RELX PLC Transaction in Own Shares
2024年5月4日 - 1:55AM
RNS Regulatory News
RNS Number : 2626N
RELX PLC
03 May 2024
3 May 2024
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 212,261 RELX PLC ordinary
shares of 14 51/116 pence each on the London
Stock Exchange. The purchased shares will be held as treasury
shares. Following the above purchase, RELX PLC holds 33,163,648
ordinary shares in treasury, and has 1,875,157,675 ordinary shares
in issue (excluding treasury shares). Since 2 January 2024 RELX PLC
has purchased 13,451,455 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:
|
3 May 2024
|
Number of ordinary shares
purchased:
|
212,261
|
Highest price paid per share
(p):
|
3363
|
Lowest price paid per share
(p):
|
3292
|
Volume weighted average price paid
per share (p):
|
3343.7857
|
Disaggregated information
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
03-May-2024
|
15:23:42
|
442
|
3355.00
|
XLON
|
1149038
|
|
|
03-May-2024
|
15:23:12
|
112
|
3356.00
|
XLON
|
1148144
|
|
|
03-May-2024
|
15:23:12
|
230
|
3356.00
|
XLON
|
1148148
|
|
|
03-May-2024
|
15:23:12
|
769
|
3356.00
|
XLON
|
1148146
|
|
|
03-May-2024
|
15:23:12
|
20
|
3356.00
|
XLON
|
1148138
|
|
|
03-May-2024
|
15:23:12
|
138
|
3356.00
|
XLON
|
1148134
|
|
|
03-May-2024
|
15:22:27
|
342
|
3356.00
|
XLON
|
1145741
|
|
|
03-May-2024
|
15:22:27
|
131
|
3356.00
|
XLON
|
1145739
|
|
|
03-May-2024
|
15:22:27
|
487
|
3356.00
|
XLON
|
1145737
|
|
|
03-May-2024
|
15:22:27
|
35
|
3356.00
|
XLON
|
1145735
|
|
|
03-May-2024
|
15:22:27
|
900
|
3356.00
|
XLON
|
1145733
|
|
|
03-May-2024
|
15:22:27
|
29
|
3356.00
|
XLON
|
1145731
|
|
|
03-May-2024
|
15:22:27
|
122
|
3356.00
|
XLON
|
1145729
|
|
|
03-May-2024
|
15:20:53
|
127
|
3353.00
|
XLON
|
1142772
|
|
|
03-May-2024
|
15:20:53
|
100
|
3353.00
|
XLON
|
1142770
|
|
|
03-May-2024
|
15:20:53
|
346
|
3353.00
|
XLON
|
1142768
|
|
|
03-May-2024
|
15:20:27
|
122
|
3352.00
|
XLON
|
1141874
|
|
|
03-May-2024
|
15:20:27
|
352
|
3352.00
|
XLON
|
1141872
|
|
|
03-May-2024
|
15:20:27
|
107
|
3352.00
|
XLON
|
1141876
|
|
|
03-May-2024
|
15:20:27
|
152
|
3352.00
|
XLON
|
1141868
|
|
|
03-May-2024
|
15:20:27
|
100
|
3352.00
|
XLON
|
1141870
|
|
|
03-May-2024
|
15:19:27
|
745
|
3352.00
|
XLON
|
1139774
|
|
|
03-May-2024
|
15:19:27
|
127
|
3352.00
|
XLON
|
1139772
|
|
|
03-May-2024
|
15:18:08
|
325
|
3352.00
|
XLON
|
1137197
|
|
|
03-May-2024
|
15:18:08
|
16
|
3352.00
|
XLON
|
1137195
|
|
|
03-May-2024
|
15:18:08
|
15
|
3352.00
|
XLON
|
1137193
|
|
|
03-May-2024
|
15:18:08
|
900
|
3352.00
|
XLON
|
1137191
|
|
|
03-May-2024
|
15:18:08
|
348
|
3352.00
|
XLON
|
1137189
|
|
|
03-May-2024
|
15:18:08
|
410
|
3352.00
|
XLON
|
1137186
|
|
|
03-May-2024
|
15:16:30
|
53
|
3350.00
|
XLON
|
1134388
|
|
|
03-May-2024
|
15:15:12
|
33
|
3349.00
|
XLON
|
1131948
|
|
|
03-May-2024
|
15:15:12
|
261
|
3349.00
|
XLON
|
1131946
|
|
|
03-May-2024
|
15:15:12
|
900
|
3349.00
|
XLON
|
1131944
|
|
|
03-May-2024
|
15:15:12
|
631
|
3349.00
|
XLON
|
1131937
|
|
|
03-May-2024
|
15:15:00
|
191
|
3348.00
|
XLON
|
1131435
|
|
|
03-May-2024
|
15:10:24
|
710
|
3345.00
|
XLON
|
1124097
|
|
|
03-May-2024
|
15:09:28
|
287
|
3346.00
|
XLON
|
1121993
|
|
|
03-May-2024
|
15:09:28
|
236
|
3346.00
|
XLON
|
1121995
|
|
|
03-May-2024
|
15:09:28
|
100
|
3346.00
|
XLON
|
1121991
|
|
|
03-May-2024
|
15:08:39
|
211
|
3348.00
|
XLON
|
1119754
|
|
|
03-May-2024
|
15:08:39
|
297
|
3348.00
|
XLON
|
1119756
|
|
|
03-May-2024
|
15:08:39
|
133
|
3348.00
|
XLON
|
1119745
|
|
|
03-May-2024
|
15:08:39
|
100
|
3348.00
|
XLON
|
1119743
|
|
|
03-May-2024
|
15:08:39
|
663
|
3348.00
|
XLON
|
1119734
|
|
|
03-May-2024
|
15:08:39
|
707
|
3348.00
|
XLON
|
1119732
|
|
|
03-May-2024
|
15:06:54
|
128
|
3349.00
|
XLON
|
1116857
|
|
|
03-May-2024
|
15:06:54
|
835
|
3349.00
|
XLON
|
1116855
|
|
|
03-May-2024
|
15:04:03
|
634
|
3349.00
|
XLON
|
1111932
|
|
|
03-May-2024
|
15:03:21
|
634
|
3350.00
|
XLON
|
1110826
|
|
|
03-May-2024
|
15:02:40
|
135
|
3351.00
|
XLON
|
1109715
|
|
|
03-May-2024
|
15:02:40
|
677
|
3351.00
|
XLON
|
1109713
|
|
|
03-May-2024
|
15:02:40
|
130
|
3351.00
|
XLON
|
1109702
|
|
|
03-May-2024
|
15:02:28
|
94
|
3351.00
|
XLON
|
1109387
|
|
|
03-May-2024
|
15:02:28
|
119
|
3351.00
|
XLON
|
1109385
|
|
|
03-May-2024
|
15:02:28
|
266
|
3351.00
|
XLON
|
1109383
|
|
|
03-May-2024
|
15:02:12
|
898
|
3351.00
|
XLON
|
1108887
|
|
|
03-May-2024
|
15:02:12
|
102
|
3351.00
|
XLON
|
1108889
|
|
|
03-May-2024
|
15:00:40
|
147
|
3349.00
|
XLON
|
1105385
|
|
|
03-May-2024
|
15:00:40
|
267
|
3348.00
|
XLON
|
1105320
|
|
|
03-May-2024
|
14:59:11
|
163
|
3348.00
|
XLON
|
1098932
|
|
|
03-May-2024
|
14:56:17
|
35
|
3348.00
|
XLON
|
1094899
|
|
|
03-May-2024
|
14:56:17
|
658
|
3348.00
|
XLON
|
1094897
|
|
|
03-May-2024
|
14:56:17
|
722
|
3348.00
|
XLON
|
1094895
|
|
|
03-May-2024
|
14:54:21
|
124
|
3348.00
|
XLON
|
1092257
|
|
|
03-May-2024
|
14:54:21
|
270
|
3348.00
|
XLON
|
1092255
|
|
|
03-May-2024
|
14:54:21
|
320
|
3348.00
|
XLON
|
1092253
|
|
|
03-May-2024
|
14:54:21
|
945
|
3348.00
|
XLON
|
1092251
|
|
|
03-May-2024
|
14:54:21
|
729
|
3348.00
|
XLON
|
1092249
|
|
|
03-May-2024
|
14:53:10
|
100
|
3347.00
|
XLON
|
1090516
|
|
|
03-May-2024
|
14:52:27
|
720
|
3347.00
|
XLON
|
1089522
|
|
|
03-May-2024
|
14:52:27
|
134
|
3347.00
|
XLON
|
1089520
|
|
|
03-May-2024
|
14:49:45
|
596
|
3346.00
|
XLON
|
1085357
|
|
|
03-May-2024
|
14:49:45
|
694
|
3346.00
|
XLON
|
1085355
|
|
|
03-May-2024
|
14:45:47
|
121
|
3347.00
|
XLON
|
1078220
|
|
|
03-May-2024
|
14:45:47
|
125
|
3347.00
|
XLON
|
1078222
|
|
|
03-May-2024
|
14:45:47
|
275
|
3347.00
|
XLON
|
1078218
|
|
|
03-May-2024
|
14:45:47
|
80
|
3347.00
|
XLON
|
1078216
|
|
|
03-May-2024
|
14:45:47
|
18
|
3347.00
|
XLON
|
1078214
|
|
|
03-May-2024
|
14:45:47
|
74
|
3347.00
|
XLON
|
1078212
|
|
|
03-May-2024
|
14:45:47
|
20
|
3347.00
|
XLON
|
1078210
|
|
|
03-May-2024
|
14:45:47
|
27
|
3347.00
|
XLON
|
1078208
|
|
|
03-May-2024
|
14:45:47
|
28
|
3347.00
|
XLON
|
1078205
|
|
|
03-May-2024
|
14:45:47
|
102
|
3347.00
|
XLON
|
1078199
|
|
|
03-May-2024
|
14:45:47
|
67
|
3347.00
|
XLON
|
1078203
|
|
|
03-May-2024
|
14:45:47
|
169
|
3347.00
|
XLON
|
1078201
|
|
|
03-May-2024
|
14:45:47
|
55
|
3347.00
|
XLON
|
1078197
|
|
|
03-May-2024
|
14:45:47
|
724
|
3347.00
|
XLON
|
1078195
|
|
|
03-May-2024
|
14:40:57
|
677
|
3345.00
|
XLON
|
1069496
|
|
|
03-May-2024
|
14:40:23
|
453
|
3347.00
|
XLON
|
1068161
|
|
|
03-May-2024
|
14:40:23
|
170
|
3347.00
|
XLON
|
1068159
|
|
|
03-May-2024
|
14:39:09
|
699
|
3348.00
|
XLON
|
1065624
|
|
|
03-May-2024
|
14:37:04
|
702
|
3350.00
|
XLON
|
1062079
|
|
|
03-May-2024
|
14:37:04
|
516
|
3350.00
|
XLON
|
1062071
|
|
|
03-May-2024
|
14:37:04
|
162
|
3350.00
|
XLON
|
1062075
|
|
|
03-May-2024
|
14:37:04
|
53
|
3350.00
|
XLON
|
1062073
|
|
|
03-May-2024
|
14:35:02
|
614
|
3352.00
|
XLON
|
1058459
|
|
|
03-May-2024
|
14:34:02
|
638
|
3354.00
|
XLON
|
1056816
|
|
|
03-May-2024
|
14:32:06
|
669
|
3354.00
|
XLON
|
1053710
|
|
|
03-May-2024
|
14:32:03
|
738
|
3355.00
|
XLON
|
1053646
|
|
|
03-May-2024
|
14:31:30
|
314
|
3356.00
|
XLON
|
1052669
|
|
|
03-May-2024
|
14:31:30
|
134
|
3356.00
|
XLON
|
1052667
|
|
|
03-May-2024
|
14:31:30
|
483
|
3356.00
|
XLON
|
1052665
|
|
|
03-May-2024
|
14:31:30
|
280
|
3356.00
|
XLON
|
1052663
|
|
|
03-May-2024
|
14:31:30
|
53
|
3356.00
|
XLON
|
1052661
|
|
|
03-May-2024
|
14:31:30
|
270
|
3356.00
|
XLON
|
1052659
|
|
|
03-May-2024
|
14:28:30
|
889
|
3352.00
|
XLON
|
1045830
|
|
|
03-May-2024
|
14:28:30
|
15
|
3352.00
|
XLON
|
1045828
|
|
|
03-May-2024
|
14:25:13
|
458
|
3350.00
|
XLON
|
1039782
|
|
|
03-May-2024
|
14:25:13
|
727
|
3350.00
|
XLON
|
1039780
|
|
|
03-May-2024
|
14:25:13
|
268
|
3350.00
|
XLON
|
1039778
|
|
|
03-May-2024
|
14:22:44
|
767
|
3350.00
|
XLON
|
1034751
|
|
|
03-May-2024
|
14:22:44
|
698
|
3350.00
|
XLON
|
1034753
|
|
|
03-May-2024
|
14:22:00
|
608
|
3350.00
|
XLON
|
1033528
|
|
|
03-May-2024
|
14:21:29
|
9
|
3349.00
|
XLON
|
1032664
|
|
|
03-May-2024
|
14:20:56
|
10
|
3349.00
|
XLON
|
1031776
|
|
|
03-May-2024
|
14:20:27
|
19
|
3349.00
|
XLON
|
1030971
|
|
|
03-May-2024
|
14:19:56
|
7
|
3349.00
|
XLON
|
1029743
|
|
|
03-May-2024
|
14:19:36
|
25
|
3349.00
|
XLON
|
1029033
|
|
|
03-May-2024
|
14:19:36
|
100
|
3349.00
|
XLON
|
1029031
|
|
|
03-May-2024
|
14:19:36
|
128
|
3349.00
|
XLON
|
1029020
|
|
|
03-May-2024
|
14:19:36
|
58
|
3349.00
|
XLON
|
1029018
|
|
|
03-May-2024
|
14:19:33
|
1,289
|
3350.00
|
XLON
|
1028904
|
|
|
03-May-2024
|
14:16:50
|
9
|
3348.00
|
XLON
|
1023334
|
|
|
03-May-2024
|
14:16:23
|
10
|
3348.00
|
XLON
|
1022519
|
|
|
03-May-2024
|
14:15:50
|
7
|
3348.00
|
XLON
|
1021037
|
|
|
03-May-2024
|
14:15:20
|
8
|
3348.00
|
XLON
|
1019886
|
|
|
03-May-2024
|
14:14:46
|
9
|
3348.00
|
XLON
|
1018748
|
|
|
03-May-2024
|
14:14:19
|
10
|
3348.00
|
XLON
|
1018021
|
|
|
03-May-2024
|
14:13:52
|
47
|
3348.00
|
XLON
|
1017138
|
|
|
03-May-2024
|
14:12:23
|
76
|
3349.00
|
XLON
|
1013949
|
|
|
03-May-2024
|
14:12:23
|
576
|
3349.00
|
XLON
|
1013951
|
|
|
03-May-2024
|
14:12:21
|
11
|
3349.00
|
XLON
|
1013620
|
|
|
03-May-2024
|
14:12:21
|
113
|
3349.00
|
XLON
|
1013616
|
|
|
03-May-2024
|
14:12:21
|
64
|
3349.00
|
XLON
|
1013614
|
|
|
03-May-2024
|
14:12:21
|
124
|
3349.00
|
XLON
|
1013612
|
|
|
03-May-2024
|
14:12:21
|
1
|
3349.00
|
XLON
|
1013610
|
|
|
03-May-2024
|
14:12:21
|
118
|
3349.00
|
XLON
|
1013608
|
|
|
03-May-2024
|
14:12:21
|
150
|
3349.00
|
XLON
|
1013606
|
|
|
03-May-2024
|
14:12:21
|
115
|
3349.00
|
XLON
|
1013604
|
|
|
03-May-2024
|
14:11:01
|
653
|
3350.00
|
XLON
|
1011265
|
|
|
03-May-2024
|
14:08:58
|
732
|
3350.00
|
XLON
|
1006595
|
|
|
03-May-2024
|
14:07:04
|
728
|
3351.00
|
XLON
|
1002653
|
|
|
03-May-2024
|
14:07:03
|
719
|
3351.00
|
XLON
|
1002618
|
|
|
03-May-2024
|
14:06:59
|
501
|
3352.00
|
XLON
|
1002149
|
|
|
03-May-2024
|
14:06:59
|
11
|
3352.00
|
XLON
|
1002147
|
|
|
03-May-2024
|
14:06:59
|
110
|
3352.00
|
XLON
|
1002145
|
|
|
03-May-2024
|
14:06:59
|
611
|
3352.00
|
XLON
|
1002143
|
|
|
03-May-2024
|
14:06:59
|
25
|
3352.00
|
XLON
|
1002141
|
|
|
03-May-2024
|
14:06:28
|
9
|
3351.00
|
XLON
|
1001302
|
|
|
03-May-2024
|
14:05:27
|
9
|
3350.00
|
XLON
|
999741
|
|
|
03-May-2024
|
14:03:04
|
649
|
3351.00
|
XLON
|
994490
|
|
|
03-May-2024
|
14:03:04
|
623
|
3351.00
|
XLON
|
994488
|
|
|
03-May-2024
|
14:00:44
|
332
|
3351.00
|
XLON
|
989745
|
|
|
03-May-2024
|
14:00:38
|
362
|
3351.00
|
XLON
|
989568
|
|
|
03-May-2024
|
14:00:11
|
575
|
3356.00
|
XLON
|
987884
|
|
|
03-May-2024
|
14:00:11
|
100
|
3356.00
|
XLON
|
987876
|
|
|
03-May-2024
|
13:59:43
|
808
|
3357.00
|
XLON
|
985287
|
|
|
03-May-2024
|
13:59:43
|
9
|
3357.00
|
XLON
|
985285
|
|
|
03-May-2024
|
13:59:27
|
549
|
3358.00
|
XLON
|
984502
|
|
|
03-May-2024
|
13:59:27
|
122
|
3358.00
|
XLON
|
984500
|
|
|
03-May-2024
|
13:59:27
|
526
|
3358.00
|
XLON
|
984498
|
|
|
03-May-2024
|
13:59:27
|
662
|
3358.00
|
XLON
|
984494
|
|
|
03-May-2024
|
13:59:27
|
238
|
3358.00
|
XLON
|
984496
|
|
|
03-May-2024
|
13:59:15
|
8
|
3358.00
|
XLON
|
984148
|
|
|
03-May-2024
|
13:58:41
|
9
|
3356.00
|
XLON
|
982964
|
|
|
03-May-2024
|
13:58:13
|
9
|
3356.00
|
XLON
|
982366
|
|
|
03-May-2024
|
13:57:41
|
8
|
3356.00
|
XLON
|
981501
|
|
|
03-May-2024
|
13:57:12
|
9
|
3356.00
|
XLON
|
980849
|
|
|
03-May-2024
|
13:57:03
|
916
|
3357.00
|
XLON
|
980677
|
|
|
03-May-2024
|
13:56:53
|
661
|
3357.00
|
XLON
|
980409
|
|
|
03-May-2024
|
13:56:53
|
69
|
3357.00
|
XLON
|
980411
|
|
|
03-May-2024
|
13:51:40
|
686
|
3350.00
|
XLON
|
970846
|
|
|
03-May-2024
|
13:51:08
|
472
|
3351.00
|
XLON
|
969835
|
|
|
03-May-2024
|
13:51:08
|
100
|
3351.00
|
XLON
|
969833
|
|
|
03-May-2024
|
13:51:07
|
100
|
3351.00
|
XLON
|
969824
|
|
|
03-May-2024
|
13:51:07
|
64
|
3351.00
|
XLON
|
969822
|
|
|
03-May-2024
|
13:51:07
|
144
|
3351.00
|
XLON
|
969820
|
|
|
03-May-2024
|
13:51:07
|
573
|
3351.00
|
XLON
|
969818
|
|
|
03-May-2024
|
13:51:07
|
227
|
3351.00
|
XLON
|
969816
|
|
|
03-May-2024
|
13:51:07
|
100
|
3351.00
|
XLON
|
969810
|
|
|
03-May-2024
|
13:51:07
|
100
|
3351.00
|
XLON
|
969807
|
|
|
03-May-2024
|
13:51:07
|
100
|
3351.00
|
XLON
|
969805
|
|
|
03-May-2024
|
13:51:07
|
200
|
3351.00
|
XLON
|
969798
|
|
|
03-May-2024
|
13:48:57
|
8
|
3349.00
|
XLON
|
965193
|
|
|
03-May-2024
|
13:48:23
|
10
|
3349.00
|
XLON
|
964350
|
|
|
03-May-2024
|
13:47:57
|
60
|
3349.00
|
XLON
|
963390
|
|
|
03-May-2024
|
13:47:57
|
140
|
3349.00
|
XLON
|
963388
|
|
|
03-May-2024
|
13:47:55
|
23
|
3349.00
|
XLON
|
963301
|
|
|
03-May-2024
|
13:47:49
|
10
|
3349.00
|
XLON
|
963092
|
|
|
03-May-2024
|
13:47:45
|
43
|
3349.00
|
XLON
|
962920
|
|
|
03-May-2024
|
13:47:39
|
21
|
3349.00
|
XLON
|
962743
|
|
|
03-May-2024
|
13:47:19
|
9
|
3349.00
|
XLON
|
962237
|
|
|
03-May-2024
|
13:47:06
|
1
|
3349.00
|
XLON
|
961665
|
|
|
03-May-2024
|
13:46:04
|
309
|
3350.00
|
XLON
|
959095
|
|
|
03-May-2024
|
13:46:04
|
257
|
3350.00
|
XLON
|
959093
|
|
|
03-May-2024
|
13:46:04
|
398
|
3350.00
|
XLON
|
959091
|
|
|
03-May-2024
|
13:46:04
|
201
|
3350.00
|
XLON
|
959087
|
|
|
03-May-2024
|
13:46:04
|
209
|
3350.00
|
XLON
|
959089
|
|
|
03-May-2024
|
13:45:47
|
9
|
3350.00
|
XLON
|
958561
|
|
|
03-May-2024
|
13:41:24
|
327
|
3350.00
|
XLON
|
950717
|
|
|
03-May-2024
|
13:41:24
|
359
|
3350.00
|
XLON
|
950715
|
|
|
03-May-2024
|
13:41:02
|
595
|
3351.00
|
XLON
|
950025
|
|
|
03-May-2024
|
13:39:24
|
100
|
3350.00
|
XLON
|
946951
|
|
|
03-May-2024
|
13:39:21
|
617
|
3351.00
|
XLON
|
946875
|
|
|
03-May-2024
|
13:36:54
|
219
|
3354.00
|
XLON
|
941454
|
|
|
03-May-2024
|
13:36:54
|
228
|
3354.00
|
XLON
|
941452
|
|
|
03-May-2024
|
13:36:54
|
266
|
3354.00
|
XLON
|
941456
|
|
|
03-May-2024
|
13:35:26
|
615
|
3356.00
|
XLON
|
938574
|
|
|
03-May-2024
|
13:35:26
|
368
|
3356.00
|
XLON
|
938572
|
|
|
03-May-2024
|
13:35:26
|
459
|
3356.00
|
XLON
|
938570
|
|
|
03-May-2024
|
13:35:18
|
1,612
|
3357.00
|
XLON
|
938285
|
|
|
03-May-2024
|
13:31:20
|
691
|
3354.00
|
XLON
|
927345
|
|
|
03-May-2024
|
13:31:15
|
616
|
3355.00
|
XLON
|
926832
|
|
|
03-May-2024
|
13:31:15
|
1
|
3355.00
|
XLON
|
926830
|
|
|
03-May-2024
|
13:30:28
|
60
|
3358.00
|
XLON
|
924282
|
|
|
03-May-2024
|
13:30:28
|
120
|
3358.00
|
XLON
|
924276
|
|
|
03-May-2024
|
13:30:28
|
200
|
3358.00
|
XLON
|
924274
|
|
|
03-May-2024
|
13:30:28
|
180
|
3358.00
|
XLON
|
924280
|
|
|
03-May-2024
|
13:30:28
|
55
|
3358.00
|
XLON
|
924278
|
|
|
03-May-2024
|
13:30:28
|
72
|
3358.00
|
XLON
|
924272
|
|
|
03-May-2024
|
13:30:28
|
8
|
3358.00
|
XLON
|
924270
|
|
|
03-May-2024
|
13:30:01
|
726
|
3361.00
|
XLON
|
921703
|
|
|
03-May-2024
|
13:30:01
|
88
|
3361.00
|
XLON
|
921701
|
|
|
03-May-2024
|
13:30:01
|
626
|
3361.00
|
XLON
|
921699
|
|
|
03-May-2024
|
13:29:59
|
644
|
3363.00
|
XLON
|
919731
|
|
|
03-May-2024
|
13:29:59
|
958
|
3363.00
|
XLON
|
919733
|
|
|
03-May-2024
|
13:26:43
|
1,205
|
3359.00
|
XLON
|
915281
|
|
|
03-May-2024
|
13:26:43
|
743
|
3359.00
|
XLON
|
915279
|
|
|
03-May-2024
|
13:23:23
|
160
|
3358.00
|
XLON
|
911596
|
|
|
03-May-2024
|
13:23:23
|
118
|
3358.00
|
XLON
|
911594
|
|
|
03-May-2024
|
13:23:23
|
118
|
3358.00
|
XLON
|
911592
|
|
|
03-May-2024
|
13:23:23
|
180
|
3358.00
|
XLON
|
911590
|
|
|
03-May-2024
|
13:23:23
|
180
|
3358.00
|
XLON
|
911588
|
|
|
03-May-2024
|
13:23:23
|
105
|
3358.00
|
XLON
|
911586
|
|
|
03-May-2024
|
13:23:23
|
180
|
3358.00
|
XLON
|
911584
|
|
|
03-May-2024
|
13:23:16
|
40
|
3358.00
|
XLON
|
911445
|
|
|
03-May-2024
|
13:23:16
|
157
|
3358.00
|
XLON
|
911447
|
|
|
03-May-2024
|
13:21:50
|
167
|
3357.00
|
XLON
|
909907
|
|
|
03-May-2024
|
13:16:19
|
611
|
3358.00
|
XLON
|
903342
|
|
|
03-May-2024
|
13:13:47
|
672
|
3359.00
|
XLON
|
900991
|
|
|
03-May-2024
|
13:12:31
|
647
|
3359.00
|
XLON
|
899769
|
|
|
03-May-2024
|
13:12:28
|
703
|
3360.00
|
XLON
|
899731
|
|
|
03-May-2024
|
13:10:47
|
172
|
3359.00
|
XLON
|
898109
|
|
|
03-May-2024
|
13:10:47
|
417
|
3359.00
|
XLON
|
898107
|
|
|
03-May-2024
|
13:10:47
|
118
|
3359.00
|
XLON
|
898113
|
|
|
03-May-2024
|
13:10:47
|
1
|
3359.00
|
XLON
|
898111
|
|
|
03-May-2024
|
13:10:47
|
315
|
3359.00
|
XLON
|
898115
|
|
|
03-May-2024
|
13:10:47
|
118
|
3359.00
|
XLON
|
898105
|
|
|
03-May-2024
|
13:10:47
|
118
|
3359.00
|
XLON
|
898103
|
|
|
03-May-2024
|
13:10:47
|
106
|
3359.00
|
XLON
|
898101
|
|
|
03-May-2024
|
13:10:47
|
7
|
3359.00
|
XLON
|
898099
|
|
|
03-May-2024
|
13:10:47
|
118
|
3359.00
|
XLON
|
898097
|
|
|
03-May-2024
|
13:10:47
|
118
|
3359.00
|
XLON
|
898095
|
|
|
03-May-2024
|
13:10:47
|
118
|
3359.00
|
XLON
|
898093
|
|
|
03-May-2024
|
13:10:47
|
118
|
3359.00
|
XLON
|
898091
|
|
|
03-May-2024
|
13:10:47
|
16
|
3359.00
|
XLON
|
898089
|
|
|
03-May-2024
|
13:10:47
|
125
|
3359.00
|
XLON
|
898087
|
|
|
03-May-2024
|
13:10:46
|
623
|
3360.00
|
XLON
|
898044
|
|
|
03-May-2024
|
13:09:13
|
10
|
3359.00
|
XLON
|
896206
|
|
|
03-May-2024
|
13:03:30
|
608
|
3360.00
|
XLON
|
889318
|
|
|
03-May-2024
|
13:03:30
|
621
|
3360.00
|
XLON
|
889316
|
|
|
03-May-2024
|
12:58:50
|
270
|
3360.00
|
XLON
|
883624
|
|
|
03-May-2024
|
12:58:50
|
428
|
3360.00
|
XLON
|
883626
|
|
|
03-May-2024
|
12:56:48
|
520
|
3361.00
|
XLON
|
881125
|
|
|
03-May-2024
|
12:56:48
|
134
|
3361.00
|
XLON
|
881123
|
|
|
03-May-2024
|
12:56:15
|
602
|
3361.00
|
XLON
|
880330
|
|
|
03-May-2024
|
12:52:20
|
263
|
3360.00
|
XLON
|
875802
|
|
|
03-May-2024
|
12:52:20
|
433
|
3360.00
|
XLON
|
875800
|
|
|
03-May-2024
|
12:51:58
|
216
|
3361.00
|
XLON
|
875446
|
|
|
03-May-2024
|
12:51:58
|
474
|
3361.00
|
XLON
|
875444
|
|
|
03-May-2024
|
12:50:32
|
731
|
3362.00
|
XLON
|
874004
|
|
|
03-May-2024
|
12:49:42
|
815
|
3361.00
|
XLON
|
873105
|
|
|
03-May-2024
|
12:45:40
|
702
|
3355.00
|
XLON
|
868163
|
|
|
03-May-2024
|
12:43:26
|
599
|
3357.00
|
XLON
|
865102
|
|
|
03-May-2024
|
12:41:00
|
711
|
3355.00
|
XLON
|
861542
|
|
|
03-May-2024
|
12:38:52
|
704
|
3355.00
|
XLON
|
858226
|
|
|
03-May-2024
|
12:38:50
|
84
|
3356.00
|
XLON
|
858155
|
|
|
03-May-2024
|
12:38:50
|
658
|
3356.00
|
XLON
|
858153
|
|
|
03-May-2024
|
12:37:37
|
656
|
3356.00
|
XLON
|
855986
|
|
|
03-May-2024
|
12:36:43
|
621
|
3355.00
|
XLON
|
853856
|
|
|
03-May-2024
|
12:35:36
|
730
|
3354.00
|
XLON
|
850944
|
|
|
03-May-2024
|
12:34:03
|
662
|
3351.00
|
XLON
|
848003
|
|
|
03-May-2024
|
12:33:40
|
10
|
3350.00
|
XLON
|
847371
|
|
|
03-May-2024
|
12:31:58
|
331
|
3351.00
|
XLON
|
843443
|
|
|
03-May-2024
|
12:31:58
|
126
|
3351.00
|
XLON
|
843441
|
|
|
03-May-2024
|
12:31:58
|
225
|
3351.00
|
XLON
|
843439
|
|
|
03-May-2024
|
12:31:58
|
652
|
3351.00
|
XLON
|
843437
|
|
|
03-May-2024
|
12:31:25
|
701
|
3352.00
|
XLON
|
842373
|
|
|
03-May-2024
|
12:28:25
|
734
|
3349.00
|
XLON
|
833019
|
|
|
03-May-2024
|
12:23:31
|
674
|
3349.00
|
XLON
|
829447
|
|
|
03-May-2024
|
12:23:23
|
598
|
3350.00
|
XLON
|
829252
|
|
|
03-May-2024
|
12:22:46
|
8
|
3350.00
|
XLON
|
828723
|
|
|
03-May-2024
|
12:21:14
|
437
|
3350.00
|
XLON
|
827612
|
|
|
03-May-2024
|
12:21:14
|
207
|
3350.00
|
XLON
|
827610
|
|
|
03-May-2024
|
12:15:47
|
667
|
3348.00
|
XLON
|
823371
|
|
|
03-May-2024
|
12:15:33
|
730
|
3349.00
|
XLON
|
823213
|
|
|
03-May-2024
|
12:10:23
|
20
|
3346.00
|
XLON
|
820168
|
|
|
03-May-2024
|
12:10:23
|
10
|
3346.00
|
XLON
|
820166
|
|
|
03-May-2024
|
12:10:10
|
63
|
3346.00
|
XLON
|
819996
|
|
|
03-May-2024
|
12:09:38
|
98
|
3346.00
|
XLON
|
819606
|
|
|
03-May-2024
|
12:09:38
|
8
|
3346.00
|
XLON
|
819599
|
|
|
03-May-2024
|
12:08:47
|
9
|
3346.00
|
XLON
|
818782
|
|
|
03-May-2024
|
12:08:46
|
166
|
3346.00
|
XLON
|
818766
|
|
|
03-May-2024
|
12:08:46
|
236
|
3346.00
|
XLON
|
818764
|
|
|
03-May-2024
|
12:05:18
|
669
|
3347.00
|
XLON
|
816855
|
|
|
03-May-2024
|
12:04:34
|
724
|
3348.00
|
XLON
|
816369
|
|
|
03-May-2024
|
12:04:34
|
705
|
3349.00
|
XLON
|
816367
|
|
|
03-May-2024
|
12:02:09
|
637
|
3347.00
|
XLON
|
814744
|
|
|
03-May-2024
|
11:58:54
|
532
|
3344.00
|
XLON
|
812391
|
|
|
03-May-2024
|
11:58:54
|
119
|
3344.00
|
XLON
|
812389
|
|
|
03-May-2024
|
11:58:54
|
65
|
3344.00
|
XLON
|
812387
|
|
|
03-May-2024
|
11:57:18
|
665
|
3344.00
|
XLON
|
811251
|
|
|
03-May-2024
|
11:56:40
|
8
|
3344.00
|
XLON
|
810735
|
|
|
03-May-2024
|
11:56:20
|
27
|
3344.00
|
XLON
|
810571
|
|
|
03-May-2024
|
11:53:18
|
524
|
3342.00
|
XLON
|
808594
|
|
|
03-May-2024
|
11:53:18
|
72
|
3342.00
|
XLON
|
808592
|
|
|
03-May-2024
|
11:52:40
|
1,334
|
3342.00
|
XLON
|
808195
|
|
|
03-May-2024
|
11:47:28
|
10
|
3339.00
|
XLON
|
804245
|
|
|
03-May-2024
|
11:47:16
|
119
|
3339.00
|
XLON
|
804049
|
|
|
03-May-2024
|
11:47:16
|
138
|
3339.00
|
XLON
|
804047
|
|
|
03-May-2024
|
11:46:32
|
10
|
3339.00
|
XLON
|
803460
|
|
|
03-May-2024
|
11:45:01
|
571
|
3340.00
|
XLON
|
802600
|
|
|
03-May-2024
|
11:44:57
|
119
|
3340.00
|
XLON
|
802548
|
|
|
03-May-2024
|
11:44:57
|
131
|
3340.00
|
XLON
|
802546
|
|
|
03-May-2024
|
11:44:51
|
9
|
3340.00
|
XLON
|
802471
|
|
|
03-May-2024
|
11:44:01
|
727
|
3340.00
|
XLON
|
801962
|
|
|
03-May-2024
|
11:41:14
|
735
|
3340.00
|
XLON
|
800319
|
|
|
03-May-2024
|
11:39:55
|
450
|
3340.00
|
XLON
|
799489
|
|
|
03-May-2024
|
11:39:55
|
249
|
3340.00
|
XLON
|
799487
|
|
|
03-May-2024
|
11:35:58
|
135
|
3339.00
|
XLON
|
796688
|
|
|
03-May-2024
|
11:35:58
|
122
|
3339.00
|
XLON
|
796686
|
|
|
03-May-2024
|
11:35:45
|
143
|
3339.00
|
XLON
|
796581
|
|
|
03-May-2024
|
11:35:45
|
119
|
3339.00
|
XLON
|
796579
|
|
|
03-May-2024
|
11:35:39
|
9
|
3339.00
|
XLON
|
796552
|
|
|
03-May-2024
|
11:35:06
|
119
|
3339.00
|
XLON
|
796270
|
|
|
03-May-2024
|
11:34:59
|
12
|
3339.00
|
XLON
|
796201
|
|
|
03-May-2024
|
11:34:59
|
11
|
3339.00
|
XLON
|
796196
|
|
|
03-May-2024
|
11:34:28
|
723
|
3340.00
|
XLON
|
795833
|
|
|
03-May-2024
|
11:33:00
|
231
|
3340.00
|
XLON
|
795056
|
|
|
03-May-2024
|
11:33:00
|
331
|
3340.00
|
XLON
|
795054
|
|
|
03-May-2024
|
11:33:00
|
487
|
3340.00
|
XLON
|
795058
|
|
|
03-May-2024
|
11:32:49
|
140
|
3340.00
|
XLON
|
794978
|
|
|
03-May-2024
|
11:32:16
|
10
|
3340.00
|
XLON
|
794613
|
|
|
03-May-2024
|
11:31:25
|
9
|
3340.00
|
XLON
|
793913
|
|
|
03-May-2024
|
11:31:05
|
222
|
3340.00
|
XLON
|
793661
|
|
|
03-May-2024
|
11:22:11
|
101
|
3340.00
|
XLON
|
787921
|
|
|
03-May-2024
|
11:22:11
|
215
|
3340.00
|
XLON
|
787917
|
|
|
03-May-2024
|
11:22:11
|
119
|
3340.00
|
XLON
|
787919
|
|
|
03-May-2024
|
11:22:11
|
173
|
3340.00
|
XLON
|
787915
|
|
|
03-May-2024
|
11:22:11
|
117
|
3340.00
|
XLON
|
787913
|
|
|
03-May-2024
|
11:20:39
|
535
|
3340.00
|
XLON
|
786981
|
|
|
03-May-2024
|
11:20:39
|
157
|
3340.00
|
XLON
|
786979
|
|
|
03-May-2024
|
11:20:21
|
635
|
3341.00
|
XLON
|
786877
|
|
|
03-May-2024
|
11:19:00
|
545
|
3341.00
|
XLON
|
785815
|
|
|
03-May-2024
|
11:19:00
|
328
|
3341.00
|
XLON
|
785813
|
|
|
03-May-2024
|
11:13:30
|
700
|
3340.00
|
XLON
|
782369
|
|
|
03-May-2024
|
11:12:33
|
10
|
3339.00
|
XLON
|
781869
|
|
|
03-May-2024
|
11:12:05
|
119
|
3339.00
|
XLON
|
781575
|
|
|
03-May-2024
|
11:12:03
|
44
|
3339.00
|
XLON
|
781560
|
|
|
03-May-2024
|
11:12:03
|
199
|
3339.00
|
XLON
|
781558
|
|
|
03-May-2024
|
11:12:03
|
3
|
3339.00
|
XLON
|
781555
|
|
|
03-May-2024
|
11:10:52
|
697
|
3340.00
|
XLON
|
781037
|
|
|
03-May-2024
|
11:09:30
|
700
|
3340.00
|
XLON
|
780168
|
|
|
03-May-2024
|
11:07:52
|
722
|
3341.00
|
XLON
|
779086
|
|
|
03-May-2024
|
11:02:25
|
701
|
3341.00
|
XLON
|
775939
|
|
|
03-May-2024
|
11:02:12
|
625
|
3342.00
|
XLON
|
775675
|
|
|
03-May-2024
|
11:01:06
|
335
|
3343.00
|
XLON
|
775147
|
|
|
03-May-2024
|
11:01:06
|
300
|
3343.00
|
XLON
|
775145
|
|
|
03-May-2024
|
11:01:06
|
700
|
3343.00
|
XLON
|
775143
|
|
|
03-May-2024
|
11:01:00
|
9
|
3343.00
|
XLON
|
775066
|
|
|
03-May-2024
|
11:00:10
|
9
|
3343.00
|
XLON
|
774687
|
|
|
03-May-2024
|
11:00:09
|
24
|
3343.00
|
XLON
|
774684
|
|
|
03-May-2024
|
10:59:08
|
2
|
3342.00
|
XLON
|
773771
|
|
|
03-May-2024
|
10:58:51
|
3
|
3342.00
|
XLON
|
773628
|
|
|
03-May-2024
|
10:57:54
|
10
|
3342.00
|
XLON
|
773130
|
|
|
03-May-2024
|
10:57:47
|
99
|
3342.00
|
XLON
|
773079
|
|
|
03-May-2024
|
10:57:04
|
9
|
3342.00
|
XLON
|
772859
|
|
|
03-May-2024
|
10:56:07
|
10
|
3342.00
|
XLON
|
772335
|
|
|
03-May-2024
|
10:55:11
|
10
|
3342.00
|
XLON
|
771976
|
|
|
03-May-2024
|
10:54:32
|
7
|
3342.00
|
XLON
|
771660
|
|
|
03-May-2024
|
10:53:41
|
31
|
3343.00
|
XLON
|
771354
|
|
|
03-May-2024
|
10:53:41
|
645
|
3343.00
|
XLON
|
771352
|
|
|
03-May-2024
|
10:50:18
|
9
|
3341.00
|
XLON
|
769281
|
|
|
03-May-2024
|
10:49:27
|
9
|
3341.00
|
XLON
|
768513
|
|
|
03-May-2024
|
10:46:08
|
225
|
3342.00
|
XLON
|
766194
|
|
|
03-May-2024
|
10:46:04
|
119
|
3342.00
|
XLON
|
766180
|
|
|
03-May-2024
|
10:46:04
|
212
|
3342.00
|
XLON
|
766178
|
|
|
03-May-2024
|
10:46:04
|
172
|
3342.00
|
XLON
|
766176
|
|
|
03-May-2024
|
10:45:18
|
476
|
3342.00
|
XLON
|
765732
|
|
|
03-May-2024
|
10:45:18
|
124
|
3342.00
|
XLON
|
765730
|
|
|
03-May-2024
|
10:45:03
|
10
|
3342.00
|
XLON
|
765609
|
|
|
03-May-2024
|
10:41:36
|
638
|
3343.00
|
XLON
|
763538
|
|
|
03-May-2024
|
10:35:10
|
3
|
3343.00
|
XLON
|
759281
|
|
|
03-May-2024
|
10:35:10
|
716
|
3343.00
|
XLON
|
759283
|
|
|
03-May-2024
|
10:34:51
|
719
|
3344.00
|
XLON
|
758973
|
|
|
03-May-2024
|
10:34:51
|
703
|
3344.00
|
XLON
|
758971
|
|
|
03-May-2024
|
10:28:03
|
649
|
3344.00
|
XLON
|
754945
|
|
|
03-May-2024
|
10:23:41
|
710
|
3342.00
|
XLON
|
752420
|
|
|
03-May-2024
|
10:22:39
|
4
|
3341.00
|
XLON
|
751844
|
|
|
03-May-2024
|
10:22:14
|
671
|
3347.00
|
XLON
|
751562
|
|
|
03-May-2024
|
10:20:52
|
619
|
3350.00
|
XLON
|
750761
|
|
|
03-May-2024
|
10:16:13
|
232
|
3349.00
|
XLON
|
747595
|
|
|
03-May-2024
|
10:16:13
|
476
|
3349.00
|
XLON
|
747597
|
|
|
03-May-2024
|
10:13:52
|
620
|
3349.00
|
XLON
|
746184
|
|
|
03-May-2024
|
10:13:52
|
624
|
3350.00
|
XLON
|
746178
|
|
|
03-May-2024
|
10:09:58
|
323
|
3349.00
|
XLON
|
743633
|
|
|
03-May-2024
|
10:09:58
|
118
|
3349.00
|
XLON
|
743631
|
|
|
03-May-2024
|
10:09:58
|
268
|
3349.00
|
XLON
|
743629
|
|
|
03-May-2024
|
10:08:26
|
10
|
3348.00
|
XLON
|
742348
|
|
|
03-May-2024
|
10:07:54
|
129
|
3348.00
|
XLON
|
741783
|
|
|
03-May-2024
|
10:07:54
|
117
|
3348.00
|
XLON
|
741781
|
|
|
03-May-2024
|
10:05:44
|
718
|
3350.00
|
XLON
|
740251
|
|
|
03-May-2024
|
10:05:43
|
701
|
3351.00
|
XLON
|
740244
|
|
|
03-May-2024
|
10:05:14
|
9
|
3351.00
|
XLON
|
739980
|
|
|
03-May-2024
|
10:04:18
|
10
|
3351.00
|
XLON
|
739431
|
|
|
03-May-2024
|
09:59:37
|
469
|
3349.00
|
XLON
|
736045
|
|
|
03-May-2024
|
09:59:37
|
185
|
3349.00
|
XLON
|
736043
|
|
|
03-May-2024
|
09:57:42
|
337
|
3349.00
|
XLON
|
734039
|
|
|
03-May-2024
|
09:57:42
|
355
|
3349.00
|
XLON
|
734037
|
|
|
03-May-2024
|
09:55:38
|
651
|
3349.00
|
XLON
|
730095
|
|
|
03-May-2024
|
09:55:38
|
516
|
3350.00
|
XLON
|
730088
|
|
|
03-May-2024
|
09:55:38
|
123
|
3350.00
|
XLON
|
730090
|
|
|
03-May-2024
|
09:55:32
|
42
|
3350.00
|
XLON
|
729892
|
|
|
03-May-2024
|
09:55:32
|
47
|
3351.00
|
XLON
|
729887
|
|
|
03-May-2024
|
09:55:32
|
645
|
3351.00
|
XLON
|
729885
|
|
|
03-May-2024
|
09:55:32
|
1,099
|
3351.00
|
XLON
|
729883
|
|
|
03-May-2024
|
09:54:49
|
9
|
3351.00
|
XLON
|
728422
|
|
|
03-May-2024
|
09:50:26
|
886
|
3349.00
|
XLON
|
719833
|
|
|
03-May-2024
|
09:47:18
|
673
|
3347.00
|
XLON
|
717267
|
|
|
03-May-2024
|
09:43:16
|
688
|
3350.00
|
XLON
|
713764
|
|
|
03-May-2024
|
09:41:52
|
725
|
3351.00
|
XLON
|
712703
|
|
|
03-May-2024
|
09:39:19
|
729
|
3351.00
|
XLON
|
710916
|
|
|
03-May-2024
|
09:38:04
|
624
|
3351.00
|
XLON
|
708751
|
|
|
03-May-2024
|
09:32:06
|
675
|
3344.00
|
XLON
|
702681
|
|
|
03-May-2024
|
09:30:07
|
189
|
3349.00
|
XLON
|
701151
|
|
|
03-May-2024
|
09:30:07
|
138
|
3349.00
|
XLON
|
701148
|
|
|
03-May-2024
|
09:30:07
|
282
|
3349.00
|
XLON
|
701146
|
|
|
03-May-2024
|
09:30:07
|
124
|
3349.00
|
XLON
|
701144
|
|
|
03-May-2024
|
09:29:57
|
541
|
3352.00
|
XLON
|
700981
|
|
|
03-May-2024
|
09:29:52
|
72
|
3352.00
|
XLON
|
700841
|
|
|
03-May-2024
|
09:29:28
|
575
|
3352.00
|
XLON
|
700495
|
|
|
03-May-2024
|
09:29:27
|
130
|
3352.00
|
XLON
|
700442
|
|
|
03-May-2024
|
09:28:55
|
46
|
3352.00
|
XLON
|
699821
|
|
|
03-May-2024
|
09:28:55
|
661
|
3352.00
|
XLON
|
699819
|
|
|
03-May-2024
|
09:27:24
|
713
|
3351.00
|
XLON
|
698204
|
|
|
03-May-2024
|
09:23:34
|
605
|
3350.00
|
XLON
|
694882
|
|
|
03-May-2024
|
09:21:36
|
212
|
3350.00
|
XLON
|
693290
|
|
|
03-May-2024
|
09:21:36
|
109
|
3350.00
|
XLON
|
693288
|
|
|
03-May-2024
|
09:21:36
|
421
|
3350.00
|
XLON
|
693286
|
|
|
03-May-2024
|
09:21:36
|
173
|
3350.00
|
XLON
|
693282
|
|
|
03-May-2024
|
09:21:36
|
723
|
3350.00
|
XLON
|
693278
|
|
|
03-May-2024
|
09:21:36
|
900
|
3350.00
|
XLON
|
693280
|
|
|
03-May-2024
|
09:21:12
|
83
|
3351.00
|
XLON
|
692948
|
|
|
03-May-2024
|
09:21:12
|
900
|
3351.00
|
XLON
|
692946
|
|
|
03-May-2024
|
09:21:12
|
507
|
3351.00
|
XLON
|
692944
|
|
|
03-May-2024
|
09:21:12
|
39
|
3351.00
|
XLON
|
692942
|
|
|
03-May-2024
|
09:19:31
|
1,080
|
3350.00
|
XLON
|
691427
|
|
|
03-May-2024
|
09:19:31
|
10
|
3350.00
|
XLON
|
691425
|
|
|
03-May-2024
|
09:18:25
|
718
|
3350.00
|
XLON
|
690191
|
|
|
03-May-2024
|
09:18:25
|
2
|
3350.00
|
XLON
|
690193
|
|
|
03-May-2024
|
09:17:44
|
702
|
3350.00
|
XLON
|
689741
|
|
|
03-May-2024
|
09:17:44
|
900
|
3350.00
|
XLON
|
689739
|
|
|
03-May-2024
|
09:17:44
|
10
|
3350.00
|
XLON
|
689737
|
|
|
03-May-2024
|
09:17:43
|
353
|
3350.00
|
XLON
|
689725
|
|
|
03-May-2024
|
09:17:40
|
296
|
3351.00
|
XLON
|
689656
|
|
|
03-May-2024
|
09:15:02
|
600
|
3346.00
|
XLON
|
687401
|
|
|
03-May-2024
|
09:12:38
|
22
|
3345.00
|
XLON
|
685671
|
|
|
03-May-2024
|
09:12:38
|
40
|
3345.00
|
XLON
|
685669
|
|
|
03-May-2024
|
09:11:33
|
623
|
3348.00
|
XLON
|
684842
|
|
|
03-May-2024
|
09:11:29
|
454
|
3349.00
|
XLON
|
684798
|
|
|
03-May-2024
|
09:11:29
|
206
|
3349.00
|
XLON
|
684800
|
|
|
03-May-2024
|
09:11:00
|
660
|
3350.00
|
XLON
|
684262
|
|
|
03-May-2024
|
09:07:51
|
10
|
3347.00
|
XLON
|
681111
|
|
|
03-May-2024
|
09:07:51
|
629
|
3347.00
|
XLON
|
681109
|
|
|
03-May-2024
|
09:04:11
|
479
|
3346.00
|
XLON
|
677722
|
|
|
03-May-2024
|
09:04:11
|
159
|
3346.00
|
XLON
|
677720
|
|
|
03-May-2024
|
09:04:02
|
583
|
3347.00
|
XLON
|
677588
|
|
|
03-May-2024
|
09:04:02
|
106
|
3347.00
|
XLON
|
677590
|
|
|
03-May-2024
|
09:00:19
|
390
|
3343.00
|
XLON
|
674888
|
|
|
03-May-2024
|
09:00:19
|
207
|
3343.00
|
XLON
|
674886
|
|
|
03-May-2024
|
08:58:40
|
705
|
3343.00
|
XLON
|
673300
|
|
|
03-May-2024
|
08:54:06
|
392
|
3342.00
|
XLON
|
670206
|
|
|
03-May-2024
|
08:54:06
|
121
|
3342.00
|
XLON
|
670204
|
|
|
03-May-2024
|
08:54:06
|
207
|
3342.00
|
XLON
|
670202
|
|
|
03-May-2024
|
08:54:06
|
665
|
3342.00
|
XLON
|
670199
|
|
|
03-May-2024
|
08:51:09
|
607
|
3342.00
|
XLON
|
667973
|
|
|
03-May-2024
|
08:50:34
|
705
|
3343.00
|
XLON
|
667495
|
|
|
03-May-2024
|
08:49:48
|
745
|
3342.00
|
XLON
|
666837
|
|
|
03-May-2024
|
08:48:48
|
645
|
3342.00
|
XLON
|
665701
|
|
|
03-May-2024
|
08:48:48
|
49
|
3342.00
|
XLON
|
665699
|
|
|
03-May-2024
|
08:43:08
|
460
|
3337.00
|
XLON
|
661935
|
|
|
03-May-2024
|
08:43:08
|
90
|
3337.00
|
XLON
|
661933
|
|
|
03-May-2024
|
08:43:02
|
154
|
3337.00
|
XLON
|
661845
|
|
|
03-May-2024
|
08:42:11
|
440
|
3339.00
|
XLON
|
661243
|
|
|
03-May-2024
|
08:42:11
|
282
|
3339.00
|
XLON
|
661241
|
|
|
03-May-2024
|
08:37:50
|
9
|
3339.00
|
XLON
|
657754
|
|
|
03-May-2024
|
08:37:50
|
699
|
3339.00
|
XLON
|
657756
|
|
|
03-May-2024
|
08:37:26
|
637
|
3340.00
|
XLON
|
657398
|
|
|
03-May-2024
|
08:33:53
|
718
|
3339.00
|
XLON
|
654582
|
|
|
03-May-2024
|
08:33:09
|
603
|
3340.00
|
XLON
|
654079
|
|
|
03-May-2024
|
08:32:20
|
672
|
3338.00
|
XLON
|
653495
|
|
|
03-May-2024
|
08:30:21
|
394
|
3337.00
|
XLON
|
651797
|
|
|
03-May-2024
|
08:30:21
|
595
|
3337.00
|
XLON
|
651795
|
|
|
03-May-2024
|
08:30:21
|
236
|
3337.00
|
XLON
|
651793
|
|
|
03-May-2024
|
08:23:11
|
610
|
3337.00
|
XLON
|
647158
|
|
|
03-May-2024
|
08:21:56
|
186
|
3336.00
|
XLON
|
646335
|
|
|
03-May-2024
|
08:21:56
|
545
|
3336.00
|
XLON
|
646333
|
|
|
03-May-2024
|
08:20:27
|
654
|
3337.00
|
XLON
|
645274
|
|
|
03-May-2024
|
08:20:05
|
9
|
3337.00
|
XLON
|
644939
|
|
|
03-May-2024
|
08:19:41
|
607
|
3338.00
|
XLON
|
644686
|
|
|
03-May-2024
|
08:14:54
|
692
|
3338.00
|
XLON
|
641263
|
|
|
03-May-2024
|
08:13:07
|
739
|
3336.00
|
XLON
|
639935
|
|
|
03-May-2024
|
08:12:00
|
712
|
3336.00
|
XLON
|
639009
|
|
|
03-May-2024
|
08:12:00
|
325
|
3336.00
|
XLON
|
639005
|
|
|
03-May-2024
|
08:12:00
|
309
|
3336.00
|
XLON
|
639007
|
|
|
03-May-2024
|
08:07:49
|
635
|
3336.00
|
XLON
|
632294
|
|
|
03-May-2024
|
08:07:48
|
733
|
3337.00
|
XLON
|
632279
|
|
|
03-May-2024
|
08:07:48
|
673
|
3337.00
|
XLON
|
632277
|
|
|
03-May-2024
|
08:03:26
|
427
|
3335.00
|
XLON
|
629109
|
|
|
03-May-2024
|
08:03:05
|
205
|
3335.00
|
XLON
|
628862
|
|
|
03-May-2024
|
08:03:04
|
8
|
3335.00
|
XLON
|
628837
|
|
|
03-May-2024
|
08:02:43
|
10
|
3335.00
|
XLON
|
628587
|
|
|
03-May-2024
|
08:01:00
|
324
|
3336.00
|
XLON
|
627168
|
|
|
03-May-2024
|
08:01:00
|
104
|
3336.00
|
XLON
|
627172
|
|
|
03-May-2024
|
08:01:00
|
250
|
3336.00
|
XLON
|
627164
|
|
|
03-May-2024
|
08:01:00
|
655
|
3336.00
|
XLON
|
627162
|
|
|
03-May-2024
|
07:58:10
|
693
|
3333.00
|
XLON
|
623253
|
|
|
03-May-2024
|
07:53:20
|
710
|
3333.00
|
XLON
|
616959
|
|
|
03-May-2024
|
07:52:37
|
126
|
3333.00
|
XLON
|
616114
|
|
|
03-May-2024
|
07:52:37
|
14
|
3333.00
|
XLON
|
616112
|
|
|
03-May-2024
|
07:52:24
|
9
|
3333.00
|
XLON
|
615882
|
|
|
03-May-2024
|
07:52:20
|
548
|
3333.00
|
XLON
|
615785
|
|
|
03-May-2024
|
07:51:23
|
9
|
3331.00
|
XLON
|
614730
|
|
|
03-May-2024
|
07:48:31
|
664
|
3329.00
|
XLON
|
610889
|
|
|
03-May-2024
|
07:47:23
|
726
|
3329.00
|
XLON
|
609465
|
|
|
03-May-2024
|
07:46:08
|
706
|
3330.00
|
XLON
|
608110
|
|
|
03-May-2024
|
07:46:08
|
603
|
3331.00
|
XLON
|
608108
|
|
|
03-May-2024
|
07:44:17
|
792
|
3330.00
|
XLON
|
605862
|
|
|
03-May-2024
|
07:42:54
|
10
|
3325.00
|
XLON
|
604152
|
|
|
03-May-2024
|
07:37:09
|
118
|
3323.00
|
XLON
|
597778
|
|
|
03-May-2024
|
07:37:09
|
561
|
3323.00
|
XLON
|
597776
|
|
|
03-May-2024
|
07:36:05
|
357
|
3324.00
|
XLON
|
596756
|
|
|
03-May-2024
|
07:36:05
|
273
|
3324.00
|
XLON
|
596758
|
|
|
03-May-2024
|
07:35:40
|
8
|
3322.00
|
XLON
|
596299
|
|
|
03-May-2024
|
07:35:05
|
7
|
3322.00
|
XLON
|
595737
|
|
|
03-May-2024
|
07:32:34
|
683
|
3321.00
|
XLON
|
593112
|
|
|
03-May-2024
|
07:32:34
|
9
|
3321.00
|
XLON
|
593110
|
|
|
03-May-2024
|
07:31:16
|
668
|
3324.00
|
XLON
|
591673
|
|
|
03-May-2024
|
07:31:14
|
626
|
3325.00
|
XLON
|
591637
|
|
|
03-May-2024
|
07:30:00
|
722
|
3325.00
|
XLON
|
589811
|
|
|
03-May-2024
|
07:29:34
|
730
|
3328.00
|
XLON
|
589130
|
|
|
03-May-2024
|
07:28:27
|
682
|
3327.00
|
XLON
|
587767
|
|
|
03-May-2024
|
07:28:26
|
735
|
3328.00
|
XLON
|
587749
|
|
|
03-May-2024
|
07:28:22
|
274
|
3329.00
|
XLON
|
587682
|
|
|
03-May-2024
|
07:28:22
|
452
|
3329.00
|
XLON
|
587680
|
|
|
03-May-2024
|
07:27:24
|
668
|
3326.00
|
XLON
|
586581
|
|
|
03-May-2024
|
07:26:16
|
332
|
3326.00
|
XLON
|
585351
|
|
|
03-May-2024
|
07:26:16
|
306
|
3326.00
|
XLON
|
585349
|
|
|
03-May-2024
|
07:24:40
|
617
|
3323.00
|
XLON
|
583729
|
|
|
03-May-2024
|
07:24:20
|
324
|
3325.00
|
XLON
|
583247
|
|
|
03-May-2024
|
07:24:20
|
84
|
3325.00
|
XLON
|
583249
|
|
|
03-May-2024
|
07:24:20
|
129
|
3325.00
|
XLON
|
583253
|
|
|
03-May-2024
|
07:24:20
|
115
|
3325.00
|
XLON
|
583251
|
|
|
03-May-2024
|
07:24:20
|
7
|
3325.00
|
XLON
|
583255
|
|
|
03-May-2024
|
07:24:20
|
699
|
3325.00
|
XLON
|
583245
|
|
|
03-May-2024
|
07:23:46
|
701
|
3325.00
|
XLON
|
582726
|
|
|
03-May-2024
|
07:23:09
|
720
|
3325.00
|
XLON
|
582015
|
|
|
03-May-2024
|
07:21:58
|
709
|
3325.00
|
XLON
|
580868
|
|
|
03-May-2024
|
07:21:18
|
712
|
3325.00
|
XLON
|
580186
|
|
|
03-May-2024
|
07:21:17
|
629
|
3326.00
|
XLON
|
580152
|
|
|
03-May-2024
|
07:21:17
|
662
|
3326.00
|
XLON
|
580154
|
|
|
03-May-2024
|
07:20:32
|
631
|
3324.00
|
XLON
|
579384
|
|
|
03-May-2024
|
07:19:30
|
658
|
3322.00
|
XLON
|
578228
|
|
|
03-May-2024
|
07:19:00
|
711
|
3320.00
|
XLON
|
577570
|
|
|
03-May-2024
|
07:19:00
|
676
|
3320.00
|
XLON
|
577568
|
|
|
03-May-2024
|
07:15:55
|
688
|
3315.00
|
XLON
|
574190
|
|
|
03-May-2024
|
07:15:55
|
737
|
3316.00
|
XLON
|
574187
|
|
|
03-May-2024
|
07:15:55
|
706
|
3316.00
|
XLON
|
574185
|
|
|
03-May-2024
|
07:13:00
|
832
|
3311.00
|
XLON
|
570908
|
|
|
03-May-2024
|
07:12:49
|
626
|
3312.00
|
XLON
|
570682
|
|
|
03-May-2024
|
07:12:49
|
1,492
|
3312.00
|
XLON
|
570680
|
|
|
03-May-2024
|
07:12:14
|
4
|
3310.00
|
XLON
|
570094
|
|
|
03-May-2024
|
07:12:14
|
1,023
|
3310.00
|
XLON
|
570092
|
|
|
03-May-2024
|
07:09:29
|
706
|
3301.00
|
XLON
|
566927
|
|
|
03-May-2024
|
07:09:09
|
634
|
3301.00
|
XLON
|
566477
|
|
|
03-May-2024
|
07:06:25
|
736
|
3297.00
|
XLON
|
563056
|
|
|
03-May-2024
|
07:06:25
|
608
|
3298.00
|
XLON
|
563051
|
|
|
03-May-2024
|
07:06:25
|
371
|
3300.00
|
XLON
|
563043
|
|
|
03-May-2024
|
07:06:25
|
615
|
3299.00
|
XLON
|
563045
|
|
|
03-May-2024
|
07:06:25
|
283
|
3300.00
|
XLON
|
563041
|
|
|
03-May-2024
|
07:02:36
|
505
|
3296.00
|
XLON
|
558113
|
|
|
03-May-2024
|
07:02:36
|
177
|
3296.00
|
XLON
|
558111
|
|
|
03-May-2024
|
07:02:05
|
697
|
3297.00
|
XLON
|
557345
|
|
|
03-May-2024
|
07:01:27
|
663
|
3292.00
|
XLON
|
556609
|
|
|
03-May-2024
|
07:01:03
|
649
|
3297.00
|
XLON
|
556125
|
|
|
03-May-2024
|
07:01:03
|
10
|
3297.00
|
XLON
|
556123
|
|
|
03-May-2024
|
07:01:03
|
666
|
3296.00
|
XLON
|
556121
|
|
|
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
POSSSFFMDELSEII
Relx (LSE:REL)
過去 株価チャート
から 4 2024 まで 5 2024
Relx (LSE:REL)
過去 株価チャート
から 5 2023 まで 5 2024