RELX PLC Transaction in Own Shares
25 April 2024 - 6:13PM
RNS Regulatory News
RNS Number : 1057M
RELX PLC
25 April 2024
25 April 2024
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 206,799 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 31,899,173
ordinary shares in treasury, and has 1,876,406,171 ordinary shares
in issue (excluding treasury shares). Since 2 January 2024 RELX PLC
has purchased 12,186,980 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:
|
25 April 2024
|
Number of ordinary shares
purchased:
|
206,799
|
Highest price paid per share
(p):
|
3278
|
Lowest price paid per share
(p):
|
3220
|
Volume weighted average price paid
per share (p):
|
3252.5160
|
Disaggregated information
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
25-Apr-2024
|
15:25:00
|
303
|
3277.00
|
XLON
|
1881267
|
|
|
25-Apr-2024
|
15:24:38
|
698
|
3277.00
|
XLON
|
1880700
|
|
|
25-Apr-2024
|
15:24:16
|
623
|
3276.00
|
XLON
|
1880096
|
|
|
25-Apr-2024
|
15:24:04
|
621
|
3276.00
|
XLON
|
1879685
|
|
|
25-Apr-2024
|
15:23:47
|
6
|
3274.00
|
XLON
|
1879143
|
|
|
25-Apr-2024
|
15:23:47
|
479
|
3274.00
|
XLON
|
1879139
|
|
|
25-Apr-2024
|
15:23:47
|
218
|
3274.00
|
XLON
|
1879141
|
|
|
25-Apr-2024
|
15:23:28
|
329
|
3276.00
|
XLON
|
1878688
|
|
|
25-Apr-2024
|
15:23:28
|
356
|
3276.00
|
XLON
|
1878686
|
|
|
25-Apr-2024
|
15:23:28
|
182
|
3276.00
|
XLON
|
1878684
|
|
|
25-Apr-2024
|
15:23:28
|
125
|
3276.00
|
XLON
|
1878682
|
|
|
25-Apr-2024
|
15:23:05
|
470
|
3272.00
|
XLON
|
1877873
|
|
|
25-Apr-2024
|
15:23:05
|
270
|
3272.00
|
XLON
|
1877871
|
|
|
25-Apr-2024
|
15:22:30
|
472
|
3272.00
|
XLON
|
1876666
|
|
|
25-Apr-2024
|
15:22:30
|
47
|
3272.00
|
XLON
|
1876664
|
|
|
25-Apr-2024
|
15:22:30
|
190
|
3272.00
|
XLON
|
1876662
|
|
|
25-Apr-2024
|
15:22:30
|
734
|
3272.00
|
XLON
|
1876660
|
|
|
25-Apr-2024
|
15:21:50
|
722
|
3273.00
|
XLON
|
1875413
|
|
|
25-Apr-2024
|
15:21:26
|
743
|
3276.00
|
XLON
|
1874625
|
|
|
25-Apr-2024
|
15:21:02
|
441
|
3276.00
|
XLON
|
1873810
|
|
|
25-Apr-2024
|
15:21:02
|
517
|
3276.00
|
XLON
|
1873808
|
|
|
25-Apr-2024
|
15:21:02
|
24
|
3276.00
|
XLON
|
1873812
|
|
|
25-Apr-2024
|
15:21:02
|
728
|
3276.00
|
XLON
|
1873805
|
|
|
25-Apr-2024
|
15:21:02
|
1,262
|
3276.00
|
XLON
|
1873803
|
|
|
25-Apr-2024
|
15:21:02
|
17
|
3276.00
|
XLON
|
1873801
|
|
|
25-Apr-2024
|
15:21:02
|
857
|
3276.00
|
XLON
|
1873799
|
|
|
25-Apr-2024
|
15:20:26
|
35
|
3275.00
|
XLON
|
1872631
|
|
|
25-Apr-2024
|
15:18:21
|
344
|
3274.00
|
XLON
|
1868115
|
|
|
25-Apr-2024
|
15:18:21
|
54
|
3274.00
|
XLON
|
1868113
|
|
|
25-Apr-2024
|
15:18:21
|
249
|
3274.00
|
XLON
|
1868111
|
|
|
25-Apr-2024
|
15:18:05
|
60
|
3275.00
|
XLON
|
1867554
|
|
|
25-Apr-2024
|
15:18:05
|
211
|
3275.00
|
XLON
|
1867552
|
|
|
25-Apr-2024
|
15:18:05
|
153
|
3275.00
|
XLON
|
1867550
|
|
|
25-Apr-2024
|
15:18:05
|
300
|
3275.00
|
XLON
|
1867548
|
|
|
25-Apr-2024
|
15:17:44
|
200
|
3276.00
|
XLON
|
1866871
|
|
|
25-Apr-2024
|
15:17:44
|
444
|
3276.00
|
XLON
|
1866869
|
|
|
25-Apr-2024
|
15:17:44
|
731
|
3276.00
|
XLON
|
1866867
|
|
|
25-Apr-2024
|
15:17:09
|
484
|
3276.00
|
XLON
|
1865888
|
|
|
25-Apr-2024
|
15:17:09
|
244
|
3276.00
|
XLON
|
1865886
|
|
|
25-Apr-2024
|
15:16:26
|
692
|
3274.00
|
XLON
|
1864388
|
|
|
25-Apr-2024
|
15:15:38
|
415
|
3276.00
|
XLON
|
1862546
|
|
|
25-Apr-2024
|
15:15:38
|
153
|
3276.00
|
XLON
|
1862544
|
|
|
25-Apr-2024
|
15:15:38
|
151
|
3276.00
|
XLON
|
1862548
|
|
|
25-Apr-2024
|
15:15:38
|
528
|
3276.00
|
XLON
|
1862542
|
|
|
25-Apr-2024
|
15:15:38
|
364
|
3276.00
|
XLON
|
1862540
|
|
|
25-Apr-2024
|
15:14:39
|
517
|
3275.00
|
XLON
|
1860497
|
|
|
25-Apr-2024
|
15:14:39
|
349
|
3275.00
|
XLON
|
1860495
|
|
|
25-Apr-2024
|
15:14:36
|
320
|
3276.00
|
XLON
|
1860415
|
|
|
25-Apr-2024
|
15:14:36
|
517
|
3276.00
|
XLON
|
1860413
|
|
|
25-Apr-2024
|
15:14:36
|
270
|
3276.00
|
XLON
|
1860407
|
|
|
25-Apr-2024
|
15:14:36
|
103
|
3276.00
|
XLON
|
1860405
|
|
|
25-Apr-2024
|
15:14:36
|
194
|
3276.00
|
XLON
|
1860401
|
|
|
25-Apr-2024
|
15:14:36
|
255
|
3276.00
|
XLON
|
1860409
|
|
|
25-Apr-2024
|
15:14:36
|
365
|
3276.00
|
XLON
|
1860411
|
|
|
25-Apr-2024
|
15:14:36
|
89
|
3276.00
|
XLON
|
1860403
|
|
|
25-Apr-2024
|
15:12:36
|
26
|
3270.00
|
XLON
|
1856401
|
|
|
25-Apr-2024
|
15:12:36
|
517
|
3270.00
|
XLON
|
1856399
|
|
|
25-Apr-2024
|
15:12:36
|
241
|
3270.00
|
XLON
|
1856397
|
|
|
25-Apr-2024
|
15:12:36
|
73
|
3270.00
|
XLON
|
1856395
|
|
|
25-Apr-2024
|
15:12:00
|
276
|
3269.00
|
XLON
|
1855362
|
|
|
25-Apr-2024
|
15:12:00
|
93
|
3269.00
|
XLON
|
1855358
|
|
|
25-Apr-2024
|
15:12:00
|
288
|
3269.00
|
XLON
|
1855360
|
|
|
25-Apr-2024
|
15:12:00
|
452
|
3269.00
|
XLON
|
1855356
|
|
|
25-Apr-2024
|
15:12:00
|
1,029
|
3269.00
|
XLON
|
1855354
|
|
|
25-Apr-2024
|
15:12:00
|
346
|
3269.00
|
XLON
|
1855352
|
|
|
25-Apr-2024
|
15:10:56
|
143
|
3268.00
|
XLON
|
1853561
|
|
|
25-Apr-2024
|
15:10:56
|
517
|
3268.00
|
XLON
|
1853559
|
|
|
25-Apr-2024
|
15:10:05
|
717
|
3268.00
|
XLON
|
1852048
|
|
|
25-Apr-2024
|
15:09:50
|
799
|
3268.00
|
XLON
|
1851508
|
|
|
25-Apr-2024
|
15:09:50
|
462
|
3268.00
|
XLON
|
1851506
|
|
|
25-Apr-2024
|
15:09:50
|
168
|
3268.00
|
XLON
|
1851510
|
|
|
25-Apr-2024
|
15:08:12
|
319
|
3268.00
|
XLON
|
1848911
|
|
|
25-Apr-2024
|
15:08:12
|
306
|
3268.00
|
XLON
|
1848913
|
|
|
25-Apr-2024
|
15:08:11
|
440
|
3268.00
|
XLON
|
1848872
|
|
|
25-Apr-2024
|
15:07:37
|
413
|
3268.00
|
XLON
|
1847701
|
|
|
25-Apr-2024
|
15:07:03
|
437
|
3268.00
|
XLON
|
1846822
|
|
|
25-Apr-2024
|
15:07:03
|
270
|
3268.00
|
XLON
|
1846820
|
|
|
25-Apr-2024
|
15:06:57
|
290
|
3268.00
|
XLON
|
1846658
|
|
|
25-Apr-2024
|
15:06:54
|
220
|
3268.00
|
XLON
|
1846575
|
|
|
25-Apr-2024
|
15:06:09
|
260
|
3268.00
|
XLON
|
1845544
|
|
|
25-Apr-2024
|
15:06:09
|
293
|
3268.00
|
XLON
|
1845542
|
|
|
25-Apr-2024
|
15:05:19
|
297
|
3267.00
|
XLON
|
1844239
|
|
|
25-Apr-2024
|
15:05:18
|
296
|
3267.00
|
XLON
|
1844227
|
|
|
25-Apr-2024
|
15:05:17
|
294
|
3267.00
|
XLON
|
1844204
|
|
|
25-Apr-2024
|
15:05:17
|
294
|
3267.00
|
XLON
|
1844202
|
|
|
25-Apr-2024
|
15:04:52
|
422
|
3265.00
|
XLON
|
1843332
|
|
|
25-Apr-2024
|
15:04:52
|
302
|
3265.00
|
XLON
|
1843330
|
|
|
25-Apr-2024
|
15:04:52
|
270
|
3265.00
|
XLON
|
1843334
|
|
|
25-Apr-2024
|
15:04:52
|
1,062
|
3265.00
|
XLON
|
1843326
|
|
|
25-Apr-2024
|
15:04:52
|
790
|
3265.00
|
XLON
|
1843328
|
|
|
25-Apr-2024
|
15:02:39
|
318
|
3264.00
|
XLON
|
1839913
|
|
|
25-Apr-2024
|
15:02:39
|
606
|
3264.00
|
XLON
|
1839911
|
|
|
25-Apr-2024
|
15:01:33
|
645
|
3264.00
|
XLON
|
1838249
|
|
|
25-Apr-2024
|
15:00:41
|
184
|
3265.00
|
XLON
|
1836472
|
|
|
25-Apr-2024
|
15:00:41
|
330
|
3265.00
|
XLON
|
1836470
|
|
|
25-Apr-2024
|
15:00:41
|
180
|
3265.00
|
XLON
|
1836468
|
|
|
25-Apr-2024
|
15:00:00
|
611
|
3263.00
|
XLON
|
1834119
|
|
|
25-Apr-2024
|
15:00:00
|
606
|
3263.00
|
XLON
|
1834114
|
|
|
25-Apr-2024
|
14:59:30
|
330
|
3264.00
|
XLON
|
1832549
|
|
|
25-Apr-2024
|
14:59:30
|
280
|
3264.00
|
XLON
|
1832547
|
|
|
25-Apr-2024
|
14:59:24
|
242
|
3264.00
|
XLON
|
1832259
|
|
|
25-Apr-2024
|
14:58:39
|
336
|
3263.00
|
XLON
|
1830902
|
|
|
25-Apr-2024
|
14:58:39
|
94
|
3263.00
|
XLON
|
1830900
|
|
|
25-Apr-2024
|
14:58:39
|
336
|
3263.00
|
XLON
|
1830898
|
|
|
25-Apr-2024
|
14:58:39
|
235
|
3263.00
|
XLON
|
1830893
|
|
|
25-Apr-2024
|
14:58:39
|
622
|
3263.00
|
XLON
|
1830895
|
|
|
25-Apr-2024
|
14:58:04
|
373
|
3262.00
|
XLON
|
1829866
|
|
|
25-Apr-2024
|
14:57:18
|
415
|
3260.00
|
XLON
|
1828273
|
|
|
25-Apr-2024
|
14:57:18
|
276
|
3260.00
|
XLON
|
1828271
|
|
|
25-Apr-2024
|
14:55:18
|
605
|
3261.00
|
XLON
|
1825005
|
|
|
25-Apr-2024
|
14:55:18
|
733
|
3261.00
|
XLON
|
1825003
|
|
|
25-Apr-2024
|
14:55:18
|
813
|
3261.00
|
XLON
|
1825001
|
|
|
25-Apr-2024
|
14:54:46
|
657
|
3262.00
|
XLON
|
1823927
|
|
|
25-Apr-2024
|
14:53:10
|
317
|
3261.00
|
XLON
|
1821219
|
|
|
25-Apr-2024
|
14:53:10
|
295
|
3261.00
|
XLON
|
1821217
|
|
|
25-Apr-2024
|
14:52:46
|
691
|
3264.00
|
XLON
|
1820195
|
|
|
25-Apr-2024
|
14:52:46
|
22
|
3264.00
|
XLON
|
1820193
|
|
|
25-Apr-2024
|
14:51:45
|
442
|
3267.00
|
XLON
|
1818533
|
|
|
25-Apr-2024
|
14:51:45
|
190
|
3267.00
|
XLON
|
1818531
|
|
|
25-Apr-2024
|
14:51:45
|
40
|
3267.00
|
XLON
|
1818529
|
|
|
25-Apr-2024
|
14:51:45
|
809
|
3267.00
|
XLON
|
1818527
|
|
|
25-Apr-2024
|
14:50:28
|
329
|
3265.00
|
XLON
|
1816469
|
|
|
25-Apr-2024
|
14:50:28
|
325
|
3265.00
|
XLON
|
1816471
|
|
|
25-Apr-2024
|
14:50:28
|
607
|
3265.00
|
XLON
|
1816467
|
|
|
25-Apr-2024
|
14:50:20
|
329
|
3266.00
|
XLON
|
1816237
|
|
|
25-Apr-2024
|
14:50:20
|
280
|
3266.00
|
XLON
|
1816235
|
|
|
25-Apr-2024
|
14:49:22
|
169
|
3264.00
|
XLON
|
1813873
|
|
|
25-Apr-2024
|
14:48:50
|
137
|
3264.00
|
XLON
|
1812808
|
|
|
25-Apr-2024
|
14:48:50
|
570
|
3264.00
|
XLON
|
1812806
|
|
|
25-Apr-2024
|
14:48:21
|
329
|
3266.00
|
XLON
|
1811670
|
|
|
25-Apr-2024
|
14:48:21
|
485
|
3266.00
|
XLON
|
1811672
|
|
|
25-Apr-2024
|
14:48:21
|
148
|
3266.00
|
XLON
|
1811674
|
|
|
25-Apr-2024
|
14:48:21
|
459
|
3266.00
|
XLON
|
1811668
|
|
|
25-Apr-2024
|
14:48:21
|
420
|
3266.00
|
XLON
|
1811666
|
|
|
25-Apr-2024
|
14:48:21
|
232
|
3266.00
|
XLON
|
1811664
|
|
|
25-Apr-2024
|
14:47:06
|
213
|
3265.00
|
XLON
|
1809208
|
|
|
25-Apr-2024
|
14:47:06
|
330
|
3265.00
|
XLON
|
1809206
|
|
|
25-Apr-2024
|
14:47:06
|
329
|
3265.00
|
XLON
|
1809204
|
|
|
25-Apr-2024
|
14:46:27
|
100
|
3263.00
|
XLON
|
1807796
|
|
|
25-Apr-2024
|
14:46:27
|
122
|
3263.00
|
XLON
|
1807794
|
|
|
25-Apr-2024
|
14:46:27
|
192
|
3263.00
|
XLON
|
1807798
|
|
|
25-Apr-2024
|
14:46:07
|
655
|
3261.00
|
XLON
|
1807023
|
|
|
25-Apr-2024
|
14:46:07
|
9
|
3261.00
|
XLON
|
1807021
|
|
|
25-Apr-2024
|
14:45:12
|
691
|
3261.00
|
XLON
|
1805122
|
|
|
25-Apr-2024
|
14:45:05
|
244
|
3262.00
|
XLON
|
1804785
|
|
|
25-Apr-2024
|
14:45:05
|
100
|
3262.00
|
XLON
|
1804783
|
|
|
25-Apr-2024
|
14:45:05
|
636
|
3262.00
|
XLON
|
1804781
|
|
|
25-Apr-2024
|
14:45:05
|
244
|
3262.00
|
XLON
|
1804779
|
|
|
25-Apr-2024
|
14:45:05
|
78
|
3262.00
|
XLON
|
1804777
|
|
|
25-Apr-2024
|
14:42:30
|
628
|
3258.00
|
XLON
|
1799862
|
|
|
25-Apr-2024
|
14:42:30
|
637
|
3259.00
|
XLON
|
1799856
|
|
|
25-Apr-2024
|
14:41:35
|
210
|
3260.00
|
XLON
|
1798248
|
|
|
25-Apr-2024
|
14:41:35
|
330
|
3260.00
|
XLON
|
1798246
|
|
|
25-Apr-2024
|
14:41:35
|
87
|
3260.00
|
XLON
|
1798244
|
|
|
25-Apr-2024
|
14:41:17
|
739
|
3259.00
|
XLON
|
1797684
|
|
|
25-Apr-2024
|
14:41:16
|
704
|
3259.00
|
XLON
|
1797667
|
|
|
25-Apr-2024
|
14:39:54
|
662
|
3261.00
|
XLON
|
1794960
|
|
|
25-Apr-2024
|
14:38:41
|
645
|
3259.00
|
XLON
|
1792566
|
|
|
25-Apr-2024
|
14:38:29
|
819
|
3260.00
|
XLON
|
1792238
|
|
|
25-Apr-2024
|
14:37:29
|
563
|
3261.00
|
XLON
|
1790227
|
|
|
25-Apr-2024
|
14:37:29
|
342
|
3261.00
|
XLON
|
1790225
|
|
|
25-Apr-2024
|
14:36:27
|
138
|
3261.00
|
XLON
|
1788585
|
|
|
25-Apr-2024
|
14:36:27
|
633
|
3261.00
|
XLON
|
1788583
|
|
|
25-Apr-2024
|
14:35:31
|
711
|
3261.00
|
XLON
|
1787009
|
|
|
25-Apr-2024
|
14:35:01
|
397
|
3262.00
|
XLON
|
1785753
|
|
|
25-Apr-2024
|
14:35:01
|
327
|
3262.00
|
XLON
|
1785751
|
|
|
25-Apr-2024
|
14:34:56
|
770
|
3263.00
|
XLON
|
1785532
|
|
|
25-Apr-2024
|
14:33:45
|
330
|
3262.00
|
XLON
|
1782859
|
|
|
25-Apr-2024
|
14:33:45
|
100
|
3262.00
|
XLON
|
1782857
|
|
|
25-Apr-2024
|
14:33:45
|
39
|
3262.00
|
XLON
|
1782855
|
|
|
25-Apr-2024
|
14:33:45
|
712
|
3262.00
|
XLON
|
1782853
|
|
|
25-Apr-2024
|
14:32:17
|
172
|
3261.00
|
XLON
|
1780232
|
|
|
25-Apr-2024
|
14:32:17
|
330
|
3261.00
|
XLON
|
1780230
|
|
|
25-Apr-2024
|
14:32:17
|
100
|
3261.00
|
XLON
|
1780228
|
|
|
25-Apr-2024
|
14:31:51
|
329
|
3260.00
|
XLON
|
1779387
|
|
|
25-Apr-2024
|
14:31:51
|
24
|
3260.00
|
XLON
|
1779389
|
|
|
25-Apr-2024
|
14:31:51
|
330
|
3260.00
|
XLON
|
1779385
|
|
|
25-Apr-2024
|
14:31:01
|
303
|
3262.00
|
XLON
|
1777637
|
|
|
25-Apr-2024
|
14:31:01
|
13
|
3262.00
|
XLON
|
1777635
|
|
|
25-Apr-2024
|
14:31:01
|
364
|
3262.00
|
XLON
|
1777633
|
|
|
25-Apr-2024
|
14:30:48
|
660
|
3261.00
|
XLON
|
1777128
|
|
|
25-Apr-2024
|
14:30:48
|
28
|
3261.00
|
XLON
|
1777126
|
|
|
25-Apr-2024
|
14:30:11
|
714
|
3262.00
|
XLON
|
1775773
|
|
|
25-Apr-2024
|
14:30:11
|
20
|
3262.00
|
XLON
|
1775771
|
|
|
25-Apr-2024
|
14:28:45
|
732
|
3265.00
|
XLON
|
1772363
|
|
|
25-Apr-2024
|
14:28:45
|
648
|
3266.00
|
XLON
|
1772349
|
|
|
25-Apr-2024
|
14:27:48
|
439
|
3267.00
|
XLON
|
1770822
|
|
|
25-Apr-2024
|
14:27:48
|
266
|
3267.00
|
XLON
|
1770820
|
|
|
25-Apr-2024
|
14:27:32
|
975
|
3267.00
|
XLON
|
1770389
|
|
|
25-Apr-2024
|
14:27:16
|
266
|
3268.00
|
XLON
|
1769657
|
|
|
25-Apr-2024
|
14:27:06
|
645
|
3268.00
|
XLON
|
1769330
|
|
|
25-Apr-2024
|
14:26:12
|
330
|
3267.00
|
XLON
|
1767413
|
|
|
25-Apr-2024
|
14:26:12
|
329
|
3267.00
|
XLON
|
1767415
|
|
|
25-Apr-2024
|
14:26:12
|
264
|
3267.00
|
XLON
|
1767417
|
|
|
25-Apr-2024
|
14:26:12
|
269
|
3267.00
|
XLON
|
1767407
|
|
|
25-Apr-2024
|
14:26:12
|
139
|
3267.00
|
XLON
|
1767405
|
|
|
25-Apr-2024
|
14:26:12
|
100
|
3267.00
|
XLON
|
1767409
|
|
|
25-Apr-2024
|
14:26:06
|
19
|
3265.00
|
XLON
|
1767259
|
|
|
25-Apr-2024
|
14:25:37
|
18
|
3265.00
|
XLON
|
1766491
|
|
|
25-Apr-2024
|
14:23:05
|
53
|
3261.00
|
XLON
|
1760533
|
|
|
25-Apr-2024
|
14:23:05
|
216
|
3261.00
|
XLON
|
1760531
|
|
|
25-Apr-2024
|
14:23:05
|
120
|
3261.00
|
XLON
|
1760527
|
|
|
25-Apr-2024
|
14:23:05
|
264
|
3261.00
|
XLON
|
1760529
|
|
|
25-Apr-2024
|
14:23:05
|
602
|
3262.00
|
XLON
|
1760490
|
|
|
25-Apr-2024
|
14:22:34
|
713
|
3263.00
|
XLON
|
1759398
|
|
|
25-Apr-2024
|
14:21:01
|
6
|
3262.00
|
XLON
|
1756390
|
|
|
25-Apr-2024
|
14:21:01
|
15
|
3262.00
|
XLON
|
1756388
|
|
|
25-Apr-2024
|
14:21:01
|
396
|
3262.00
|
XLON
|
1756372
|
|
|
25-Apr-2024
|
14:21:01
|
19
|
3262.00
|
XLON
|
1756374
|
|
|
25-Apr-2024
|
14:21:01
|
24
|
3262.00
|
XLON
|
1756376
|
|
|
25-Apr-2024
|
14:21:01
|
295
|
3262.00
|
XLON
|
1756378
|
|
|
25-Apr-2024
|
14:21:01
|
19
|
3262.00
|
XLON
|
1756381
|
|
|
25-Apr-2024
|
14:21:01
|
14
|
3262.00
|
XLON
|
1756383
|
|
|
25-Apr-2024
|
14:21:01
|
19
|
3262.00
|
XLON
|
1756385
|
|
|
25-Apr-2024
|
14:21:01
|
211
|
3263.00
|
XLON
|
1756360
|
|
|
25-Apr-2024
|
14:21:01
|
329
|
3263.00
|
XLON
|
1756358
|
|
|
25-Apr-2024
|
14:21:01
|
100
|
3263.00
|
XLON
|
1756356
|
|
|
25-Apr-2024
|
14:21:01
|
330
|
3263.00
|
XLON
|
1756354
|
|
|
25-Apr-2024
|
14:21:01
|
280
|
3263.00
|
XLON
|
1756352
|
|
|
25-Apr-2024
|
14:21:01
|
604
|
3263.00
|
XLON
|
1756350
|
|
|
25-Apr-2024
|
14:20:16
|
62
|
3262.00
|
XLON
|
1754995
|
|
|
25-Apr-2024
|
14:19:40
|
133
|
3262.00
|
XLON
|
1753793
|
|
|
25-Apr-2024
|
14:19:40
|
274
|
3262.00
|
XLON
|
1753791
|
|
|
25-Apr-2024
|
14:19:40
|
100
|
3262.00
|
XLON
|
1753789
|
|
|
25-Apr-2024
|
14:19:40
|
329
|
3262.00
|
XLON
|
1753787
|
|
|
25-Apr-2024
|
14:19:35
|
100
|
3262.00
|
XLON
|
1753613
|
|
|
25-Apr-2024
|
14:18:56
|
862
|
3259.00
|
XLON
|
1752273
|
|
|
25-Apr-2024
|
14:17:56
|
329
|
3257.00
|
XLON
|
1750225
|
|
|
25-Apr-2024
|
14:17:56
|
182
|
3257.00
|
XLON
|
1750227
|
|
|
25-Apr-2024
|
14:17:56
|
182
|
3257.00
|
XLON
|
1750229
|
|
|
25-Apr-2024
|
14:17:56
|
605
|
3257.00
|
XLON
|
1750223
|
|
|
25-Apr-2024
|
14:17:56
|
19
|
3257.00
|
XLON
|
1750221
|
|
|
25-Apr-2024
|
14:16:20
|
16
|
3255.00
|
XLON
|
1746583
|
|
|
25-Apr-2024
|
14:16:03
|
161
|
3255.00
|
XLON
|
1745896
|
|
|
25-Apr-2024
|
14:16:01
|
180
|
3255.00
|
XLON
|
1745815
|
|
|
25-Apr-2024
|
14:15:59
|
180
|
3255.00
|
XLON
|
1745729
|
|
|
25-Apr-2024
|
14:15:59
|
180
|
3255.00
|
XLON
|
1745727
|
|
|
25-Apr-2024
|
14:15:59
|
32
|
3255.00
|
XLON
|
1745725
|
|
|
25-Apr-2024
|
14:15:09
|
661
|
3252.00
|
XLON
|
1743913
|
|
|
25-Apr-2024
|
14:14:30
|
843
|
3251.00
|
XLON
|
1742625
|
|
|
25-Apr-2024
|
14:14:14
|
1,086
|
3252.00
|
XLON
|
1742145
|
|
|
25-Apr-2024
|
14:12:17
|
610
|
3250.00
|
XLON
|
1738776
|
|
|
25-Apr-2024
|
14:11:52
|
330
|
3251.00
|
XLON
|
1737929
|
|
|
25-Apr-2024
|
14:11:52
|
329
|
3251.00
|
XLON
|
1737927
|
|
|
25-Apr-2024
|
14:11:52
|
199
|
3251.00
|
XLON
|
1737925
|
|
|
25-Apr-2024
|
14:11:52
|
100
|
3251.00
|
XLON
|
1737923
|
|
|
25-Apr-2024
|
14:10:43
|
900
|
3246.00
|
XLON
|
1735479
|
|
|
25-Apr-2024
|
14:09:28
|
687
|
3245.00
|
XLON
|
1732855
|
|
|
25-Apr-2024
|
14:08:30
|
621
|
3246.00
|
XLON
|
1730613
|
|
|
25-Apr-2024
|
14:08:30
|
642
|
3246.00
|
XLON
|
1730611
|
|
|
25-Apr-2024
|
14:08:12
|
570
|
3247.00
|
XLON
|
1729914
|
|
|
25-Apr-2024
|
14:08:12
|
103
|
3247.00
|
XLON
|
1729912
|
|
|
25-Apr-2024
|
14:07:12
|
638
|
3245.00
|
XLON
|
1727934
|
|
|
25-Apr-2024
|
14:06:30
|
716
|
3245.00
|
XLON
|
1726609
|
|
|
25-Apr-2024
|
14:05:45
|
979
|
3242.00
|
XLON
|
1725060
|
|
|
25-Apr-2024
|
14:05:02
|
18
|
3240.00
|
XLON
|
1723453
|
|
|
25-Apr-2024
|
14:04:59
|
479
|
3241.00
|
XLON
|
1723343
|
|
|
25-Apr-2024
|
14:04:59
|
43
|
3241.00
|
XLON
|
1723341
|
|
|
25-Apr-2024
|
14:04:59
|
21
|
3241.00
|
XLON
|
1723339
|
|
|
25-Apr-2024
|
14:04:59
|
23
|
3241.00
|
XLON
|
1723337
|
|
|
25-Apr-2024
|
14:04:59
|
17
|
3241.00
|
XLON
|
1723335
|
|
|
25-Apr-2024
|
14:04:59
|
21
|
3241.00
|
XLON
|
1723333
|
|
|
25-Apr-2024
|
14:04:59
|
25
|
3241.00
|
XLON
|
1723331
|
|
|
25-Apr-2024
|
14:04:05
|
746
|
3243.00
|
XLON
|
1721657
|
|
|
25-Apr-2024
|
14:03:16
|
688
|
3241.00
|
XLON
|
1719959
|
|
|
25-Apr-2024
|
14:02:34
|
636
|
3242.00
|
XLON
|
1718316
|
|
|
25-Apr-2024
|
14:02:12
|
123
|
3241.00
|
XLON
|
1717020
|
|
|
25-Apr-2024
|
14:02:12
|
329
|
3241.00
|
XLON
|
1717018
|
|
|
25-Apr-2024
|
14:02:12
|
330
|
3241.00
|
XLON
|
1717016
|
|
|
25-Apr-2024
|
14:02:12
|
73
|
3241.00
|
XLON
|
1716988
|
|
|
25-Apr-2024
|
14:02:12
|
1,000
|
3241.00
|
XLON
|
1716986
|
|
|
25-Apr-2024
|
14:01:01
|
842
|
3240.00
|
XLON
|
1714103
|
|
|
25-Apr-2024
|
14:00:00
|
711
|
3239.00
|
XLON
|
1711084
|
|
|
25-Apr-2024
|
14:00:00
|
716
|
3239.00
|
XLON
|
1711082
|
|
|
25-Apr-2024
|
13:59:59
|
29
|
3239.00
|
XLON
|
1710777
|
|
|
25-Apr-2024
|
13:59:59
|
271
|
3239.00
|
XLON
|
1710775
|
|
|
25-Apr-2024
|
13:59:59
|
175
|
3239.00
|
XLON
|
1710773
|
|
|
25-Apr-2024
|
13:59:51
|
43
|
3239.00
|
XLON
|
1710411
|
|
|
25-Apr-2024
|
13:58:46
|
717
|
3237.00
|
XLON
|
1708384
|
|
|
25-Apr-2024
|
13:58:38
|
153
|
3238.00
|
XLON
|
1708025
|
|
|
25-Apr-2024
|
13:57:09
|
260
|
3233.00
|
XLON
|
1704677
|
|
|
25-Apr-2024
|
13:57:09
|
263
|
3233.00
|
XLON
|
1704679
|
|
|
25-Apr-2024
|
13:56:23
|
614
|
3233.00
|
XLON
|
1703173
|
|
|
25-Apr-2024
|
13:56:23
|
751
|
3233.00
|
XLON
|
1703171
|
|
|
25-Apr-2024
|
13:55:06
|
665
|
3233.00
|
XLON
|
1700050
|
|
|
25-Apr-2024
|
13:55:05
|
701
|
3234.00
|
XLON
|
1699997
|
|
|
25-Apr-2024
|
13:54:09
|
600
|
3230.00
|
XLON
|
1698080
|
|
|
25-Apr-2024
|
13:54:09
|
277
|
3230.00
|
XLON
|
1698078
|
|
|
25-Apr-2024
|
13:54:09
|
16
|
3230.00
|
XLON
|
1698076
|
|
|
25-Apr-2024
|
13:54:08
|
348
|
3230.00
|
XLON
|
1698015
|
|
|
25-Apr-2024
|
13:53:59
|
375
|
3230.00
|
XLON
|
1697558
|
|
|
25-Apr-2024
|
13:53:33
|
18
|
3230.00
|
XLON
|
1696788
|
|
|
25-Apr-2024
|
13:53:04
|
30
|
3230.00
|
XLON
|
1695745
|
|
|
25-Apr-2024
|
13:52:59
|
205
|
3230.00
|
XLON
|
1695514
|
|
|
25-Apr-2024
|
13:52:54
|
689
|
3231.00
|
XLON
|
1695251
|
|
|
25-Apr-2024
|
13:51:33
|
742
|
3232.00
|
XLON
|
1692203
|
|
|
25-Apr-2024
|
13:50:56
|
264
|
3230.00
|
XLON
|
1690626
|
|
|
25-Apr-2024
|
13:50:56
|
234
|
3230.00
|
XLON
|
1690624
|
|
|
25-Apr-2024
|
13:50:56
|
60
|
3230.00
|
XLON
|
1690628
|
|
|
25-Apr-2024
|
13:50:56
|
173
|
3230.00
|
XLON
|
1690622
|
|
|
25-Apr-2024
|
13:50:56
|
173
|
3230.00
|
XLON
|
1690620
|
|
|
25-Apr-2024
|
13:50:56
|
153
|
3230.00
|
XLON
|
1690618
|
|
|
25-Apr-2024
|
13:50:56
|
234
|
3230.00
|
XLON
|
1690616
|
|
|
25-Apr-2024
|
13:50:56
|
263
|
3230.00
|
XLON
|
1690614
|
|
|
25-Apr-2024
|
13:50:56
|
264
|
3230.00
|
XLON
|
1690612
|
|
|
25-Apr-2024
|
13:50:56
|
846
|
3230.00
|
XLON
|
1690610
|
|
|
25-Apr-2024
|
13:48:57
|
660
|
3232.00
|
XLON
|
1685503
|
|
|
25-Apr-2024
|
13:48:27
|
458
|
3231.00
|
XLON
|
1684305
|
|
|
25-Apr-2024
|
13:48:27
|
301
|
3231.00
|
XLON
|
1684303
|
|
|
25-Apr-2024
|
13:48:08
|
675
|
3231.00
|
XLON
|
1682942
|
|
|
25-Apr-2024
|
13:48:08
|
724
|
3231.00
|
XLON
|
1682940
|
|
|
25-Apr-2024
|
13:47:37
|
136
|
3232.00
|
XLON
|
1681811
|
|
|
25-Apr-2024
|
13:47:37
|
135
|
3232.00
|
XLON
|
1681806
|
|
|
25-Apr-2024
|
13:47:21
|
15
|
3230.00
|
XLON
|
1680986
|
|
|
25-Apr-2024
|
13:45:52
|
89
|
3229.00
|
XLON
|
1677313
|
|
|
25-Apr-2024
|
13:45:52
|
264
|
3229.00
|
XLON
|
1677315
|
|
|
25-Apr-2024
|
13:45:52
|
263
|
3229.00
|
XLON
|
1677317
|
|
|
25-Apr-2024
|
13:45:52
|
17
|
3229.00
|
XLON
|
1677319
|
|
|
25-Apr-2024
|
13:45:52
|
701
|
3229.00
|
XLON
|
1677311
|
|
|
25-Apr-2024
|
13:45:00
|
460
|
3226.00
|
XLON
|
1675247
|
|
|
25-Apr-2024
|
13:45:00
|
199
|
3226.00
|
XLON
|
1675245
|
|
|
25-Apr-2024
|
13:45:00
|
80
|
3226.00
|
XLON
|
1675240
|
|
|
25-Apr-2024
|
13:45:00
|
730
|
3226.00
|
XLON
|
1675238
|
|
|
25-Apr-2024
|
13:43:41
|
33
|
3227.00
|
XLON
|
1672414
|
|
|
25-Apr-2024
|
13:43:41
|
131
|
3227.00
|
XLON
|
1672412
|
|
|
25-Apr-2024
|
13:43:41
|
263
|
3227.00
|
XLON
|
1672410
|
|
|
25-Apr-2024
|
13:43:41
|
264
|
3227.00
|
XLON
|
1672408
|
|
|
25-Apr-2024
|
13:43:41
|
1,127
|
3227.00
|
XLON
|
1672406
|
|
|
25-Apr-2024
|
13:43:29
|
111
|
3227.00
|
XLON
|
1671839
|
|
|
25-Apr-2024
|
13:43:29
|
111
|
3227.00
|
XLON
|
1671837
|
|
|
25-Apr-2024
|
13:43:29
|
111
|
3227.00
|
XLON
|
1671835
|
|
|
25-Apr-2024
|
13:41:27
|
647
|
3220.00
|
XLON
|
1666410
|
|
|
25-Apr-2024
|
13:41:27
|
391
|
3221.00
|
XLON
|
1666401
|
|
|
25-Apr-2024
|
13:41:27
|
198
|
3221.00
|
XLON
|
1666403
|
|
|
25-Apr-2024
|
13:41:11
|
30
|
3221.00
|
XLON
|
1665980
|
|
|
25-Apr-2024
|
13:41:00
|
664
|
3222.00
|
XLON
|
1665515
|
|
|
25-Apr-2024
|
13:40:00
|
643
|
3221.00
|
XLON
|
1662897
|
|
|
25-Apr-2024
|
13:39:33
|
792
|
3222.00
|
XLON
|
1661435
|
|
|
25-Apr-2024
|
13:39:33
|
1,033
|
3222.00
|
XLON
|
1661433
|
|
|
25-Apr-2024
|
13:37:48
|
654
|
3221.00
|
XLON
|
1656640
|
|
|
25-Apr-2024
|
13:37:48
|
135
|
3222.00
|
XLON
|
1656628
|
|
|
25-Apr-2024
|
13:37:48
|
509
|
3222.00
|
XLON
|
1656626
|
|
|
25-Apr-2024
|
13:37:00
|
263
|
3222.00
|
XLON
|
1654569
|
|
|
25-Apr-2024
|
13:37:00
|
114
|
3222.00
|
XLON
|
1654573
|
|
|
25-Apr-2024
|
13:37:00
|
264
|
3222.00
|
XLON
|
1654571
|
|
|
25-Apr-2024
|
13:36:33
|
91
|
3223.00
|
XLON
|
1653605
|
|
|
25-Apr-2024
|
13:36:33
|
264
|
3223.00
|
XLON
|
1653603
|
|
|
25-Apr-2024
|
13:36:33
|
263
|
3223.00
|
XLON
|
1653601
|
|
|
25-Apr-2024
|
13:36:33
|
374
|
3223.00
|
XLON
|
1653597
|
|
|
25-Apr-2024
|
13:36:20
|
345
|
3223.00
|
XLON
|
1653065
|
|
|
25-Apr-2024
|
13:35:23
|
729
|
3226.00
|
XLON
|
1650766
|
|
|
25-Apr-2024
|
13:35:19
|
351
|
3227.00
|
XLON
|
1650598
|
|
|
25-Apr-2024
|
13:35:19
|
327
|
3227.00
|
XLON
|
1650596
|
|
|
25-Apr-2024
|
13:35:02
|
193
|
3227.00
|
XLON
|
1649820
|
|
|
25-Apr-2024
|
13:34:59
|
652
|
3228.00
|
XLON
|
1649690
|
|
|
25-Apr-2024
|
13:34:00
|
634
|
3230.00
|
XLON
|
1647067
|
|
|
25-Apr-2024
|
13:33:52
|
181
|
3231.00
|
XLON
|
1646740
|
|
|
25-Apr-2024
|
13:33:52
|
153
|
3231.00
|
XLON
|
1646738
|
|
|
25-Apr-2024
|
13:33:52
|
300
|
3231.00
|
XLON
|
1646736
|
|
|
25-Apr-2024
|
13:33:05
|
98
|
3230.00
|
XLON
|
1644478
|
|
|
25-Apr-2024
|
13:33:05
|
529
|
3230.00
|
XLON
|
1644476
|
|
|
25-Apr-2024
|
13:33:05
|
948
|
3230.00
|
XLON
|
1644474
|
|
|
25-Apr-2024
|
13:32:59
|
998
|
3231.00
|
XLON
|
1644097
|
|
|
25-Apr-2024
|
13:31:44
|
248
|
3232.00
|
XLON
|
1640356
|
|
|
25-Apr-2024
|
13:31:44
|
264
|
3232.00
|
XLON
|
1640354
|
|
|
25-Apr-2024
|
13:31:44
|
218
|
3232.00
|
XLON
|
1640352
|
|
|
25-Apr-2024
|
13:31:44
|
644
|
3232.00
|
XLON
|
1640350
|
|
|
25-Apr-2024
|
13:30:59
|
645
|
3233.00
|
XLON
|
1637398
|
|
|
25-Apr-2024
|
13:30:59
|
290
|
3233.00
|
XLON
|
1637396
|
|
|
25-Apr-2024
|
13:30:55
|
3
|
3234.00
|
XLON
|
1637239
|
|
|
25-Apr-2024
|
13:30:55
|
263
|
3234.00
|
XLON
|
1637243
|
|
|
25-Apr-2024
|
13:30:55
|
264
|
3234.00
|
XLON
|
1637241
|
|
|
25-Apr-2024
|
13:30:00
|
669
|
3227.00
|
XLON
|
1628851
|
|
|
25-Apr-2024
|
13:29:41
|
599
|
3228.00
|
XLON
|
1628080
|
|
|
25-Apr-2024
|
13:29:41
|
704
|
3228.00
|
XLON
|
1628078
|
|
|
25-Apr-2024
|
13:29:41
|
40
|
3228.00
|
XLON
|
1628076
|
|
|
25-Apr-2024
|
13:27:21
|
104
|
3227.00
|
XLON
|
1624727
|
|
|
25-Apr-2024
|
13:27:21
|
261
|
3227.00
|
XLON
|
1624725
|
|
|
25-Apr-2024
|
13:27:21
|
264
|
3227.00
|
XLON
|
1624723
|
|
|
25-Apr-2024
|
13:27:21
|
461
|
3227.00
|
XLON
|
1624721
|
|
|
25-Apr-2024
|
13:27:21
|
288
|
3227.00
|
XLON
|
1624719
|
|
|
25-Apr-2024
|
13:25:18
|
455
|
3226.00
|
XLON
|
1622470
|
|
|
25-Apr-2024
|
13:25:18
|
235
|
3226.00
|
XLON
|
1622468
|
|
|
25-Apr-2024
|
13:24:31
|
667
|
3228.00
|
XLON
|
1621855
|
|
|
25-Apr-2024
|
13:23:07
|
627
|
3228.00
|
XLON
|
1620401
|
|
|
25-Apr-2024
|
13:23:07
|
186
|
3228.00
|
XLON
|
1620399
|
|
|
25-Apr-2024
|
13:23:07
|
694
|
3228.00
|
XLON
|
1620397
|
|
|
25-Apr-2024
|
13:21:09
|
650
|
3225.00
|
XLON
|
1618610
|
|
|
25-Apr-2024
|
13:19:54
|
644
|
3225.00
|
XLON
|
1617067
|
|
|
25-Apr-2024
|
13:18:04
|
294
|
3227.00
|
XLON
|
1614311
|
|
|
25-Apr-2024
|
13:18:04
|
111
|
3227.00
|
XLON
|
1614309
|
|
|
25-Apr-2024
|
13:18:04
|
215
|
3227.00
|
XLON
|
1614307
|
|
|
25-Apr-2024
|
13:18:04
|
728
|
3227.00
|
XLON
|
1614305
|
|
|
25-Apr-2024
|
13:17:20
|
1,065
|
3228.00
|
XLON
|
1613575
|
|
|
25-Apr-2024
|
13:14:42
|
638
|
3222.00
|
XLON
|
1611014
|
|
|
25-Apr-2024
|
13:13:07
|
696
|
3221.00
|
XLON
|
1609191
|
|
|
25-Apr-2024
|
13:11:44
|
724
|
3224.00
|
XLON
|
1607314
|
|
|
25-Apr-2024
|
13:10:00
|
223
|
3221.00
|
XLON
|
1605463
|
|
|
25-Apr-2024
|
13:10:00
|
110
|
3221.00
|
XLON
|
1605461
|
|
|
25-Apr-2024
|
13:10:00
|
264
|
3221.00
|
XLON
|
1605459
|
|
|
25-Apr-2024
|
13:10:00
|
139
|
3221.00
|
XLON
|
1605457
|
|
|
25-Apr-2024
|
13:10:00
|
684
|
3221.00
|
XLON
|
1605449
|
|
|
25-Apr-2024
|
13:07:47
|
615
|
3223.00
|
XLON
|
1602847
|
|
|
25-Apr-2024
|
13:07:19
|
506
|
3225.00
|
XLON
|
1602301
|
|
|
25-Apr-2024
|
13:07:19
|
203
|
3225.00
|
XLON
|
1602303
|
|
|
25-Apr-2024
|
13:05:30
|
87
|
3226.00
|
XLON
|
1600661
|
|
|
25-Apr-2024
|
13:05:30
|
261
|
3226.00
|
XLON
|
1600659
|
|
|
25-Apr-2024
|
13:05:30
|
138
|
3226.00
|
XLON
|
1600657
|
|
|
25-Apr-2024
|
13:05:30
|
164
|
3226.00
|
XLON
|
1600663
|
|
|
25-Apr-2024
|
13:04:16
|
675
|
3225.00
|
XLON
|
1599325
|
|
|
25-Apr-2024
|
13:04:16
|
21
|
3225.00
|
XLON
|
1599323
|
|
|
25-Apr-2024
|
13:04:16
|
601
|
3225.00
|
XLON
|
1599321
|
|
|
25-Apr-2024
|
13:02:09
|
578
|
3229.00
|
XLON
|
1597337
|
|
|
25-Apr-2024
|
13:02:09
|
70
|
3229.00
|
XLON
|
1597339
|
|
|
25-Apr-2024
|
13:00:43
|
594
|
3226.00
|
XLON
|
1595890
|
|
|
25-Apr-2024
|
13:00:00
|
127
|
3228.00
|
XLON
|
1594931
|
|
|
25-Apr-2024
|
13:00:00
|
504
|
3228.00
|
XLON
|
1594929
|
|
|
25-Apr-2024
|
13:00:00
|
517
|
3228.00
|
XLON
|
1594925
|
|
|
25-Apr-2024
|
13:00:00
|
80
|
3228.00
|
XLON
|
1594923
|
|
|
25-Apr-2024
|
12:57:31
|
264
|
3225.00
|
XLON
|
1592202
|
|
|
25-Apr-2024
|
12:57:31
|
164
|
3225.00
|
XLON
|
1592200
|
|
|
25-Apr-2024
|
12:57:31
|
264
|
3225.00
|
XLON
|
1592198
|
|
|
25-Apr-2024
|
12:56:56
|
241
|
3226.00
|
XLON
|
1591626
|
|
|
25-Apr-2024
|
12:56:56
|
180
|
3226.00
|
XLON
|
1591623
|
|
|
25-Apr-2024
|
12:56:56
|
239
|
3226.00
|
XLON
|
1591621
|
|
|
25-Apr-2024
|
12:55:01
|
8
|
3229.00
|
XLON
|
1589734
|
|
|
25-Apr-2024
|
12:55:01
|
217
|
3229.00
|
XLON
|
1589732
|
|
|
25-Apr-2024
|
12:55:01
|
210
|
3229.00
|
XLON
|
1589730
|
|
|
25-Apr-2024
|
12:55:01
|
211
|
3229.00
|
XLON
|
1589728
|
|
|
25-Apr-2024
|
12:53:52
|
691
|
3230.00
|
XLON
|
1588524
|
|
|
25-Apr-2024
|
12:53:00
|
637
|
3231.00
|
XLON
|
1587565
|
|
|
25-Apr-2024
|
12:51:46
|
703
|
3231.00
|
XLON
|
1586526
|
|
|
25-Apr-2024
|
12:51:21
|
181
|
3232.00
|
XLON
|
1586163
|
|
|
25-Apr-2024
|
12:51:21
|
60
|
3232.00
|
XLON
|
1586161
|
|
|
25-Apr-2024
|
12:51:21
|
100
|
3232.00
|
XLON
|
1586159
|
|
|
25-Apr-2024
|
12:51:21
|
100
|
3232.00
|
XLON
|
1586155
|
|
|
25-Apr-2024
|
12:51:21
|
100
|
3232.00
|
XLON
|
1586153
|
|
|
25-Apr-2024
|
12:51:21
|
100
|
3232.00
|
XLON
|
1586145
|
|
|
25-Apr-2024
|
12:51:21
|
100
|
3232.00
|
XLON
|
1586143
|
|
|
25-Apr-2024
|
12:49:26
|
688
|
3231.00
|
XLON
|
1584080
|
|
|
25-Apr-2024
|
12:47:57
|
676
|
3233.00
|
XLON
|
1582642
|
|
|
25-Apr-2024
|
12:47:47
|
666
|
3234.00
|
XLON
|
1582501
|
|
|
25-Apr-2024
|
12:47:06
|
99
|
3235.00
|
XLON
|
1581605
|
|
|
25-Apr-2024
|
12:45:30
|
603
|
3236.00
|
XLON
|
1579792
|
|
|
25-Apr-2024
|
12:45:15
|
155
|
3237.00
|
XLON
|
1579522
|
|
|
25-Apr-2024
|
12:44:26
|
616
|
3235.00
|
XLON
|
1578860
|
|
|
25-Apr-2024
|
12:44:26
|
59
|
3235.00
|
XLON
|
1578858
|
|
|
25-Apr-2024
|
12:42:33
|
526
|
3238.00
|
XLON
|
1576803
|
|
|
25-Apr-2024
|
12:42:33
|
89
|
3238.00
|
XLON
|
1576801
|
|
|
25-Apr-2024
|
12:41:36
|
644
|
3237.00
|
XLON
|
1576011
|
|
|
25-Apr-2024
|
12:40:41
|
644
|
3239.00
|
XLON
|
1575094
|
|
|
25-Apr-2024
|
12:38:45
|
702
|
3243.00
|
XLON
|
1573030
|
|
|
25-Apr-2024
|
12:37:56
|
116
|
3245.00
|
XLON
|
1572495
|
|
|
25-Apr-2024
|
12:37:56
|
550
|
3245.00
|
XLON
|
1572493
|
|
|
25-Apr-2024
|
12:36:40
|
512
|
3249.00
|
XLON
|
1571205
|
|
|
25-Apr-2024
|
12:36:40
|
215
|
3249.00
|
XLON
|
1571203
|
|
|
25-Apr-2024
|
12:35:49
|
197
|
3247.00
|
XLON
|
1570625
|
|
|
25-Apr-2024
|
12:35:49
|
673
|
3248.00
|
XLON
|
1570620
|
|
|
25-Apr-2024
|
12:33:29
|
252
|
3249.00
|
XLON
|
1568537
|
|
|
25-Apr-2024
|
12:33:29
|
93
|
3249.00
|
XLON
|
1568535
|
|
|
25-Apr-2024
|
12:33:29
|
65
|
3249.00
|
XLON
|
1568533
|
|
|
25-Apr-2024
|
12:33:29
|
211
|
3249.00
|
XLON
|
1568531
|
|
|
25-Apr-2024
|
12:32:55
|
352
|
3249.00
|
XLON
|
1567659
|
|
|
25-Apr-2024
|
12:32:55
|
281
|
3249.00
|
XLON
|
1567657
|
|
|
25-Apr-2024
|
12:31:57
|
36
|
3251.00
|
XLON
|
1565998
|
|
|
25-Apr-2024
|
12:31:57
|
666
|
3251.00
|
XLON
|
1565996
|
|
|
25-Apr-2024
|
12:30:58
|
710
|
3251.00
|
XLON
|
1565052
|
|
|
25-Apr-2024
|
12:30:26
|
159
|
3251.00
|
XLON
|
1564305
|
|
|
25-Apr-2024
|
12:30:26
|
545
|
3251.00
|
XLON
|
1564303
|
|
|
25-Apr-2024
|
12:30:24
|
96
|
3253.00
|
XLON
|
1564193
|
|
|
25-Apr-2024
|
12:30:24
|
466
|
3253.00
|
XLON
|
1564191
|
|
|
25-Apr-2024
|
12:30:24
|
133
|
3253.00
|
XLON
|
1564189
|
|
|
25-Apr-2024
|
12:30:24
|
729
|
3253.00
|
XLON
|
1564187
|
|
|
25-Apr-2024
|
12:28:04
|
278
|
3252.00
|
XLON
|
1561804
|
|
|
25-Apr-2024
|
12:28:04
|
384
|
3252.00
|
XLON
|
1561802
|
|
|
25-Apr-2024
|
12:26:30
|
706
|
3252.00
|
XLON
|
1560688
|
|
|
25-Apr-2024
|
12:23:31
|
708
|
3255.00
|
XLON
|
1558299
|
|
|
25-Apr-2024
|
12:21:40
|
505
|
3257.00
|
XLON
|
1556982
|
|
|
25-Apr-2024
|
12:21:40
|
130
|
3257.00
|
XLON
|
1556980
|
|
|
25-Apr-2024
|
12:20:06
|
20
|
3255.00
|
XLON
|
1555932
|
|
|
25-Apr-2024
|
12:20:06
|
100
|
3255.00
|
XLON
|
1555930
|
|
|
25-Apr-2024
|
12:20:06
|
100
|
3255.00
|
XLON
|
1555928
|
|
|
25-Apr-2024
|
12:20:06
|
50
|
3255.00
|
XLON
|
1555926
|
|
|
25-Apr-2024
|
12:20:06
|
471
|
3255.00
|
XLON
|
1555924
|
|
|
25-Apr-2024
|
12:18:40
|
100
|
3252.00
|
XLON
|
1554630
|
|
|
25-Apr-2024
|
12:18:40
|
100
|
3252.00
|
XLON
|
1554628
|
|
|
25-Apr-2024
|
12:18:40
|
100
|
3252.00
|
XLON
|
1554626
|
|
|
25-Apr-2024
|
12:16:57
|
685
|
3256.00
|
XLON
|
1553274
|
|
|
25-Apr-2024
|
12:15:39
|
734
|
3259.00
|
XLON
|
1552399
|
|
|
25-Apr-2024
|
12:14:36
|
3
|
3261.00
|
XLON
|
1551680
|
|
|
25-Apr-2024
|
12:14:36
|
281
|
3261.00
|
XLON
|
1551682
|
|
|
25-Apr-2024
|
12:14:36
|
281
|
3261.00
|
XLON
|
1551684
|
|
|
25-Apr-2024
|
12:14:36
|
90
|
3261.00
|
XLON
|
1551686
|
|
|
25-Apr-2024
|
12:14:03
|
281
|
3261.00
|
XLON
|
1551031
|
|
|
25-Apr-2024
|
12:14:03
|
281
|
3261.00
|
XLON
|
1551029
|
|
|
25-Apr-2024
|
12:14:03
|
4
|
3261.00
|
XLON
|
1551027
|
|
|
25-Apr-2024
|
12:14:03
|
46
|
3261.00
|
XLON
|
1551025
|
|
|
25-Apr-2024
|
12:13:02
|
281
|
3261.00
|
XLON
|
1550281
|
|
|
25-Apr-2024
|
12:13:02
|
114
|
3261.00
|
XLON
|
1550279
|
|
|
25-Apr-2024
|
12:12:15
|
608
|
3261.00
|
XLON
|
1549689
|
|
|
25-Apr-2024
|
12:08:54
|
11
|
3262.00
|
XLON
|
1547452
|
|
|
25-Apr-2024
|
12:08:54
|
707
|
3262.00
|
XLON
|
1547450
|
|
|
25-Apr-2024
|
12:06:47
|
196
|
3260.00
|
XLON
|
1546014
|
|
|
25-Apr-2024
|
12:06:47
|
120
|
3259.00
|
XLON
|
1546012
|
|
|
25-Apr-2024
|
12:06:47
|
281
|
3259.00
|
XLON
|
1546010
|
|
|
25-Apr-2024
|
12:06:47
|
597
|
3260.00
|
XLON
|
1546008
|
|
|
25-Apr-2024
|
12:04:18
|
721
|
3261.00
|
XLON
|
1544403
|
|
|
25-Apr-2024
|
12:02:19
|
667
|
3265.00
|
XLON
|
1543304
|
|
|
25-Apr-2024
|
12:02:08
|
714
|
3266.00
|
XLON
|
1543217
|
|
|
25-Apr-2024
|
12:01:04
|
269
|
3266.00
|
XLON
|
1542585
|
|
|
25-Apr-2024
|
12:01:04
|
419
|
3266.00
|
XLON
|
1542583
|
|
|
25-Apr-2024
|
12:00:29
|
115
|
3267.00
|
XLON
|
1542175
|
|
|
25-Apr-2024
|
12:00:29
|
124
|
3267.00
|
XLON
|
1542173
|
|
|
25-Apr-2024
|
12:00:29
|
501
|
3267.00
|
XLON
|
1542171
|
|
|
25-Apr-2024
|
12:00:29
|
19
|
3267.00
|
XLON
|
1542169
|
|
|
25-Apr-2024
|
12:00:29
|
134
|
3267.00
|
XLON
|
1542167
|
|
|
25-Apr-2024
|
12:00:29
|
3
|
3267.00
|
XLON
|
1542165
|
|
|
25-Apr-2024
|
11:55:13
|
739
|
3265.00
|
XLON
|
1538719
|
|
|
25-Apr-2024
|
11:53:24
|
364
|
3266.00
|
XLON
|
1537598
|
|
|
25-Apr-2024
|
11:53:24
|
214
|
3266.00
|
XLON
|
1537596
|
|
|
25-Apr-2024
|
11:53:24
|
104
|
3266.00
|
XLON
|
1537594
|
|
|
25-Apr-2024
|
11:51:16
|
682
|
3268.00
|
XLON
|
1536192
|
|
|
25-Apr-2024
|
11:48:47
|
267
|
3272.00
|
XLON
|
1534688
|
|
|
25-Apr-2024
|
11:48:47
|
471
|
3272.00
|
XLON
|
1534686
|
|
|
25-Apr-2024
|
11:48:46
|
910
|
3274.00
|
XLON
|
1534675
|
|
|
25-Apr-2024
|
11:47:25
|
190
|
3272.00
|
XLON
|
1533784
|
|
|
25-Apr-2024
|
11:45:16
|
594
|
3269.00
|
XLON
|
1532434
|
|
|
25-Apr-2024
|
11:43:45
|
608
|
3270.00
|
XLON
|
1531321
|
|
|
25-Apr-2024
|
11:41:36
|
193
|
3271.00
|
XLON
|
1530176
|
|
|
25-Apr-2024
|
11:41:36
|
417
|
3271.00
|
XLON
|
1530174
|
|
|
25-Apr-2024
|
11:41:31
|
623
|
3272.00
|
XLON
|
1530136
|
|
|
25-Apr-2024
|
11:38:16
|
606
|
3271.00
|
XLON
|
1527875
|
|
|
25-Apr-2024
|
11:37:23
|
671
|
3273.00
|
XLON
|
1527299
|
|
|
25-Apr-2024
|
11:35:42
|
702
|
3274.00
|
XLON
|
1526331
|
|
|
25-Apr-2024
|
11:34:34
|
529
|
3276.00
|
XLON
|
1525719
|
|
|
25-Apr-2024
|
11:34:34
|
730
|
3276.00
|
XLON
|
1525721
|
|
|
25-Apr-2024
|
11:34:34
|
203
|
3276.00
|
XLON
|
1525723
|
|
|
25-Apr-2024
|
11:29:10
|
127
|
3276.00
|
XLON
|
1522275
|
|
|
25-Apr-2024
|
11:29:10
|
498
|
3276.00
|
XLON
|
1522273
|
|
|
25-Apr-2024
|
11:28:21
|
705
|
3274.00
|
XLON
|
1521767
|
|
|
25-Apr-2024
|
11:27:52
|
1,005
|
3275.00
|
XLON
|
1521409
|
|
|
25-Apr-2024
|
11:24:15
|
424
|
3275.00
|
XLON
|
1519528
|
|
|
25-Apr-2024
|
11:24:15
|
185
|
3275.00
|
XLON
|
1519526
|
|
|
25-Apr-2024
|
11:23:02
|
658
|
3276.00
|
XLON
|
1517905
|
|
|
25-Apr-2024
|
11:20:19
|
696
|
3277.00
|
XLON
|
1516517
|
|
|
25-Apr-2024
|
11:18:40
|
663
|
3278.00
|
XLON
|
1515229
|
|
|
25-Apr-2024
|
11:17:00
|
283
|
3277.00
|
XLON
|
1514304
|
|
|
25-Apr-2024
|
11:17:00
|
398
|
3277.00
|
XLON
|
1514302
|
|
|
25-Apr-2024
|
11:17:00
|
681
|
3277.00
|
XLON
|
1514300
|
|
|
25-Apr-2024
|
11:15:02
|
701
|
3277.00
|
XLON
|
1513226
|
|
|
25-Apr-2024
|
11:11:06
|
453
|
3276.00
|
XLON
|
1510790
|
|
|
25-Apr-2024
|
11:11:06
|
212
|
3276.00
|
XLON
|
1510788
|
|
|
25-Apr-2024
|
11:09:47
|
994
|
3277.00
|
XLON
|
1509759
|
|
|
25-Apr-2024
|
11:09:47
|
47
|
3277.00
|
XLON
|
1509757
|
|
|
25-Apr-2024
|
11:09:46
|
690
|
3278.00
|
XLON
|
1509755
|
|
|
25-Apr-2024
|
11:07:03
|
732
|
3277.00
|
XLON
|
1507757
|
|
|
25-Apr-2024
|
11:06:50
|
240
|
3278.00
|
XLON
|
1507597
|
|
|
25-Apr-2024
|
11:06:50
|
64
|
3278.00
|
XLON
|
1507595
|
|
|
25-Apr-2024
|
11:06:50
|
240
|
3278.00
|
XLON
|
1507593
|
|
|
25-Apr-2024
|
11:06:50
|
265
|
3278.00
|
XLON
|
1507591
|
|
|
25-Apr-2024
|
11:02:28
|
737
|
3271.00
|
XLON
|
1503925
|
|
|
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
POSSEFFMIELSEFL
Relx (LSE:REL)
Historical Stock Chart
Von Apr 2024 bis Mai 2024
Relx (LSE:REL)
Historical Stock Chart
Von Mai 2023 bis Mai 2024