RELX PLC Transaction in Own Shares
April 26 2024 - 11:47AM
RNS Regulatory News
RNS Number : 2957M
RELX PLC
26 April 2024
26 April 2024
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 213,420 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 32,112,593
ordinary shares in treasury, and has 1,876,192,751 ordinary shares
in issue (excluding treasury shares). Since 2 January 2024 RELX PLC
has purchased 12,400,400 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:
|
26 April 2024
|
|
Number of ordinary shares
purchased:
|
213,420
|
|
Highest price paid per share
(p):
|
3331
|
|
Lowest price paid per share
(p):
|
3292
|
|
Volume weighted average price paid
per share (p):
|
3311.5605
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
26-Apr-2024
|
15:20:51
|
300
|
3331.00
|
XLON
|
2189133
|
|
|
|
26-Apr-2024
|
15:20:51
|
15
|
3331.00
|
XLON
|
2189131
|
|
|
|
26-Apr-2024
|
15:20:36
|
166
|
3331.00
|
XLON
|
2188710
|
|
|
|
26-Apr-2024
|
15:20:36
|
100
|
3331.00
|
XLON
|
2188706
|
|
|
|
26-Apr-2024
|
15:20:36
|
53
|
3331.00
|
XLON
|
2188708
|
|
|
|
26-Apr-2024
|
15:20:21
|
1,190
|
3331.00
|
XLON
|
2188121
|
|
|
|
26-Apr-2024
|
15:20:21
|
100
|
3331.00
|
XLON
|
2188104
|
|
|
|
26-Apr-2024
|
15:20:21
|
53
|
3331.00
|
XLON
|
2188106
|
|
|
|
26-Apr-2024
|
15:19:44
|
60
|
3330.00
|
XLON
|
2186290
|
|
|
|
26-Apr-2024
|
15:19:44
|
340
|
3330.00
|
XLON
|
2186288
|
|
|
|
26-Apr-2024
|
15:19:42
|
6
|
3330.00
|
XLON
|
2186256
|
|
|
|
26-Apr-2024
|
15:19:42
|
56
|
3330.00
|
XLON
|
2186254
|
|
|
|
26-Apr-2024
|
15:19:42
|
211
|
3330.00
|
XLON
|
2186252
|
|
|
|
26-Apr-2024
|
15:19:42
|
542
|
3330.00
|
XLON
|
2186250
|
|
|
|
26-Apr-2024
|
15:19:42
|
259
|
3330.00
|
XLON
|
2186248
|
|
|
|
26-Apr-2024
|
15:19:42
|
84
|
3330.00
|
XLON
|
2186246
|
|
|
|
26-Apr-2024
|
15:19:42
|
312
|
3330.00
|
XLON
|
2186244
|
|
|
|
26-Apr-2024
|
15:19:42
|
53
|
3330.00
|
XLON
|
2186240
|
|
|
|
26-Apr-2024
|
15:19:42
|
433
|
3330.00
|
XLON
|
2186238
|
|
|
|
26-Apr-2024
|
15:19:42
|
437
|
3330.00
|
XLON
|
2186242
|
|
|
|
26-Apr-2024
|
15:18:40
|
27
|
3329.00
|
XLON
|
2183880
|
|
|
|
26-Apr-2024
|
15:18:40
|
449
|
3329.00
|
XLON
|
2183878
|
|
|
|
26-Apr-2024
|
15:18:40
|
257
|
3329.00
|
XLON
|
2183876
|
|
|
|
26-Apr-2024
|
15:18:40
|
711
|
3329.00
|
XLON
|
2183874
|
|
|
|
26-Apr-2024
|
15:17:49
|
137
|
3329.00
|
XLON
|
2182136
|
|
|
|
26-Apr-2024
|
15:17:49
|
99
|
3329.00
|
XLON
|
2182138
|
|
|
|
26-Apr-2024
|
15:17:49
|
167
|
3329.00
|
XLON
|
2182140
|
|
|
|
26-Apr-2024
|
15:17:49
|
522
|
3329.00
|
XLON
|
2182142
|
|
|
|
26-Apr-2024
|
15:17:49
|
505
|
3329.00
|
XLON
|
2182144
|
|
|
|
26-Apr-2024
|
15:17:49
|
175
|
3329.00
|
XLON
|
2182146
|
|
|
|
26-Apr-2024
|
15:16:49
|
281
|
3329.00
|
XLON
|
2179792
|
|
|
|
26-Apr-2024
|
15:16:49
|
98
|
3329.00
|
XLON
|
2179790
|
|
|
|
26-Apr-2024
|
15:16:49
|
293
|
3329.00
|
XLON
|
2179788
|
|
|
|
26-Apr-2024
|
15:16:49
|
750
|
3329.00
|
XLON
|
2179786
|
|
|
|
26-Apr-2024
|
15:16:08
|
310
|
3329.00
|
XLON
|
2178368
|
|
|
|
26-Apr-2024
|
15:16:08
|
53
|
3329.00
|
XLON
|
2178370
|
|
|
|
26-Apr-2024
|
15:16:08
|
98
|
3329.00
|
XLON
|
2178372
|
|
|
|
26-Apr-2024
|
15:16:08
|
252
|
3329.00
|
XLON
|
2178374
|
|
|
|
26-Apr-2024
|
15:15:43
|
53
|
3329.00
|
XLON
|
2177540
|
|
|
|
26-Apr-2024
|
15:15:43
|
310
|
3329.00
|
XLON
|
2177537
|
|
|
|
26-Apr-2024
|
15:15:43
|
437
|
3329.00
|
XLON
|
2177535
|
|
|
|
26-Apr-2024
|
15:15:43
|
1,102
|
3329.00
|
XLON
|
2177533
|
|
|
|
26-Apr-2024
|
15:14:53
|
664
|
3329.00
|
XLON
|
2175549
|
|
|
|
26-Apr-2024
|
15:14:03
|
354
|
3329.00
|
XLON
|
2173822
|
|
|
|
26-Apr-2024
|
15:14:03
|
364
|
3329.00
|
XLON
|
2173820
|
|
|
|
26-Apr-2024
|
15:14:03
|
191
|
3329.00
|
XLON
|
2173818
|
|
|
|
26-Apr-2024
|
15:13:09
|
612
|
3328.00
|
XLON
|
2171938
|
|
|
|
26-Apr-2024
|
15:12:43
|
226
|
3328.00
|
XLON
|
2170938
|
|
|
|
26-Apr-2024
|
15:12:43
|
246
|
3328.00
|
XLON
|
2170936
|
|
|
|
26-Apr-2024
|
15:12:43
|
544
|
3328.00
|
XLON
|
2170934
|
|
|
|
26-Apr-2024
|
15:12:43
|
437
|
3328.00
|
XLON
|
2170932
|
|
|
|
26-Apr-2024
|
15:12:43
|
352
|
3328.00
|
XLON
|
2170930
|
|
|
|
26-Apr-2024
|
15:10:27
|
437
|
3328.00
|
XLON
|
2165697
|
|
|
|
26-Apr-2024
|
15:10:27
|
227
|
3328.00
|
XLON
|
2165699
|
|
|
|
26-Apr-2024
|
15:10:27
|
691
|
3328.00
|
XLON
|
2165695
|
|
|
|
26-Apr-2024
|
15:10:27
|
600
|
3328.00
|
XLON
|
2165693
|
|
|
|
26-Apr-2024
|
15:09:41
|
399
|
3327.00
|
XLON
|
2163956
|
|
|
|
26-Apr-2024
|
15:09:41
|
630
|
3327.00
|
XLON
|
2163954
|
|
|
|
26-Apr-2024
|
15:09:41
|
284
|
3327.00
|
XLON
|
2163952
|
|
|
|
26-Apr-2024
|
15:08:47
|
391
|
3327.00
|
XLON
|
2161713
|
|
|
|
26-Apr-2024
|
15:08:47
|
246
|
3327.00
|
XLON
|
2161711
|
|
|
|
26-Apr-2024
|
15:08:47
|
1
|
3327.00
|
XLON
|
2161709
|
|
|
|
26-Apr-2024
|
15:06:21
|
714
|
3326.00
|
XLON
|
2157125
|
|
|
|
26-Apr-2024
|
15:06:11
|
214
|
3327.00
|
XLON
|
2156860
|
|
|
|
26-Apr-2024
|
15:06:11
|
122
|
3327.00
|
XLON
|
2156858
|
|
|
|
26-Apr-2024
|
15:06:11
|
90
|
3327.00
|
XLON
|
2156856
|
|
|
|
26-Apr-2024
|
15:06:11
|
250
|
3327.00
|
XLON
|
2156854
|
|
|
|
26-Apr-2024
|
15:06:11
|
308
|
3327.00
|
XLON
|
2156852
|
|
|
|
26-Apr-2024
|
15:06:11
|
1,107
|
3327.00
|
XLON
|
2156850
|
|
|
|
26-Apr-2024
|
15:04:48
|
673
|
3327.00
|
XLON
|
2154071
|
|
|
|
26-Apr-2024
|
15:04:02
|
759
|
3327.00
|
XLON
|
2152680
|
|
|
|
26-Apr-2024
|
15:04:02
|
674
|
3327.00
|
XLON
|
2152678
|
|
|
|
26-Apr-2024
|
15:03:43
|
136
|
3327.00
|
XLON
|
2152040
|
|
|
|
26-Apr-2024
|
15:03:43
|
741
|
3327.00
|
XLON
|
2152038
|
|
|
|
26-Apr-2024
|
15:02:12
|
36
|
3326.00
|
XLON
|
2149178
|
|
|
|
26-Apr-2024
|
15:02:12
|
38
|
3326.00
|
XLON
|
2149176
|
|
|
|
26-Apr-2024
|
15:02:12
|
126
|
3326.00
|
XLON
|
2149174
|
|
|
|
26-Apr-2024
|
15:02:12
|
20
|
3327.00
|
XLON
|
2149166
|
|
|
|
26-Apr-2024
|
15:02:12
|
220
|
3327.00
|
XLON
|
2149164
|
|
|
|
26-Apr-2024
|
15:02:12
|
432
|
3327.00
|
XLON
|
2149162
|
|
|
|
26-Apr-2024
|
15:02:12
|
500
|
3327.00
|
XLON
|
2149160
|
|
|
|
26-Apr-2024
|
15:02:00
|
232
|
3326.00
|
XLON
|
2148705
|
|
|
|
26-Apr-2024
|
15:00:26
|
654
|
3324.00
|
XLON
|
2145724
|
|
|
|
26-Apr-2024
|
15:00:26
|
1,031
|
3324.00
|
XLON
|
2145722
|
|
|
|
26-Apr-2024
|
14:59:13
|
100
|
3324.00
|
XLON
|
2141694
|
|
|
|
26-Apr-2024
|
14:59:13
|
30
|
3324.00
|
XLON
|
2141692
|
|
|
|
26-Apr-2024
|
14:59:13
|
215
|
3324.00
|
XLON
|
2141696
|
|
|
|
26-Apr-2024
|
14:59:13
|
369
|
3324.00
|
XLON
|
2141698
|
|
|
|
26-Apr-2024
|
14:59:07
|
11
|
3325.00
|
XLON
|
2141457
|
|
|
|
26-Apr-2024
|
14:59:07
|
285
|
3325.00
|
XLON
|
2141461
|
|
|
|
26-Apr-2024
|
14:59:07
|
437
|
3325.00
|
XLON
|
2141459
|
|
|
|
26-Apr-2024
|
14:59:07
|
91
|
3325.00
|
XLON
|
2141455
|
|
|
|
26-Apr-2024
|
14:56:56
|
887
|
3323.00
|
XLON
|
2138091
|
|
|
|
26-Apr-2024
|
14:56:08
|
361
|
3324.00
|
XLON
|
2136947
|
|
|
|
26-Apr-2024
|
14:56:08
|
773
|
3324.00
|
XLON
|
2136945
|
|
|
|
26-Apr-2024
|
14:56:08
|
329
|
3324.00
|
XLON
|
2136943
|
|
|
|
26-Apr-2024
|
14:53:50
|
977
|
3325.00
|
XLON
|
2133193
|
|
|
|
26-Apr-2024
|
14:52:28
|
760
|
3324.00
|
XLON
|
2130616
|
|
|
|
26-Apr-2024
|
14:52:28
|
11
|
3324.00
|
XLON
|
2130614
|
|
|
|
26-Apr-2024
|
14:52:28
|
714
|
3324.00
|
XLON
|
2130612
|
|
|
|
26-Apr-2024
|
14:50:23
|
140
|
3324.00
|
XLON
|
2127546
|
|
|
|
26-Apr-2024
|
14:50:23
|
610
|
3324.00
|
XLON
|
2127538
|
|
|
|
26-Apr-2024
|
14:50:23
|
664
|
3324.00
|
XLON
|
2127534
|
|
|
|
26-Apr-2024
|
14:50:23
|
383
|
3324.00
|
XLON
|
2127536
|
|
|
|
26-Apr-2024
|
14:50:23
|
589
|
3324.00
|
XLON
|
2127540
|
|
|
|
26-Apr-2024
|
14:50:23
|
618
|
3324.00
|
XLON
|
2127542
|
|
|
|
26-Apr-2024
|
14:50:23
|
874
|
3324.00
|
XLON
|
2127544
|
|
|
|
26-Apr-2024
|
14:50:20
|
99
|
3324.00
|
XLON
|
2127259
|
|
|
|
26-Apr-2024
|
14:47:21
|
827
|
3324.00
|
XLON
|
2121860
|
|
|
|
26-Apr-2024
|
14:47:21
|
1,218
|
3324.00
|
XLON
|
2121858
|
|
|
|
26-Apr-2024
|
14:43:28
|
610
|
3323.00
|
XLON
|
2114892
|
|
|
|
26-Apr-2024
|
14:43:28
|
708
|
3323.00
|
XLON
|
2114889
|
|
|
|
26-Apr-2024
|
14:42:28
|
722
|
3324.00
|
XLON
|
2113397
|
|
|
|
26-Apr-2024
|
14:40:30
|
22
|
3323.00
|
XLON
|
2109797
|
|
|
|
26-Apr-2024
|
14:40:30
|
8
|
3323.00
|
XLON
|
2109795
|
|
|
|
26-Apr-2024
|
14:40:30
|
149
|
3323.00
|
XLON
|
2109777
|
|
|
|
26-Apr-2024
|
14:40:29
|
506
|
3323.00
|
XLON
|
2109740
|
|
|
|
26-Apr-2024
|
14:39:28
|
79
|
3323.00
|
XLON
|
2107811
|
|
|
|
26-Apr-2024
|
14:39:28
|
276
|
3323.00
|
XLON
|
2107809
|
|
|
|
26-Apr-2024
|
14:39:28
|
276
|
3323.00
|
XLON
|
2107807
|
|
|
|
26-Apr-2024
|
14:39:28
|
671
|
3323.00
|
XLON
|
2107805
|
|
|
|
26-Apr-2024
|
14:38:40
|
394
|
3324.00
|
XLON
|
2106530
|
|
|
|
26-Apr-2024
|
14:38:40
|
332
|
3324.00
|
XLON
|
2106528
|
|
|
|
26-Apr-2024
|
14:37:30
|
315
|
3324.00
|
XLON
|
2104390
|
|
|
|
26-Apr-2024
|
14:37:30
|
490
|
3324.00
|
XLON
|
2104388
|
|
|
|
26-Apr-2024
|
14:37:30
|
37
|
3324.00
|
XLON
|
2104386
|
|
|
|
26-Apr-2024
|
14:37:25
|
153
|
3325.00
|
XLON
|
2104114
|
|
|
|
26-Apr-2024
|
14:37:25
|
521
|
3325.00
|
XLON
|
2104112
|
|
|
|
26-Apr-2024
|
14:36:10
|
730
|
3325.00
|
XLON
|
2101983
|
|
|
|
26-Apr-2024
|
14:35:00
|
739
|
3325.00
|
XLON
|
2099898
|
|
|
|
26-Apr-2024
|
14:35:00
|
637
|
3325.00
|
XLON
|
2099896
|
|
|
|
26-Apr-2024
|
14:35:00
|
30
|
3325.00
|
XLON
|
2099894
|
|
|
|
26-Apr-2024
|
14:35:00
|
932
|
3325.00
|
XLON
|
2099892
|
|
|
|
26-Apr-2024
|
14:34:48
|
26
|
3325.00
|
XLON
|
2099431
|
|
|
|
26-Apr-2024
|
14:33:53
|
388
|
3326.00
|
XLON
|
2098085
|
|
|
|
26-Apr-2024
|
14:33:53
|
305
|
3326.00
|
XLON
|
2098083
|
|
|
|
26-Apr-2024
|
14:33:14
|
29
|
3323.00
|
XLON
|
2097051
|
|
|
|
26-Apr-2024
|
14:29:57
|
419
|
3322.00
|
XLON
|
2090630
|
|
|
|
26-Apr-2024
|
14:29:57
|
244
|
3322.00
|
XLON
|
2090628
|
|
|
|
26-Apr-2024
|
14:29:36
|
736
|
3323.00
|
XLON
|
2090037
|
|
|
|
26-Apr-2024
|
14:29:28
|
1,015
|
3324.00
|
XLON
|
2089783
|
|
|
|
26-Apr-2024
|
14:28:48
|
963
|
3325.00
|
XLON
|
2088446
|
|
|
|
26-Apr-2024
|
14:28:48
|
48
|
3325.00
|
XLON
|
2088444
|
|
|
|
26-Apr-2024
|
14:27:17
|
630
|
3324.00
|
XLON
|
2085983
|
|
|
|
26-Apr-2024
|
14:25:21
|
108
|
3324.00
|
XLON
|
2082497
|
|
|
|
26-Apr-2024
|
14:25:21
|
276
|
3324.00
|
XLON
|
2082495
|
|
|
|
26-Apr-2024
|
14:25:21
|
279
|
3324.00
|
XLON
|
2082493
|
|
|
|
26-Apr-2024
|
14:25:21
|
740
|
3324.00
|
XLON
|
2082490
|
|
|
|
26-Apr-2024
|
14:25:21
|
209
|
3324.00
|
XLON
|
2082488
|
|
|
|
26-Apr-2024
|
14:25:21
|
400
|
3324.00
|
XLON
|
2082486
|
|
|
|
26-Apr-2024
|
14:25:21
|
600
|
3324.00
|
XLON
|
2082483
|
|
|
|
26-Apr-2024
|
14:25:21
|
99
|
3324.00
|
XLON
|
2082481
|
|
|
|
26-Apr-2024
|
14:21:14
|
101
|
3322.00
|
XLON
|
2075241
|
|
|
|
26-Apr-2024
|
14:21:14
|
555
|
3322.00
|
XLON
|
2075243
|
|
|
|
26-Apr-2024
|
14:21:14
|
275
|
3322.00
|
XLON
|
2075237
|
|
|
|
26-Apr-2024
|
14:21:14
|
300
|
3322.00
|
XLON
|
2075235
|
|
|
|
26-Apr-2024
|
14:21:14
|
100
|
3322.00
|
XLON
|
2075233
|
|
|
|
26-Apr-2024
|
14:21:14
|
99
|
3322.00
|
XLON
|
2075239
|
|
|
|
26-Apr-2024
|
14:21:14
|
831
|
3322.00
|
XLON
|
2075231
|
|
|
|
26-Apr-2024
|
14:21:14
|
695
|
3322.00
|
XLON
|
2075229
|
|
|
|
26-Apr-2024
|
14:19:04
|
987
|
3320.00
|
XLON
|
2071094
|
|
|
|
26-Apr-2024
|
14:18:44
|
941
|
3321.00
|
XLON
|
2070451
|
|
|
|
26-Apr-2024
|
14:18:44
|
213
|
3321.00
|
XLON
|
2070453
|
|
|
|
26-Apr-2024
|
14:16:34
|
594
|
3319.00
|
XLON
|
2066513
|
|
|
|
26-Apr-2024
|
14:16:34
|
709
|
3319.00
|
XLON
|
2066511
|
|
|
|
26-Apr-2024
|
14:15:32
|
340
|
3320.00
|
XLON
|
2064527
|
|
|
|
26-Apr-2024
|
14:15:32
|
423
|
3320.00
|
XLON
|
2064525
|
|
|
|
26-Apr-2024
|
14:13:40
|
705
|
3319.00
|
XLON
|
2061388
|
|
|
|
26-Apr-2024
|
14:13:12
|
615
|
3319.00
|
XLON
|
2060713
|
|
|
|
26-Apr-2024
|
14:12:12
|
609
|
3320.00
|
XLON
|
2059040
|
|
|
|
26-Apr-2024
|
14:10:56
|
63
|
3319.00
|
XLON
|
2056710
|
|
|
|
26-Apr-2024
|
14:10:56
|
201
|
3319.00
|
XLON
|
2056708
|
|
|
|
26-Apr-2024
|
14:10:30
|
477
|
3319.00
|
XLON
|
2056038
|
|
|
|
26-Apr-2024
|
14:09:30
|
676
|
3320.00
|
XLON
|
2054038
|
|
|
|
26-Apr-2024
|
14:08:55
|
715
|
3321.00
|
XLON
|
2052995
|
|
|
|
26-Apr-2024
|
14:08:02
|
434
|
3321.00
|
XLON
|
2051534
|
|
|
|
26-Apr-2024
|
14:08:02
|
255
|
3321.00
|
XLON
|
2051532
|
|
|
|
26-Apr-2024
|
14:07:02
|
40
|
3319.00
|
XLON
|
2049802
|
|
|
|
26-Apr-2024
|
14:06:30
|
126
|
3319.00
|
XLON
|
2048679
|
|
|
|
26-Apr-2024
|
14:06:17
|
258
|
3321.00
|
XLON
|
2048317
|
|
|
|
26-Apr-2024
|
14:06:17
|
336
|
3321.00
|
XLON
|
2048319
|
|
|
|
26-Apr-2024
|
14:05:39
|
59
|
3322.00
|
XLON
|
2046980
|
|
|
|
26-Apr-2024
|
14:05:39
|
657
|
3322.00
|
XLON
|
2046978
|
|
|
|
26-Apr-2024
|
14:05:39
|
719
|
3322.00
|
XLON
|
2046973
|
|
|
|
26-Apr-2024
|
14:05:39
|
268
|
3322.00
|
XLON
|
2046971
|
|
|
|
26-Apr-2024
|
14:04:21
|
630
|
3321.00
|
XLON
|
2044486
|
|
|
|
26-Apr-2024
|
14:04:21
|
1,553
|
3321.00
|
XLON
|
2044484
|
|
|
|
26-Apr-2024
|
14:03:45
|
100
|
3320.00
|
XLON
|
2043199
|
|
|
|
26-Apr-2024
|
14:03:45
|
280
|
3320.00
|
XLON
|
2043201
|
|
|
|
26-Apr-2024
|
14:03:17
|
275
|
3319.00
|
XLON
|
2042156
|
|
|
|
26-Apr-2024
|
14:03:14
|
19
|
3318.00
|
XLON
|
2042070
|
|
|
|
26-Apr-2024
|
14:03:00
|
124
|
3319.00
|
XLON
|
2041590
|
|
|
|
26-Apr-2024
|
14:03:00
|
580
|
3319.00
|
XLON
|
2041588
|
|
|
|
26-Apr-2024
|
14:02:58
|
36
|
3318.00
|
XLON
|
2041520
|
|
|
|
26-Apr-2024
|
14:02:13
|
7
|
3318.00
|
XLON
|
2039944
|
|
|
|
26-Apr-2024
|
14:01:57
|
39
|
3318.00
|
XLON
|
2039374
|
|
|
|
26-Apr-2024
|
14:01:13
|
9
|
3318.00
|
XLON
|
2038018
|
|
|
|
26-Apr-2024
|
14:00:56
|
332
|
3318.00
|
XLON
|
2037298
|
|
|
|
26-Apr-2024
|
13:58:47
|
129
|
3318.00
|
XLON
|
2032626
|
|
|
|
26-Apr-2024
|
13:58:47
|
540
|
3318.00
|
XLON
|
2032624
|
|
|
|
26-Apr-2024
|
13:58:47
|
117
|
3318.00
|
XLON
|
2032622
|
|
|
|
26-Apr-2024
|
13:58:47
|
294
|
3318.00
|
XLON
|
2032620
|
|
|
|
26-Apr-2024
|
13:58:47
|
401
|
3318.00
|
XLON
|
2032618
|
|
|
|
26-Apr-2024
|
13:56:59
|
497
|
3318.00
|
XLON
|
2029757
|
|
|
|
26-Apr-2024
|
13:56:59
|
812
|
3318.00
|
XLON
|
2029759
|
|
|
|
26-Apr-2024
|
13:54:28
|
682
|
3317.00
|
XLON
|
2025491
|
|
|
|
26-Apr-2024
|
13:52:27
|
658
|
3316.00
|
XLON
|
2022289
|
|
|
|
26-Apr-2024
|
13:52:15
|
298
|
3317.00
|
XLON
|
2021891
|
|
|
|
26-Apr-2024
|
13:52:15
|
294
|
3317.00
|
XLON
|
2021889
|
|
|
|
26-Apr-2024
|
13:52:15
|
155
|
3317.00
|
XLON
|
2021893
|
|
|
|
26-Apr-2024
|
13:52:15
|
677
|
3317.00
|
XLON
|
2021887
|
|
|
|
26-Apr-2024
|
13:50:17
|
213
|
3315.00
|
XLON
|
2018429
|
|
|
|
26-Apr-2024
|
13:50:17
|
100
|
3315.00
|
XLON
|
2018427
|
|
|
|
26-Apr-2024
|
13:50:17
|
310
|
3315.00
|
XLON
|
2018425
|
|
|
|
26-Apr-2024
|
13:50:17
|
305
|
3315.00
|
XLON
|
2018423
|
|
|
|
26-Apr-2024
|
13:50:17
|
326
|
3315.00
|
XLON
|
2018421
|
|
|
|
26-Apr-2024
|
13:48:46
|
616
|
3315.00
|
XLON
|
2015618
|
|
|
|
26-Apr-2024
|
13:48:46
|
87
|
3315.00
|
XLON
|
2015616
|
|
|
|
26-Apr-2024
|
13:48:46
|
290
|
3315.00
|
XLON
|
2015612
|
|
|
|
26-Apr-2024
|
13:48:46
|
294
|
3315.00
|
XLON
|
2015608
|
|
|
|
26-Apr-2024
|
13:48:46
|
45
|
3315.00
|
XLON
|
2015614
|
|
|
|
26-Apr-2024
|
13:48:46
|
105
|
3315.00
|
XLON
|
2015610
|
|
|
|
26-Apr-2024
|
13:48:46
|
848
|
3315.00
|
XLON
|
2015606
|
|
|
|
26-Apr-2024
|
13:47:52
|
860
|
3316.00
|
XLON
|
2013961
|
|
|
|
26-Apr-2024
|
13:47:52
|
874
|
3316.00
|
XLON
|
2013959
|
|
|
|
26-Apr-2024
|
13:47:32
|
107
|
3316.00
|
XLON
|
2013176
|
|
|
|
26-Apr-2024
|
13:47:32
|
201
|
3316.00
|
XLON
|
2013174
|
|
|
|
26-Apr-2024
|
13:45:37
|
691
|
3314.00
|
XLON
|
2009497
|
|
|
|
26-Apr-2024
|
13:44:58
|
284
|
3313.00
|
XLON
|
2007771
|
|
|
|
26-Apr-2024
|
13:44:58
|
32
|
3313.00
|
XLON
|
2007769
|
|
|
|
26-Apr-2024
|
13:44:38
|
348
|
3313.00
|
XLON
|
2007348
|
|
|
|
26-Apr-2024
|
13:43:51
|
686
|
3313.00
|
XLON
|
2006102
|
|
|
|
26-Apr-2024
|
13:43:29
|
106
|
3314.00
|
XLON
|
2005513
|
|
|
|
26-Apr-2024
|
13:43:29
|
275
|
3314.00
|
XLON
|
2005511
|
|
|
|
26-Apr-2024
|
13:43:29
|
310
|
3314.00
|
XLON
|
2005509
|
|
|
|
26-Apr-2024
|
13:43:29
|
108
|
3314.00
|
XLON
|
2005503
|
|
|
|
26-Apr-2024
|
13:43:29
|
620
|
3314.00
|
XLON
|
2005501
|
|
|
|
26-Apr-2024
|
13:43:29
|
677
|
3314.00
|
XLON
|
2005505
|
|
|
|
26-Apr-2024
|
13:43:29
|
41
|
3314.00
|
XLON
|
2005507
|
|
|
|
26-Apr-2024
|
13:41:52
|
724
|
3314.00
|
XLON
|
2002813
|
|
|
|
26-Apr-2024
|
13:40:29
|
296
|
3314.00
|
XLON
|
2000349
|
|
|
|
26-Apr-2024
|
13:40:29
|
332
|
3314.00
|
XLON
|
2000336
|
|
|
|
26-Apr-2024
|
13:40:29
|
100
|
3314.00
|
XLON
|
2000334
|
|
|
|
26-Apr-2024
|
13:40:29
|
646
|
3314.00
|
XLON
|
2000330
|
|
|
|
26-Apr-2024
|
13:40:08
|
27
|
3314.00
|
XLON
|
1999644
|
|
|
|
26-Apr-2024
|
13:39:18
|
631
|
3314.00
|
XLON
|
1998005
|
|
|
|
26-Apr-2024
|
13:38:21
|
239
|
3312.00
|
XLON
|
1995828
|
|
|
|
26-Apr-2024
|
13:38:21
|
410
|
3312.00
|
XLON
|
1995830
|
|
|
|
26-Apr-2024
|
13:36:52
|
629
|
3311.00
|
XLON
|
1992708
|
|
|
|
26-Apr-2024
|
13:36:21
|
68
|
3311.00
|
XLON
|
1991926
|
|
|
|
26-Apr-2024
|
13:36:21
|
612
|
3311.00
|
XLON
|
1991924
|
|
|
|
26-Apr-2024
|
13:36:20
|
682
|
3312.00
|
XLON
|
1991895
|
|
|
|
26-Apr-2024
|
13:36:20
|
677
|
3312.00
|
XLON
|
1991893
|
|
|
|
26-Apr-2024
|
13:34:21
|
520
|
3310.00
|
XLON
|
1988227
|
|
|
|
26-Apr-2024
|
13:34:21
|
230
|
3310.00
|
XLON
|
1988221
|
|
|
|
26-Apr-2024
|
13:34:21
|
290
|
3310.00
|
XLON
|
1988223
|
|
|
|
26-Apr-2024
|
13:34:21
|
2,140
|
3310.00
|
XLON
|
1988219
|
|
|
|
26-Apr-2024
|
13:31:08
|
174
|
3304.00
|
XLON
|
1980486
|
|
|
|
26-Apr-2024
|
13:31:08
|
572
|
3304.00
|
XLON
|
1980484
|
|
|
|
26-Apr-2024
|
13:31:07
|
674
|
3305.00
|
XLON
|
1980456
|
|
|
|
26-Apr-2024
|
13:31:07
|
717
|
3305.00
|
XLON
|
1980454
|
|
|
|
26-Apr-2024
|
13:28:12
|
89
|
3305.00
|
XLON
|
1971862
|
|
|
|
26-Apr-2024
|
13:28:12
|
527
|
3305.00
|
XLON
|
1971860
|
|
|
|
26-Apr-2024
|
13:28:12
|
115
|
3305.00
|
XLON
|
1971858
|
|
|
|
26-Apr-2024
|
13:28:10
|
530
|
3305.00
|
XLON
|
1971759
|
|
|
|
26-Apr-2024
|
13:28:10
|
57
|
3305.00
|
XLON
|
1971756
|
|
|
|
26-Apr-2024
|
13:28:10
|
660
|
3306.00
|
XLON
|
1971751
|
|
|
|
26-Apr-2024
|
13:28:10
|
893
|
3306.00
|
XLON
|
1971749
|
|
|
|
26-Apr-2024
|
13:28:10
|
14
|
3306.00
|
XLON
|
1971747
|
|
|
|
26-Apr-2024
|
13:28:10
|
29
|
3306.00
|
XLON
|
1971745
|
|
|
|
26-Apr-2024
|
13:28:10
|
628
|
3306.00
|
XLON
|
1971743
|
|
|
|
26-Apr-2024
|
13:26:17
|
522
|
3307.00
|
XLON
|
1969838
|
|
|
|
26-Apr-2024
|
13:26:17
|
166
|
3307.00
|
XLON
|
1969840
|
|
|
|
26-Apr-2024
|
13:25:15
|
577
|
3304.00
|
XLON
|
1968761
|
|
|
|
26-Apr-2024
|
13:25:15
|
163
|
3304.00
|
XLON
|
1968759
|
|
|
|
26-Apr-2024
|
13:23:12
|
731
|
3303.00
|
XLON
|
1967190
|
|
|
|
26-Apr-2024
|
13:21:48
|
618
|
3303.00
|
XLON
|
1966171
|
|
|
|
26-Apr-2024
|
13:21:22
|
600
|
3304.00
|
XLON
|
1965893
|
|
|
|
26-Apr-2024
|
13:20:30
|
130
|
3304.00
|
XLON
|
1965080
|
|
|
|
26-Apr-2024
|
13:20:30
|
542
|
3304.00
|
XLON
|
1965078
|
|
|
|
26-Apr-2024
|
13:18:25
|
288
|
3303.00
|
XLON
|
1962969
|
|
|
|
26-Apr-2024
|
13:18:25
|
447
|
3303.00
|
XLON
|
1962967
|
|
|
|
26-Apr-2024
|
13:13:02
|
178
|
3302.00
|
XLON
|
1958093
|
|
|
|
26-Apr-2024
|
13:13:02
|
224
|
3302.00
|
XLON
|
1958090
|
|
|
|
26-Apr-2024
|
13:13:02
|
238
|
3302.00
|
XLON
|
1958087
|
|
|
|
26-Apr-2024
|
13:13:02
|
503
|
3302.00
|
XLON
|
1958076
|
|
|
|
26-Apr-2024
|
13:13:02
|
187
|
3302.00
|
XLON
|
1958074
|
|
|
|
26-Apr-2024
|
13:13:02
|
810
|
3302.00
|
XLON
|
1958072
|
|
|
|
26-Apr-2024
|
13:04:23
|
354
|
3305.00
|
XLON
|
1951520
|
|
|
|
26-Apr-2024
|
13:04:23
|
313
|
3305.00
|
XLON
|
1951518
|
|
|
|
26-Apr-2024
|
13:04:23
|
619
|
3305.00
|
XLON
|
1951514
|
|
|
|
26-Apr-2024
|
13:02:29
|
788
|
3306.00
|
XLON
|
1950189
|
|
|
|
26-Apr-2024
|
13:02:18
|
30
|
3306.00
|
XLON
|
1950068
|
|
|
|
26-Apr-2024
|
13:02:18
|
666
|
3307.00
|
XLON
|
1950065
|
|
|
|
26-Apr-2024
|
12:57:10
|
100
|
3305.00
|
XLON
|
1945782
|
|
|
|
26-Apr-2024
|
12:57:10
|
281
|
3305.00
|
XLON
|
1945780
|
|
|
|
26-Apr-2024
|
12:57:10
|
658
|
3305.00
|
XLON
|
1945778
|
|
|
|
26-Apr-2024
|
12:57:10
|
26
|
3305.00
|
XLON
|
1945776
|
|
|
|
26-Apr-2024
|
12:57:10
|
634
|
3305.00
|
XLON
|
1945774
|
|
|
|
26-Apr-2024
|
12:50:49
|
739
|
3301.00
|
XLON
|
1940364
|
|
|
|
26-Apr-2024
|
12:49:38
|
133
|
3303.00
|
XLON
|
1939134
|
|
|
|
26-Apr-2024
|
12:49:38
|
238
|
3303.00
|
XLON
|
1939132
|
|
|
|
26-Apr-2024
|
12:49:38
|
100
|
3303.00
|
XLON
|
1939130
|
|
|
|
26-Apr-2024
|
12:49:38
|
235
|
3303.00
|
XLON
|
1939128
|
|
|
|
26-Apr-2024
|
12:48:30
|
611
|
3304.00
|
XLON
|
1937826
|
|
|
|
26-Apr-2024
|
12:46:39
|
100
|
3306.00
|
XLON
|
1936117
|
|
|
|
26-Apr-2024
|
12:46:39
|
237
|
3306.00
|
XLON
|
1936119
|
|
|
|
26-Apr-2024
|
12:46:39
|
235
|
3306.00
|
XLON
|
1936121
|
|
|
|
26-Apr-2024
|
12:46:39
|
87
|
3306.00
|
XLON
|
1936123
|
|
|
|
26-Apr-2024
|
12:46:39
|
38
|
3306.00
|
XLON
|
1936115
|
|
|
|
26-Apr-2024
|
12:46:39
|
688
|
3306.00
|
XLON
|
1936113
|
|
|
|
26-Apr-2024
|
12:43:33
|
614
|
3305.00
|
XLON
|
1933754
|
|
|
|
26-Apr-2024
|
12:40:15
|
180
|
3307.00
|
XLON
|
1930940
|
|
|
|
26-Apr-2024
|
12:40:15
|
100
|
3307.00
|
XLON
|
1930938
|
|
|
|
26-Apr-2024
|
12:40:15
|
220
|
3307.00
|
XLON
|
1930936
|
|
|
|
26-Apr-2024
|
12:40:15
|
220
|
3307.00
|
XLON
|
1930934
|
|
|
|
26-Apr-2024
|
12:40:15
|
609
|
3307.00
|
XLON
|
1930931
|
|
|
|
26-Apr-2024
|
12:38:48
|
506
|
3307.00
|
XLON
|
1929273
|
|
|
|
26-Apr-2024
|
12:38:48
|
162
|
3307.00
|
XLON
|
1929271
|
|
|
|
26-Apr-2024
|
12:35:13
|
690
|
3302.00
|
XLON
|
1926203
|
|
|
|
26-Apr-2024
|
12:33:05
|
675
|
3299.00
|
XLON
|
1924173
|
|
|
|
26-Apr-2024
|
12:32:05
|
174
|
3301.00
|
XLON
|
1922841
|
|
|
|
26-Apr-2024
|
12:32:05
|
521
|
3301.00
|
XLON
|
1922839
|
|
|
|
26-Apr-2024
|
12:30:58
|
686
|
3302.00
|
XLON
|
1921113
|
|
|
|
26-Apr-2024
|
12:30:52
|
304
|
3303.00
|
XLON
|
1921019
|
|
|
|
26-Apr-2024
|
12:30:52
|
400
|
3303.00
|
XLON
|
1921017
|
|
|
|
26-Apr-2024
|
12:26:33
|
690
|
3301.00
|
XLON
|
1915049
|
|
|
|
26-Apr-2024
|
12:26:09
|
706
|
3302.00
|
XLON
|
1914743
|
|
|
|
26-Apr-2024
|
12:25:42
|
17
|
3303.00
|
XLON
|
1914407
|
|
|
|
26-Apr-2024
|
12:25:42
|
644
|
3303.00
|
XLON
|
1914405
|
|
|
|
26-Apr-2024
|
12:25:42
|
630
|
3303.00
|
XLON
|
1914403
|
|
|
|
26-Apr-2024
|
12:17:58
|
604
|
3300.00
|
XLON
|
1908327
|
|
|
|
26-Apr-2024
|
12:17:54
|
239
|
3301.00
|
XLON
|
1908273
|
|
|
|
26-Apr-2024
|
12:17:54
|
100
|
3301.00
|
XLON
|
1908271
|
|
|
|
26-Apr-2024
|
12:17:54
|
505
|
3301.00
|
XLON
|
1908269
|
|
|
|
26-Apr-2024
|
12:17:54
|
250
|
3301.00
|
XLON
|
1908267
|
|
|
|
26-Apr-2024
|
12:13:23
|
685
|
3300.00
|
XLON
|
1905440
|
|
|
|
26-Apr-2024
|
12:09:23
|
733
|
3298.00
|
XLON
|
1902860
|
|
|
|
26-Apr-2024
|
12:03:09
|
731
|
3300.00
|
XLON
|
1899035
|
|
|
|
26-Apr-2024
|
12:01:02
|
250
|
3301.00
|
XLON
|
1897555
|
|
|
|
26-Apr-2024
|
12:01:02
|
103
|
3301.00
|
XLON
|
1897557
|
|
|
|
26-Apr-2024
|
12:01:02
|
190
|
3301.00
|
XLON
|
1897553
|
|
|
|
26-Apr-2024
|
12:01:02
|
188
|
3301.00
|
XLON
|
1897551
|
|
|
|
26-Apr-2024
|
12:01:02
|
155
|
3301.00
|
XLON
|
1897549
|
|
|
|
26-Apr-2024
|
12:01:02
|
558
|
3301.00
|
XLON
|
1897547
|
|
|
|
26-Apr-2024
|
12:00:10
|
641
|
3299.00
|
XLON
|
1896685
|
|
|
|
26-Apr-2024
|
11:57:25
|
1
|
3301.00
|
XLON
|
1894573
|
|
|
|
26-Apr-2024
|
11:57:25
|
686
|
3301.00
|
XLON
|
1894571
|
|
|
|
26-Apr-2024
|
11:55:12
|
223
|
3301.00
|
XLON
|
1893271
|
|
|
|
26-Apr-2024
|
11:55:12
|
467
|
3301.00
|
XLON
|
1893269
|
|
|
|
26-Apr-2024
|
11:55:12
|
493
|
3301.00
|
XLON
|
1893267
|
|
|
|
26-Apr-2024
|
11:55:12
|
114
|
3301.00
|
XLON
|
1893264
|
|
|
|
26-Apr-2024
|
11:46:36
|
14
|
3302.00
|
XLON
|
1888083
|
|
|
|
26-Apr-2024
|
11:46:36
|
198
|
3302.00
|
XLON
|
1888081
|
|
|
|
26-Apr-2024
|
11:46:36
|
251
|
3302.00
|
XLON
|
1888079
|
|
|
|
26-Apr-2024
|
11:46:36
|
138
|
3302.00
|
XLON
|
1888075
|
|
|
|
26-Apr-2024
|
11:46:36
|
100
|
3302.00
|
XLON
|
1888077
|
|
|
|
26-Apr-2024
|
11:46:36
|
642
|
3302.00
|
XLON
|
1888073
|
|
|
|
26-Apr-2024
|
11:36:57
|
165
|
3300.00
|
XLON
|
1882693
|
|
|
|
26-Apr-2024
|
11:36:57
|
132
|
3300.00
|
XLON
|
1882691
|
|
|
|
26-Apr-2024
|
11:36:57
|
197
|
3300.00
|
XLON
|
1882689
|
|
|
|
26-Apr-2024
|
11:36:57
|
100
|
3300.00
|
XLON
|
1882687
|
|
|
|
26-Apr-2024
|
11:36:44
|
475
|
3302.00
|
XLON
|
1882498
|
|
|
|
26-Apr-2024
|
11:36:44
|
63
|
3302.00
|
XLON
|
1882496
|
|
|
|
26-Apr-2024
|
11:36:44
|
120
|
3302.00
|
XLON
|
1882494
|
|
|
|
26-Apr-2024
|
11:32:53
|
705
|
3301.00
|
XLON
|
1880415
|
|
|
|
26-Apr-2024
|
11:30:45
|
128
|
3302.00
|
XLON
|
1879031
|
|
|
|
26-Apr-2024
|
11:30:45
|
433
|
3302.00
|
XLON
|
1879029
|
|
|
|
26-Apr-2024
|
11:30:45
|
47
|
3302.00
|
XLON
|
1879027
|
|
|
|
26-Apr-2024
|
11:30:41
|
201
|
3304.00
|
XLON
|
1878970
|
|
|
|
26-Apr-2024
|
11:30:41
|
424
|
3304.00
|
XLON
|
1878968
|
|
|
|
26-Apr-2024
|
11:21:40
|
270
|
3305.00
|
XLON
|
1874277
|
|
|
|
26-Apr-2024
|
11:21:40
|
100
|
3305.00
|
XLON
|
1874275
|
|
|
|
26-Apr-2024
|
11:21:40
|
308
|
3305.00
|
XLON
|
1874279
|
|
|
|
26-Apr-2024
|
11:21:40
|
654
|
3306.00
|
XLON
|
1874273
|
|
|
|
26-Apr-2024
|
11:21:40
|
136
|
3306.00
|
XLON
|
1874271
|
|
|
|
26-Apr-2024
|
11:21:40
|
601
|
3306.00
|
XLON
|
1874269
|
|
|
|
26-Apr-2024
|
11:06:47
|
249
|
3302.00
|
XLON
|
1865742
|
|
|
|
26-Apr-2024
|
11:06:47
|
375
|
3302.00
|
XLON
|
1865740
|
|
|
|
26-Apr-2024
|
11:04:37
|
642
|
3303.00
|
XLON
|
1864679
|
|
|
|
26-Apr-2024
|
11:01:17
|
223
|
3302.00
|
XLON
|
1862398
|
|
|
|
26-Apr-2024
|
11:01:17
|
444
|
3302.00
|
XLON
|
1862396
|
|
|
|
26-Apr-2024
|
10:59:10
|
617
|
3301.00
|
XLON
|
1860709
|
|
|
|
26-Apr-2024
|
10:58:04
|
635
|
3302.00
|
XLON
|
1859715
|
|
|
|
26-Apr-2024
|
10:53:52
|
726
|
3301.00
|
XLON
|
1857771
|
|
|
|
26-Apr-2024
|
10:50:52
|
164
|
3302.00
|
XLON
|
1856382
|
|
|
|
26-Apr-2024
|
10:50:52
|
440
|
3302.00
|
XLON
|
1856380
|
|
|
|
26-Apr-2024
|
10:50:52
|
108
|
3302.00
|
XLON
|
1856378
|
|
|
|
26-Apr-2024
|
10:46:08
|
604
|
3302.00
|
XLON
|
1853843
|
|
|
|
26-Apr-2024
|
10:39:54
|
165
|
3300.00
|
XLON
|
1850713
|
|
|
|
26-Apr-2024
|
10:39:54
|
100
|
3300.00
|
XLON
|
1850711
|
|
|
|
26-Apr-2024
|
10:39:54
|
369
|
3300.00
|
XLON
|
1850717
|
|
|
|
26-Apr-2024
|
10:39:54
|
19
|
3300.00
|
XLON
|
1850715
|
|
|
|
26-Apr-2024
|
10:37:19
|
101
|
3300.00
|
XLON
|
1849029
|
|
|
|
26-Apr-2024
|
10:37:19
|
499
|
3300.00
|
XLON
|
1849027
|
|
|
|
26-Apr-2024
|
10:36:41
|
649
|
3301.00
|
XLON
|
1848690
|
|
|
|
26-Apr-2024
|
10:33:19
|
24
|
3301.00
|
XLON
|
1846764
|
|
|
|
26-Apr-2024
|
10:33:19
|
677
|
3301.00
|
XLON
|
1846762
|
|
|
|
26-Apr-2024
|
10:32:51
|
529
|
3302.00
|
XLON
|
1846457
|
|
|
|
26-Apr-2024
|
10:32:51
|
90
|
3302.00
|
XLON
|
1846455
|
|
|
|
26-Apr-2024
|
10:31:00
|
455
|
3302.00
|
XLON
|
1845437
|
|
|
|
26-Apr-2024
|
10:31:00
|
444
|
3302.00
|
XLON
|
1845435
|
|
|
|
26-Apr-2024
|
10:30:02
|
932
|
3299.00
|
XLON
|
1844241
|
|
|
|
26-Apr-2024
|
10:18:43
|
719
|
3294.00
|
XLON
|
1837748
|
|
|
|
26-Apr-2024
|
10:16:12
|
93
|
3295.00
|
XLON
|
1836402
|
|
|
|
26-Apr-2024
|
10:15:56
|
500
|
3295.00
|
XLON
|
1836241
|
|
|
|
26-Apr-2024
|
10:13:51
|
375
|
3295.00
|
XLON
|
1835121
|
|
|
|
26-Apr-2024
|
10:13:51
|
309
|
3295.00
|
XLON
|
1835123
|
|
|
|
26-Apr-2024
|
10:11:04
|
708
|
3296.00
|
XLON
|
1833779
|
|
|
|
26-Apr-2024
|
10:09:12
|
738
|
3297.00
|
XLON
|
1832609
|
|
|
|
26-Apr-2024
|
10:01:15
|
18
|
3296.00
|
XLON
|
1827954
|
|
|
|
26-Apr-2024
|
10:01:15
|
593
|
3296.00
|
XLON
|
1827952
|
|
|
|
26-Apr-2024
|
10:01:15
|
48
|
3296.00
|
XLON
|
1827950
|
|
|
|
26-Apr-2024
|
09:58:48
|
644
|
3300.00
|
XLON
|
1825793
|
|
|
|
26-Apr-2024
|
09:58:44
|
372
|
3301.00
|
XLON
|
1825682
|
|
|
|
26-Apr-2024
|
09:58:44
|
308
|
3301.00
|
XLON
|
1825680
|
|
|
|
26-Apr-2024
|
09:51:24
|
55
|
3300.00
|
XLON
|
1820071
|
|
|
|
26-Apr-2024
|
09:51:24
|
288
|
3300.00
|
XLON
|
1820069
|
|
|
|
26-Apr-2024
|
09:51:24
|
100
|
3300.00
|
XLON
|
1820067
|
|
|
|
26-Apr-2024
|
09:51:24
|
285
|
3300.00
|
XLON
|
1820065
|
|
|
|
26-Apr-2024
|
09:51:24
|
637
|
3301.00
|
XLON
|
1820063
|
|
|
|
26-Apr-2024
|
09:46:21
|
731
|
3300.00
|
XLON
|
1816770
|
|
|
|
26-Apr-2024
|
09:44:50
|
541
|
3299.00
|
XLON
|
1815803
|
|
|
|
26-Apr-2024
|
09:44:50
|
96
|
3299.00
|
XLON
|
1815801
|
|
|
|
26-Apr-2024
|
09:36:44
|
300
|
3300.00
|
XLON
|
1810728
|
|
|
|
26-Apr-2024
|
09:36:44
|
418
|
3300.00
|
XLON
|
1810730
|
|
|
|
26-Apr-2024
|
09:36:44
|
387
|
3300.00
|
XLON
|
1810726
|
|
|
|
26-Apr-2024
|
09:36:44
|
40
|
3300.00
|
XLON
|
1810724
|
|
|
|
26-Apr-2024
|
09:36:44
|
215
|
3300.00
|
XLON
|
1810722
|
|
|
|
26-Apr-2024
|
09:36:44
|
785
|
3300.00
|
XLON
|
1810720
|
|
|
|
26-Apr-2024
|
09:36:44
|
190
|
3300.00
|
XLON
|
1810718
|
|
|
|
26-Apr-2024
|
09:31:35
|
84
|
3297.00
|
XLON
|
1806748
|
|
|
|
26-Apr-2024
|
09:31:35
|
195
|
3297.00
|
XLON
|
1806746
|
|
|
|
26-Apr-2024
|
09:31:35
|
290
|
3297.00
|
XLON
|
1806744
|
|
|
|
26-Apr-2024
|
09:31:35
|
100
|
3297.00
|
XLON
|
1806742
|
|
|
|
26-Apr-2024
|
09:31:35
|
702
|
3297.00
|
XLON
|
1806740
|
|
|
|
26-Apr-2024
|
09:28:50
|
643
|
3294.00
|
XLON
|
1804294
|
|
|
|
26-Apr-2024
|
09:27:10
|
662
|
3294.00
|
XLON
|
1803001
|
|
|
|
26-Apr-2024
|
09:25:32
|
699
|
3294.00
|
XLON
|
1801690
|
|
|
|
26-Apr-2024
|
09:25:06
|
426
|
3295.00
|
XLON
|
1801466
|
|
|
|
26-Apr-2024
|
09:25:06
|
589
|
3295.00
|
XLON
|
1801464
|
|
|
|
26-Apr-2024
|
09:18:19
|
883
|
3293.00
|
XLON
|
1796141
|
|
|
|
26-Apr-2024
|
09:18:18
|
730
|
3294.00
|
XLON
|
1796138
|
|
|
|
26-Apr-2024
|
09:18:18
|
498
|
3294.00
|
XLON
|
1796136
|
|
|
|
26-Apr-2024
|
09:18:18
|
723
|
3294.00
|
XLON
|
1796134
|
|
|
|
26-Apr-2024
|
09:18:18
|
163
|
3294.00
|
XLON
|
1796132
|
|
|
|
26-Apr-2024
|
09:14:09
|
678
|
3293.00
|
XLON
|
1792810
|
|
|
|
26-Apr-2024
|
09:11:19
|
687
|
3293.00
|
XLON
|
1790726
|
|
|
|
26-Apr-2024
|
09:07:19
|
601
|
3295.00
|
XLON
|
1787363
|
|
|
|
26-Apr-2024
|
09:04:21
|
727
|
3297.00
|
XLON
|
1784982
|
|
|
|
26-Apr-2024
|
09:04:21
|
622
|
3298.00
|
XLON
|
1784980
|
|
|
|
26-Apr-2024
|
09:04:21
|
642
|
3298.00
|
XLON
|
1784978
|
|
|
|
26-Apr-2024
|
08:56:58
|
664
|
3295.00
|
XLON
|
1779264
|
|
|
|
26-Apr-2024
|
08:54:31
|
11
|
3293.00
|
XLON
|
1777300
|
|
|
|
26-Apr-2024
|
08:51:44
|
390
|
3294.00
|
XLON
|
1775190
|
|
|
|
26-Apr-2024
|
08:51:44
|
263
|
3294.00
|
XLON
|
1775188
|
|
|
|
26-Apr-2024
|
08:47:04
|
674
|
3292.00
|
XLON
|
1771466
|
|
|
|
26-Apr-2024
|
08:46:32
|
560
|
3293.00
|
XLON
|
1771153
|
|
|
|
26-Apr-2024
|
08:46:28
|
128
|
3293.00
|
XLON
|
1771102
|
|
|
|
26-Apr-2024
|
08:46:00
|
469
|
3294.00
|
XLON
|
1770791
|
|
|
|
26-Apr-2024
|
08:46:00
|
161
|
3294.00
|
XLON
|
1770789
|
|
|
|
26-Apr-2024
|
08:46:00
|
24
|
3294.00
|
XLON
|
1770787
|
|
|
|
26-Apr-2024
|
08:42:22
|
628
|
3292.00
|
XLON
|
1768251
|
|
|
|
26-Apr-2024
|
08:40:29
|
685
|
3296.00
|
XLON
|
1766755
|
|
|
|
26-Apr-2024
|
08:39:03
|
427
|
3296.00
|
XLON
|
1765472
|
|
|
|
26-Apr-2024
|
08:39:03
|
225
|
3296.00
|
XLON
|
1765470
|
|
|
|
26-Apr-2024
|
08:38:54
|
64
|
3296.00
|
XLON
|
1765315
|
|
|
|
26-Apr-2024
|
08:36:36
|
55
|
3294.00
|
XLON
|
1763341
|
|
|
|
26-Apr-2024
|
08:36:36
|
548
|
3294.00
|
XLON
|
1763339
|
|
|
|
26-Apr-2024
|
08:35:38
|
466
|
3294.00
|
XLON
|
1762697
|
|
|
|
26-Apr-2024
|
08:35:38
|
212
|
3294.00
|
XLON
|
1762695
|
|
|
|
26-Apr-2024
|
08:26:54
|
7
|
3294.00
|
XLON
|
1755650
|
|
|
|
26-Apr-2024
|
08:26:54
|
49
|
3294.00
|
XLON
|
1755648
|
|
|
|
26-Apr-2024
|
08:26:54
|
70
|
3294.00
|
XLON
|
1755646
|
|
|
|
26-Apr-2024
|
08:26:54
|
260
|
3294.00
|
XLON
|
1755640
|
|
|
|
26-Apr-2024
|
08:26:54
|
129
|
3294.00
|
XLON
|
1755644
|
|
|
|
26-Apr-2024
|
08:26:54
|
117
|
3294.00
|
XLON
|
1755642
|
|
|
|
26-Apr-2024
|
08:25:18
|
633
|
3294.00
|
XLON
|
1754332
|
|
|
|
26-Apr-2024
|
08:23:37
|
875
|
3297.00
|
XLON
|
1753150
|
|
|
|
26-Apr-2024
|
08:23:36
|
613
|
3298.00
|
XLON
|
1753129
|
|
|
|
26-Apr-2024
|
08:20:15
|
609
|
3297.00
|
XLON
|
1750605
|
|
|
|
26-Apr-2024
|
08:18:11
|
739
|
3298.00
|
XLON
|
1748966
|
|
|
|
26-Apr-2024
|
08:17:36
|
691
|
3299.00
|
XLON
|
1748568
|
|
|
|
26-Apr-2024
|
08:13:10
|
660
|
3300.00
|
XLON
|
1745694
|
|
|
|
26-Apr-2024
|
08:13:10
|
656
|
3301.00
|
XLON
|
1745691
|
|
|
|
26-Apr-2024
|
08:11:24
|
303
|
3301.00
|
XLON
|
1744393
|
|
|
|
26-Apr-2024
|
08:11:24
|
344
|
3301.00
|
XLON
|
1744391
|
|
|
|
26-Apr-2024
|
08:06:37
|
684
|
3301.00
|
XLON
|
1739344
|
|
|
|
26-Apr-2024
|
08:03:24
|
402
|
3303.00
|
XLON
|
1737098
|
|
|
|
26-Apr-2024
|
08:03:24
|
255
|
3303.00
|
XLON
|
1737096
|
|
|
|
26-Apr-2024
|
08:00:49
|
346
|
3306.00
|
XLON
|
1735316
|
|
|
|
26-Apr-2024
|
08:00:49
|
102
|
3306.00
|
XLON
|
1735314
|
|
|
|
26-Apr-2024
|
08:00:47
|
209
|
3306.00
|
XLON
|
1735276
|
|
|
|
26-Apr-2024
|
08:00:47
|
634
|
3307.00
|
XLON
|
1735274
|
|
|
|
26-Apr-2024
|
07:59:17
|
28
|
3307.00
|
XLON
|
1733657
|
|
|
|
26-Apr-2024
|
07:59:17
|
615
|
3307.00
|
XLON
|
1733655
|
|
|
|
26-Apr-2024
|
07:53:49
|
423
|
3307.00
|
XLON
|
1726789
|
|
|
|
26-Apr-2024
|
07:53:49
|
307
|
3307.00
|
XLON
|
1726787
|
|
|
|
26-Apr-2024
|
07:52:07
|
700
|
3307.00
|
XLON
|
1725187
|
|
|
|
26-Apr-2024
|
07:48:26
|
298
|
3306.00
|
XLON
|
1720670
|
|
|
|
26-Apr-2024
|
07:48:26
|
303
|
3306.00
|
XLON
|
1720668
|
|
|
|
26-Apr-2024
|
07:48:18
|
71
|
3307.00
|
XLON
|
1720475
|
|
|
|
26-Apr-2024
|
07:48:18
|
539
|
3307.00
|
XLON
|
1720473
|
|
|
|
26-Apr-2024
|
07:46:18
|
260
|
3308.00
|
XLON
|
1717846
|
|
|
|
26-Apr-2024
|
07:46:18
|
343
|
3308.00
|
XLON
|
1717844
|
|
|
|
26-Apr-2024
|
07:46:18
|
91
|
3308.00
|
XLON
|
1717842
|
|
|
|
26-Apr-2024
|
07:39:16
|
280
|
3305.00
|
XLON
|
1709868
|
|
|
|
26-Apr-2024
|
07:39:16
|
434
|
3305.00
|
XLON
|
1709866
|
|
|
|
26-Apr-2024
|
07:36:22
|
364
|
3306.00
|
XLON
|
1706641
|
|
|
|
26-Apr-2024
|
07:36:22
|
312
|
3306.00
|
XLON
|
1706643
|
|
|
|
26-Apr-2024
|
07:33:05
|
648
|
3304.00
|
XLON
|
1702957
|
|
|
|
26-Apr-2024
|
07:30:38
|
739
|
3303.00
|
XLON
|
1699904
|
|
|
|
26-Apr-2024
|
07:30:07
|
669
|
3304.00
|
XLON
|
1699262
|
|
|
|
26-Apr-2024
|
07:26:39
|
615
|
3302.00
|
XLON
|
1695381
|
|
|
|
26-Apr-2024
|
07:22:38
|
568
|
3305.00
|
XLON
|
1691285
|
|
|
|
26-Apr-2024
|
07:22:38
|
40
|
3305.00
|
XLON
|
1691283
|
|
|
|
26-Apr-2024
|
07:22:27
|
266
|
3307.00
|
XLON
|
1691094
|
|
|
|
26-Apr-2024
|
07:22:27
|
382
|
3307.00
|
XLON
|
1691092
|
|
|
|
26-Apr-2024
|
07:20:24
|
644
|
3311.00
|
XLON
|
1688839
|
|
|
|
26-Apr-2024
|
07:16:22
|
413
|
3312.00
|
XLON
|
1684571
|
|
|
|
26-Apr-2024
|
07:16:22
|
291
|
3312.00
|
XLON
|
1684569
|
|
|
|
26-Apr-2024
|
07:15:46
|
595
|
3315.00
|
XLON
|
1683828
|
|
|
|
26-Apr-2024
|
07:12:37
|
677
|
3310.00
|
XLON
|
1680330
|
|
|
|
26-Apr-2024
|
07:10:20
|
613
|
3312.00
|
XLON
|
1677383
|
|
|
|
26-Apr-2024
|
07:09:06
|
630
|
3312.00
|
XLON
|
1675853
|
|
|
|
26-Apr-2024
|
07:08:37
|
635
|
3314.00
|
XLON
|
1675154
|
|
|
|
26-Apr-2024
|
07:06:17
|
235
|
3317.00
|
XLON
|
1672278
|
|
|
|
26-Apr-2024
|
07:06:17
|
475
|
3317.00
|
XLON
|
1672276
|
|
|
|
26-Apr-2024
|
07:05:42
|
565
|
3319.00
|
XLON
|
1671515
|
|
|
|
26-Apr-2024
|
07:05:42
|
95
|
3319.00
|
XLON
|
1671513
|
|
|
|
26-Apr-2024
|
07:05:39
|
979
|
3321.00
|
XLON
|
1671454
|
|
|
|
26-Apr-2024
|
07:02:07
|
141
|
3309.00
|
XLON
|
1666626
|
|
|
|
26-Apr-2024
|
07:02:07
|
516
|
3309.00
|
XLON
|
1666624
|
|
|
|
26-Apr-2024
|
07:01:08
|
73
|
3310.00
|
XLON
|
1664941
|
|
|
|
26-Apr-2024
|
07:01:08
|
466
|
3310.00
|
XLON
|
1664939
|
|
|
|
26-Apr-2024
|
07:01:08
|
100
|
3310.00
|
XLON
|
1664937
|
|
|
|
26-Apr-2024
|
07:01:08
|
100
|
3309.00
|
XLON
|
1664935
|
|
|
|
26-Apr-2024
|
07:01:08
|
779
|
3310.00
|
XLON
|
1664932
|
|
|
|
26-Apr-2024
|
07:00:47
|
727
|
3312.00
|
XLON
|
1664341
|
|
|
|
26-Apr-2024
|
07:00:47
|
200
|
3312.00
|
XLON
|
1664339
|
|
|
|
26-Apr-2024
|
07:00:47
|
540
|
3312.00
|
XLON
|
1664337
|
|
|
|
26-Apr-2024
|
07:00:16
|
721
|
3302.00
|
XLON
|
1656905
|
|
|
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
POSSEIFMMELSELL
Relx (LSE:REL)
Historical Stock Chart
From Apr 2024 to May 2024
Relx (LSE:REL)
Historical Stock Chart
From May 2023 to May 2024
