RELX PLC Transaction in Own Shares
02 Mayo 2024 - 11:14AM
RNS Regulatory News
RNS Number : 0758N
RELX PLC
02 May 2024
2 May 2024
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 210,632 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 32,951,387
ordinary shares in treasury, and has 1,875,369,936 ordinary shares
in issue (excluding treasury shares). Since 2 January 2024 RELX PLC
has purchased 13,239,194 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:
|
2 May 2024
|
|
Number of ordinary shares
purchased:
|
210,632
|
|
Highest price paid per share
(p):
|
3281
|
|
Lowest price paid per share
(p):
|
3258
|
|
Volume weighted average price paid
per share (p):
|
3269.9353
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
02-May-2024
|
15:18:15
|
15
|
3279.00
|
XLON
|
1508395
|
|
|
|
02-May-2024
|
15:18:15
|
220
|
3279.00
|
XLON
|
1508393
|
|
|
|
02-May-2024
|
15:18:15
|
647
|
3279.00
|
XLON
|
1508391
|
|
|
|
02-May-2024
|
15:17:56
|
233
|
3280.00
|
XLON
|
1507547
|
|
|
|
02-May-2024
|
15:17:56
|
133
|
3280.00
|
XLON
|
1507545
|
|
|
|
02-May-2024
|
15:17:56
|
270
|
3280.00
|
XLON
|
1507543
|
|
|
|
02-May-2024
|
15:17:56
|
243
|
3280.00
|
XLON
|
1507541
|
|
|
|
02-May-2024
|
15:17:56
|
188
|
3280.00
|
XLON
|
1507539
|
|
|
|
02-May-2024
|
15:17:56
|
100
|
3280.00
|
XLON
|
1507537
|
|
|
|
02-May-2024
|
15:17:02
|
688
|
3279.00
|
XLON
|
1505119
|
|
|
|
02-May-2024
|
15:16:46
|
474
|
3280.00
|
XLON
|
1504382
|
|
|
|
02-May-2024
|
15:16:46
|
327
|
3280.00
|
XLON
|
1504384
|
|
|
|
02-May-2024
|
15:16:46
|
132
|
3280.00
|
XLON
|
1504386
|
|
|
|
02-May-2024
|
15:15:11
|
25
|
3281.00
|
XLON
|
1500113
|
|
|
|
02-May-2024
|
15:15:11
|
724
|
3281.00
|
XLON
|
1500111
|
|
|
|
02-May-2024
|
15:14:21
|
737
|
3280.00
|
XLON
|
1497674
|
|
|
|
02-May-2024
|
15:14:12
|
240
|
3281.00
|
XLON
|
1497182
|
|
|
|
02-May-2024
|
15:14:12
|
100
|
3281.00
|
XLON
|
1497176
|
|
|
|
02-May-2024
|
15:14:12
|
80
|
3281.00
|
XLON
|
1497178
|
|
|
|
02-May-2024
|
15:14:12
|
116
|
3281.00
|
XLON
|
1497180
|
|
|
|
02-May-2024
|
15:14:12
|
78
|
3281.00
|
XLON
|
1497192
|
|
|
|
02-May-2024
|
15:14:12
|
145
|
3281.00
|
XLON
|
1497184
|
|
|
|
02-May-2024
|
15:14:12
|
410
|
3281.00
|
XLON
|
1497186
|
|
|
|
02-May-2024
|
15:14:12
|
24
|
3281.00
|
XLON
|
1497188
|
|
|
|
02-May-2024
|
15:14:12
|
16
|
3281.00
|
XLON
|
1497190
|
|
|
|
02-May-2024
|
15:12:10
|
660
|
3280.00
|
XLON
|
1492184
|
|
|
|
02-May-2024
|
15:12:10
|
653
|
3280.00
|
XLON
|
1492182
|
|
|
|
02-May-2024
|
15:11:30
|
604
|
3281.00
|
XLON
|
1490392
|
|
|
|
02-May-2024
|
15:10:34
|
39
|
3280.00
|
XLON
|
1488160
|
|
|
|
02-May-2024
|
15:10:34
|
100
|
3280.00
|
XLON
|
1488158
|
|
|
|
02-May-2024
|
15:10:34
|
647
|
3280.00
|
XLON
|
1488156
|
|
|
|
02-May-2024
|
15:10:34
|
85
|
3280.00
|
XLON
|
1488148
|
|
|
|
02-May-2024
|
15:10:34
|
14
|
3280.00
|
XLON
|
1488150
|
|
|
|
02-May-2024
|
15:10:34
|
543
|
3280.00
|
XLON
|
1488152
|
|
|
|
02-May-2024
|
15:10:34
|
63
|
3280.00
|
XLON
|
1488146
|
|
|
|
02-May-2024
|
15:10:34
|
654
|
3280.00
|
XLON
|
1488144
|
|
|
|
02-May-2024
|
15:10:34
|
13
|
3280.00
|
XLON
|
1488142
|
|
|
|
02-May-2024
|
15:10:34
|
939
|
3280.00
|
XLON
|
1488140
|
|
|
|
02-May-2024
|
15:08:30
|
50
|
3280.00
|
XLON
|
1482833
|
|
|
|
02-May-2024
|
15:08:30
|
1,349
|
3280.00
|
XLON
|
1482831
|
|
|
|
02-May-2024
|
15:08:29
|
229
|
3279.00
|
XLON
|
1482681
|
|
|
|
02-May-2024
|
15:08:29
|
100
|
3279.00
|
XLON
|
1482679
|
|
|
|
02-May-2024
|
15:08:29
|
121
|
3279.00
|
XLON
|
1482677
|
|
|
|
02-May-2024
|
15:08:29
|
66
|
3279.00
|
XLON
|
1482675
|
|
|
|
02-May-2024
|
15:08:29
|
408
|
3279.00
|
XLON
|
1482673
|
|
|
|
02-May-2024
|
15:08:29
|
166
|
3279.00
|
XLON
|
1482683
|
|
|
|
02-May-2024
|
15:08:29
|
400
|
3279.00
|
XLON
|
1482671
|
|
|
|
02-May-2024
|
15:04:15
|
1,122
|
3276.00
|
XLON
|
1470087
|
|
|
|
02-May-2024
|
15:04:15
|
228
|
3276.00
|
XLON
|
1470085
|
|
|
|
02-May-2024
|
15:04:15
|
137
|
3276.00
|
XLON
|
1470089
|
|
|
|
02-May-2024
|
15:04:15
|
217
|
3276.00
|
XLON
|
1470091
|
|
|
|
02-May-2024
|
15:02:54
|
262
|
3276.00
|
XLON
|
1466902
|
|
|
|
02-May-2024
|
15:02:54
|
462
|
3276.00
|
XLON
|
1466900
|
|
|
|
02-May-2024
|
15:02:54
|
100
|
3276.00
|
XLON
|
1466898
|
|
|
|
02-May-2024
|
15:02:54
|
347
|
3276.00
|
XLON
|
1466896
|
|
|
|
02-May-2024
|
15:00:16
|
361
|
3274.00
|
XLON
|
1458470
|
|
|
|
02-May-2024
|
15:00:16
|
390
|
3274.00
|
XLON
|
1458468
|
|
|
|
02-May-2024
|
15:00:10
|
549
|
3275.00
|
XLON
|
1457879
|
|
|
|
02-May-2024
|
15:00:10
|
325
|
3275.00
|
XLON
|
1457877
|
|
|
|
02-May-2024
|
14:59:44
|
28
|
3276.00
|
XLON
|
1453172
|
|
|
|
02-May-2024
|
14:59:44
|
55
|
3276.00
|
XLON
|
1453170
|
|
|
|
02-May-2024
|
14:59:44
|
121
|
3276.00
|
XLON
|
1453168
|
|
|
|
02-May-2024
|
14:59:44
|
131
|
3276.00
|
XLON
|
1453166
|
|
|
|
02-May-2024
|
14:59:44
|
84
|
3276.00
|
XLON
|
1453160
|
|
|
|
02-May-2024
|
14:59:44
|
397
|
3276.00
|
XLON
|
1453164
|
|
|
|
02-May-2024
|
14:59:44
|
406
|
3276.00
|
XLON
|
1453162
|
|
|
|
02-May-2024
|
14:57:13
|
660
|
3274.00
|
XLON
|
1440460
|
|
|
|
02-May-2024
|
14:55:33
|
243
|
3274.00
|
XLON
|
1434407
|
|
|
|
02-May-2024
|
14:55:33
|
321
|
3274.00
|
XLON
|
1434405
|
|
|
|
02-May-2024
|
14:55:33
|
100
|
3274.00
|
XLON
|
1434403
|
|
|
|
02-May-2024
|
14:55:33
|
1,171
|
3274.00
|
XLON
|
1434400
|
|
|
|
02-May-2024
|
14:55:15
|
47
|
3275.00
|
XLON
|
1433197
|
|
|
|
02-May-2024
|
14:55:15
|
334
|
3275.00
|
XLON
|
1433193
|
|
|
|
02-May-2024
|
14:55:15
|
290
|
3275.00
|
XLON
|
1433195
|
|
|
|
02-May-2024
|
14:51:55
|
222
|
3270.00
|
XLON
|
1420798
|
|
|
|
02-May-2024
|
14:51:55
|
612
|
3270.00
|
XLON
|
1420796
|
|
|
|
02-May-2024
|
14:50:33
|
148
|
3272.00
|
XLON
|
1415721
|
|
|
|
02-May-2024
|
14:50:33
|
285
|
3272.00
|
XLON
|
1415719
|
|
|
|
02-May-2024
|
14:50:33
|
370
|
3272.00
|
XLON
|
1415717
|
|
|
|
02-May-2024
|
14:50:33
|
1,000
|
3272.00
|
XLON
|
1415715
|
|
|
|
02-May-2024
|
14:49:47
|
420
|
3273.00
|
XLON
|
1412740
|
|
|
|
02-May-2024
|
14:49:47
|
57
|
3273.00
|
XLON
|
1412738
|
|
|
|
02-May-2024
|
14:49:47
|
34
|
3273.00
|
XLON
|
1412744
|
|
|
|
02-May-2024
|
14:49:47
|
100
|
3273.00
|
XLON
|
1412742
|
|
|
|
02-May-2024
|
14:48:44
|
584
|
3271.00
|
XLON
|
1408403
|
|
|
|
02-May-2024
|
14:48:44
|
131
|
3271.00
|
XLON
|
1408401
|
|
|
|
02-May-2024
|
14:46:19
|
696
|
3269.00
|
XLON
|
1398225
|
|
|
|
02-May-2024
|
14:46:17
|
402
|
3270.00
|
XLON
|
1397958
|
|
|
|
02-May-2024
|
14:46:17
|
273
|
3270.00
|
XLON
|
1397956
|
|
|
|
02-May-2024
|
14:46:17
|
300
|
3270.00
|
XLON
|
1397954
|
|
|
|
02-May-2024
|
14:46:17
|
820
|
3270.00
|
XLON
|
1397952
|
|
|
|
02-May-2024
|
14:46:17
|
674
|
3270.00
|
XLON
|
1397950
|
|
|
|
02-May-2024
|
14:42:58
|
616
|
3269.00
|
XLON
|
1384440
|
|
|
|
02-May-2024
|
14:42:28
|
22
|
3270.00
|
XLON
|
1382101
|
|
|
|
02-May-2024
|
14:42:28
|
606
|
3270.00
|
XLON
|
1382099
|
|
|
|
02-May-2024
|
14:41:31
|
603
|
3272.00
|
XLON
|
1378047
|
|
|
|
02-May-2024
|
14:40:33
|
705
|
3273.00
|
XLON
|
1374407
|
|
|
|
02-May-2024
|
14:39:00
|
693
|
3273.00
|
XLON
|
1367023
|
|
|
|
02-May-2024
|
14:38:30
|
72
|
3274.00
|
XLON
|
1365731
|
|
|
|
02-May-2024
|
14:38:30
|
261
|
3274.00
|
XLON
|
1365729
|
|
|
|
02-May-2024
|
14:38:30
|
370
|
3274.00
|
XLON
|
1365727
|
|
|
|
02-May-2024
|
14:38:30
|
691
|
3274.00
|
XLON
|
1365725
|
|
|
|
02-May-2024
|
14:38:30
|
284
|
3274.00
|
XLON
|
1365723
|
|
|
|
02-May-2024
|
14:38:30
|
368
|
3274.00
|
XLON
|
1365721
|
|
|
|
02-May-2024
|
14:35:39
|
122
|
3275.00
|
XLON
|
1357611
|
|
|
|
02-May-2024
|
14:35:39
|
304
|
3275.00
|
XLON
|
1357609
|
|
|
|
02-May-2024
|
14:35:39
|
230
|
3275.00
|
XLON
|
1357607
|
|
|
|
02-May-2024
|
14:35:39
|
716
|
3275.00
|
XLON
|
1357605
|
|
|
|
02-May-2024
|
14:34:52
|
638
|
3274.00
|
XLON
|
1355126
|
|
|
|
02-May-2024
|
14:34:52
|
680
|
3274.00
|
XLON
|
1355124
|
|
|
|
02-May-2024
|
14:30:44
|
121
|
3274.00
|
XLON
|
1342714
|
|
|
|
02-May-2024
|
14:30:44
|
289
|
3274.00
|
XLON
|
1342716
|
|
|
|
02-May-2024
|
14:30:44
|
210
|
3274.00
|
XLON
|
1342718
|
|
|
|
02-May-2024
|
14:30:44
|
86
|
3274.00
|
XLON
|
1342720
|
|
|
|
02-May-2024
|
14:30:44
|
129
|
3274.00
|
XLON
|
1342712
|
|
|
|
02-May-2024
|
14:30:44
|
331
|
3274.00
|
XLON
|
1342710
|
|
|
|
02-May-2024
|
14:30:44
|
210
|
3274.00
|
XLON
|
1342708
|
|
|
|
02-May-2024
|
14:30:44
|
160
|
3274.00
|
XLON
|
1342706
|
|
|
|
02-May-2024
|
14:30:44
|
654
|
3274.00
|
XLON
|
1342704
|
|
|
|
02-May-2024
|
14:30:44
|
30
|
3274.00
|
XLON
|
1342702
|
|
|
|
02-May-2024
|
14:28:46
|
636
|
3271.00
|
XLON
|
1336388
|
|
|
|
02-May-2024
|
14:28:29
|
1,169
|
3271.00
|
XLON
|
1335399
|
|
|
|
02-May-2024
|
14:23:51
|
735
|
3271.00
|
XLON
|
1318613
|
|
|
|
02-May-2024
|
14:23:37
|
838
|
3271.00
|
XLON
|
1317792
|
|
|
|
02-May-2024
|
14:23:34
|
788
|
3272.00
|
XLON
|
1317696
|
|
|
|
02-May-2024
|
14:20:25
|
276
|
3271.00
|
XLON
|
1310223
|
|
|
|
02-May-2024
|
14:20:25
|
331
|
3271.00
|
XLON
|
1310221
|
|
|
|
02-May-2024
|
14:20:25
|
213
|
3271.00
|
XLON
|
1310219
|
|
|
|
02-May-2024
|
14:20:25
|
456
|
3271.00
|
XLON
|
1310217
|
|
|
|
02-May-2024
|
14:20:19
|
9
|
3271.00
|
XLON
|
1309979
|
|
|
|
02-May-2024
|
14:19:15
|
192
|
3272.00
|
XLON
|
1307093
|
|
|
|
02-May-2024
|
14:19:15
|
289
|
3272.00
|
XLON
|
1307091
|
|
|
|
02-May-2024
|
14:19:15
|
100
|
3272.00
|
XLON
|
1307089
|
|
|
|
02-May-2024
|
14:19:15
|
331
|
3272.00
|
XLON
|
1307087
|
|
|
|
02-May-2024
|
14:19:15
|
64
|
3272.00
|
XLON
|
1307085
|
|
|
|
02-May-2024
|
14:19:15
|
1,037
|
3272.00
|
XLON
|
1307083
|
|
|
|
02-May-2024
|
14:17:13
|
9
|
3270.00
|
XLON
|
1301331
|
|
|
|
02-May-2024
|
14:17:09
|
26
|
3270.00
|
XLON
|
1301029
|
|
|
|
02-May-2024
|
14:17:09
|
126
|
3271.00
|
XLON
|
1301001
|
|
|
|
02-May-2024
|
14:17:09
|
210
|
3271.00
|
XLON
|
1300999
|
|
|
|
02-May-2024
|
14:17:09
|
293
|
3271.00
|
XLON
|
1300997
|
|
|
|
02-May-2024
|
14:17:09
|
675
|
3271.00
|
XLON
|
1300995
|
|
|
|
02-May-2024
|
14:16:53
|
19
|
3270.00
|
XLON
|
1300230
|
|
|
|
02-May-2024
|
14:16:34
|
728
|
3271.00
|
XLON
|
1299556
|
|
|
|
02-May-2024
|
14:15:10
|
10
|
3267.00
|
XLON
|
1295689
|
|
|
|
02-May-2024
|
14:14:49
|
20
|
3267.00
|
XLON
|
1294795
|
|
|
|
02-May-2024
|
14:14:37
|
10
|
3267.00
|
XLON
|
1294479
|
|
|
|
02-May-2024
|
14:14:37
|
20
|
3267.00
|
XLON
|
1294475
|
|
|
|
02-May-2024
|
14:14:37
|
10
|
3267.00
|
XLON
|
1294471
|
|
|
|
02-May-2024
|
14:14:37
|
63
|
3267.00
|
XLON
|
1294469
|
|
|
|
02-May-2024
|
14:12:37
|
658
|
3267.00
|
XLON
|
1289662
|
|
|
|
02-May-2024
|
14:12:16
|
748
|
3268.00
|
XLON
|
1288974
|
|
|
|
02-May-2024
|
14:10:03
|
682
|
3266.00
|
XLON
|
1283557
|
|
|
|
02-May-2024
|
14:10:03
|
296
|
3266.00
|
XLON
|
1283555
|
|
|
|
02-May-2024
|
14:10:03
|
348
|
3266.00
|
XLON
|
1283553
|
|
|
|
02-May-2024
|
14:08:41
|
843
|
3268.00
|
XLON
|
1278166
|
|
|
|
02-May-2024
|
14:08:18
|
719
|
3269.00
|
XLON
|
1277266
|
|
|
|
02-May-2024
|
14:06:33
|
742
|
3270.00
|
XLON
|
1272508
|
|
|
|
02-May-2024
|
14:06:21
|
734
|
3271.00
|
XLON
|
1271721
|
|
|
|
02-May-2024
|
14:06:16
|
10
|
3272.00
|
XLON
|
1271458
|
|
|
|
02-May-2024
|
14:06:16
|
609
|
3272.00
|
XLON
|
1271462
|
|
|
|
02-May-2024
|
14:06:16
|
674
|
3272.00
|
XLON
|
1271460
|
|
|
|
02-May-2024
|
14:06:13
|
295
|
3273.00
|
XLON
|
1271362
|
|
|
|
02-May-2024
|
14:06:13
|
198
|
3273.00
|
XLON
|
1271360
|
|
|
|
02-May-2024
|
14:06:13
|
168
|
3273.00
|
XLON
|
1271364
|
|
|
|
02-May-2024
|
14:05:47
|
10
|
3272.00
|
XLON
|
1270280
|
|
|
|
02-May-2024
|
14:05:43
|
10
|
3272.00
|
XLON
|
1270188
|
|
|
|
02-May-2024
|
14:05:43
|
10
|
3272.00
|
XLON
|
1270186
|
|
|
|
02-May-2024
|
14:05:35
|
890
|
3273.00
|
XLON
|
1269922
|
|
|
|
02-May-2024
|
14:05:26
|
10
|
3272.00
|
XLON
|
1269584
|
|
|
|
02-May-2024
|
14:02:33
|
8
|
3269.00
|
XLON
|
1262376
|
|
|
|
02-May-2024
|
14:02:15
|
19
|
3269.00
|
XLON
|
1261551
|
|
|
|
02-May-2024
|
14:02:00
|
361
|
3270.00
|
XLON
|
1260590
|
|
|
|
02-May-2024
|
14:02:00
|
236
|
3270.00
|
XLON
|
1260588
|
|
|
|
02-May-2024
|
14:02:00
|
100
|
3270.00
|
XLON
|
1260586
|
|
|
|
02-May-2024
|
14:02:00
|
275
|
3270.00
|
XLON
|
1260584
|
|
|
|
02-May-2024
|
14:02:00
|
648
|
3270.00
|
XLON
|
1260579
|
|
|
|
02-May-2024
|
14:02:00
|
1,312
|
3270.00
|
XLON
|
1260581
|
|
|
|
02-May-2024
|
13:59:57
|
1,067
|
3270.00
|
XLON
|
1253807
|
|
|
|
02-May-2024
|
13:58:29
|
477
|
3271.00
|
XLON
|
1249950
|
|
|
|
02-May-2024
|
13:58:29
|
188
|
3271.00
|
XLON
|
1249948
|
|
|
|
02-May-2024
|
13:58:29
|
893
|
3271.00
|
XLON
|
1249946
|
|
|
|
02-May-2024
|
13:55:53
|
247
|
3272.00
|
XLON
|
1244003
|
|
|
|
02-May-2024
|
13:55:53
|
383
|
3272.00
|
XLON
|
1244001
|
|
|
|
02-May-2024
|
13:55:53
|
608
|
3272.00
|
XLON
|
1243999
|
|
|
|
02-May-2024
|
13:53:13
|
106
|
3271.00
|
XLON
|
1237528
|
|
|
|
02-May-2024
|
13:53:13
|
590
|
3271.00
|
XLON
|
1237526
|
|
|
|
02-May-2024
|
13:52:34
|
607
|
3271.00
|
XLON
|
1236111
|
|
|
|
02-May-2024
|
13:52:34
|
663
|
3271.00
|
XLON
|
1236109
|
|
|
|
02-May-2024
|
13:52:33
|
623
|
3271.00
|
XLON
|
1236089
|
|
|
|
02-May-2024
|
13:52:18
|
3
|
3271.00
|
XLON
|
1235422
|
|
|
|
02-May-2024
|
13:51:56
|
19
|
3271.00
|
XLON
|
1234567
|
|
|
|
02-May-2024
|
13:50:55
|
16
|
3271.00
|
XLON
|
1231373
|
|
|
|
02-May-2024
|
13:48:23
|
536
|
3272.00
|
XLON
|
1223937
|
|
|
|
02-May-2024
|
13:48:23
|
88
|
3272.00
|
XLON
|
1223935
|
|
|
|
02-May-2024
|
13:47:46
|
669
|
3273.00
|
XLON
|
1222571
|
|
|
|
02-May-2024
|
13:47:18
|
156
|
3274.00
|
XLON
|
1221183
|
|
|
|
02-May-2024
|
13:47:18
|
224
|
3274.00
|
XLON
|
1221181
|
|
|
|
02-May-2024
|
13:47:18
|
292
|
3274.00
|
XLON
|
1221179
|
|
|
|
02-May-2024
|
13:47:18
|
239
|
3274.00
|
XLON
|
1221177
|
|
|
|
02-May-2024
|
13:47:18
|
605
|
3274.00
|
XLON
|
1221175
|
|
|
|
02-May-2024
|
13:47:18
|
59
|
3274.00
|
XLON
|
1221173
|
|
|
|
02-May-2024
|
13:47:18
|
9
|
3274.00
|
XLON
|
1221171
|
|
|
|
02-May-2024
|
13:47:18
|
1,000
|
3274.00
|
XLON
|
1221169
|
|
|
|
02-May-2024
|
13:47:09
|
10
|
3274.00
|
XLON
|
1220777
|
|
|
|
02-May-2024
|
13:42:43
|
236
|
3271.00
|
XLON
|
1209801
|
|
|
|
02-May-2024
|
13:42:43
|
394
|
3271.00
|
XLON
|
1209799
|
|
|
|
02-May-2024
|
13:42:43
|
725
|
3271.00
|
XLON
|
1209797
|
|
|
|
02-May-2024
|
13:41:34
|
679
|
3271.00
|
XLON
|
1206966
|
|
|
|
02-May-2024
|
13:41:08
|
697
|
3271.00
|
XLON
|
1205777
|
|
|
|
02-May-2024
|
13:40:23
|
209
|
3270.00
|
XLON
|
1203744
|
|
|
|
02-May-2024
|
13:40:23
|
209
|
3270.00
|
XLON
|
1203742
|
|
|
|
02-May-2024
|
13:40:23
|
209
|
3270.00
|
XLON
|
1203740
|
|
|
|
02-May-2024
|
13:40:05
|
652
|
3271.00
|
XLON
|
1203010
|
|
|
|
02-May-2024
|
13:37:52
|
193
|
3268.00
|
XLON
|
1197044
|
|
|
|
02-May-2024
|
13:37:52
|
154
|
3268.00
|
XLON
|
1197042
|
|
|
|
02-May-2024
|
13:37:52
|
394
|
3268.00
|
XLON
|
1197040
|
|
|
|
02-May-2024
|
13:37:52
|
706
|
3268.00
|
XLON
|
1197038
|
|
|
|
02-May-2024
|
13:37:46
|
9
|
3268.00
|
XLON
|
1196819
|
|
|
|
02-May-2024
|
13:36:18
|
672
|
3267.00
|
XLON
|
1192902
|
|
|
|
02-May-2024
|
13:36:06
|
609
|
3268.00
|
XLON
|
1192392
|
|
|
|
02-May-2024
|
13:35:11
|
709
|
3269.00
|
XLON
|
1189714
|
|
|
|
02-May-2024
|
13:34:00
|
106
|
3270.00
|
XLON
|
1185996
|
|
|
|
02-May-2024
|
13:34:00
|
122
|
3270.00
|
XLON
|
1185990
|
|
|
|
02-May-2024
|
13:34:00
|
163
|
3270.00
|
XLON
|
1185988
|
|
|
|
02-May-2024
|
13:34:00
|
22
|
3270.00
|
XLON
|
1185994
|
|
|
|
02-May-2024
|
13:34:00
|
233
|
3270.00
|
XLON
|
1185992
|
|
|
|
02-May-2024
|
13:34:00
|
85
|
3270.00
|
XLON
|
1185986
|
|
|
|
02-May-2024
|
13:34:00
|
441
|
3270.00
|
XLON
|
1185984
|
|
|
|
02-May-2024
|
13:34:00
|
394
|
3270.00
|
XLON
|
1185982
|
|
|
|
02-May-2024
|
13:34:00
|
614
|
3270.00
|
XLON
|
1185980
|
|
|
|
02-May-2024
|
13:34:00
|
187
|
3270.00
|
XLON
|
1185978
|
|
|
|
02-May-2024
|
13:34:00
|
386
|
3270.00
|
XLON
|
1185976
|
|
|
|
02-May-2024
|
13:33:50
|
17
|
3270.00
|
XLON
|
1185414
|
|
|
|
02-May-2024
|
13:33:50
|
32
|
3270.00
|
XLON
|
1185412
|
|
|
|
02-May-2024
|
13:31:23
|
236
|
3271.00
|
XLON
|
1177385
|
|
|
|
02-May-2024
|
13:31:23
|
180
|
3271.00
|
XLON
|
1177383
|
|
|
|
02-May-2024
|
13:31:23
|
206
|
3271.00
|
XLON
|
1177381
|
|
|
|
02-May-2024
|
13:31:22
|
642
|
3273.00
|
XLON
|
1177215
|
|
|
|
02-May-2024
|
13:31:22
|
319
|
3273.00
|
XLON
|
1177213
|
|
|
|
02-May-2024
|
13:31:21
|
10
|
3273.00
|
XLON
|
1177179
|
|
|
|
02-May-2024
|
13:31:21
|
10
|
3273.00
|
XLON
|
1177176
|
|
|
|
02-May-2024
|
13:31:16
|
10
|
3273.00
|
XLON
|
1176880
|
|
|
|
02-May-2024
|
13:31:16
|
100
|
3273.00
|
XLON
|
1176866
|
|
|
|
02-May-2024
|
13:31:12
|
35
|
3273.00
|
XLON
|
1176674
|
|
|
|
02-May-2024
|
13:31:12
|
65
|
3273.00
|
XLON
|
1176672
|
|
|
|
02-May-2024
|
13:30:43
|
87
|
3273.00
|
XLON
|
1174613
|
|
|
|
02-May-2024
|
13:30:43
|
55
|
3273.00
|
XLON
|
1174611
|
|
|
|
02-May-2024
|
13:30:03
|
102
|
3275.00
|
XLON
|
1171843
|
|
|
|
02-May-2024
|
13:30:03
|
278
|
3275.00
|
XLON
|
1171841
|
|
|
|
02-May-2024
|
13:30:03
|
270
|
3275.00
|
XLON
|
1171839
|
|
|
|
02-May-2024
|
13:30:03
|
103
|
3275.00
|
XLON
|
1171837
|
|
|
|
02-May-2024
|
13:30:03
|
705
|
3275.00
|
XLON
|
1171835
|
|
|
|
02-May-2024
|
13:30:03
|
755
|
3275.00
|
XLON
|
1171829
|
|
|
|
02-May-2024
|
13:27:46
|
673
|
3273.00
|
XLON
|
1163619
|
|
|
|
02-May-2024
|
13:27:30
|
2
|
3272.00
|
XLON
|
1163066
|
|
|
|
02-May-2024
|
13:27:30
|
10
|
3272.00
|
XLON
|
1163068
|
|
|
|
02-May-2024
|
13:25:08
|
618
|
3271.00
|
XLON
|
1159128
|
|
|
|
02-May-2024
|
13:25:08
|
732
|
3271.00
|
XLON
|
1159126
|
|
|
|
02-May-2024
|
13:24:25
|
942
|
3271.00
|
XLON
|
1157829
|
|
|
|
02-May-2024
|
13:22:39
|
974
|
3271.00
|
XLON
|
1155225
|
|
|
|
02-May-2024
|
13:22:39
|
600
|
3271.00
|
XLON
|
1155223
|
|
|
|
02-May-2024
|
13:22:39
|
136
|
3271.00
|
XLON
|
1155221
|
|
|
|
02-May-2024
|
13:22:39
|
511
|
3271.00
|
XLON
|
1155219
|
|
|
|
02-May-2024
|
13:20:54
|
182
|
3270.00
|
XLON
|
1152501
|
|
|
|
02-May-2024
|
13:19:39
|
450
|
3269.00
|
XLON
|
1150443
|
|
|
|
02-May-2024
|
13:18:41
|
689
|
3268.00
|
XLON
|
1148198
|
|
|
|
02-May-2024
|
13:11:56
|
668
|
3263.00
|
XLON
|
1138043
|
|
|
|
02-May-2024
|
13:11:56
|
665
|
3263.00
|
XLON
|
1138041
|
|
|
|
02-May-2024
|
13:07:02
|
710
|
3262.00
|
XLON
|
1130816
|
|
|
|
02-May-2024
|
13:06:31
|
703
|
3263.00
|
XLON
|
1130002
|
|
|
|
02-May-2024
|
13:03:43
|
475
|
3265.00
|
XLON
|
1125609
|
|
|
|
02-May-2024
|
13:03:43
|
168
|
3265.00
|
XLON
|
1125611
|
|
|
|
02-May-2024
|
13:03:43
|
734
|
3265.00
|
XLON
|
1125606
|
|
|
|
02-May-2024
|
13:02:47
|
741
|
3265.00
|
XLON
|
1124087
|
|
|
|
02-May-2024
|
13:02:47
|
956
|
3265.00
|
XLON
|
1124085
|
|
|
|
02-May-2024
|
12:59:16
|
674
|
3262.00
|
XLON
|
1118185
|
|
|
|
02-May-2024
|
12:59:00
|
719
|
3262.00
|
XLON
|
1117428
|
|
|
|
02-May-2024
|
12:58:31
|
610
|
3262.00
|
XLON
|
1116626
|
|
|
|
02-May-2024
|
12:58:31
|
664
|
3262.00
|
XLON
|
1116624
|
|
|
|
02-May-2024
|
12:57:04
|
214
|
3262.00
|
XLON
|
1114321
|
|
|
|
02-May-2024
|
12:57:04
|
485
|
3262.00
|
XLON
|
1114319
|
|
|
|
02-May-2024
|
12:57:04
|
827
|
3262.00
|
XLON
|
1114317
|
|
|
|
02-May-2024
|
12:57:04
|
125
|
3262.00
|
XLON
|
1114315
|
|
|
|
02-May-2024
|
12:50:15
|
697
|
3261.00
|
XLON
|
1104179
|
|
|
|
02-May-2024
|
12:47:21
|
673
|
3262.00
|
XLON
|
1099121
|
|
|
|
02-May-2024
|
12:45:57
|
734
|
3263.00
|
XLON
|
1097050
|
|
|
|
02-May-2024
|
12:45:14
|
461
|
3264.00
|
XLON
|
1095924
|
|
|
|
02-May-2024
|
12:44:12
|
267
|
3264.00
|
XLON
|
1094541
|
|
|
|
02-May-2024
|
12:41:53
|
653
|
3264.00
|
XLON
|
1091361
|
|
|
|
02-May-2024
|
12:40:37
|
817
|
3265.00
|
XLON
|
1089624
|
|
|
|
02-May-2024
|
12:40:08
|
522
|
3267.00
|
XLON
|
1088925
|
|
|
|
02-May-2024
|
12:40:08
|
699
|
3267.00
|
XLON
|
1088923
|
|
|
|
02-May-2024
|
12:40:08
|
118
|
3267.00
|
XLON
|
1088921
|
|
|
|
02-May-2024
|
12:34:53
|
429
|
3268.00
|
XLON
|
1080430
|
|
|
|
02-May-2024
|
12:34:53
|
220
|
3268.00
|
XLON
|
1080428
|
|
|
|
02-May-2024
|
12:34:53
|
5
|
3268.00
|
XLON
|
1080426
|
|
|
|
02-May-2024
|
12:34:53
|
504
|
3268.00
|
XLON
|
1080424
|
|
|
|
02-May-2024
|
12:34:53
|
231
|
3268.00
|
XLON
|
1080422
|
|
|
|
02-May-2024
|
12:29:50
|
664
|
3266.00
|
XLON
|
1072557
|
|
|
|
02-May-2024
|
12:27:36
|
684
|
3268.00
|
XLON
|
1069250
|
|
|
|
02-May-2024
|
12:27:10
|
652
|
3269.00
|
XLON
|
1068622
|
|
|
|
02-May-2024
|
12:25:45
|
690
|
3269.00
|
XLON
|
1066917
|
|
|
|
02-May-2024
|
12:24:08
|
650
|
3270.00
|
XLON
|
1065019
|
|
|
|
02-May-2024
|
12:21:28
|
741
|
3270.00
|
XLON
|
1061752
|
|
|
|
02-May-2024
|
12:18:52
|
761
|
3270.00
|
XLON
|
1058085
|
|
|
|
02-May-2024
|
12:16:18
|
651
|
3270.00
|
XLON
|
1055106
|
|
|
|
02-May-2024
|
12:13:36
|
607
|
3270.00
|
XLON
|
1052226
|
|
|
|
02-May-2024
|
12:08:07
|
91
|
3270.00
|
XLON
|
1045886
|
|
|
|
02-May-2024
|
12:08:07
|
343
|
3270.00
|
XLON
|
1045884
|
|
|
|
02-May-2024
|
12:08:07
|
165
|
3270.00
|
XLON
|
1045882
|
|
|
|
02-May-2024
|
12:06:40
|
653
|
3270.00
|
XLON
|
1044169
|
|
|
|
02-May-2024
|
12:06:40
|
502
|
3270.00
|
XLON
|
1044167
|
|
|
|
02-May-2024
|
12:06:40
|
225
|
3270.00
|
XLON
|
1044165
|
|
|
|
02-May-2024
|
12:03:48
|
107
|
3269.00
|
XLON
|
1041252
|
|
|
|
02-May-2024
|
12:03:38
|
663
|
3270.00
|
XLON
|
1041079
|
|
|
|
02-May-2024
|
11:57:58
|
209
|
3268.00
|
XLON
|
1034406
|
|
|
|
02-May-2024
|
11:57:58
|
227
|
3268.00
|
XLON
|
1034404
|
|
|
|
02-May-2024
|
11:57:58
|
195
|
3268.00
|
XLON
|
1034402
|
|
|
|
02-May-2024
|
11:57:58
|
425
|
3268.00
|
XLON
|
1034398
|
|
|
|
02-May-2024
|
11:57:58
|
184
|
3268.00
|
XLON
|
1034400
|
|
|
|
02-May-2024
|
11:54:34
|
653
|
3270.00
|
XLON
|
1030536
|
|
|
|
02-May-2024
|
11:53:49
|
575
|
3271.00
|
XLON
|
1029819
|
|
|
|
02-May-2024
|
11:53:49
|
153
|
3271.00
|
XLON
|
1029817
|
|
|
|
02-May-2024
|
11:46:18
|
684
|
3270.00
|
XLON
|
1022698
|
|
|
|
02-May-2024
|
11:40:24
|
661
|
3267.00
|
XLON
|
1017495
|
|
|
|
02-May-2024
|
11:40:24
|
14
|
3267.00
|
XLON
|
1017493
|
|
|
|
02-May-2024
|
11:40:21
|
726
|
3268.00
|
XLON
|
1017452
|
|
|
|
02-May-2024
|
11:40:21
|
676
|
3270.00
|
XLON
|
1017450
|
|
|
|
02-May-2024
|
11:40:21
|
678
|
3270.00
|
XLON
|
1017448
|
|
|
|
02-May-2024
|
11:31:00
|
702
|
3270.00
|
XLON
|
1009039
|
|
|
|
02-May-2024
|
11:28:01
|
638
|
3271.00
|
XLON
|
1005716
|
|
|
|
02-May-2024
|
11:24:15
|
669
|
3273.00
|
XLON
|
1002457
|
|
|
|
02-May-2024
|
11:23:00
|
256
|
3275.00
|
XLON
|
1001675
|
|
|
|
02-May-2024
|
11:23:00
|
431
|
3275.00
|
XLON
|
1001673
|
|
|
|
02-May-2024
|
11:18:43
|
333
|
3275.00
|
XLON
|
998307
|
|
|
|
02-May-2024
|
11:18:43
|
383
|
3275.00
|
XLON
|
998309
|
|
|
|
02-May-2024
|
11:17:48
|
61
|
3273.00
|
XLON
|
997290
|
|
|
|
02-May-2024
|
11:17:05
|
13
|
3273.00
|
XLON
|
996847
|
|
|
|
02-May-2024
|
11:15:12
|
570
|
3273.00
|
XLON
|
995256
|
|
|
|
02-May-2024
|
11:15:12
|
61
|
3273.00
|
XLON
|
995254
|
|
|
|
02-May-2024
|
11:14:53
|
577
|
3274.00
|
XLON
|
994980
|
|
|
|
02-May-2024
|
11:14:53
|
93
|
3274.00
|
XLON
|
994978
|
|
|
|
02-May-2024
|
11:10:28
|
738
|
3273.00
|
XLON
|
991514
|
|
|
|
02-May-2024
|
11:09:31
|
624
|
3273.00
|
XLON
|
990686
|
|
|
|
02-May-2024
|
11:09:31
|
210
|
3273.00
|
XLON
|
990684
|
|
|
|
02-May-2024
|
11:02:21
|
206
|
3268.00
|
XLON
|
984702
|
|
|
|
02-May-2024
|
11:02:21
|
500
|
3268.00
|
XLON
|
984700
|
|
|
|
02-May-2024
|
11:01:17
|
79
|
3268.00
|
XLON
|
983892
|
|
|
|
02-May-2024
|
11:01:17
|
270
|
3268.00
|
XLON
|
983890
|
|
|
|
02-May-2024
|
11:01:17
|
317
|
3268.00
|
XLON
|
983888
|
|
|
|
02-May-2024
|
10:59:45
|
739
|
3267.00
|
XLON
|
982535
|
|
|
|
02-May-2024
|
10:54:29
|
113
|
3269.00
|
XLON
|
978300
|
|
|
|
02-May-2024
|
10:54:29
|
140
|
3269.00
|
XLON
|
978302
|
|
|
|
02-May-2024
|
10:53:16
|
40
|
3269.00
|
XLON
|
977366
|
|
|
|
02-May-2024
|
10:53:00
|
447
|
3269.00
|
XLON
|
977085
|
|
|
|
02-May-2024
|
10:50:43
|
672
|
3271.00
|
XLON
|
975440
|
|
|
|
02-May-2024
|
10:46:02
|
698
|
3272.00
|
XLON
|
972084
|
|
|
|
02-May-2024
|
10:45:05
|
726
|
3273.00
|
XLON
|
971330
|
|
|
|
02-May-2024
|
10:45:05
|
662
|
3274.00
|
XLON
|
971328
|
|
|
|
02-May-2024
|
10:45:05
|
1,055
|
3274.00
|
XLON
|
971326
|
|
|
|
02-May-2024
|
10:42:48
|
663
|
3271.00
|
XLON
|
969862
|
|
|
|
02-May-2024
|
10:41:46
|
636
|
3269.00
|
XLON
|
969141
|
|
|
|
02-May-2024
|
10:39:36
|
680
|
3268.00
|
XLON
|
967482
|
|
|
|
02-May-2024
|
10:38:04
|
605
|
3268.00
|
XLON
|
966482
|
|
|
|
02-May-2024
|
10:37:20
|
603
|
3268.00
|
XLON
|
965992
|
|
|
|
02-May-2024
|
10:37:20
|
111
|
3268.00
|
XLON
|
965990
|
|
|
|
02-May-2024
|
10:35:40
|
601
|
3269.00
|
XLON
|
964986
|
|
|
|
02-May-2024
|
10:35:40
|
653
|
3269.00
|
XLON
|
964984
|
|
|
|
02-May-2024
|
10:30:59
|
724
|
3267.00
|
XLON
|
961556
|
|
|
|
02-May-2024
|
10:28:45
|
519
|
3268.00
|
XLON
|
959630
|
|
|
|
02-May-2024
|
10:28:45
|
184
|
3268.00
|
XLON
|
959628
|
|
|
|
02-May-2024
|
10:23:15
|
689
|
3266.00
|
XLON
|
955624
|
|
|
|
02-May-2024
|
10:20:30
|
483
|
3268.00
|
XLON
|
953794
|
|
|
|
02-May-2024
|
10:20:30
|
146
|
3268.00
|
XLON
|
953792
|
|
|
|
02-May-2024
|
10:19:21
|
372
|
3270.00
|
XLON
|
952903
|
|
|
|
02-May-2024
|
10:19:21
|
308
|
3270.00
|
XLON
|
952901
|
|
|
|
02-May-2024
|
10:13:15
|
516
|
3272.00
|
XLON
|
948477
|
|
|
|
02-May-2024
|
10:13:15
|
111
|
3272.00
|
XLON
|
948475
|
|
|
|
02-May-2024
|
10:13:15
|
616
|
3272.00
|
XLON
|
948465
|
|
|
|
02-May-2024
|
10:12:05
|
25
|
3272.00
|
XLON
|
947659
|
|
|
|
02-May-2024
|
10:10:51
|
608
|
3272.00
|
XLON
|
946809
|
|
|
|
02-May-2024
|
10:06:29
|
626
|
3270.00
|
XLON
|
943233
|
|
|
|
02-May-2024
|
10:06:29
|
120
|
3270.00
|
XLON
|
943231
|
|
|
|
02-May-2024
|
10:06:27
|
740
|
3271.00
|
XLON
|
943182
|
|
|
|
02-May-2024
|
10:04:07
|
797
|
3266.00
|
XLON
|
941230
|
|
|
|
02-May-2024
|
09:55:45
|
194
|
3264.00
|
XLON
|
927388
|
|
|
|
02-May-2024
|
09:55:45
|
480
|
3264.00
|
XLON
|
927386
|
|
|
|
02-May-2024
|
09:55:40
|
141
|
3265.00
|
XLON
|
927070
|
|
|
|
02-May-2024
|
09:55:40
|
595
|
3265.00
|
XLON
|
927068
|
|
|
|
02-May-2024
|
09:48:46
|
729
|
3265.00
|
XLON
|
907690
|
|
|
|
02-May-2024
|
09:46:14
|
549
|
3266.00
|
XLON
|
902725
|
|
|
|
02-May-2024
|
09:46:01
|
157
|
3266.00
|
XLON
|
902287
|
|
|
|
02-May-2024
|
09:45:18
|
700
|
3269.00
|
XLON
|
900786
|
|
|
|
02-May-2024
|
09:45:11
|
739
|
3270.00
|
XLON
|
900556
|
|
|
|
02-May-2024
|
09:42:31
|
656
|
3271.00
|
XLON
|
895427
|
|
|
|
02-May-2024
|
09:37:02
|
642
|
3270.00
|
XLON
|
883248
|
|
|
|
02-May-2024
|
09:36:01
|
498
|
3270.00
|
XLON
|
879527
|
|
|
|
02-May-2024
|
09:36:01
|
7
|
3270.00
|
XLON
|
879525
|
|
|
|
02-May-2024
|
09:36:01
|
168
|
3270.00
|
XLON
|
879523
|
|
|
|
02-May-2024
|
09:34:33
|
564
|
3269.00
|
XLON
|
876657
|
|
|
|
02-May-2024
|
09:34:33
|
32
|
3269.00
|
XLON
|
876655
|
|
|
|
02-May-2024
|
09:31:15
|
719
|
3268.00
|
XLON
|
870658
|
|
|
|
02-May-2024
|
09:29:02
|
611
|
3264.00
|
XLON
|
866289
|
|
|
|
02-May-2024
|
09:27:47
|
716
|
3264.00
|
XLON
|
864886
|
|
|
|
02-May-2024
|
09:23:50
|
690
|
3264.00
|
XLON
|
860628
|
|
|
|
02-May-2024
|
09:22:56
|
110
|
3263.00
|
XLON
|
859808
|
|
|
|
02-May-2024
|
09:21:25
|
729
|
3263.00
|
XLON
|
858213
|
|
|
|
02-May-2024
|
09:19:22
|
649
|
3262.00
|
XLON
|
855769
|
|
|
|
02-May-2024
|
09:19:22
|
185
|
3262.00
|
XLON
|
855752
|
|
|
|
02-May-2024
|
09:19:22
|
198
|
3262.00
|
XLON
|
855750
|
|
|
|
02-May-2024
|
09:19:22
|
336
|
3262.00
|
XLON
|
855748
|
|
|
|
02-May-2024
|
09:19:22
|
154
|
3262.00
|
XLON
|
855746
|
|
|
|
02-May-2024
|
09:19:22
|
162
|
3262.00
|
XLON
|
855744
|
|
|
|
02-May-2024
|
09:19:22
|
176
|
3262.00
|
XLON
|
855742
|
|
|
|
02-May-2024
|
09:19:22
|
594
|
3262.00
|
XLON
|
855740
|
|
|
|
02-May-2024
|
09:14:49
|
220
|
3260.00
|
XLON
|
850131
|
|
|
|
02-May-2024
|
09:14:49
|
427
|
3260.00
|
XLON
|
850133
|
|
|
|
02-May-2024
|
09:11:32
|
732
|
3262.00
|
XLON
|
846741
|
|
|
|
02-May-2024
|
09:10:09
|
707
|
3261.00
|
XLON
|
845227
|
|
|
|
02-May-2024
|
09:09:02
|
730
|
3262.00
|
XLON
|
843876
|
|
|
|
02-May-2024
|
09:05:54
|
216
|
3264.00
|
XLON
|
840436
|
|
|
|
02-May-2024
|
09:05:54
|
387
|
3264.00
|
XLON
|
840434
|
|
|
|
02-May-2024
|
09:05:42
|
317
|
3265.00
|
XLON
|
840253
|
|
|
|
02-May-2024
|
09:05:42
|
420
|
3265.00
|
XLON
|
840251
|
|
|
|
02-May-2024
|
09:04:14
|
637
|
3265.00
|
XLON
|
838884
|
|
|
|
02-May-2024
|
08:58:11
|
603
|
3266.00
|
XLON
|
832308
|
|
|
|
02-May-2024
|
08:58:11
|
695
|
3267.00
|
XLON
|
832306
|
|
|
|
02-May-2024
|
08:55:30
|
659
|
3265.00
|
XLON
|
829620
|
|
|
|
02-May-2024
|
08:53:51
|
234
|
3268.00
|
XLON
|
827715
|
|
|
|
02-May-2024
|
08:53:51
|
653
|
3268.00
|
XLON
|
827713
|
|
|
|
02-May-2024
|
08:53:47
|
713
|
3269.00
|
XLON
|
827648
|
|
|
|
02-May-2024
|
08:50:59
|
644
|
3268.00
|
XLON
|
824577
|
|
|
|
02-May-2024
|
08:49:44
|
703
|
3267.00
|
XLON
|
823191
|
|
|
|
02-May-2024
|
08:46:13
|
732
|
3268.00
|
XLON
|
819070
|
|
|
|
02-May-2024
|
08:45:36
|
631
|
3268.00
|
XLON
|
818164
|
|
|
|
02-May-2024
|
08:40:41
|
679
|
3267.00
|
XLON
|
813005
|
|
|
|
02-May-2024
|
08:39:40
|
673
|
3267.00
|
XLON
|
812036
|
|
|
|
02-May-2024
|
08:35:21
|
719
|
3265.00
|
XLON
|
807738
|
|
|
|
02-May-2024
|
08:32:41
|
463
|
3267.00
|
XLON
|
804808
|
|
|
|
02-May-2024
|
08:32:41
|
165
|
3267.00
|
XLON
|
804806
|
|
|
|
02-May-2024
|
08:31:41
|
57
|
3268.00
|
XLON
|
803839
|
|
|
|
02-May-2024
|
08:31:41
|
656
|
3268.00
|
XLON
|
803837
|
|
|
|
02-May-2024
|
08:28:29
|
543
|
3266.00
|
XLON
|
800697
|
|
|
|
02-May-2024
|
08:27:09
|
89
|
3266.00
|
XLON
|
799387
|
|
|
|
02-May-2024
|
08:26:47
|
662
|
3267.00
|
XLON
|
798914
|
|
|
|
02-May-2024
|
08:23:46
|
234
|
3268.00
|
XLON
|
796033
|
|
|
|
02-May-2024
|
08:23:46
|
393
|
3268.00
|
XLON
|
796031
|
|
|
|
02-May-2024
|
08:19:30
|
654
|
3269.00
|
XLON
|
791494
|
|
|
|
02-May-2024
|
08:16:25
|
616
|
3271.00
|
XLON
|
787608
|
|
|
|
02-May-2024
|
08:15:30
|
666
|
3272.00
|
XLON
|
786343
|
|
|
|
02-May-2024
|
08:11:25
|
691
|
3273.00
|
XLON
|
781160
|
|
|
|
02-May-2024
|
08:11:25
|
12
|
3273.00
|
XLON
|
781162
|
|
|
|
02-May-2024
|
08:10:59
|
738
|
3275.00
|
XLON
|
780631
|
|
|
|
02-May-2024
|
08:10:24
|
740
|
3274.00
|
XLON
|
779966
|
|
|
|
02-May-2024
|
08:06:33
|
325
|
3273.00
|
XLON
|
772886
|
|
|
|
02-May-2024
|
08:06:33
|
387
|
3273.00
|
XLON
|
772884
|
|
|
|
02-May-2024
|
08:04:40
|
617
|
3272.00
|
XLON
|
770613
|
|
|
|
02-May-2024
|
08:02:18
|
621
|
3270.00
|
XLON
|
768003
|
|
|
|
02-May-2024
|
08:02:18
|
36
|
3270.00
|
XLON
|
768001
|
|
|
|
02-May-2024
|
08:01:19
|
451
|
3270.00
|
XLON
|
766798
|
|
|
|
02-May-2024
|
08:01:19
|
286
|
3270.00
|
XLON
|
766796
|
|
|
|
02-May-2024
|
08:01:19
|
655
|
3271.00
|
XLON
|
766794
|
|
|
|
02-May-2024
|
07:57:14
|
397
|
3270.00
|
XLON
|
760486
|
|
|
|
02-May-2024
|
07:57:14
|
229
|
3270.00
|
XLON
|
760484
|
|
|
|
02-May-2024
|
07:57:14
|
683
|
3271.00
|
XLON
|
760480
|
|
|
|
02-May-2024
|
07:52:03
|
582
|
3272.00
|
XLON
|
752654
|
|
|
|
02-May-2024
|
07:52:03
|
93
|
3272.00
|
XLON
|
752656
|
|
|
|
02-May-2024
|
07:50:03
|
549
|
3268.00
|
XLON
|
749242
|
|
|
|
02-May-2024
|
07:50:03
|
47
|
3268.00
|
XLON
|
749240
|
|
|
|
02-May-2024
|
07:45:04
|
739
|
3269.00
|
XLON
|
741337
|
|
|
|
02-May-2024
|
07:42:28
|
648
|
3271.00
|
XLON
|
737619
|
|
|
|
02-May-2024
|
07:41:41
|
639
|
3272.00
|
XLON
|
736464
|
|
|
|
02-May-2024
|
07:39:07
|
692
|
3274.00
|
XLON
|
732809
|
|
|
|
02-May-2024
|
07:37:08
|
631
|
3270.00
|
XLON
|
729792
|
|
|
|
02-May-2024
|
07:37:08
|
92
|
3270.00
|
XLON
|
729790
|
|
|
|
02-May-2024
|
07:36:44
|
556
|
3271.00
|
XLON
|
729239
|
|
|
|
02-May-2024
|
07:36:44
|
175
|
3271.00
|
XLON
|
729237
|
|
|
|
02-May-2024
|
07:36:31
|
647
|
3272.00
|
XLON
|
728929
|
|
|
|
02-May-2024
|
07:36:31
|
966
|
3272.00
|
XLON
|
728927
|
|
|
|
02-May-2024
|
07:33:23
|
54
|
3271.00
|
XLON
|
724510
|
|
|
|
02-May-2024
|
07:33:23
|
444
|
3271.00
|
XLON
|
724506
|
|
|
|
02-May-2024
|
07:33:23
|
254
|
3271.00
|
XLON
|
724508
|
|
|
|
02-May-2024
|
07:32:13
|
35
|
3269.00
|
XLON
|
722837
|
|
|
|
02-May-2024
|
07:28:23
|
698
|
3267.00
|
XLON
|
716281
|
|
|
|
02-May-2024
|
07:25:51
|
281
|
3269.00
|
XLON
|
712398
|
|
|
|
02-May-2024
|
07:25:51
|
349
|
3269.00
|
XLON
|
712396
|
|
|
|
02-May-2024
|
07:25:51
|
670
|
3269.00
|
XLON
|
712392
|
|
|
|
02-May-2024
|
07:24:58
|
605
|
3270.00
|
XLON
|
711069
|
|
|
|
02-May-2024
|
07:23:56
|
727
|
3268.00
|
XLON
|
709548
|
|
|
|
02-May-2024
|
07:23:56
|
645
|
3268.00
|
XLON
|
709546
|
|
|
|
02-May-2024
|
07:23:56
|
334
|
3268.00
|
XLON
|
709550
|
|
|
|
02-May-2024
|
07:17:51
|
704
|
3264.00
|
XLON
|
700638
|
|
|
|
02-May-2024
|
07:17:41
|
643
|
3266.00
|
XLON
|
700464
|
|
|
|
02-May-2024
|
07:15:18
|
654
|
3264.00
|
XLON
|
696888
|
|
|
|
02-May-2024
|
07:12:03
|
738
|
3262.00
|
XLON
|
692231
|
|
|
|
02-May-2024
|
07:09:51
|
701
|
3262.00
|
XLON
|
688312
|
|
|
|
02-May-2024
|
07:09:46
|
608
|
3263.00
|
XLON
|
688103
|
|
|
|
02-May-2024
|
07:08:02
|
62
|
3262.00
|
XLON
|
685087
|
|
|
|
02-May-2024
|
07:08:02
|
96
|
3262.00
|
XLON
|
685085
|
|
|
|
02-May-2024
|
07:08:02
|
344
|
3262.00
|
XLON
|
685093
|
|
|
|
02-May-2024
|
07:08:02
|
32
|
3262.00
|
XLON
|
685089
|
|
|
|
02-May-2024
|
07:08:02
|
192
|
3262.00
|
XLON
|
685091
|
|
|
|
02-May-2024
|
07:07:21
|
700
|
3263.00
|
XLON
|
683866
|
|
|
|
02-May-2024
|
07:05:54
|
722
|
3258.00
|
XLON
|
681021
|
|
|
|
02-May-2024
|
07:04:27
|
675
|
3260.00
|
XLON
|
678471
|
|
|
|
02-May-2024
|
07:03:45
|
492
|
3258.00
|
XLON
|
676907
|
|
|
|
02-May-2024
|
07:03:45
|
210
|
3258.00
|
XLON
|
676905
|
|
|
|
02-May-2024
|
07:01:15
|
436
|
3262.00
|
XLON
|
672695
|
|
|
|
02-May-2024
|
07:01:15
|
173
|
3262.00
|
XLON
|
672693
|
|
|
|
02-May-2024
|
07:01:10
|
608
|
3263.00
|
XLON
|
672504
|
|
|
|
02-May-2024
|
07:01:02
|
616
|
3264.00
|
XLON
|
672223
|
|
|
|
02-May-2024
|
07:01:02
|
658
|
3264.00
|
XLON
|
672221
|
|
|
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
POSSSEFMEELSEFI
Relx (LSE:REL)
Gráfica de Acción Histórica
De Abr 2024 a May 2024
Relx (LSE:REL)
Gráfica de Acción Histórica
De May 2023 a May 2024
