RELX PLC Transaction in Own Shares
29 Avril 2024 - 7:02PM
RNS Regulatory News
RNS Number : 4850M
RELX PLC
29 April 2024
29 April 2024
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 209,522 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 32,322,115
ordinary shares in treasury, and has 1,875,987,629 ordinary shares
in issue (excluding treasury shares). Since 2 January 2024 RELX PLC
has purchased 12,609,922 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:
|
29 April 2024
|
Number of ordinary shares
purchased:
|
209,522
|
Highest price paid per share
(p):
|
3335
|
Lowest price paid per share
(p):
|
3299
|
Volume weighted average price paid
per share (p):
|
3317.7098
|
Disaggregated information
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
29-Apr-2024
|
15:20:20
|
302
|
3299.00
|
XLON
|
2385964
|
|
|
29-Apr-2024
|
15:20:20
|
290
|
3299.00
|
XLON
|
2385962
|
|
|
29-Apr-2024
|
15:20:05
|
153
|
3299.00
|
XLON
|
2385510
|
|
|
29-Apr-2024
|
15:20:05
|
9
|
3299.00
|
XLON
|
2385508
|
|
|
29-Apr-2024
|
15:20:05
|
743
|
3299.00
|
XLON
|
2385506
|
|
|
29-Apr-2024
|
15:19:32
|
246
|
3299.00
|
XLON
|
2384167
|
|
|
29-Apr-2024
|
15:19:32
|
310
|
3299.00
|
XLON
|
2384165
|
|
|
29-Apr-2024
|
15:19:32
|
447
|
3299.00
|
XLON
|
2384163
|
|
|
29-Apr-2024
|
15:19:32
|
657
|
3299.00
|
XLON
|
2384161
|
|
|
29-Apr-2024
|
15:18:26
|
733
|
3299.00
|
XLON
|
2381648
|
|
|
29-Apr-2024
|
15:18:07
|
101
|
3300.00
|
XLON
|
2380985
|
|
|
29-Apr-2024
|
15:18:07
|
289
|
3300.00
|
XLON
|
2380983
|
|
|
29-Apr-2024
|
15:18:07
|
126
|
3300.00
|
XLON
|
2380981
|
|
|
29-Apr-2024
|
15:18:07
|
447
|
3300.00
|
XLON
|
2380979
|
|
|
29-Apr-2024
|
15:18:07
|
44
|
3300.00
|
XLON
|
2380977
|
|
|
29-Apr-2024
|
15:16:51
|
967
|
3300.00
|
XLON
|
2377465
|
|
|
29-Apr-2024
|
15:16:22
|
386
|
3301.00
|
XLON
|
2376532
|
|
|
29-Apr-2024
|
15:16:22
|
523
|
3301.00
|
XLON
|
2376530
|
|
|
29-Apr-2024
|
15:16:22
|
255
|
3301.00
|
XLON
|
2376534
|
|
|
29-Apr-2024
|
15:15:31
|
78
|
3301.00
|
XLON
|
2375048
|
|
|
29-Apr-2024
|
15:14:23
|
936
|
3301.00
|
XLON
|
2372690
|
|
|
29-Apr-2024
|
15:12:42
|
627
|
3303.00
|
XLON
|
2369361
|
|
|
29-Apr-2024
|
15:12:38
|
371
|
3303.00
|
XLON
|
2369279
|
|
|
29-Apr-2024
|
15:12:38
|
261
|
3303.00
|
XLON
|
2369277
|
|
|
29-Apr-2024
|
15:12:27
|
61
|
3304.00
|
XLON
|
2368977
|
|
|
29-Apr-2024
|
15:12:27
|
354
|
3304.00
|
XLON
|
2368969
|
|
|
29-Apr-2024
|
15:12:27
|
100
|
3304.00
|
XLON
|
2368971
|
|
|
29-Apr-2024
|
15:12:27
|
447
|
3304.00
|
XLON
|
2368973
|
|
|
29-Apr-2024
|
15:12:27
|
395
|
3304.00
|
XLON
|
2368975
|
|
|
29-Apr-2024
|
15:10:25
|
852
|
3304.00
|
XLON
|
2365048
|
|
|
29-Apr-2024
|
15:10:03
|
20
|
3305.00
|
XLON
|
2364417
|
|
|
29-Apr-2024
|
15:10:03
|
630
|
3305.00
|
XLON
|
2364415
|
|
|
29-Apr-2024
|
15:09:05
|
776
|
3303.00
|
XLON
|
2362757
|
|
|
29-Apr-2024
|
15:08:09
|
739
|
3304.00
|
XLON
|
2361279
|
|
|
29-Apr-2024
|
15:07:48
|
17
|
3305.00
|
XLON
|
2360703
|
|
|
29-Apr-2024
|
15:07:48
|
699
|
3305.00
|
XLON
|
2360701
|
|
|
29-Apr-2024
|
15:05:24
|
648
|
3304.00
|
XLON
|
2355716
|
|
|
29-Apr-2024
|
15:05:24
|
630
|
3304.00
|
XLON
|
2355718
|
|
|
29-Apr-2024
|
15:05:14
|
725
|
3305.00
|
XLON
|
2355349
|
|
|
29-Apr-2024
|
15:03:40
|
709
|
3303.00
|
XLON
|
2352920
|
|
|
29-Apr-2024
|
15:02:48
|
610
|
3303.00
|
XLON
|
2351387
|
|
|
29-Apr-2024
|
15:00:29
|
290
|
3304.00
|
XLON
|
2347305
|
|
|
29-Apr-2024
|
15:00:29
|
415
|
3304.00
|
XLON
|
2347303
|
|
|
29-Apr-2024
|
15:00:00
|
282
|
3308.00
|
XLON
|
2345458
|
|
|
29-Apr-2024
|
15:00:00
|
100
|
3308.00
|
XLON
|
2345454
|
|
|
29-Apr-2024
|
15:00:00
|
447
|
3308.00
|
XLON
|
2345452
|
|
|
29-Apr-2024
|
15:00:00
|
137
|
3308.00
|
XLON
|
2345456
|
|
|
29-Apr-2024
|
15:00:00
|
722
|
3308.00
|
XLON
|
2345444
|
|
|
29-Apr-2024
|
15:00:00
|
700
|
3308.00
|
XLON
|
2345442
|
|
|
29-Apr-2024
|
14:57:46
|
698
|
3307.00
|
XLON
|
2340394
|
|
|
29-Apr-2024
|
14:57:46
|
690
|
3307.00
|
XLON
|
2340392
|
|
|
29-Apr-2024
|
14:54:44
|
780
|
3307.00
|
XLON
|
2335143
|
|
|
29-Apr-2024
|
14:53:29
|
759
|
3305.00
|
XLON
|
2333048
|
|
|
29-Apr-2024
|
14:53:12
|
702
|
3306.00
|
XLON
|
2332396
|
|
|
29-Apr-2024
|
14:52:02
|
637
|
3306.00
|
XLON
|
2330482
|
|
|
29-Apr-2024
|
14:51:00
|
735
|
3306.00
|
XLON
|
2328894
|
|
|
29-Apr-2024
|
14:51:00
|
495
|
3306.00
|
XLON
|
2328892
|
|
|
29-Apr-2024
|
14:50:44
|
133
|
3306.00
|
XLON
|
2328524
|
|
|
29-Apr-2024
|
14:48:54
|
494
|
3307.00
|
XLON
|
2325285
|
|
|
29-Apr-2024
|
14:48:54
|
610
|
3307.00
|
XLON
|
2325283
|
|
|
29-Apr-2024
|
14:48:54
|
186
|
3307.00
|
XLON
|
2325281
|
|
|
29-Apr-2024
|
14:47:04
|
268
|
3308.00
|
XLON
|
2321770
|
|
|
29-Apr-2024
|
14:47:04
|
100
|
3308.00
|
XLON
|
2321768
|
|
|
29-Apr-2024
|
14:47:04
|
102
|
3308.00
|
XLON
|
2321772
|
|
|
29-Apr-2024
|
14:47:04
|
120
|
3308.00
|
XLON
|
2321774
|
|
|
29-Apr-2024
|
14:47:04
|
115
|
3308.00
|
XLON
|
2321766
|
|
|
29-Apr-2024
|
14:47:04
|
876
|
3308.00
|
XLON
|
2321764
|
|
|
29-Apr-2024
|
14:44:36
|
708
|
3307.00
|
XLON
|
2317366
|
|
|
29-Apr-2024
|
14:43:52
|
79
|
3308.00
|
XLON
|
2316041
|
|
|
29-Apr-2024
|
14:43:52
|
613
|
3308.00
|
XLON
|
2316039
|
|
|
29-Apr-2024
|
14:43:52
|
20
|
3308.00
|
XLON
|
2316037
|
|
|
29-Apr-2024
|
14:42:18
|
629
|
3308.00
|
XLON
|
2313212
|
|
|
29-Apr-2024
|
14:41:18
|
700
|
3310.00
|
XLON
|
2311502
|
|
|
29-Apr-2024
|
14:41:09
|
728
|
3311.00
|
XLON
|
2311199
|
|
|
29-Apr-2024
|
14:39:14
|
654
|
3312.00
|
XLON
|
2307918
|
|
|
29-Apr-2024
|
14:38:18
|
978
|
3313.00
|
XLON
|
2305941
|
|
|
29-Apr-2024
|
14:38:14
|
1,043
|
3314.00
|
XLON
|
2305808
|
|
|
29-Apr-2024
|
14:37:23
|
656
|
3314.00
|
XLON
|
2304456
|
|
|
29-Apr-2024
|
14:36:53
|
357
|
3314.00
|
XLON
|
2303675
|
|
|
29-Apr-2024
|
14:36:03
|
923
|
3314.00
|
XLON
|
2302365
|
|
|
29-Apr-2024
|
14:31:49
|
374
|
3312.00
|
XLON
|
2294926
|
|
|
29-Apr-2024
|
14:31:49
|
302
|
3312.00
|
XLON
|
2294924
|
|
|
29-Apr-2024
|
14:31:00
|
271
|
3313.00
|
XLON
|
2293150
|
|
|
29-Apr-2024
|
14:31:00
|
319
|
3313.00
|
XLON
|
2293152
|
|
|
29-Apr-2024
|
14:30:48
|
18
|
3313.00
|
XLON
|
2292773
|
|
|
29-Apr-2024
|
14:29:50
|
715
|
3316.00
|
XLON
|
2290400
|
|
|
29-Apr-2024
|
14:29:50
|
23
|
3316.00
|
XLON
|
2290398
|
|
|
29-Apr-2024
|
14:28:10
|
60
|
3318.00
|
XLON
|
2287356
|
|
|
29-Apr-2024
|
14:28:10
|
250
|
3318.00
|
XLON
|
2287354
|
|
|
29-Apr-2024
|
14:28:10
|
357
|
3318.00
|
XLON
|
2287352
|
|
|
29-Apr-2024
|
14:28:10
|
57
|
3318.00
|
XLON
|
2287350
|
|
|
29-Apr-2024
|
14:28:10
|
552
|
3318.00
|
XLON
|
2287348
|
|
|
29-Apr-2024
|
14:26:51
|
739
|
3319.00
|
XLON
|
2284994
|
|
|
29-Apr-2024
|
14:26:06
|
649
|
3319.00
|
XLON
|
2283770
|
|
|
29-Apr-2024
|
14:24:04
|
713
|
3319.00
|
XLON
|
2278530
|
|
|
29-Apr-2024
|
14:22:19
|
687
|
3319.00
|
XLON
|
2275468
|
|
|
29-Apr-2024
|
14:22:19
|
139
|
3319.00
|
XLON
|
2275466
|
|
|
29-Apr-2024
|
14:22:19
|
456
|
3319.00
|
XLON
|
2275464
|
|
|
29-Apr-2024
|
14:22:19
|
357
|
3319.00
|
XLON
|
2275462
|
|
|
29-Apr-2024
|
14:22:19
|
1,192
|
3319.00
|
XLON
|
2275456
|
|
|
29-Apr-2024
|
14:20:48
|
10
|
3319.00
|
XLON
|
2273081
|
|
|
29-Apr-2024
|
14:20:48
|
412
|
3319.00
|
XLON
|
2273083
|
|
|
29-Apr-2024
|
14:20:48
|
332
|
3319.00
|
XLON
|
2273085
|
|
|
29-Apr-2024
|
14:19:33
|
29
|
3317.00
|
XLON
|
2271096
|
|
|
29-Apr-2024
|
14:18:48
|
9
|
3317.00
|
XLON
|
2269591
|
|
|
29-Apr-2024
|
14:18:32
|
28
|
3317.00
|
XLON
|
2269104
|
|
|
29-Apr-2024
|
14:17:02
|
148
|
3319.00
|
XLON
|
2266426
|
|
|
29-Apr-2024
|
14:17:02
|
272
|
3319.00
|
XLON
|
2266424
|
|
|
29-Apr-2024
|
14:17:02
|
240
|
3319.00
|
XLON
|
2266422
|
|
|
29-Apr-2024
|
14:17:02
|
613
|
3319.00
|
XLON
|
2266420
|
|
|
29-Apr-2024
|
14:16:28
|
638
|
3319.00
|
XLON
|
2265357
|
|
|
29-Apr-2024
|
14:14:25
|
839
|
3319.00
|
XLON
|
2261482
|
|
|
29-Apr-2024
|
14:14:24
|
1,041
|
3320.00
|
XLON
|
2261455
|
|
|
29-Apr-2024
|
14:14:24
|
619
|
3320.00
|
XLON
|
2261453
|
|
|
29-Apr-2024
|
14:12:42
|
10
|
3317.00
|
XLON
|
2258613
|
|
|
29-Apr-2024
|
14:09:02
|
237
|
3310.00
|
XLON
|
2251537
|
|
|
29-Apr-2024
|
14:09:02
|
478
|
3310.00
|
XLON
|
2251535
|
|
|
29-Apr-2024
|
14:09:02
|
4
|
3310.00
|
XLON
|
2251531
|
|
|
29-Apr-2024
|
14:09:02
|
837
|
3310.00
|
XLON
|
2251529
|
|
|
29-Apr-2024
|
14:09:02
|
313
|
3310.00
|
XLON
|
2251523
|
|
|
29-Apr-2024
|
14:09:02
|
753
|
3310.00
|
XLON
|
2251525
|
|
|
29-Apr-2024
|
14:07:20
|
116
|
3307.00
|
XLON
|
2248807
|
|
|
29-Apr-2024
|
14:07:20
|
7
|
3307.00
|
XLON
|
2248805
|
|
|
29-Apr-2024
|
14:07:04
|
29
|
3307.00
|
XLON
|
2248448
|
|
|
29-Apr-2024
|
14:06:23
|
802
|
3308.00
|
XLON
|
2247475
|
|
|
29-Apr-2024
|
14:05:41
|
741
|
3309.00
|
XLON
|
2246309
|
|
|
29-Apr-2024
|
14:05:41
|
116
|
3309.00
|
XLON
|
2246307
|
|
|
29-Apr-2024
|
14:03:54
|
110
|
3309.00
|
XLON
|
2243431
|
|
|
29-Apr-2024
|
14:03:54
|
589
|
3309.00
|
XLON
|
2243429
|
|
|
29-Apr-2024
|
14:03:50
|
37
|
3309.00
|
XLON
|
2243336
|
|
|
29-Apr-2024
|
14:02:30
|
74
|
3310.00
|
XLON
|
2241098
|
|
|
29-Apr-2024
|
14:02:30
|
572
|
3310.00
|
XLON
|
2241096
|
|
|
29-Apr-2024
|
14:01:48
|
720
|
3311.00
|
XLON
|
2239878
|
|
|
29-Apr-2024
|
14:00:40
|
696
|
3311.00
|
XLON
|
2237925
|
|
|
29-Apr-2024
|
13:59:36
|
612
|
3310.00
|
XLON
|
2234858
|
|
|
29-Apr-2024
|
13:59:36
|
29
|
3310.00
|
XLON
|
2234845
|
|
|
29-Apr-2024
|
13:57:49
|
572
|
3313.00
|
XLON
|
2231522
|
|
|
29-Apr-2024
|
13:57:49
|
103
|
3313.00
|
XLON
|
2231520
|
|
|
29-Apr-2024
|
13:57:49
|
359
|
3314.00
|
XLON
|
2231513
|
|
|
29-Apr-2024
|
13:57:49
|
424
|
3314.00
|
XLON
|
2231515
|
|
|
29-Apr-2024
|
13:56:57
|
317
|
3315.00
|
XLON
|
2230003
|
|
|
29-Apr-2024
|
13:56:57
|
395
|
3315.00
|
XLON
|
2230001
|
|
|
29-Apr-2024
|
13:55:05
|
114
|
3315.00
|
XLON
|
2226743
|
|
|
29-Apr-2024
|
13:55:05
|
625
|
3315.00
|
XLON
|
2226741
|
|
|
29-Apr-2024
|
13:54:00
|
646
|
3316.00
|
XLON
|
2224739
|
|
|
29-Apr-2024
|
13:54:00
|
667
|
3317.00
|
XLON
|
2224715
|
|
|
29-Apr-2024
|
13:53:44
|
843
|
3316.00
|
XLON
|
2224224
|
|
|
29-Apr-2024
|
13:51:05
|
20
|
3314.00
|
XLON
|
2219032
|
|
|
29-Apr-2024
|
13:51:05
|
164
|
3314.00
|
XLON
|
2219030
|
|
|
29-Apr-2024
|
13:51:05
|
534
|
3314.00
|
XLON
|
2219028
|
|
|
29-Apr-2024
|
13:51:03
|
51
|
3314.00
|
XLON
|
2218967
|
|
|
29-Apr-2024
|
13:51:00
|
679
|
3315.00
|
XLON
|
2218866
|
|
|
29-Apr-2024
|
13:50:14
|
639
|
3313.00
|
XLON
|
2217640
|
|
|
29-Apr-2024
|
13:50:14
|
280
|
3313.00
|
XLON
|
2217638
|
|
|
29-Apr-2024
|
13:50:14
|
882
|
3313.00
|
XLON
|
2217636
|
|
|
29-Apr-2024
|
13:49:28
|
722
|
3313.00
|
XLON
|
2215920
|
|
|
29-Apr-2024
|
13:49:28
|
16
|
3313.00
|
XLON
|
2215918
|
|
|
29-Apr-2024
|
13:48:15
|
27
|
3311.00
|
XLON
|
2213540
|
|
|
29-Apr-2024
|
13:48:09
|
8
|
3311.00
|
XLON
|
2213419
|
|
|
29-Apr-2024
|
13:45:47
|
349
|
3312.00
|
XLON
|
2208424
|
|
|
29-Apr-2024
|
13:45:47
|
120
|
3312.00
|
XLON
|
2208422
|
|
|
29-Apr-2024
|
13:45:47
|
260
|
3312.00
|
XLON
|
2208420
|
|
|
29-Apr-2024
|
13:44:27
|
631
|
3311.00
|
XLON
|
2205747
|
|
|
29-Apr-2024
|
13:44:25
|
10
|
3311.00
|
XLON
|
2205660
|
|
|
29-Apr-2024
|
13:44:07
|
27
|
3311.00
|
XLON
|
2204635
|
|
|
29-Apr-2024
|
13:42:45
|
238
|
3314.00
|
XLON
|
2201956
|
|
|
29-Apr-2024
|
13:42:45
|
381
|
3314.00
|
XLON
|
2201954
|
|
|
29-Apr-2024
|
13:42:45
|
665
|
3314.00
|
XLON
|
2201952
|
|
|
29-Apr-2024
|
13:41:58
|
280
|
3314.00
|
XLON
|
2200504
|
|
|
29-Apr-2024
|
13:41:58
|
452
|
3314.00
|
XLON
|
2200502
|
|
|
29-Apr-2024
|
13:39:46
|
650
|
3315.00
|
XLON
|
2196319
|
|
|
29-Apr-2024
|
13:39:39
|
132
|
3316.00
|
XLON
|
2196066
|
|
|
29-Apr-2024
|
13:39:39
|
512
|
3316.00
|
XLON
|
2196064
|
|
|
29-Apr-2024
|
13:39:03
|
281
|
3316.00
|
XLON
|
2194650
|
|
|
29-Apr-2024
|
13:39:03
|
387
|
3316.00
|
XLON
|
2194648
|
|
|
29-Apr-2024
|
13:39:03
|
25
|
3316.00
|
XLON
|
2194646
|
|
|
29-Apr-2024
|
13:37:23
|
685
|
3316.00
|
XLON
|
2191531
|
|
|
29-Apr-2024
|
13:37:12
|
717
|
3317.00
|
XLON
|
2191149
|
|
|
29-Apr-2024
|
13:37:12
|
10
|
3317.00
|
XLON
|
2191147
|
|
|
29-Apr-2024
|
13:36:57
|
574
|
3318.00
|
XLON
|
2190487
|
|
|
29-Apr-2024
|
13:36:57
|
26
|
3318.00
|
XLON
|
2190485
|
|
|
29-Apr-2024
|
13:35:54
|
7
|
3315.00
|
XLON
|
2188191
|
|
|
29-Apr-2024
|
13:35:22
|
818
|
3316.00
|
XLON
|
2187141
|
|
|
29-Apr-2024
|
13:35:22
|
625
|
3317.00
|
XLON
|
2187131
|
|
|
29-Apr-2024
|
13:35:22
|
700
|
3317.00
|
XLON
|
2187129
|
|
|
29-Apr-2024
|
13:35:05
|
45
|
3317.00
|
XLON
|
2186526
|
|
|
29-Apr-2024
|
13:33:28
|
617
|
3314.00
|
XLON
|
2182939
|
|
|
29-Apr-2024
|
13:33:28
|
690
|
3314.00
|
XLON
|
2182937
|
|
|
29-Apr-2024
|
13:33:28
|
103
|
3314.00
|
XLON
|
2182935
|
|
|
29-Apr-2024
|
13:31:19
|
261
|
3312.00
|
XLON
|
2177980
|
|
|
29-Apr-2024
|
13:31:19
|
261
|
3312.00
|
XLON
|
2177978
|
|
|
29-Apr-2024
|
13:31:19
|
165
|
3312.00
|
XLON
|
2177976
|
|
|
29-Apr-2024
|
13:31:00
|
611
|
3315.00
|
XLON
|
2176614
|
|
|
29-Apr-2024
|
13:30:30
|
85
|
3316.00
|
XLON
|
2175036
|
|
|
29-Apr-2024
|
13:30:30
|
589
|
3316.00
|
XLON
|
2175038
|
|
|
29-Apr-2024
|
13:30:27
|
633
|
3317.00
|
XLON
|
2174625
|
|
|
29-Apr-2024
|
13:29:14
|
716
|
3315.00
|
XLON
|
2166984
|
|
|
29-Apr-2024
|
13:26:29
|
111
|
3316.00
|
XLON
|
2163713
|
|
|
29-Apr-2024
|
13:26:29
|
527
|
3316.00
|
XLON
|
2163711
|
|
|
29-Apr-2024
|
13:24:46
|
492
|
3319.00
|
XLON
|
2162016
|
|
|
29-Apr-2024
|
13:24:46
|
200
|
3319.00
|
XLON
|
2162014
|
|
|
29-Apr-2024
|
13:23:31
|
631
|
3320.00
|
XLON
|
2160865
|
|
|
29-Apr-2024
|
13:22:48
|
164
|
3321.00
|
XLON
|
2160068
|
|
|
29-Apr-2024
|
13:22:48
|
85
|
3321.00
|
XLON
|
2160070
|
|
|
29-Apr-2024
|
13:22:48
|
653
|
3321.00
|
XLON
|
2160072
|
|
|
29-Apr-2024
|
13:22:48
|
342
|
3321.00
|
XLON
|
2160074
|
|
|
29-Apr-2024
|
13:22:34
|
48
|
3321.00
|
XLON
|
2159932
|
|
|
29-Apr-2024
|
13:20:34
|
706
|
3321.00
|
XLON
|
2157985
|
|
|
29-Apr-2024
|
13:16:22
|
703
|
3321.00
|
XLON
|
2152761
|
|
|
29-Apr-2024
|
13:16:00
|
672
|
3322.00
|
XLON
|
2152372
|
|
|
29-Apr-2024
|
13:15:41
|
34
|
3322.00
|
XLON
|
2152127
|
|
|
29-Apr-2024
|
13:13:13
|
605
|
3321.00
|
XLON
|
2149542
|
|
|
29-Apr-2024
|
13:11:41
|
628
|
3319.00
|
XLON
|
2147686
|
|
|
29-Apr-2024
|
13:09:12
|
626
|
3320.00
|
XLON
|
2145389
|
|
|
29-Apr-2024
|
13:07:19
|
724
|
3320.00
|
XLON
|
2143750
|
|
|
29-Apr-2024
|
13:07:19
|
64
|
3321.00
|
XLON
|
2143748
|
|
|
29-Apr-2024
|
13:07:19
|
653
|
3321.00
|
XLON
|
2143746
|
|
|
29-Apr-2024
|
13:05:58
|
174
|
3321.00
|
XLON
|
2142695
|
|
|
29-Apr-2024
|
13:05:58
|
699
|
3321.00
|
XLON
|
2142693
|
|
|
29-Apr-2024
|
13:04:46
|
1,213
|
3319.00
|
XLON
|
2141685
|
|
|
29-Apr-2024
|
13:00:20
|
5
|
3314.00
|
XLON
|
2137888
|
|
|
29-Apr-2024
|
12:59:27
|
656
|
3315.00
|
XLON
|
2136877
|
|
|
29-Apr-2024
|
12:59:27
|
507
|
3315.00
|
XLON
|
2136881
|
|
|
29-Apr-2024
|
12:59:27
|
224
|
3315.00
|
XLON
|
2136879
|
|
|
29-Apr-2024
|
12:56:00
|
677
|
3315.00
|
XLON
|
2134128
|
|
|
29-Apr-2024
|
12:55:05
|
1,052
|
3316.00
|
XLON
|
2133436
|
|
|
29-Apr-2024
|
12:53:52
|
7
|
3312.00
|
XLON
|
2132354
|
|
|
29-Apr-2024
|
12:53:14
|
9
|
3312.00
|
XLON
|
2131831
|
|
|
29-Apr-2024
|
12:52:37
|
9
|
3312.00
|
XLON
|
2131429
|
|
|
29-Apr-2024
|
12:51:55
|
10
|
3312.00
|
XLON
|
2130780
|
|
|
29-Apr-2024
|
12:51:14
|
10
|
3312.00
|
XLON
|
2130233
|
|
|
29-Apr-2024
|
12:50:37
|
9
|
3312.00
|
XLON
|
2129784
|
|
|
29-Apr-2024
|
12:49:55
|
296
|
3313.00
|
XLON
|
2129229
|
|
|
29-Apr-2024
|
12:49:55
|
407
|
3313.00
|
XLON
|
2129227
|
|
|
29-Apr-2024
|
12:47:57
|
179
|
3312.00
|
XLON
|
2127255
|
|
|
29-Apr-2024
|
12:47:57
|
465
|
3312.00
|
XLON
|
2127253
|
|
|
29-Apr-2024
|
12:47:57
|
425
|
3312.00
|
XLON
|
2127251
|
|
|
29-Apr-2024
|
12:47:57
|
163
|
3312.00
|
XLON
|
2127249
|
|
|
29-Apr-2024
|
12:47:30
|
9
|
3312.00
|
XLON
|
2126724
|
|
|
29-Apr-2024
|
12:45:10
|
663
|
3312.00
|
XLON
|
2125023
|
|
|
29-Apr-2024
|
12:43:11
|
700
|
3312.00
|
XLON
|
2123432
|
|
|
29-Apr-2024
|
12:41:01
|
717
|
3313.00
|
XLON
|
2121723
|
|
|
29-Apr-2024
|
12:38:51
|
645
|
3312.00
|
XLON
|
2119689
|
|
|
29-Apr-2024
|
12:36:54
|
10
|
3310.00
|
XLON
|
2118274
|
|
|
29-Apr-2024
|
12:36:21
|
8
|
3310.00
|
XLON
|
2117889
|
|
|
29-Apr-2024
|
12:34:59
|
598
|
3312.00
|
XLON
|
2116837
|
|
|
29-Apr-2024
|
12:34:35
|
11
|
3313.00
|
XLON
|
2116534
|
|
|
29-Apr-2024
|
12:34:35
|
443
|
3313.00
|
XLON
|
2116532
|
|
|
29-Apr-2024
|
12:34:35
|
342
|
3313.00
|
XLON
|
2116530
|
|
|
29-Apr-2024
|
12:31:00
|
633
|
3309.00
|
XLON
|
2113600
|
|
|
29-Apr-2024
|
12:30:36
|
636
|
3310.00
|
XLON
|
2113264
|
|
|
29-Apr-2024
|
12:28:54
|
253
|
3311.00
|
XLON
|
2111208
|
|
|
29-Apr-2024
|
12:28:54
|
374
|
3311.00
|
XLON
|
2111210
|
|
|
29-Apr-2024
|
12:27:34
|
657
|
3312.00
|
XLON
|
2110346
|
|
|
29-Apr-2024
|
12:27:34
|
671
|
3312.00
|
XLON
|
2110344
|
|
|
29-Apr-2024
|
12:22:43
|
681
|
3312.00
|
XLON
|
2106840
|
|
|
29-Apr-2024
|
12:19:06
|
677
|
3312.00
|
XLON
|
2103852
|
|
|
29-Apr-2024
|
12:15:55
|
699
|
3311.00
|
XLON
|
2101534
|
|
|
29-Apr-2024
|
12:15:52
|
9
|
3311.00
|
XLON
|
2101506
|
|
|
29-Apr-2024
|
12:12:27
|
479
|
3313.00
|
XLON
|
2099327
|
|
|
29-Apr-2024
|
12:12:27
|
157
|
3313.00
|
XLON
|
2099329
|
|
|
29-Apr-2024
|
12:10:55
|
606
|
3320.00
|
XLON
|
2098254
|
|
|
29-Apr-2024
|
12:10:55
|
656
|
3321.00
|
XLON
|
2098252
|
|
|
29-Apr-2024
|
12:05:49
|
590
|
3323.00
|
XLON
|
2094412
|
|
|
29-Apr-2024
|
12:05:47
|
10
|
3323.00
|
XLON
|
2094402
|
|
|
29-Apr-2024
|
12:02:29
|
145
|
3323.00
|
XLON
|
2091685
|
|
|
29-Apr-2024
|
12:02:29
|
542
|
3323.00
|
XLON
|
2091683
|
|
|
29-Apr-2024
|
12:01:01
|
686
|
3323.00
|
XLON
|
2090568
|
|
|
29-Apr-2024
|
11:57:41
|
731
|
3323.00
|
XLON
|
2087779
|
|
|
29-Apr-2024
|
11:55:55
|
600
|
3323.00
|
XLON
|
2086811
|
|
|
29-Apr-2024
|
11:55:08
|
583
|
3323.00
|
XLON
|
2086279
|
|
|
29-Apr-2024
|
11:55:08
|
99
|
3323.00
|
XLON
|
2086277
|
|
|
29-Apr-2024
|
11:50:48
|
763
|
3324.00
|
XLON
|
2083763
|
|
|
29-Apr-2024
|
11:50:45
|
1,408
|
3326.00
|
XLON
|
2083737
|
|
|
29-Apr-2024
|
11:50:13
|
8
|
3325.00
|
XLON
|
2083447
|
|
|
29-Apr-2024
|
11:49:51
|
4
|
3325.00
|
XLON
|
2083198
|
|
|
29-Apr-2024
|
11:49:13
|
9
|
3325.00
|
XLON
|
2082756
|
|
|
29-Apr-2024
|
11:48:36
|
9
|
3325.00
|
XLON
|
2082271
|
|
|
29-Apr-2024
|
11:47:54
|
10
|
3325.00
|
XLON
|
2081685
|
|
|
29-Apr-2024
|
11:47:25
|
7
|
3325.00
|
XLON
|
2081486
|
|
|
29-Apr-2024
|
11:46:44
|
10
|
3325.00
|
XLON
|
2081093
|
|
|
29-Apr-2024
|
11:46:11
|
8
|
3325.00
|
XLON
|
2080768
|
|
|
29-Apr-2024
|
11:45:49
|
59
|
3325.00
|
XLON
|
2080524
|
|
|
29-Apr-2024
|
11:45:49
|
106
|
3325.00
|
XLON
|
2080522
|
|
|
29-Apr-2024
|
11:45:49
|
148
|
3325.00
|
XLON
|
2080520
|
|
|
29-Apr-2024
|
11:45:49
|
109
|
3325.00
|
XLON
|
2080518
|
|
|
29-Apr-2024
|
11:45:29
|
10
|
3325.00
|
XLON
|
2080242
|
|
|
29-Apr-2024
|
11:45:13
|
200
|
3325.00
|
XLON
|
2080078
|
|
|
29-Apr-2024
|
11:45:13
|
300
|
3325.00
|
XLON
|
2080076
|
|
|
29-Apr-2024
|
11:45:13
|
170
|
3325.00
|
XLON
|
2080074
|
|
|
29-Apr-2024
|
11:35:44
|
314
|
3322.00
|
XLON
|
2073914
|
|
|
29-Apr-2024
|
11:35:44
|
307
|
3322.00
|
XLON
|
2073912
|
|
|
29-Apr-2024
|
11:34:14
|
320
|
3324.00
|
XLON
|
2072849
|
|
|
29-Apr-2024
|
11:34:14
|
410
|
3324.00
|
XLON
|
2072847
|
|
|
29-Apr-2024
|
11:34:14
|
1,542
|
3325.00
|
XLON
|
2072837
|
|
|
29-Apr-2024
|
11:33:52
|
300
|
3325.00
|
XLON
|
2072696
|
|
|
29-Apr-2024
|
11:33:52
|
100
|
3325.00
|
XLON
|
2072698
|
|
|
29-Apr-2024
|
11:21:12
|
307
|
3321.00
|
XLON
|
2065000
|
|
|
29-Apr-2024
|
11:21:12
|
388
|
3321.00
|
XLON
|
2064985
|
|
|
29-Apr-2024
|
11:21:08
|
633
|
3322.00
|
XLON
|
2064951
|
|
|
29-Apr-2024
|
11:17:02
|
605
|
3319.00
|
XLON
|
2062256
|
|
|
29-Apr-2024
|
11:17:02
|
127
|
3319.00
|
XLON
|
2062254
|
|
|
29-Apr-2024
|
11:16:44
|
735
|
3320.00
|
XLON
|
2062110
|
|
|
29-Apr-2024
|
11:11:56
|
705
|
3321.00
|
XLON
|
2059617
|
|
|
29-Apr-2024
|
11:11:56
|
715
|
3322.00
|
XLON
|
2059615
|
|
|
29-Apr-2024
|
11:04:10
|
442
|
3320.00
|
XLON
|
2055118
|
|
|
29-Apr-2024
|
11:04:10
|
164
|
3320.00
|
XLON
|
2055120
|
|
|
29-Apr-2024
|
11:01:53
|
690
|
3320.00
|
XLON
|
2053471
|
|
|
29-Apr-2024
|
11:00:01
|
710
|
3323.00
|
XLON
|
2052463
|
|
|
29-Apr-2024
|
10:57:34
|
710
|
3322.00
|
XLON
|
2050857
|
|
|
29-Apr-2024
|
10:55:51
|
646
|
3325.00
|
XLON
|
2049782
|
|
|
29-Apr-2024
|
10:55:50
|
3
|
3325.00
|
XLON
|
2049769
|
|
|
29-Apr-2024
|
10:54:09
|
636
|
3324.00
|
XLON
|
2048770
|
|
|
29-Apr-2024
|
10:52:11
|
651
|
3325.00
|
XLON
|
2047741
|
|
|
29-Apr-2024
|
10:47:48
|
708
|
3325.00
|
XLON
|
2045156
|
|
|
29-Apr-2024
|
10:45:43
|
68
|
3328.00
|
XLON
|
2044057
|
|
|
29-Apr-2024
|
10:45:43
|
643
|
3328.00
|
XLON
|
2044055
|
|
|
29-Apr-2024
|
10:45:43
|
287
|
3328.00
|
XLON
|
2044053
|
|
|
29-Apr-2024
|
10:45:31
|
7
|
3328.00
|
XLON
|
2043873
|
|
|
29-Apr-2024
|
10:45:12
|
340
|
3328.00
|
XLON
|
2043622
|
|
|
29-Apr-2024
|
10:44:55
|
9
|
3328.00
|
XLON
|
2043452
|
|
|
29-Apr-2024
|
10:44:30
|
19
|
3328.00
|
XLON
|
2043252
|
|
|
29-Apr-2024
|
10:41:57
|
665
|
3328.00
|
XLON
|
2042021
|
|
|
29-Apr-2024
|
10:41:42
|
10
|
3328.00
|
XLON
|
2041898
|
|
|
29-Apr-2024
|
10:41:16
|
18
|
3328.00
|
XLON
|
2041665
|
|
|
29-Apr-2024
|
10:41:00
|
30
|
3328.00
|
XLON
|
2041557
|
|
|
29-Apr-2024
|
10:40:41
|
7
|
3328.00
|
XLON
|
2041322
|
|
|
29-Apr-2024
|
10:39:14
|
699
|
3329.00
|
XLON
|
2040336
|
|
|
29-Apr-2024
|
10:39:14
|
19
|
3329.00
|
XLON
|
2040334
|
|
|
29-Apr-2024
|
10:35:06
|
787
|
3328.00
|
XLON
|
2037956
|
|
|
29-Apr-2024
|
10:34:46
|
680
|
3329.00
|
XLON
|
2037759
|
|
|
29-Apr-2024
|
10:34:46
|
834
|
3329.00
|
XLON
|
2037757
|
|
|
29-Apr-2024
|
10:34:21
|
660
|
3330.00
|
XLON
|
2037432
|
|
|
29-Apr-2024
|
10:33:01
|
2
|
3328.00
|
XLON
|
2036583
|
|
|
29-Apr-2024
|
10:27:28
|
4
|
3326.00
|
XLON
|
2033268
|
|
|
29-Apr-2024
|
10:25:42
|
7
|
3326.00
|
XLON
|
2032180
|
|
|
29-Apr-2024
|
10:25:22
|
10
|
3326.00
|
XLON
|
2032002
|
|
|
29-Apr-2024
|
10:24:41
|
9
|
3326.00
|
XLON
|
2031688
|
|
|
29-Apr-2024
|
10:24:22
|
20
|
3326.00
|
XLON
|
2031483
|
|
|
29-Apr-2024
|
10:23:36
|
10
|
3326.00
|
XLON
|
2031109
|
|
|
29-Apr-2024
|
10:23:21
|
9
|
3326.00
|
XLON
|
2030944
|
|
|
29-Apr-2024
|
10:22:36
|
9
|
3326.00
|
XLON
|
2030567
|
|
|
29-Apr-2024
|
10:22:21
|
16
|
3326.00
|
XLON
|
2030452
|
|
|
29-Apr-2024
|
10:21:59
|
645
|
3327.00
|
XLON
|
2030250
|
|
|
29-Apr-2024
|
10:21:35
|
19
|
3327.00
|
XLON
|
2030084
|
|
|
29-Apr-2024
|
10:21:20
|
755
|
3328.00
|
XLON
|
2029858
|
|
|
29-Apr-2024
|
10:21:20
|
612
|
3328.00
|
XLON
|
2029856
|
|
|
29-Apr-2024
|
10:19:00
|
1
|
3328.00
|
XLON
|
2028129
|
|
|
29-Apr-2024
|
10:18:39
|
10
|
3328.00
|
XLON
|
2027856
|
|
|
29-Apr-2024
|
10:13:02
|
44
|
3328.00
|
XLON
|
2024498
|
|
|
29-Apr-2024
|
10:13:02
|
293
|
3328.00
|
XLON
|
2024496
|
|
|
29-Apr-2024
|
10:13:01
|
263
|
3328.00
|
XLON
|
2024449
|
|
|
29-Apr-2024
|
10:12:31
|
97
|
3329.00
|
XLON
|
2024226
|
|
|
29-Apr-2024
|
10:12:31
|
900
|
3329.00
|
XLON
|
2024224
|
|
|
29-Apr-2024
|
10:12:31
|
684
|
3329.00
|
XLON
|
2024232
|
|
|
29-Apr-2024
|
10:12:31
|
3
|
3329.00
|
XLON
|
2024228
|
|
|
29-Apr-2024
|
10:12:31
|
29
|
3329.00
|
XLON
|
2024230
|
|
|
29-Apr-2024
|
10:11:08
|
1
|
3329.00
|
XLON
|
2023332
|
|
|
29-Apr-2024
|
10:09:06
|
10
|
3327.00
|
XLON
|
2021840
|
|
|
29-Apr-2024
|
10:08:06
|
9
|
3326.00
|
XLON
|
2021229
|
|
|
29-Apr-2024
|
10:07:40
|
9
|
3326.00
|
XLON
|
2020830
|
|
|
29-Apr-2024
|
10:07:02
|
8
|
3326.00
|
XLON
|
2020442
|
|
|
29-Apr-2024
|
10:06:04
|
592
|
3327.00
|
XLON
|
2019934
|
|
|
29-Apr-2024
|
10:05:59
|
10
|
3327.00
|
XLON
|
2019875
|
|
|
29-Apr-2024
|
10:05:33
|
10
|
3327.00
|
XLON
|
2019704
|
|
|
29-Apr-2024
|
10:05:01
|
192
|
3327.00
|
XLON
|
2019365
|
|
|
29-Apr-2024
|
10:05:01
|
18
|
3327.00
|
XLON
|
2019363
|
|
|
29-Apr-2024
|
10:05:01
|
57
|
3327.00
|
XLON
|
2019361
|
|
|
29-Apr-2024
|
10:05:01
|
1,704
|
3328.00
|
XLON
|
2019354
|
|
|
29-Apr-2024
|
10:03:49
|
210
|
3326.00
|
XLON
|
2018677
|
|
|
29-Apr-2024
|
10:03:31
|
10
|
3325.00
|
XLON
|
2018440
|
|
|
29-Apr-2024
|
10:02:47
|
8
|
3325.00
|
XLON
|
2018027
|
|
|
29-Apr-2024
|
10:02:27
|
18
|
3325.00
|
XLON
|
2017784
|
|
|
29-Apr-2024
|
10:01:27
|
18
|
3325.00
|
XLON
|
2017015
|
|
|
29-Apr-2024
|
09:57:02
|
584
|
3324.00
|
XLON
|
2013337
|
|
|
29-Apr-2024
|
09:56:33
|
1
|
3324.00
|
XLON
|
2012976
|
|
|
29-Apr-2024
|
09:56:12
|
4
|
3324.00
|
XLON
|
2012606
|
|
|
29-Apr-2024
|
09:55:32
|
9
|
3324.00
|
XLON
|
2012098
|
|
|
29-Apr-2024
|
09:55:12
|
19
|
3324.00
|
XLON
|
2011810
|
|
|
29-Apr-2024
|
09:54:31
|
10
|
3324.00
|
XLON
|
2011287
|
|
|
29-Apr-2024
|
09:51:29
|
701
|
3324.00
|
XLON
|
2008575
|
|
|
29-Apr-2024
|
09:49:30
|
302
|
3324.00
|
XLON
|
2006785
|
|
|
29-Apr-2024
|
09:49:30
|
322
|
3324.00
|
XLON
|
2006783
|
|
|
29-Apr-2024
|
09:49:14
|
7
|
3324.00
|
XLON
|
2006472
|
|
|
29-Apr-2024
|
09:48:59
|
10
|
3324.00
|
XLON
|
2006213
|
|
|
29-Apr-2024
|
09:47:19
|
483
|
3325.00
|
XLON
|
2004637
|
|
|
29-Apr-2024
|
09:47:19
|
169
|
3325.00
|
XLON
|
2004635
|
|
|
29-Apr-2024
|
09:47:13
|
10
|
3325.00
|
XLON
|
2004525
|
|
|
29-Apr-2024
|
09:46:55
|
8
|
3325.00
|
XLON
|
2004282
|
|
|
29-Apr-2024
|
09:46:12
|
10
|
3325.00
|
XLON
|
2003629
|
|
|
29-Apr-2024
|
09:43:37
|
610
|
3325.00
|
XLON
|
2001362
|
|
|
29-Apr-2024
|
09:43:09
|
120
|
3326.00
|
XLON
|
2000984
|
|
|
29-Apr-2024
|
09:43:09
|
305
|
3326.00
|
XLON
|
2000982
|
|
|
29-Apr-2024
|
09:43:09
|
205
|
3326.00
|
XLON
|
2000980
|
|
|
29-Apr-2024
|
09:43:09
|
104
|
3326.00
|
XLON
|
2000986
|
|
|
29-Apr-2024
|
09:43:09
|
530
|
3326.00
|
XLON
|
2000978
|
|
|
29-Apr-2024
|
09:43:09
|
142
|
3326.00
|
XLON
|
2000976
|
|
|
29-Apr-2024
|
09:37:41
|
709
|
3324.00
|
XLON
|
1994403
|
|
|
29-Apr-2024
|
09:34:37
|
579
|
3324.00
|
XLON
|
1991977
|
|
|
29-Apr-2024
|
09:34:37
|
117
|
3324.00
|
XLON
|
1991979
|
|
|
29-Apr-2024
|
09:31:25
|
17
|
3324.00
|
XLON
|
1988934
|
|
|
29-Apr-2024
|
09:31:25
|
642
|
3324.00
|
XLON
|
1988932
|
|
|
29-Apr-2024
|
09:31:22
|
664
|
3326.00
|
XLON
|
1988886
|
|
|
29-Apr-2024
|
09:30:06
|
700
|
3327.00
|
XLON
|
1987533
|
|
|
29-Apr-2024
|
09:30:06
|
590
|
3327.00
|
XLON
|
1987531
|
|
|
29-Apr-2024
|
09:30:00
|
7
|
3327.00
|
XLON
|
1987428
|
|
|
29-Apr-2024
|
09:29:16
|
8
|
3327.00
|
XLON
|
1986444
|
|
|
29-Apr-2024
|
09:28:59
|
20
|
3327.00
|
XLON
|
1985939
|
|
|
29-Apr-2024
|
09:27:58
|
10
|
3327.00
|
XLON
|
1984862
|
|
|
29-Apr-2024
|
09:27:11
|
10
|
3327.00
|
XLON
|
1984238
|
|
|
29-Apr-2024
|
09:26:52
|
18
|
3327.00
|
XLON
|
1984015
|
|
|
29-Apr-2024
|
09:26:08
|
6
|
3327.00
|
XLON
|
1983600
|
|
|
29-Apr-2024
|
09:25:51
|
10
|
3327.00
|
XLON
|
1983310
|
|
|
29-Apr-2024
|
09:23:29
|
22
|
3326.00
|
XLON
|
1981483
|
|
|
29-Apr-2024
|
09:23:29
|
77
|
3326.00
|
XLON
|
1981481
|
|
|
29-Apr-2024
|
09:23:29
|
32
|
3326.00
|
XLON
|
1981479
|
|
|
29-Apr-2024
|
09:23:29
|
82
|
3326.00
|
XLON
|
1981475
|
|
|
29-Apr-2024
|
09:23:29
|
20
|
3326.00
|
XLON
|
1981477
|
|
|
29-Apr-2024
|
09:21:36
|
259
|
3329.00
|
XLON
|
1979833
|
|
|
29-Apr-2024
|
09:21:36
|
469
|
3329.00
|
XLON
|
1979835
|
|
|
29-Apr-2024
|
09:19:07
|
635
|
3331.00
|
XLON
|
1977207
|
|
|
29-Apr-2024
|
09:17:56
|
604
|
3332.00
|
XLON
|
1976225
|
|
|
29-Apr-2024
|
09:17:56
|
604
|
3333.00
|
XLON
|
1976215
|
|
|
29-Apr-2024
|
09:17:33
|
737
|
3334.00
|
XLON
|
1975787
|
|
|
29-Apr-2024
|
09:15:46
|
649
|
3334.00
|
XLON
|
1974158
|
|
|
29-Apr-2024
|
09:15:46
|
76
|
3334.00
|
XLON
|
1974156
|
|
|
29-Apr-2024
|
09:15:37
|
805
|
3335.00
|
XLON
|
1974005
|
|
|
29-Apr-2024
|
09:15:37
|
193
|
3335.00
|
XLON
|
1974007
|
|
|
29-Apr-2024
|
09:13:11
|
693
|
3333.00
|
XLON
|
1971953
|
|
|
29-Apr-2024
|
09:13:11
|
805
|
3333.00
|
XLON
|
1971951
|
|
|
29-Apr-2024
|
09:13:11
|
530
|
3333.00
|
XLON
|
1971949
|
|
|
29-Apr-2024
|
09:05:05
|
584
|
3330.00
|
XLON
|
1964721
|
|
|
29-Apr-2024
|
09:05:05
|
96
|
3330.00
|
XLON
|
1964719
|
|
|
29-Apr-2024
|
09:04:27
|
9
|
3329.00
|
XLON
|
1964019
|
|
|
29-Apr-2024
|
09:03:26
|
637
|
3329.00
|
XLON
|
1963254
|
|
|
29-Apr-2024
|
09:03:26
|
8
|
3329.00
|
XLON
|
1963252
|
|
|
29-Apr-2024
|
09:03:06
|
17
|
3329.00
|
XLON
|
1962981
|
|
|
29-Apr-2024
|
08:59:04
|
576
|
3328.00
|
XLON
|
1959526
|
|
|
29-Apr-2024
|
08:59:04
|
100
|
3328.00
|
XLON
|
1959524
|
|
|
29-Apr-2024
|
08:56:57
|
683
|
3328.00
|
XLON
|
1957895
|
|
|
29-Apr-2024
|
08:56:17
|
18
|
3328.00
|
XLON
|
1957461
|
|
|
29-Apr-2024
|
08:55:56
|
514
|
3329.00
|
XLON
|
1957217
|
|
|
29-Apr-2024
|
08:55:56
|
215
|
3329.00
|
XLON
|
1957215
|
|
|
29-Apr-2024
|
08:55:16
|
694
|
3330.00
|
XLON
|
1956669
|
|
|
29-Apr-2024
|
08:55:16
|
285
|
3330.00
|
XLON
|
1956671
|
|
|
29-Apr-2024
|
08:55:16
|
424
|
3330.00
|
XLON
|
1956673
|
|
|
29-Apr-2024
|
08:53:54
|
2
|
3329.00
|
XLON
|
1955735
|
|
|
29-Apr-2024
|
08:53:09
|
20
|
3329.00
|
XLON
|
1955097
|
|
|
29-Apr-2024
|
08:52:53
|
19
|
3329.00
|
XLON
|
1954964
|
|
|
29-Apr-2024
|
08:48:52
|
731
|
3328.00
|
XLON
|
1951803
|
|
|
29-Apr-2024
|
08:48:52
|
456
|
3328.00
|
XLON
|
1951801
|
|
|
29-Apr-2024
|
08:48:52
|
4
|
3328.00
|
XLON
|
1951799
|
|
|
29-Apr-2024
|
08:48:27
|
20
|
3328.00
|
XLON
|
1951385
|
|
|
29-Apr-2024
|
08:47:26
|
9
|
3328.00
|
XLON
|
1950306
|
|
|
29-Apr-2024
|
08:45:50
|
10
|
3328.00
|
XLON
|
1949092
|
|
|
29-Apr-2024
|
08:45:24
|
214
|
3328.00
|
XLON
|
1948721
|
|
|
29-Apr-2024
|
08:41:38
|
702
|
3325.00
|
XLON
|
1946133
|
|
|
29-Apr-2024
|
08:40:34
|
684
|
3323.00
|
XLON
|
1945181
|
|
|
29-Apr-2024
|
08:40:34
|
8
|
3323.00
|
XLON
|
1945179
|
|
|
29-Apr-2024
|
08:39:13
|
20
|
3319.00
|
XLON
|
1943713
|
|
|
29-Apr-2024
|
08:38:32
|
7
|
3319.00
|
XLON
|
1943189
|
|
|
29-Apr-2024
|
08:38:01
|
706
|
3323.00
|
XLON
|
1942739
|
|
|
29-Apr-2024
|
08:37:11
|
16
|
3322.00
|
XLON
|
1942181
|
|
|
29-Apr-2024
|
08:37:00
|
613
|
3323.00
|
XLON
|
1942024
|
|
|
29-Apr-2024
|
08:32:36
|
2
|
3323.00
|
XLON
|
1938765
|
|
|
29-Apr-2024
|
08:32:36
|
305
|
3323.00
|
XLON
|
1938763
|
|
|
29-Apr-2024
|
08:32:36
|
120
|
3323.00
|
XLON
|
1938761
|
|
|
29-Apr-2024
|
08:32:36
|
240
|
3323.00
|
XLON
|
1938759
|
|
|
29-Apr-2024
|
08:32:36
|
747
|
3323.00
|
XLON
|
1938753
|
|
|
29-Apr-2024
|
08:32:36
|
483
|
3323.00
|
XLON
|
1938747
|
|
|
29-Apr-2024
|
08:32:36
|
659
|
3323.00
|
XLON
|
1938745
|
|
|
29-Apr-2024
|
08:32:36
|
119
|
3323.00
|
XLON
|
1938743
|
|
|
29-Apr-2024
|
08:30:52
|
17
|
3322.00
|
XLON
|
1937041
|
|
|
29-Apr-2024
|
08:30:11
|
7
|
3322.00
|
XLON
|
1936528
|
|
|
29-Apr-2024
|
08:29:51
|
19
|
3322.00
|
XLON
|
1936109
|
|
|
29-Apr-2024
|
08:29:11
|
10
|
3322.00
|
XLON
|
1935571
|
|
|
29-Apr-2024
|
08:28:51
|
19
|
3322.00
|
XLON
|
1935285
|
|
|
29-Apr-2024
|
08:28:46
|
726
|
3323.00
|
XLON
|
1935240
|
|
|
29-Apr-2024
|
08:28:46
|
678
|
3323.00
|
XLON
|
1935238
|
|
|
29-Apr-2024
|
08:24:54
|
989
|
3324.00
|
XLON
|
1932441
|
|
|
29-Apr-2024
|
08:24:54
|
321
|
3324.00
|
XLON
|
1932439
|
|
|
29-Apr-2024
|
08:22:52
|
1
|
3321.00
|
XLON
|
1931035
|
|
|
29-Apr-2024
|
08:22:32
|
8
|
3321.00
|
XLON
|
1930807
|
|
|
29-Apr-2024
|
08:21:49
|
10
|
3321.00
|
XLON
|
1930161
|
|
|
29-Apr-2024
|
08:21:29
|
18
|
3321.00
|
XLON
|
1929901
|
|
|
29-Apr-2024
|
08:20:46
|
10
|
3321.00
|
XLON
|
1929327
|
|
|
29-Apr-2024
|
08:20:26
|
7
|
3321.00
|
XLON
|
1929103
|
|
|
29-Apr-2024
|
08:19:45
|
10
|
3321.00
|
XLON
|
1928544
|
|
|
29-Apr-2024
|
08:17:45
|
348
|
3320.00
|
XLON
|
1926970
|
|
|
29-Apr-2024
|
08:17:45
|
330
|
3320.00
|
XLON
|
1926968
|
|
|
29-Apr-2024
|
08:17:45
|
4
|
3320.00
|
XLON
|
1926966
|
|
|
29-Apr-2024
|
08:17:24
|
10
|
3320.00
|
XLON
|
1926754
|
|
|
29-Apr-2024
|
08:16:10
|
38
|
3323.00
|
XLON
|
1925893
|
|
|
29-Apr-2024
|
08:16:10
|
705
|
3323.00
|
XLON
|
1925891
|
|
|
29-Apr-2024
|
08:15:42
|
709
|
3325.00
|
XLON
|
1925594
|
|
|
29-Apr-2024
|
08:13:42
|
651
|
3325.00
|
XLON
|
1924106
|
|
|
29-Apr-2024
|
08:13:42
|
43
|
3325.00
|
XLON
|
1924104
|
|
|
29-Apr-2024
|
08:13:42
|
975
|
3325.00
|
XLON
|
1924102
|
|
|
29-Apr-2024
|
08:11:37
|
3
|
3324.00
|
XLON
|
1922485
|
|
|
29-Apr-2024
|
08:11:10
|
14
|
3324.00
|
XLON
|
1922128
|
|
|
29-Apr-2024
|
08:10:36
|
10
|
3324.00
|
XLON
|
1921715
|
|
|
29-Apr-2024
|
08:10:09
|
20
|
3324.00
|
XLON
|
1921373
|
|
|
29-Apr-2024
|
08:09:30
|
10
|
3324.00
|
XLON
|
1920720
|
|
|
29-Apr-2024
|
08:09:08
|
629
|
3325.00
|
XLON
|
1920277
|
|
|
29-Apr-2024
|
08:04:03
|
691
|
3321.00
|
XLON
|
1914829
|
|
|
29-Apr-2024
|
08:04:03
|
18
|
3321.00
|
XLON
|
1914827
|
|
|
29-Apr-2024
|
08:01:54
|
730
|
3323.00
|
XLON
|
1913097
|
|
|
29-Apr-2024
|
08:00:03
|
243
|
3326.00
|
XLON
|
1911411
|
|
|
29-Apr-2024
|
08:00:03
|
193
|
3326.00
|
XLON
|
1911409
|
|
|
29-Apr-2024
|
08:00:03
|
81
|
3326.00
|
XLON
|
1911413
|
|
|
29-Apr-2024
|
08:00:03
|
100
|
3326.00
|
XLON
|
1911407
|
|
|
29-Apr-2024
|
08:00:03
|
743
|
3326.00
|
XLON
|
1911405
|
|
|
29-Apr-2024
|
07:59:00
|
78
|
3324.00
|
XLON
|
1909442
|
|
|
29-Apr-2024
|
07:59:00
|
520
|
3324.00
|
XLON
|
1909440
|
|
|
29-Apr-2024
|
07:59:00
|
574
|
3324.00
|
XLON
|
1909438
|
|
|
29-Apr-2024
|
07:58:48
|
15
|
3324.00
|
XLON
|
1909185
|
|
|
29-Apr-2024
|
07:58:06
|
10
|
3324.00
|
XLON
|
1908138
|
|
|
29-Apr-2024
|
07:57:47
|
19
|
3324.00
|
XLON
|
1907723
|
|
|
29-Apr-2024
|
07:57:04
|
22
|
3324.00
|
XLON
|
1906753
|
|
|
29-Apr-2024
|
07:53:55
|
657
|
3324.00
|
XLON
|
1902546
|
|
|
29-Apr-2024
|
07:53:39
|
19
|
3324.00
|
XLON
|
1902196
|
|
|
29-Apr-2024
|
07:52:54
|
9
|
3324.00
|
XLON
|
1901129
|
|
|
29-Apr-2024
|
07:52:39
|
20
|
3324.00
|
XLON
|
1900845
|
|
|
29-Apr-2024
|
07:51:53
|
9
|
3324.00
|
XLON
|
1899908
|
|
|
29-Apr-2024
|
07:51:47
|
642
|
3325.00
|
XLON
|
1899797
|
|
|
29-Apr-2024
|
07:50:47
|
7
|
3324.00
|
XLON
|
1898512
|
|
|
29-Apr-2024
|
07:50:28
|
20
|
3324.00
|
XLON
|
1898020
|
|
|
29-Apr-2024
|
07:49:46
|
782
|
3325.00
|
XLON
|
1897077
|
|
|
29-Apr-2024
|
07:49:44
|
343
|
3327.00
|
XLON
|
1897029
|
|
|
29-Apr-2024
|
07:49:44
|
386
|
3327.00
|
XLON
|
1897031
|
|
|
29-Apr-2024
|
07:48:27
|
17
|
3325.00
|
XLON
|
1895131
|
|
|
29-Apr-2024
|
07:47:40
|
9
|
3325.00
|
XLON
|
1894210
|
|
|
29-Apr-2024
|
07:46:36
|
728
|
3327.00
|
XLON
|
1892828
|
|
|
29-Apr-2024
|
07:45:25
|
825
|
3328.00
|
XLON
|
1891579
|
|
|
29-Apr-2024
|
07:45:16
|
17
|
3328.00
|
XLON
|
1891394
|
|
|
29-Apr-2024
|
07:44:34
|
7
|
3327.00
|
XLON
|
1890620
|
|
|
29-Apr-2024
|
07:44:14
|
9
|
3327.00
|
XLON
|
1890152
|
|
|
29-Apr-2024
|
07:43:32
|
831
|
3328.00
|
XLON
|
1889479
|
|
|
29-Apr-2024
|
07:43:32
|
386
|
3328.00
|
XLON
|
1889481
|
|
|
29-Apr-2024
|
07:43:32
|
740
|
3328.00
|
XLON
|
1889483
|
|
|
29-Apr-2024
|
07:36:50
|
713
|
3322.00
|
XLON
|
1881495
|
|
|
29-Apr-2024
|
07:34:56
|
656
|
3321.00
|
XLON
|
1879348
|
|
|
29-Apr-2024
|
07:32:10
|
665
|
3319.00
|
XLON
|
1875627
|
|
|
29-Apr-2024
|
07:32:10
|
30
|
3319.00
|
XLON
|
1875625
|
|
|
29-Apr-2024
|
07:30:08
|
306
|
3321.00
|
XLON
|
1873160
|
|
|
29-Apr-2024
|
07:30:08
|
423
|
3321.00
|
XLON
|
1873158
|
|
|
29-Apr-2024
|
07:30:08
|
710
|
3322.00
|
XLON
|
1873156
|
|
|
29-Apr-2024
|
07:29:56
|
9
|
3322.00
|
XLON
|
1872753
|
|
|
29-Apr-2024
|
07:29:42
|
733
|
3323.00
|
XLON
|
1872510
|
|
|
29-Apr-2024
|
07:28:39
|
17
|
3322.00
|
XLON
|
1871170
|
|
|
29-Apr-2024
|
07:27:23
|
675
|
3320.00
|
XLON
|
1869846
|
|
|
29-Apr-2024
|
07:26:47
|
9
|
3320.00
|
XLON
|
1869176
|
|
|
29-Apr-2024
|
07:25:46
|
10
|
3320.00
|
XLON
|
1868216
|
|
|
29-Apr-2024
|
07:25:27
|
18
|
3320.00
|
XLON
|
1867861
|
|
|
29-Apr-2024
|
07:23:13
|
713
|
3319.00
|
XLON
|
1865423
|
|
|
29-Apr-2024
|
07:20:28
|
481
|
3322.00
|
XLON
|
1862456
|
|
|
29-Apr-2024
|
07:20:28
|
199
|
3322.00
|
XLON
|
1862458
|
|
|
29-Apr-2024
|
07:20:28
|
653
|
3322.00
|
XLON
|
1862426
|
|
|
29-Apr-2024
|
07:20:07
|
722
|
3324.00
|
XLON
|
1862107
|
|
|
29-Apr-2024
|
07:18:05
|
470
|
3321.00
|
XLON
|
1859982
|
|
|
29-Apr-2024
|
07:18:05
|
267
|
3321.00
|
XLON
|
1859977
|
|
|
29-Apr-2024
|
07:17:17
|
91
|
3320.00
|
XLON
|
1859330
|
|
|
29-Apr-2024
|
07:17:17
|
647
|
3321.00
|
XLON
|
1859319
|
|
|
29-Apr-2024
|
07:15:42
|
427
|
3315.00
|
XLON
|
1857466
|
|
|
29-Apr-2024
|
07:15:42
|
426
|
3315.00
|
XLON
|
1857464
|
|
|
29-Apr-2024
|
07:15:34
|
6
|
3315.00
|
XLON
|
1857327
|
|
|
29-Apr-2024
|
07:14:29
|
321
|
3315.00
|
XLON
|
1856231
|
|
|
29-Apr-2024
|
07:14:14
|
17
|
3315.00
|
XLON
|
1856026
|
|
|
29-Apr-2024
|
07:13:22
|
395
|
3315.00
|
XLON
|
1855088
|
|
|
29-Apr-2024
|
07:13:22
|
86
|
3315.00
|
XLON
|
1855086
|
|
|
29-Apr-2024
|
07:13:22
|
210
|
3315.00
|
XLON
|
1855084
|
|
|
29-Apr-2024
|
07:13:12
|
19
|
3315.00
|
XLON
|
1854956
|
|
|
29-Apr-2024
|
07:12:32
|
270
|
3315.00
|
XLON
|
1854411
|
|
|
29-Apr-2024
|
07:12:30
|
8
|
3315.00
|
XLON
|
1854357
|
|
|
29-Apr-2024
|
07:12:11
|
19
|
3315.00
|
XLON
|
1854116
|
|
|
29-Apr-2024
|
07:12:10
|
316
|
3315.00
|
XLON
|
1854101
|
|
|
29-Apr-2024
|
07:11:11
|
682
|
3314.00
|
XLON
|
1853156
|
|
|
29-Apr-2024
|
07:09:18
|
653
|
3308.00
|
XLON
|
1851137
|
|
|
29-Apr-2024
|
07:08:36
|
718
|
3307.00
|
XLON
|
1850600
|
|
|
29-Apr-2024
|
07:08:36
|
174
|
3308.00
|
XLON
|
1850598
|
|
|
29-Apr-2024
|
07:08:36
|
657
|
3308.00
|
XLON
|
1850596
|
|
|
29-Apr-2024
|
07:08:36
|
900
|
3308.00
|
XLON
|
1850594
|
|
|
29-Apr-2024
|
07:05:45
|
626
|
3306.00
|
XLON
|
1847574
|
|
|
29-Apr-2024
|
07:04:49
|
740
|
3308.00
|
XLON
|
1846630
|
|
|
29-Apr-2024
|
07:02:59
|
515
|
3309.00
|
XLON
|
1844888
|
|
|
29-Apr-2024
|
07:02:58
|
100
|
3309.00
|
XLON
|
1844874
|
|
|
29-Apr-2024
|
07:02:43
|
719
|
3314.00
|
XLON
|
1844650
|
|
|
29-Apr-2024
|
07:02:29
|
481
|
3316.00
|
XLON
|
1844468
|
|
|
29-Apr-2024
|
07:02:29
|
631
|
3316.00
|
XLON
|
1844466
|
|
|
29-Apr-2024
|
07:02:29
|
258
|
3316.00
|
XLON
|
1844464
|
|
|
29-Apr-2024
|
07:01:24
|
696
|
3324.00
|
XLON
|
1843277
|
|
|
29-Apr-2024
|
07:01:24
|
878
|
3326.00
|
XLON
|
1843275
|
|
|
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
POSSEUFMUELSEIL
Relx (LSE:REL)
Graphique Historique de l'Action
De Avr 2024 à Mai 2024
Relx (LSE:REL)
Graphique Historique de l'Action
De Mai 2023 à Mai 2024