
|
|
|
07-May-2024
|
09:30:07
|
184
|
3396.00
|
XLON
|
1882014
|
|
|
|
07-May-2024
|
09:26:07
|
679
|
3397.00
|
XLON
|
1877798
|
|
|
|
07-May-2024
|
09:22:40
|
18
|
3397.00
|
XLON
|
1874609
|
|
|
|
07-May-2024
|
09:22:40
|
16
|
3397.00
|
XLON
|
1874607
|
|
|
|
07-May-2024
|
09:22:40
|
14
|
3397.00
|
XLON
|
1874605
|
|
|
|
07-May-2024
|
09:22:40
|
599
|
3397.00
|
XLON
|
1874603
|
|
|
|
07-May-2024
|
09:20:18
|
712
|
3398.00
|
XLON
|
1872414
|
|
|
|
07-May-2024
|
09:17:01
|
535
|
3397.00
|
XLON
|
1868939
|
|
|
|
07-May-2024
|
09:17:00
|
127
|
3397.00
|
XLON
|
1868927
|
|
|
|
07-May-2024
|
09:15:25
|
651
|
3397.00
|
XLON
|
1867499
|
|
|
|
07-May-2024
|
09:09:24
|
694
|
3395.00
|
XLON
|
1861365
|
|
|
|
07-May-2024
|
09:06:53
|
626
|
3396.00
|
XLON
|
1858715
|
|
|
|
07-May-2024
|
09:05:02
|
694
|
3398.00
|
XLON
|
1857071
|
|
|
|
07-May-2024
|
09:04:10
|
687
|
3400.00
|
XLON
|
1856139
|
|
|
|
07-May-2024
|
09:03:44
|
664
|
3400.00
|
XLON
|
1855781
|
|
|
|
07-May-2024
|
09:02:23
|
698
|
3398.00
|
XLON
|
1854310
|
|
|
|
07-May-2024
|
08:58:58
|
600
|
3398.00
|
XLON
|
1850481
|
|
|
|
07-May-2024
|
08:55:27
|
628
|
3396.00
|
XLON
|
1847263
|
|
|
|
07-May-2024
|
08:55:09
|
1
|
3396.00
|
XLON
|
1846948
|
|
|
|
07-May-2024
|
08:54:54
|
10
|
3396.00
|
XLON
|
1846699
|
|
|
|
07-May-2024
|
08:54:09
|
7
|
3396.00
|
XLON
|
1845710
|
|
|
|
07-May-2024
|
08:51:18
|
708
|
3397.00
|
XLON
|
1842969
|
|
|
|
07-May-2024
|
08:51:03
|
919
|
3398.00
|
XLON
|
1842767
|
|
|
|
07-May-2024
|
08:49:51
|
9
|
3396.00
|
XLON
|
1841568
|
|
|
|
07-May-2024
|
08:49:35
|
59
|
3396.00
|
XLON
|
1841201
|
|
|
|
07-May-2024
|
08:46:11
|
114
|
3397.00
|
XLON
|
1837543
|
|
|
|
07-May-2024
|
08:46:11
|
606
|
3397.00
|
XLON
|
1837541
|
|
|
|
07-May-2024
|
08:42:27
|
677
|
3396.00
|
XLON
|
1833677
|
|
|
|
07-May-2024
|
08:40:16
|
665
|
3398.00
|
XLON
|
1831591
|
|
|
|
07-May-2024
|
08:38:57
|
767
|
3396.00
|
XLON
|
1830299
|
|
|
|
07-May-2024
|
08:36:24
|
20
|
3390.00
|
XLON
|
1828094
|
|
|
|
07-May-2024
|
08:36:06
|
24
|
3390.00
|
XLON
|
1827877
|
|
|
|
07-May-2024
|
08:33:21
|
732
|
3392.00
|
XLON
|
1825003
|
|
|
|
07-May-2024
|
08:32:05
|
173
|
3392.00
|
XLON
|
1823182
|
|
|
|
07-May-2024
|
08:32:05
|
486
|
3392.00
|
XLON
|
1823180
|
|
|
|
07-May-2024
|
08:29:32
|
426
|
3393.00
|
XLON
|
1820528
|
|
|
|
07-May-2024
|
08:29:32
|
280
|
3393.00
|
XLON
|
1820526
|
|
|
|
07-May-2024
|
08:27:31
|
496
|
3397.00
|
XLON
|
1818399
|
|
|
|
07-May-2024
|
08:27:31
|
204
|
3397.00
|
XLON
|
1818397
|
|
|
|
07-May-2024
|
08:25:34
|
730
|
3398.00
|
XLON
|
1816825
|
|
|
|
07-May-2024
|
08:23:55
|
729
|
3398.00
|
XLON
|
1815323
|
|
|
|
07-May-2024
|
08:23:38
|
664
|
3399.00
|
XLON
|
1815101
|
|
|
|
07-May-2024
|
08:21:06
|
138
|
3394.00
|
XLON
|
1812468
|
|
|
|
07-May-2024
|
08:21:06
|
613
|
3394.00
|
XLON
|
1812466
|
|
|
|
07-May-2024
|
08:17:26
|
711
|
3391.00
|
XLON
|
1808382
|
|
|
|
07-May-2024
|
08:17:09
|
338
|
3392.00
|
XLON
|
1808076
|
|
|
|
07-May-2024
|
08:17:09
|
174
|
3392.00
|
XLON
|
1808078
|
|
|
|
07-May-2024
|
08:17:09
|
83
|
3392.00
|
XLON
|
1808080
|
|
|
|
07-May-2024
|
08:15:33
|
327
|
3393.00
|
XLON
|
1806618
|
|
|
|
07-May-2024
|
08:15:33
|
323
|
3393.00
|
XLON
|
1806616
|
|
|
|
07-May-2024
|
08:15:33
|
724
|
3393.00
|
XLON
|
1806614
|
|
|
|
07-May-2024
|
08:13:51
|
202
|
3392.00
|
XLON
|
1804614
|
|
|
|
07-May-2024
|
08:11:38
|
719
|
3390.00
|
XLON
|
1802232
|
|
|
|
07-May-2024
|
08:09:49
|
167
|
3389.00
|
XLON
|
1800402
|
|
|
|
07-May-2024
|
08:09:49
|
293
|
3389.00
|
XLON
|
1800400
|
|
|
|
07-May-2024
|
08:09:49
|
241
|
3389.00
|
XLON
|
1800398
|
|
|
|
07-May-2024
|
08:08:41
|
231
|
3390.00
|
XLON
|
1799224
|
|
|
|
07-May-2024
|
08:08:41
|
510
|
3390.00
|
XLON
|
1799222
|
|
|
|
07-May-2024
|
08:07:36
|
703
|
3392.00
|
XLON
|
1795693
|
|
|
|
07-May-2024
|
08:07:22
|
739
|
3393.00
|
XLON
|
1795495
|
|
|
|
07-May-2024
|
08:06:02
|
18
|
3392.00
|
XLON
|
1794152
|
|
|
|
07-May-2024
|
08:06:02
|
193
|
3392.00
|
XLON
|
1794135
|
|
|
|
07-May-2024
|
08:06:02
|
74
|
3392.00
|
XLON
|
1794137
|
|
|
|
07-May-2024
|
08:06:00
|
722
|
3393.00
|
XLON
|
1794072
|
|
|
|
07-May-2024
|
08:06:00
|
10
|
3393.00
|
XLON
|
1794070
|
|
|
|
07-May-2024
|
08:05:23
|
625
|
3394.00
|
XLON
|
1793403
|
|
|
|
07-May-2024
|
08:04:14
|
212
|
3392.00
|
XLON
|
1792356
|
|
|
|
07-May-2024
|
08:04:14
|
686
|
3392.00
|
XLON
|
1792352
|
|
|
|
07-May-2024
|
08:04:14
|
33
|
3392.00
|
XLON
|
1792350
|
|
|
|
07-May-2024
|
08:01:51
|
727
|
3390.00
|
XLON
|
1789912
|
|
|
|
07-May-2024
|
08:01:51
|
739
|
3390.00
|
XLON
|
1789910
|
|
|
|
07-May-2024
|
08:01:51
|
425
|
3390.00
|
XLON
|
1789908
|
|
|
|
07-May-2024
|
08:01:37
|
144
|
3390.00
|
XLON
|
1789779
|
|
|
|
07-May-2024
|
08:00:31
|
750
|
3390.00
|
XLON
|
1788616
|
|
|
|
07-May-2024
|
07:59:38
|
394
|
3388.00
|
XLON
|
1787307
|
|
|
|
07-May-2024
|
07:59:38
|
305
|
3388.00
|
XLON
|
1787305
|
|
|
|
07-May-2024
|
07:56:46
|
408
|
3389.00
|
XLON
|
1783171
|
|
|
|
07-May-2024
|
07:56:46
|
250
|
3389.00
|
XLON
|
1783173
|
|
|
|
07-May-2024
|
07:51:36
|
660
|
3388.00
|
XLON
|
1776158
|
|
|
|
07-May-2024
|
07:51:35
|
8
|
3388.00
|
XLON
|
1776121
|
|
|
|
07-May-2024
|
07:50:58
|
19
|
3388.00
|
XLON
|
1775285
|
|
|
|
07-May-2024
|
07:46:53
|
689
|
3389.00
|
XLON
|
1769748
|
|
|
|
07-May-2024
|
07:45:43
|
738
|
3391.00
|
XLON
|
1768095
|
|
|
|
07-May-2024
|
07:44:24
|
209
|
3390.00
|
XLON
|
1766346
|
|
|
|
07-May-2024
|
07:44:24
|
505
|
3390.00
|
XLON
|
1766344
|
|
|
|
07-May-2024
|
07:42:14
|
19
|
3388.00
|
XLON
|
1763456
|
|
|
|
07-May-2024
|
07:39:31
|
265
|
3392.00
|
XLON
|
1760122
|
|
|
|
07-May-2024
|
07:39:31
|
403
|
3392.00
|
XLON
|
1760120
|
|
|
|
07-May-2024
|
07:36:53
|
713
|
3394.00
|
XLON
|
1757149
|
|
|
|
07-May-2024
|
07:33:46
|
167
|
3394.00
|
XLON
|
1753065
|
|
|
|
07-May-2024
|
07:33:46
|
525
|
3394.00
|
XLON
|
1753063
|
|
|
|
07-May-2024
|
07:31:32
|
29
|
3396.00
|
XLON
|
1749857
|
|
|
|
07-May-2024
|
07:31:32
|
320
|
3396.00
|
XLON
|
1749853
|
|
|
|
07-May-2024
|
07:31:32
|
344
|
3396.00
|
XLON
|
1749855
|
|
|
|
07-May-2024
|
07:30:29
|
214
|
3396.00
|
XLON
|
1748050
|
|
|
|
07-May-2024
|
07:30:29
|
631
|
3397.00
|
XLON
|
1748048
|
|
|
|
07-May-2024
|
07:29:48
|
23
|
3396.00
|
XLON
|
1746750
|
|
|
|
07-May-2024
|
07:29:38
|
390
|
3396.00
|
XLON
|
1746538
|
|
|
|
07-May-2024
|
07:26:58
|
85
|
3394.00
|
XLON
|
1743104
|
|
|
|
07-May-2024
|
07:26:58
|
525
|
3394.00
|
XLON
|
1743102
|
|
|
|
07-May-2024
|
07:26:47
|
705
|
3395.00
|
XLON
|
1742862
|
|
|
|
07-May-2024
|
07:26:06
|
280
|
3394.00
|
XLON
|
1741966
|
|
|
|
07-May-2024
|
07:24:31
|
645
|
3398.00
|
XLON
|
1740296
|
|
|
|
07-May-2024
|
07:22:06
|
682
|
3397.00
|
XLON
|
1737046
|
|
|
|
07-May-2024
|
07:21:32
|
491
|
3398.00
|
XLON
|
1736242
|
|
|
|
07-May-2024
|
07:21:32
|
197
|
3398.00
|
XLON
|
1736240
|
|
|
|
07-May-2024
|
07:20:40
|
624
|
3396.00
|
XLON
|
1735031
|
|
|
|
07-May-2024
|
07:20:11
|
664
|
3401.00
|
XLON
|
1734350
|
|
|
|
07-May-2024
|
07:19:34
|
468
|
3401.00
|
XLON
|
1733549
|
|
|
|
07-May-2024
|
07:19:34
|
207
|
3401.00
|
XLON
|
1733551
|
|
|
|
07-May-2024
|
07:17:00
|
603
|
3406.00
|
XLON
|
1730229
|
|
|
|
07-May-2024
|
07:15:48
|
688
|
3409.00
|
XLON
|
1728671
|
|
|
|
07-May-2024
|
07:13:54
|
615
|
3408.00
|
XLON
|
1726147
|
|
|
|
07-May-2024
|
07:12:29
|
250
|
3410.00
|
XLON
|
1724289
|
|
|
|
07-May-2024
|
07:12:29
|
415
|
3410.00
|
XLON
|
1724287
|
|
|
|
07-May-2024
|
07:12:10
|
521
|
3411.00
|
XLON
|
1723797
|
|
|
|
07-May-2024
|
07:12:03
|
214
|
3411.00
|
XLON
|
1723637
|
|
|
|
07-May-2024
|
07:12:03
|
739
|
3413.00
|
XLON
|
1723635
|
|
|
|
07-May-2024
|
07:11:46
|
870
|
3414.00
|
XLON
|
1723284
|
|
|
|
07-May-2024
|
07:10:57
|
31
|
3411.00
|
XLON
|
1722084
|
|
|
|
07-May-2024
|
07:10:50
|
742
|
3411.00
|
XLON
|
1721922
|
|
|
|
07-May-2024
|
07:10:50
|
74
|
3411.00
|
XLON
|
1721920
|
|
|
|
07-May-2024
|
07:09:49
|
602
|
3411.00
|
XLON
|
1720279
|
|
|
|
07-May-2024
|
07:09:34
|
313
|
3412.00
|
XLON
|
1719814
|
|
|
|
07-May-2024
|
07:09:34
|
425
|
3412.00
|
XLON
|
1719812
|
|
|
|
07-May-2024
|
07:09:34
|
677
|
3412.00
|
XLON
|
1719816
|
|
|
|
07-May-2024
|
07:07:40
|
114
|
3411.00
|
XLON
|
1716962
|
|
|
|
07-May-2024
|
07:07:40
|
177
|
3411.00
|
XLON
|
1716959
|
|
|
|
07-May-2024
|
07:07:40
|
348
|
3411.00
|
XLON
|
1716957
|
|
|
|
07-May-2024
|
07:07:08
|
541
|
3416.00
|
XLON
|
1716161
|
|
|
|
07-May-2024
|
07:07:08
|
150
|
3416.00
|
XLON
|
1716159
|
|
|
|
07-May-2024
|
07:06:39
|
10
|
3414.00
|
XLON
|
1715349
|
|
|
|
07-May-2024
|
07:06:39
|
202
|
3414.00
|
XLON
|
1715347
|
|
|
|
07-May-2024
|
07:06:10
|
717
|
3414.00
|
XLON
|
1714657
|
|
|
|
07-May-2024
|
07:05:56
|
685
|
3416.00
|
XLON
|
1714309
|
|
|
|
07-May-2024
|
07:05:42
|
180
|
3417.00
|
XLON
|
1713978
|
|
|
|
07-May-2024
|
07:05:42
|
525
|
3417.00
|
XLON
|
1713976
|
|
|
|
07-May-2024
|
07:05:42
|
546
|
3417.00
|
XLON
|
1713974
|
|
|
|
07-May-2024
|
07:05:42
|
19
|
3417.00
|
XLON
|
1713972
|
|
|
|
07-May-2024
|
07:03:26
|
651
|
3401.00
|
XLON
|
1710209
|
|
|
|
07-May-2024
|
07:03:26
|
432
|
3403.00
|
XLON
|
1710203
|
|
|
|
07-May-2024
|
07:03:26
|
64
|
3403.00
|
XLON
|
1710207
|
|
|
|
07-May-2024
|
07:03:26
|
327
|
3403.00
|
XLON
|
1710205
|
|
|
|
07-May-2024
|
07:03:26
|
524
|
3405.00
|
XLON
|
1710200
|
|
|
|
07-May-2024
|
07:03:26
|
25
|
3405.00
|
XLON
|
1710198
|
|
|
|
07-May-2024
|
07:03:26
|
82
|
3405.00
|
XLON
|
1710196
|
|
|
|
07-May-2024
|
07:03:26
|
1,366
|
3406.00
|
XLON
|
1710194
|
|
|
|
07-May-2024
|
07:01:32
|
40
|
3398.00
|
XLON
|
1706915
|
|
|
|
07-May-2024
|
07:01:32
|
381
|
3398.00
|
XLON
|
1706913
|
|
|
|
07-May-2024
|
07:01:32
|
169
|
3398.00
|
XLON
|
1706911
|
|
|
|
07-May-2024
|
07:01:32
|
63
|
3398.00
|
XLON
|
1706909
|
|
|
|
07-May-2024
|
07:01:19
|
702
|
3401.00
|
XLON
|
1706450
|
|
|
|
07-May-2024
|
07:01:19
|
704
|
3404.00
|
XLON
|
1706448
|
|
|
|
07-May-2024
|
07:01:18
|
1,099
|
3405.00
|
XLON
|
1706432
|
|
|
|
07-May-2024
|
07:01:18
|
250
|
3405.00
|
XLON
|
1706430
|
|
|
|
07-May-2024
|
07:01:18
|
1,508
|
3407.00
|
XLON
|
1706428
|
|
|
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
POSSSFFMWELSESI
Relx (LSE:REL)
Historical Stock Chart
From Apr 2024 to May 2024
Relx (LSE:REL)
Historical Stock Chart
From May 2023 to May 2024
