6-K
RELX PLC (RELX)
6-K
2024-06-03
For: 2024-05-31
View Original
Added on
April 06, 2026
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
PURSUANT TO RULE 13a-16 OR 15d-16
UNDER THE SECURITIES EXCHANGE ACT OF 1934
June 2024
Commission File Number: 001-13334
RELX PLC
(Translation of registrant’s name into English)
1-3 Strand
London
WC2N 5JR
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F: ☒Form 20-F ☐ Form 40-F
EXHIBIT INDEX
| | |||||
|---|---|---|---|---|---|
| Exhibit No | | Description | |||
| | | | 99.1 | Total Voting Rights 05.01.2024 | |
| --- | --- | ||||
| 99.2 | Transaction in Own Shares 05.01.2024 | ||||
| 99.3 | Transaction in Own Shares 05.02.2024 | ||||
| 99.4 | Transaction in Own Shares 05.03.2024 | ||||
| 99.5 | Transaction in Own Shares 05.07.2024 | ||||
| 99.6 | Transaction in Own Shares 05.08.2024 | ||||
| 99.7 | Transaction in Own Shares 05.09.2024 | ||||
| 99.8 | Transaction in Own Shares 05.10.2024 | ||||
| 99.9 | Transaction in Own Shares 05.13.2024 | ||||
| 99.10 | Transaction in Own Shares 05.14.2024 | ||||
| 99.11 | Transaction in Own Shares 05.15.2024 | ||||
| 99.12 | Transaction in Own Shares 05.16.2024 | ||||
| 99.13 | Transaction in Own Shares 05.17.2024 | ||||
| 99.14 | Transaction in Own Shares 05.20.2024 | ||||
| 99.15 | Transaction in Own Shares 05.21.2024 | ||||
| 99.16 | Transaction in Own Shares 05.22.2024 | ||||
| 99.17 | Transaction in Own Shares 05.23.2024 | ||||
| 99.18 | Additional Listing 05.23.2024 | ||||
| 99.19 | Transaction in Own Shares 05.24.2024 | ||||
| 99.20 | Transaction in Own Shares 05.28.2024 | ||||
| 99.21 | Transaction in Own Shares 05.29.2024 | ||||
| 99.22 | Transaction in Own Shares 05.30.2024 | ||||
| 99.23 | Transaction in Own Shares 05.31.2024 |
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
| | | |
|---|---|---|
| | RELX PLC | |
| | | |
| Date: 06/03/2024 | By: | /s/ A. Westley |
| | Name: | A. Westley |
| | Title: | Deputy Secretary |
| | | |
RELX PLC
3 June 2024
TOTAL VOTING RIGHTS
As at 31 May 2024, RELX PLC’s capital consists of 1,908,413,360 ordinary shares of 14 ^51^/116 pence each. RELX PLC holds 36,378,831 ordinary shares in Treasury.
Therefore, the total number of voting rights in RELX PLC is 1,872,034,529 and this figure may be used by shareholders as the denominator for the calculations by which they will determine whether they are required to notify their interest in, or a change to their interest in RELX PLC under the FCA’s Disclosure and Transparency Rules.
1 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 209,516 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 32,740,755 ordinary shares in treasury, and has 1,875,578,532 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 13,028,562 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: | 1 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 209,516 |
| Highest price paid per share (p): | 3302 |
| Lowest price paid per share (p): | 3280 |
| Volume weighted average price paid per share (p): | 3294.5587 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 01-May-2024 | 15:29:00 | 2,311 | 3300.00 | XLON | 563192 |
| 01-May-2024 | 15:29:00 | 260 | 3300.00 | XLON | 563186 |
| 01-May-2024 | 15:29:00 | 363 | 3300.00 | XLON | 563184 |
| 01-May-2024 | 15:29:00 | 644 | 3300.00 | XLON | 563190 |
| 01-May-2024 | 15:29:00 | 26 | 3300.00 | XLON | 563188 |
| 01-May-2024 | 15:28:31 | 396 | 3300.00 | XLON | 562890 |
| 01-May-2024 | 15:28:31 | 4,027 | 3300.00 | XLON | 562888 |
| 01-May-2024 | 15:28:31 | 439 | 3300.00 | XLON | 562882 |
| 01-May-2024 | 15:28:31 | 298 | 3300.00 | XLON | 562886 |
| 01-May-2024 | 15:28:31 | 242 | 3300.00 | XLON | 562884 |
| 01-May-2024 | 15:27:58 | 8 | 3299.00 | XLON | 562478 |
| 01-May-2024 | 15:27:58 | 15 | 3299.00 | XLON | 562476 |
| 01-May-2024 | 15:27:58 | 154 | 3299.00 | XLON | 562474 |
| 01-May-2024 | 15:27:58 | 247 | 3299.00 | XLON | 562480 |
| 01-May-2024 | 15:27:06 | 282 | 3299.00 | XLON | 562005 |
|---|---|---|---|---|---|
| 01-May-2024 | 15:27:06 | 823 | 3299.00 | XLON | 562003 |
| 01-May-2024 | 15:27:06 | 817 | 3299.00 | XLON | 562001 |
| 01-May-2024 | 15:22:10 | 1,199 | 3296.00 | XLON | 558797 |
| 01-May-2024 | 15:17:37 | 102 | 3295.00 | XLON | 556032 |
| 01-May-2024 | 15:17:37 | 179 | 3295.00 | XLON | 556023 |
| 01-May-2024 | 15:17:37 | 85 | 3295.00 | XLON | 556021 |
| 01-May-2024 | 15:17:37 | 75 | 3295.00 | XLON | 556027 |
| 01-May-2024 | 15:17:37 | 204 | 3295.00 | XLON | 556029 |
| 01-May-2024 | 15:17:37 | 449 | 3295.00 | XLON | 556025 |
| 01-May-2024 | 15:17:01 | 240 | 3295.00 | XLON | 555612 |
| 01-May-2024 | 15:13:32 | 132 | 3295.00 | XLON | 553781 |
| 01-May-2024 | 15:13:32 | 221 | 3295.00 | XLON | 553779 |
| 01-May-2024 | 15:13:32 | 120 | 3295.00 | XLON | 553777 |
| 01-May-2024 | 15:13:32 | 512 | 3295.00 | XLON | 553775 |
| 01-May-2024 | 15:12:57 | 164 | 3296.00 | XLON | 553391 |
| 01-May-2024 | 15:12:57 | 1,113 | 3296.00 | XLON | 553389 |
| 01-May-2024 | 15:12:39 | 704 | 3297.00 | XLON | 553160 |
| 01-May-2024 | 15:11:57 | 343 | 3297.00 | XLON | 552780 |
| 01-May-2024 | 15:11:53 | 399 | 3298.00 | XLON | 552752 |
| 01-May-2024 | 15:11:53 | 15 | 3298.00 | XLON | 552744 |
| 01-May-2024 | 15:11:53 | 100 | 3298.00 | XLON | 552736 |
| 01-May-2024 | 15:11:53 | 372 | 3298.00 | XLON | 552738 |
| 01-May-2024 | 15:11:53 | 417 | 3298.00 | XLON | 552740 |
| 01-May-2024 | 15:11:53 | 374 | 3298.00 | XLON | 552742 |
| 01-May-2024 | 15:11:53 | 419 | 3298.00 | XLON | 552750 |
| 01-May-2024 | 15:11:53 | 16 | 3298.00 | XLON | 552746 |
| 01-May-2024 | 15:11:53 | 295 | 3298.00 | XLON | 552748 |
| 01-May-2024 | 15:10:53 | 341 | 3298.00 | XLON | 552150 |
| 01-May-2024 | 15:10:53 | 417 | 3298.00 | XLON | 552148 |
| 01-May-2024 | 15:10:53 | 646 | 3298.00 | XLON | 552146 |
| 01-May-2024 | 15:10:53 | 270 | 3298.00 | XLON | 552144 |
| 01-May-2024 | 15:10:53 | 370 | 3298.00 | XLON | 552142 |
| 01-May-2024 | 15:09:53 | 243 | 3298.00 | XLON | 551610 |
| 01-May-2024 | 15:09:53 | 440 | 3298.00 | XLON | 551612 |
| 01-May-2024 | 15:09:03 | 1 | 3298.00 | XLON | 551208 |
| 01-May-2024 | 15:08:55 | 603 | 3298.00 | XLON | 551130 |
| 01-May-2024 | 15:07:58 | 508 | 3299.00 | XLON | 550627 |
| 01-May-2024 | 15:07:58 | 175 | 3299.00 | XLON | 550625 |
| 01-May-2024 | 15:07:58 | 827 | 3299.00 | XLON | 550623 |
| 01-May-2024 | 15:03:58 | 419 | 3301.00 | XLON | 548366 |
| 01-May-2024 | 15:03:58 | 417 | 3301.00 | XLON | 548364 |
| 01-May-2024 | 15:03:58 | 419 | 3301.00 | XLON | 548368 |
| 01-May-2024 | 15:03:58 | 57 | 3301.00 | XLON | 548370 |
| 01-May-2024 | 15:03:58 | 282 | 3300.00 | XLON | 548362 |
| 01-May-2024 | 15:03:58 | 1,401 | 3300.00 | XLON | 548360 |
| 01-May-2024 | 15:03:58 | 417 | 3300.00 | XLON | 548358 |
| 01-May-2024 | 15:03:58 | 419 | 3300.00 | XLON | 548356 |
| 01-May-2024 | 15:03:58 | 1,006 | 3300.00 | XLON | 548354 |
| 01-May-2024 | 15:03:58 | 734 | 3300.00 | XLON | 548352 |
| 01-May-2024 | 15:03:58 | 683 | 3300.00 | XLON | 548350 |
| 01-May-2024 | 15:03:58 | 402 | 3300.00 | XLON | 548348 |
| 01-May-2024 | 15:03:58 | 179 | 3300.00 | XLON | 548346 |
|---|---|---|---|---|---|
| 01-May-2024 | 15:03:58 | 693 | 3300.00 | XLON | 548344 |
| 01-May-2024 | 15:03:58 | 91 | 3300.00 | XLON | 548342 |
| 01-May-2024 | 15:03:58 | 449 | 3300.00 | XLON | 548340 |
| 01-May-2024 | 15:03:57 | 152 | 3300.00 | XLON | 548333 |
| 01-May-2024 | 15:01:14 | 250 | 3300.00 | XLON | 546979 |
| 01-May-2024 | 15:01:14 | 419 | 3300.00 | XLON | 546977 |
| 01-May-2024 | 15:01:14 | 417 | 3300.00 | XLON | 546981 |
| 01-May-2024 | 15:01:14 | 109 | 3300.00 | XLON | 546983 |
| 01-May-2024 | 15:01:14 | 1,252 | 3300.00 | XLON | 546975 |
| 01-May-2024 | 15:01:14 | 67 | 3300.00 | XLON | 546973 |
| 01-May-2024 | 14:59:03 | 129 | 3299.00 | XLON | 544901 |
| 01-May-2024 | 14:59:03 | 100 | 3299.00 | XLON | 544899 |
| 01-May-2024 | 14:59:03 | 417 | 3299.00 | XLON | 544897 |
| 01-May-2024 | 14:59:03 | 419 | 3299.00 | XLON | 544895 |
| 01-May-2024 | 14:59:03 | 58 | 3299.00 | XLON | 544887 |
| 01-May-2024 | 14:59:03 | 1,800 | 3299.00 | XLON | 544883 |
| 01-May-2024 | 14:59:03 | 624 | 3299.00 | XLON | 544885 |
| 01-May-2024 | 14:59:03 | 612 | 3299.00 | XLON | 544893 |
| 01-May-2024 | 14:59:03 | 2,678 | 3299.00 | XLON | 544889 |
| 01-May-2024 | 14:59:03 | 1,155 | 3299.00 | XLON | 544891 |
| 01-May-2024 | 14:57:35 | 100 | 3299.00 | XLON | 543864 |
| 01-May-2024 | 14:57:35 | 118 | 3299.00 | XLON | 543862 |
| 01-May-2024 | 14:57:35 | 198 | 3299.00 | XLON | 543860 |
| 01-May-2024 | 14:53:31 | 419 | 3297.00 | XLON | 541227 |
| 01-May-2024 | 14:53:31 | 315 | 3297.00 | XLON | 541229 |
| 01-May-2024 | 14:53:31 | 924 | 3297.00 | XLON | 541225 |
| 01-May-2024 | 14:53:31 | 935 | 3297.00 | XLON | 541223 |
| 01-May-2024 | 14:53:31 | 421 | 3297.00 | XLON | 541221 |
| 01-May-2024 | 14:51:38 | 103 | 3298.00 | XLON | 539984 |
| 01-May-2024 | 14:51:38 | 173 | 3298.00 | XLON | 539982 |
| 01-May-2024 | 14:51:38 | 727 | 3298.00 | XLON | 539980 |
| 01-May-2024 | 14:51:38 | 38 | 3298.00 | XLON | 539972 |
| 01-May-2024 | 14:51:38 | 261 | 3298.00 | XLON | 539974 |
| 01-May-2024 | 14:51:38 | 476 | 3298.00 | XLON | 539976 |
| 01-May-2024 | 14:51:38 | 424 | 3298.00 | XLON | 539978 |
| 01-May-2024 | 14:51:02 | 9 | 3298.00 | XLON | 539597 |
| 01-May-2024 | 14:50:39 | 19 | 3298.00 | XLON | 539399 |
| 01-May-2024 | 14:50:23 | 183 | 3299.00 | XLON | 539276 |
| 01-May-2024 | 14:50:23 | 419 | 3299.00 | XLON | 539274 |
| 01-May-2024 | 14:50:23 | 275 | 3299.00 | XLON | 539272 |
| 01-May-2024 | 14:50:20 | 100 | 3299.00 | XLON | 539242 |
| 01-May-2024 | 14:50:20 | 284 | 3299.00 | XLON | 539236 |
| 01-May-2024 | 14:50:20 | 120 | 3299.00 | XLON | 539238 |
| 01-May-2024 | 14:50:20 | 417 | 3299.00 | XLON | 539240 |
| 01-May-2024 | 14:50:11 | 63 | 3298.00 | XLON | 539168 |
| 01-May-2024 | 14:50:02 | 10 | 3297.00 | XLON | 539059 |
| 01-May-2024 | 14:49:38 | 20 | 3297.00 | XLON | 538860 |
| 01-May-2024 | 14:48:58 | 9 | 3297.00 | XLON | 538568 |
| 01-May-2024 | 14:48:38 | 20 | 3297.00 | XLON | 538401 |
| 01-May-2024 | 14:47:53 | 9 | 3297.00 | XLON | 537946 |
| 01-May-2024 | 14:47:36 | 257 | 3298.00 | XLON | 537850 |
| 01-May-2024 | 14:47:36 | 100 | 3298.00 | XLON | 537848 |
|---|---|---|---|---|---|
| 01-May-2024 | 14:47:36 | 360 | 3298.00 | XLON | 537846 |
| 01-May-2024 | 14:47:36 | 816 | 3298.00 | XLON | 537842 |
| 01-May-2024 | 14:47:36 | 2,838 | 3298.00 | XLON | 537840 |
| 01-May-2024 | 14:47:36 | 18 | 3298.00 | XLON | 537838 |
| 01-May-2024 | 14:46:51 | 9 | 3297.00 | XLON | 537499 |
| 01-May-2024 | 14:46:36 | 20 | 3297.00 | XLON | 537390 |
| 01-May-2024 | 14:46:16 | 601 | 3297.00 | XLON | 537192 |
| 01-May-2024 | 14:44:46 | 7 | 3296.00 | XLON | 536296 |
| 01-May-2024 | 14:43:52 | 698 | 3297.00 | XLON | 535668 |
| 01-May-2024 | 14:43:52 | 626 | 3297.00 | XLON | 535670 |
| 01-May-2024 | 14:41:36 | 958 | 3296.00 | XLON | 534470 |
| 01-May-2024 | 14:41:21 | 15 | 3297.00 | XLON | 534343 |
| 01-May-2024 | 14:41:21 | 187 | 3297.00 | XLON | 534341 |
| 01-May-2024 | 14:41:21 | 499 | 3297.00 | XLON | 534339 |
| 01-May-2024 | 14:40:22 | 838 | 3297.00 | XLON | 533563 |
| 01-May-2024 | 14:40:17 | 822 | 3298.00 | XLON | 533523 |
| 01-May-2024 | 14:39:55 | 729 | 3298.00 | XLON | 533321 |
| 01-May-2024 | 14:39:55 | 587 | 3298.00 | XLON | 533319 |
| 01-May-2024 | 14:39:39 | 8 | 3298.00 | XLON | 533172 |
| 01-May-2024 | 14:39:16 | 15 | 3298.00 | XLON | 532975 |
| 01-May-2024 | 14:38:37 | 9 | 3298.00 | XLON | 532643 |
| 01-May-2024 | 14:37:59 | 128 | 3299.00 | XLON | 532292 |
| 01-May-2024 | 14:37:59 | 276 | 3299.00 | XLON | 532290 |
| 01-May-2024 | 14:37:59 | 419 | 3299.00 | XLON | 532288 |
| 01-May-2024 | 14:37:59 | 417 | 3299.00 | XLON | 532286 |
| 01-May-2024 | 14:37:59 | 1,160 | 3302.00 | XLON | 532282 |
| 01-May-2024 | 14:37:59 | 1,837 | 3302.00 | XLON | 532284 |
| 01-May-2024 | 14:36:36 | 7 | 3300.00 | XLON | 531423 |
| 01-May-2024 | 14:36:18 | 100 | 3300.00 | XLON | 531260 |
| 01-May-2024 | 14:36:14 | 103 | 3300.00 | XLON | 531205 |
| 01-May-2024 | 14:36:14 | 340 | 3300.00 | XLON | 531203 |
| 01-May-2024 | 14:36:14 | 333 | 3300.00 | XLON | 531201 |
| 01-May-2024 | 14:35:27 | 342 | 3299.00 | XLON | 530705 |
| 01-May-2024 | 14:35:27 | 378 | 3299.00 | XLON | 530703 |
| 01-May-2024 | 14:32:08 | 1,295 | 3296.00 | XLON | 528797 |
| 01-May-2024 | 14:32:06 | 691 | 3297.00 | XLON | 528787 |
| 01-May-2024 | 14:32:06 | 519 | 3297.00 | XLON | 528783 |
| 01-May-2024 | 14:32:06 | 653 | 3297.00 | XLON | 528781 |
| 01-May-2024 | 14:32:06 | 379 | 3297.00 | XLON | 528785 |
| 01-May-2024 | 14:30:30 | 417 | 3299.00 | XLON | 527635 |
| 01-May-2024 | 14:30:30 | 419 | 3299.00 | XLON | 527633 |
| 01-May-2024 | 14:30:30 | 683 | 3299.00 | XLON | 527631 |
| 01-May-2024 | 14:30:30 | 1,783 | 3299.00 | XLON | 527629 |
| 01-May-2024 | 14:30:30 | 168 | 3298.00 | XLON | 527622 |
| 01-May-2024 | 14:30:30 | 126 | 3298.00 | XLON | 527620 |
| 01-May-2024 | 14:30:30 | 147 | 3298.00 | XLON | 527624 |
| 01-May-2024 | 14:30:30 | 17 | 3298.00 | XLON | 527626 |
| 01-May-2024 | 14:28:28 | 9 | 3295.00 | XLON | 526529 |
| 01-May-2024 | 14:28:00 | 20 | 3295.00 | XLON | 526381 |
| 01-May-2024 | 14:27:56 | 100 | 3295.00 | XLON | 526335 |
| 01-May-2024 | 14:27:56 | 18 | 3295.00 | XLON | 526333 |
| 01-May-2024 | 14:27:56 | 269 | 3295.00 | XLON | 526331 |
|---|---|---|---|---|---|
| 01-May-2024 | 14:25:58 | 1,118 | 3293.00 | XLON | 525225 |
| 01-May-2024 | 14:25:30 | 243 | 3293.00 | XLON | 524958 |
| 01-May-2024 | 14:25:30 | 333 | 3293.00 | XLON | 524956 |
| 01-May-2024 | 14:25:30 | 335 | 3293.00 | XLON | 524954 |
| 01-May-2024 | 14:25:30 | 287 | 3293.00 | XLON | 524952 |
| 01-May-2024 | 14:25:30 | 17 | 3293.00 | XLON | 524950 |
| 01-May-2024 | 14:25:30 | 100 | 3293.00 | XLON | 524948 |
| 01-May-2024 | 14:25:30 | 256 | 3293.00 | XLON | 524946 |
| 01-May-2024 | 14:25:19 | 8 | 3292.00 | XLON | 524817 |
| 01-May-2024 | 14:24:50 | 19 | 3292.00 | XLON | 524432 |
| 01-May-2024 | 14:24:17 | 10 | 3292.00 | XLON | 524139 |
| 01-May-2024 | 14:23:48 | 567 | 3292.00 | XLON | 522875 |
| 01-May-2024 | 14:23:48 | 870 | 3293.00 | XLON | 522869 |
| 01-May-2024 | 14:23:41 | 60 | 3293.00 | XLON | 522828 |
| 01-May-2024 | 14:23:41 | 333 | 3293.00 | XLON | 522826 |
| 01-May-2024 | 14:23:41 | 335 | 3293.00 | XLON | 522824 |
| 01-May-2024 | 14:20:36 | 48 | 3292.00 | XLON | 519943 |
| 01-May-2024 | 14:20:36 | 900 | 3292.00 | XLON | 519941 |
| 01-May-2024 | 14:20:30 | 403 | 3293.00 | XLON | 519848 |
| 01-May-2024 | 14:20:30 | 656 | 3293.00 | XLON | 519846 |
| 01-May-2024 | 14:20:30 | 228 | 3293.00 | XLON | 519842 |
| 01-May-2024 | 14:20:30 | 335 | 3293.00 | XLON | 519840 |
| 01-May-2024 | 14:20:30 | 2 | 3293.00 | XLON | 519838 |
| 01-May-2024 | 14:20:30 | 264 | 3293.00 | XLON | 519844 |
| 01-May-2024 | 14:20:30 | 233 | 3293.00 | XLON | 519836 |
| 01-May-2024 | 14:20:07 | 9 | 3292.00 | XLON | 519434 |
| 01-May-2024 | 14:19:37 | 16 | 3292.00 | XLON | 519035 |
| 01-May-2024 | 14:19:18 | 7 | 3292.00 | XLON | 518807 |
| 01-May-2024 | 14:18:25 | 659 | 3293.00 | XLON | 518207 |
| 01-May-2024 | 14:18:25 | 659 | 3293.00 | XLON | 518211 |
| 01-May-2024 | 14:18:25 | 216 | 3293.00 | XLON | 518209 |
| 01-May-2024 | 14:17:29 | 343 | 3294.00 | XLON | 517559 |
| 01-May-2024 | 14:17:29 | 495 | 3294.00 | XLON | 517557 |
| 01-May-2024 | 14:17:17 | 940 | 3295.00 | XLON | 517409 |
| 01-May-2024 | 14:17:17 | 582 | 3295.00 | XLON | 517407 |
| 01-May-2024 | 14:17:17 | 629 | 3295.00 | XLON | 517405 |
| 01-May-2024 | 14:17:17 | 93 | 3295.00 | XLON | 517403 |
| 01-May-2024 | 14:17:17 | 261 | 3295.00 | XLON | 517401 |
| 01-May-2024 | 14:17:17 | 814 | 3295.00 | XLON | 517399 |
| 01-May-2024 | 14:17:17 | 774 | 3295.00 | XLON | 517397 |
| 01-May-2024 | 14:17:17 | 693 | 3295.00 | XLON | 517395 |
| 01-May-2024 | 14:17:17 | 207 | 3295.00 | XLON | 517393 |
| 01-May-2024 | 14:16:58 | 10 | 3295.00 | XLON | 517168 |
| 01-May-2024 | 14:16:29 | 18 | 3295.00 | XLON | 516835 |
| 01-May-2024 | 14:14:46 | 9 | 3294.00 | XLON | 515571 |
| 01-May-2024 | 14:12:26 | 348 | 3294.00 | XLON | 513672 |
| 01-May-2024 | 14:12:26 | 778 | 3294.00 | XLON | 513674 |
| 01-May-2024 | 14:12:26 | 58 | 3294.00 | XLON | 513676 |
| 01-May-2024 | 14:12:26 | 567 | 3294.00 | XLON | 513670 |
| 01-May-2024 | 14:12:26 | 174 | 3294.00 | XLON | 513668 |
| 01-May-2024 | 14:12:26 | 670 | 3294.00 | XLON | 513666 |
| 01-May-2024 | 14:12:26 | 74 | 3294.00 | XLON | 513664 |
|---|---|---|---|---|---|
| 01-May-2024 | 14:09:19 | 220 | 3294.00 | XLON | 511003 |
| 01-May-2024 | 14:09:19 | 489 | 3294.00 | XLON | 511001 |
| 01-May-2024 | 14:08:55 | 406 | 3295.00 | XLON | 510715 |
| 01-May-2024 | 14:08:55 | 680 | 3295.00 | XLON | 510713 |
| 01-May-2024 | 14:08:53 | 100 | 3295.00 | XLON | 510685 |
| 01-May-2024 | 14:08:53 | 100 | 3295.00 | XLON | 510683 |
| 01-May-2024 | 14:08:38 | 100 | 3295.00 | XLON | 510457 |
| 01-May-2024 | 14:08:36 | 10 | 3295.00 | XLON | 510426 |
| 01-May-2024 | 14:08:22 | 755 | 3295.00 | XLON | 510297 |
| 01-May-2024 | 14:08:20 | 18 | 3295.00 | XLON | 510271 |
| 01-May-2024 | 14:08:16 | 203 | 3296.00 | XLON | 510204 |
| 01-May-2024 | 14:08:16 | 546 | 3296.00 | XLON | 510200 |
| 01-May-2024 | 14:08:16 | 199 | 3296.00 | XLON | 510202 |
| 01-May-2024 | 14:07:33 | 7 | 3295.00 | XLON | 509656 |
| 01-May-2024 | 14:07:17 | 17 | 3295.00 | XLON | 509304 |
| 01-May-2024 | 14:06:58 | 157 | 3296.00 | XLON | 509040 |
| 01-May-2024 | 14:06:58 | 199 | 3296.00 | XLON | 509038 |
| 01-May-2024 | 14:06:58 | 333 | 3296.00 | XLON | 509036 |
| 01-May-2024 | 14:06:58 | 403 | 3296.00 | XLON | 509034 |
| 01-May-2024 | 14:06:58 | 441 | 3296.00 | XLON | 509032 |
| 01-May-2024 | 14:06:58 | 113 | 3296.00 | XLON | 509030 |
| 01-May-2024 | 14:05:25 | 10 | 3293.00 | XLON | 507701 |
| 01-May-2024 | 14:05:07 | 19 | 3293.00 | XLON | 507462 |
| 01-May-2024 | 14:04:25 | 20 | 3293.00 | XLON | 506939 |
| 01-May-2024 | 14:03:54 | 512 | 3295.00 | XLON | 506516 |
| 01-May-2024 | 14:03:54 | 636 | 3295.00 | XLON | 506514 |
| 01-May-2024 | 14:03:47 | 100 | 3295.00 | XLON | 506405 |
| 01-May-2024 | 14:03:47 | 35 | 3295.00 | XLON | 506403 |
| 01-May-2024 | 14:03:47 | 365 | 3295.00 | XLON | 506401 |
| 01-May-2024 | 14:03:47 | 100 | 3295.00 | XLON | 506399 |
| 01-May-2024 | 14:03:47 | 100 | 3295.00 | XLON | 506386 |
| 01-May-2024 | 14:03:47 | 103 | 3295.00 | XLON | 506382 |
| 01-May-2024 | 14:03:47 | 20 | 3295.00 | XLON | 506378 |
| 01-May-2024 | 14:03:47 | 80 | 3295.00 | XLON | 506376 |
| 01-May-2024 | 14:03:47 | 397 | 3295.00 | XLON | 506380 |
| 01-May-2024 | 14:03:47 | 100 | 3295.00 | XLON | 506372 |
| 01-May-2024 | 14:03:20 | 10 | 3295.00 | XLON | 505989 |
| 01-May-2024 | 14:03:01 | 16 | 3295.00 | XLON | 505749 |
| 01-May-2024 | 14:02:15 | 9 | 3295.00 | XLON | 504985 |
| 01-May-2024 | 14:02:00 | 17 | 3295.00 | XLON | 504739 |
| 01-May-2024 | 14:01:47 | 90 | 3295.00 | XLON | 504524 |
| 01-May-2024 | 14:01:28 | 693 | 3296.00 | XLON | 504302 |
| 01-May-2024 | 14:00:58 | 28 | 3295.00 | XLON | 503619 |
| 01-May-2024 | 14:00:31 | 100 | 3295.00 | XLON | 502898 |
| 01-May-2024 | 14:00:31 | 100 | 3295.00 | XLON | 502896 |
| 01-May-2024 | 14:00:22 | 54 | 3295.00 | XLON | 502602 |
| 01-May-2024 | 14:00:07 | 100 | 3296.00 | XLON | 502060 |
| 01-May-2024 | 14:00:07 | 100 | 3296.00 | XLON | 502058 |
| 01-May-2024 | 14:00:07 | 139 | 3296.00 | XLON | 502062 |
| 01-May-2024 | 14:00:06 | 500 | 3296.00 | XLON | 502011 |
| 01-May-2024 | 14:00:06 | 142 | 3296.00 | XLON | 502009 |
| 01-May-2024 | 14:00:05 | 614 | 3297.00 | XLON | 501916 |
|---|---|---|---|---|---|
| 01-May-2024 | 14:00:05 | 651 | 3297.00 | XLON | 501914 |
| 01-May-2024 | 14:00:05 | 67 | 3297.00 | XLON | 501912 |
| 01-May-2024 | 14:00:05 | 361 | 3297.00 | XLON | 501910 |
| 01-May-2024 | 14:00:05 | 100 | 3297.00 | XLON | 501908 |
| 01-May-2024 | 14:00:04 | 100 | 3297.00 | XLON | 501787 |
| 01-May-2024 | 14:00:04 | 100 | 3297.00 | XLON | 501789 |
| 01-May-2024 | 13:59:57 | 17 | 3297.00 | XLON | 500550 |
| 01-May-2024 | 13:58:29 | 195 | 3297.00 | XLON | 499692 |
| 01-May-2024 | 13:58:29 | 120 | 3297.00 | XLON | 499690 |
| 01-May-2024 | 13:58:29 | 900 | 3297.00 | XLON | 499688 |
| 01-May-2024 | 13:58:29 | 256 | 3297.00 | XLON | 499686 |
| 01-May-2024 | 13:55:55 | 646 | 3296.00 | XLON | 498015 |
| 01-May-2024 | 13:54:40 | 585 | 3297.00 | XLON | 497116 |
| 01-May-2024 | 13:54:38 | 17 | 3297.00 | XLON | 497094 |
| 01-May-2024 | 13:54:34 | 100 | 3297.00 | XLON | 497038 |
| 01-May-2024 | 13:54:29 | 977 | 3298.00 | XLON | 496969 |
| 01-May-2024 | 13:54:19 | 655 | 3299.00 | XLON | 496839 |
| 01-May-2024 | 13:54:19 | 1,066 | 3299.00 | XLON | 496837 |
| 01-May-2024 | 13:54:19 | 1,434 | 3299.00 | XLON | 496835 |
| 01-May-2024 | 13:53:38 | 25 | 3298.00 | XLON | 496332 |
| 01-May-2024 | 13:52:50 | 100 | 3298.00 | XLON | 495764 |
| 01-May-2024 | 13:52:50 | 100 | 3298.00 | XLON | 495762 |
| 01-May-2024 | 13:52:50 | 100 | 3298.00 | XLON | 495760 |
| 01-May-2024 | 13:52:50 | 100 | 3298.00 | XLON | 495758 |
| 01-May-2024 | 13:52:50 | 100 | 3298.00 | XLON | 495755 |
| 01-May-2024 | 13:52:50 | 100 | 3298.00 | XLON | 495744 |
| 01-May-2024 | 13:52:50 | 100 | 3298.00 | XLON | 495742 |
| 01-May-2024 | 13:52:50 | 100 | 3298.00 | XLON | 495740 |
| 01-May-2024 | 13:52:50 | 100 | 3298.00 | XLON | 495737 |
| 01-May-2024 | 13:52:50 | 100 | 3298.00 | XLON | 495735 |
| 01-May-2024 | 13:52:50 | 27 | 3298.00 | XLON | 495729 |
| 01-May-2024 | 13:52:39 | 100 | 3298.00 | XLON | 495591 |
| 01-May-2024 | 13:52:39 | 90 | 3298.00 | XLON | 495589 |
| 01-May-2024 | 13:52:39 | 100 | 3298.00 | XLON | 495585 |
| 01-May-2024 | 13:52:39 | 10 | 3298.00 | XLON | 495587 |
| 01-May-2024 | 13:52:33 | 15 | 3298.00 | XLON | 495511 |
| 01-May-2024 | 13:51:47 | 7 | 3298.00 | XLON | 494989 |
| 01-May-2024 | 13:51:47 | 100 | 3298.00 | XLON | 494983 |
| 01-May-2024 | 13:51:32 | 20 | 3298.00 | XLON | 494798 |
| 01-May-2024 | 13:51:16 | 100 | 3298.00 | XLON | 494598 |
| 01-May-2024 | 13:51:16 | 29 | 3298.00 | XLON | 494596 |
| 01-May-2024 | 13:51:08 | 48 | 3298.00 | XLON | 494394 |
| 01-May-2024 | 13:50:48 | 100 | 3298.00 | XLON | 494089 |
| 01-May-2024 | 13:50:48 | 90 | 3298.00 | XLON | 494087 |
| 01-May-2024 | 13:50:48 | 10 | 3298.00 | XLON | 494085 |
| 01-May-2024 | 13:48:43 | 9 | 3295.00 | XLON | 492659 |
| 01-May-2024 | 13:48:27 | 19 | 3295.00 | XLON | 492467 |
| 01-May-2024 | 13:47:55 | 52 | 3295.00 | XLON | 492132 |
| 01-May-2024 | 13:45:30 | 651 | 3294.00 | XLON | 489928 |
| 01-May-2024 | 13:45:30 | 592 | 3294.00 | XLON | 489926 |
| 01-May-2024 | 13:45:20 | 20 | 3294.00 | XLON | 489800 |
| 01-May-2024 | 13:44:35 | 9 | 3294.00 | XLON | 489273 |
|---|---|---|---|---|---|
| 01-May-2024 | 13:44:17 | 16 | 3294.00 | XLON | 489126 |
| 01-May-2024 | 13:43:35 | 9 | 3294.00 | XLON | 488765 |
| 01-May-2024 | 13:42:10 | 616 | 3294.00 | XLON | 488076 |
| 01-May-2024 | 13:40:54 | 14 | 3296.00 | XLON | 487291 |
| 01-May-2024 | 13:40:54 | 60 | 3296.00 | XLON | 487289 |
| 01-May-2024 | 13:40:54 | 60 | 3296.00 | XLON | 487287 |
| 01-May-2024 | 13:40:54 | 440 | 3296.00 | XLON | 487285 |
| 01-May-2024 | 13:40:54 | 60 | 3296.00 | XLON | 487283 |
| 01-May-2024 | 13:40:54 | 100 | 3297.00 | XLON | 487279 |
| 01-May-2024 | 13:40:54 | 258 | 3297.00 | XLON | 487281 |
| 01-May-2024 | 13:40:54 | 333 | 3297.00 | XLON | 487277 |
| 01-May-2024 | 13:40:14 | 35 | 3298.00 | XLON | 486880 |
| 01-May-2024 | 13:40:14 | 220 | 3298.00 | XLON | 486878 |
| 01-May-2024 | 13:40:14 | 356 | 3298.00 | XLON | 486876 |
| 01-May-2024 | 13:40:14 | 310 | 3298.00 | XLON | 486874 |
| 01-May-2024 | 13:40:14 | 14 | 3298.00 | XLON | 486872 |
| 01-May-2024 | 13:40:14 | 4 | 3298.00 | XLON | 486866 |
| 01-May-2024 | 13:40:14 | 100 | 3298.00 | XLON | 486868 |
| 01-May-2024 | 13:40:14 | 900 | 3298.00 | XLON | 486870 |
| 01-May-2024 | 13:38:49 | 760 | 3299.00 | XLON | 485629 |
| 01-May-2024 | 13:38:22 | 8 | 3299.00 | XLON | 485286 |
| 01-May-2024 | 13:38:15 | 52 | 3299.00 | XLON | 485138 |
| 01-May-2024 | 13:38:15 | 48 | 3299.00 | XLON | 485136 |
| 01-May-2024 | 13:38:15 | 48 | 3299.00 | XLON | 485134 |
| 01-May-2024 | 13:38:02 | 20 | 3299.00 | XLON | 485055 |
| 01-May-2024 | 13:37:25 | 658 | 3300.00 | XLON | 484699 |
| 01-May-2024 | 13:37:25 | 635 | 3300.00 | XLON | 484693 |
| 01-May-2024 | 13:37:25 | 900 | 3300.00 | XLON | 484691 |
| 01-May-2024 | 13:37:25 | 33 | 3300.00 | XLON | 484697 |
| 01-May-2024 | 13:37:25 | 81 | 3300.00 | XLON | 484695 |
| 01-May-2024 | 13:35:57 | 581 | 3300.00 | XLON | 483688 |
| 01-May-2024 | 13:34:59 | 60 | 3297.00 | XLON | 482868 |
| 01-May-2024 | 13:34:19 | 80 | 3297.00 | XLON | 482437 |
| 01-May-2024 | 13:34:19 | 100 | 3297.00 | XLON | 482435 |
| 01-May-2024 | 13:34:10 | 506 | 3298.00 | XLON | 482383 |
| 01-May-2024 | 13:34:10 | 1,053 | 3298.00 | XLON | 482385 |
| 01-May-2024 | 13:34:08 | 83 | 3299.00 | XLON | 482357 |
| 01-May-2024 | 13:34:08 | 356 | 3299.00 | XLON | 482355 |
| 01-May-2024 | 13:34:08 | 393 | 3299.00 | XLON | 482353 |
| 01-May-2024 | 13:32:22 | 360 | 3297.00 | XLON | 481300 |
| 01-May-2024 | 13:32:22 | 655 | 3297.00 | XLON | 481298 |
| 01-May-2024 | 13:31:39 | 16 | 3297.00 | XLON | 480918 |
| 01-May-2024 | 13:31:37 | 70 | 3297.00 | XLON | 480897 |
| 01-May-2024 | 13:31:37 | 100 | 3297.00 | XLON | 480884 |
| 01-May-2024 | 13:31:35 | 315 | 3297.00 | XLON | 480860 |
| 01-May-2024 | 13:31:35 | 90 | 3297.00 | XLON | 480858 |
| 01-May-2024 | 13:31:35 | 80 | 3297.00 | XLON | 480864 |
| 01-May-2024 | 13:31:35 | 15 | 3297.00 | XLON | 480862 |
| 01-May-2024 | 13:31:35 | 100 | 3297.00 | XLON | 480856 |
| 01-May-2024 | 13:31:35 | 146 | 3297.00 | XLON | 480854 |
| 01-May-2024 | 13:31:35 | 354 | 3297.00 | XLON | 480852 |
| 01-May-2024 | 13:31:35 | 604 | 3297.00 | XLON | 480850 |
|---|---|---|---|---|---|
| 01-May-2024 | 13:31:35 | 668 | 3298.00 | XLON | 480847 |
| 01-May-2024 | 13:31:17 | 357 | 3297.00 | XLON | 480625 |
| 01-May-2024 | 13:31:03 | 176 | 3296.00 | XLON | 480398 |
| 01-May-2024 | 13:31:03 | 703 | 3296.00 | XLON | 480396 |
| 01-May-2024 | 13:29:30 | 438 | 3292.00 | XLON | 477939 |
| 01-May-2024 | 13:29:30 | 904 | 3292.00 | XLON | 477937 |
| 01-May-2024 | 13:29:30 | 71 | 3292.00 | XLON | 477935 |
| 01-May-2024 | 13:29:14 | 356 | 3293.00 | XLON | 477893 |
| 01-May-2024 | 13:29:14 | 247 | 3293.00 | XLON | 477891 |
| 01-May-2024 | 13:25:58 | 1,183 | 3291.00 | XLON | 477055 |
| 01-May-2024 | 13:25:09 | 1,564 | 3292.00 | XLON | 476917 |
| 01-May-2024 | 13:25:09 | 618 | 3292.00 | XLON | 476919 |
| 01-May-2024 | 13:20:14 | 87 | 3292.00 | XLON | 475889 |
| 01-May-2024 | 13:20:14 | 640 | 3292.00 | XLON | 475887 |
| 01-May-2024 | 13:20:14 | 154 | 3292.00 | XLON | 475885 |
| 01-May-2024 | 13:20:14 | 63 | 3292.00 | XLON | 475883 |
| 01-May-2024 | 13:20:14 | 501 | 3292.00 | XLON | 475881 |
| 01-May-2024 | 13:03:58 | 108 | 3292.00 | XLON | 472540 |
| 01-May-2024 | 13:03:58 | 590 | 3292.00 | XLON | 472538 |
| 01-May-2024 | 13:01:48 | 649 | 3293.00 | XLON | 472093 |
| 01-May-2024 | 12:56:21 | 298 | 3294.00 | XLON | 471079 |
| 01-May-2024 | 12:56:21 | 329 | 3294.00 | XLON | 471077 |
| 01-May-2024 | 12:50:03 | 205 | 3295.00 | XLON | 469962 |
| 01-May-2024 | 12:50:03 | 456 | 3295.00 | XLON | 469960 |
| 01-May-2024 | 12:50:03 | 753 | 3296.00 | XLON | 469946 |
| 01-May-2024 | 12:41:57 | 104 | 3296.00 | XLON | 468471 |
| 01-May-2024 | 12:41:57 | 764 | 3296.00 | XLON | 468469 |
| 01-May-2024 | 12:39:09 | 697 | 3297.00 | XLON | 467931 |
| 01-May-2024 | 12:39:09 | 95 | 3297.00 | XLON | 467927 |
| 01-May-2024 | 12:39:09 | 265 | 3297.00 | XLON | 467929 |
| 01-May-2024 | 12:25:03 | 714 | 3291.00 | XLON | 464996 |
| 01-May-2024 | 12:24:11 | 640 | 3290.00 | XLON | 464824 |
| 01-May-2024 | 12:15:06 | 662 | 3289.00 | XLON | 463201 |
| 01-May-2024 | 12:12:00 | 161 | 3292.00 | XLON | 462705 |
| 01-May-2024 | 12:12:00 | 233 | 3292.00 | XLON | 462703 |
| 01-May-2024 | 12:12:00 | 182 | 3292.00 | XLON | 462701 |
| 01-May-2024 | 12:12:00 | 115 | 3292.00 | XLON | 462699 |
| 01-May-2024 | 12:12:00 | 631 | 3292.00 | XLON | 462697 |
| 01-May-2024 | 12:06:00 | 64 | 3291.00 | XLON | 461567 |
| 01-May-2024 | 12:06:00 | 554 | 3291.00 | XLON | 461565 |
| 01-May-2024 | 12:00:00 | 289 | 3290.00 | XLON | 460535 |
| 01-May-2024 | 12:00:00 | 382 | 3290.00 | XLON | 460533 |
| 01-May-2024 | 11:57:09 | 557 | 3289.00 | XLON | 460094 |
| 01-May-2024 | 11:57:09 | 171 | 3289.00 | XLON | 460092 |
| 01-May-2024 | 11:54:50 | 652 | 3290.00 | XLON | 459723 |
| 01-May-2024 | 11:51:06 | 6 | 3290.00 | XLON | 459195 |
| 01-May-2024 | 11:51:06 | 714 | 3290.00 | XLON | 459193 |
| 01-May-2024 | 11:45:32 | 101 | 3291.00 | XLON | 458542 |
| 01-May-2024 | 11:45:32 | 189 | 3291.00 | XLON | 458540 |
| 01-May-2024 | 11:45:32 | 250 | 3291.00 | XLON | 458538 |
| 01-May-2024 | 11:45:32 | 182 | 3291.00 | XLON | 458536 |
| 01-May-2024 | 11:45:32 | 304 | 3291.00 | XLON | 458534 |
|---|---|---|---|---|---|
| 01-May-2024 | 11:45:32 | 4 | 3291.00 | XLON | 458532 |
| 01-May-2024 | 11:45:32 | 438 | 3291.00 | XLON | 458530 |
| 01-May-2024 | 11:39:47 | 433 | 3292.00 | XLON | 457782 |
| 01-May-2024 | 11:39:47 | 241 | 3292.00 | XLON | 457784 |
| 01-May-2024 | 11:36:44 | 366 | 3293.00 | XLON | 457467 |
| 01-May-2024 | 11:36:44 | 240 | 3293.00 | XLON | 457465 |
| 01-May-2024 | 11:35:24 | 675 | 3294.00 | XLON | 457313 |
| 01-May-2024 | 11:28:49 | 713 | 3293.00 | XLON | 456451 |
| 01-May-2024 | 11:27:46 | 714 | 3293.00 | XLON | 456339 |
| 01-May-2024 | 11:27:46 | 2 | 3293.00 | XLON | 456337 |
| 01-May-2024 | 11:26:41 | 511 | 3294.00 | XLON | 456196 |
| 01-May-2024 | 11:26:41 | 900 | 3294.00 | XLON | 456198 |
| 01-May-2024 | 11:26:41 | 234 | 3294.00 | XLON | 456200 |
| 01-May-2024 | 11:26:41 | 301 | 3294.00 | XLON | 456202 |
| 01-May-2024 | 11:26:41 | 354 | 3294.00 | XLON | 456204 |
| 01-May-2024 | 11:20:24 | 121 | 3292.00 | XLON | 455236 |
| 01-May-2024 | 11:20:24 | 182 | 3292.00 | XLON | 455234 |
| 01-May-2024 | 11:20:24 | 250 | 3292.00 | XLON | 455232 |
| 01-May-2024 | 11:20:24 | 100 | 3292.00 | XLON | 455230 |
| 01-May-2024 | 11:20:24 | 661 | 3293.00 | XLON | 455228 |
| 01-May-2024 | 11:19:19 | 1,052 | 3294.00 | XLON | 455017 |
| 01-May-2024 | 11:19:19 | 125 | 3294.00 | XLON | 455019 |
| 01-May-2024 | 11:19:19 | 491 | 3294.00 | XLON | 455021 |
| 01-May-2024 | 11:11:35 | 630 | 3291.00 | XLON | 453695 |
| 01-May-2024 | 11:11:35 | 151 | 3291.00 | XLON | 453693 |
| 01-May-2024 | 11:11:35 | 315 | 3291.00 | XLON | 453691 |
| 01-May-2024 | 11:11:35 | 666 | 3291.00 | XLON | 453689 |
| 01-May-2024 | 11:11:35 | 192 | 3291.00 | XLON | 453687 |
| 01-May-2024 | 11:11:35 | 15 | 3291.00 | XLON | 453685 |
| 01-May-2024 | 11:10:06 | 182 | 3292.00 | XLON | 453358 |
| 01-May-2024 | 11:10:06 | 113 | 3292.00 | XLON | 453360 |
| 01-May-2024 | 10:56:04 | 603 | 3288.00 | XLON | 451526 |
| 01-May-2024 | 10:50:37 | 715 | 3288.00 | XLON | 450931 |
| 01-May-2024 | 10:50:07 | 383 | 3289.00 | XLON | 450855 |
| 01-May-2024 | 10:50:07 | 36 | 3289.00 | XLON | 450853 |
| 01-May-2024 | 10:50:07 | 269 | 3289.00 | XLON | 450851 |
| 01-May-2024 | 10:50:07 | 631 | 3289.00 | XLON | 450849 |
| 01-May-2024 | 10:44:36 | 447 | 3287.00 | XLON | 449986 |
| 01-May-2024 | 10:44:36 | 188 | 3287.00 | XLON | 449984 |
| 01-May-2024 | 10:42:48 | 705 | 3287.00 | XLON | 449763 |
| 01-May-2024 | 10:39:45 | 656 | 3286.00 | XLON | 449262 |
| 01-May-2024 | 10:36:24 | 61 | 3288.00 | XLON | 448784 |
| 01-May-2024 | 10:36:24 | 87 | 3288.00 | XLON | 448782 |
| 01-May-2024 | 10:36:24 | 543 | 3288.00 | XLON | 448780 |
| 01-May-2024 | 10:33:54 | 481 | 3288.00 | XLON | 448473 |
| 01-May-2024 | 10:33:54 | 182 | 3288.00 | XLON | 448471 |
| 01-May-2024 | 10:33:54 | 691 | 3288.00 | XLON | 448469 |
| 01-May-2024 | 10:25:30 | 2 | 3288.00 | XLON | 447310 |
| 01-May-2024 | 10:24:39 | 10 | 3288.00 | XLON | 447234 |
| 01-May-2024 | 10:23:53 | 9 | 3288.00 | XLON | 447143 |
| 01-May-2024 | 10:23:12 | 10 | 3288.00 | XLON | 447032 |
| 01-May-2024 | 10:22:28 | 9 | 3288.00 | XLON | 446942 |
|---|---|---|---|---|---|
| 01-May-2024 | 10:22:07 | 688 | 3289.00 | XLON | 446911 |
| 01-May-2024 | 10:14:04 | 685 | 3290.00 | XLON | 445829 |
| 01-May-2024 | 09:58:24 | 720 | 3289.00 | XLON | 443908 |
| 01-May-2024 | 09:56:50 | 711 | 3290.00 | XLON | 443691 |
| 01-May-2024 | 09:56:50 | 9 | 3290.00 | XLON | 443689 |
| 01-May-2024 | 09:55:29 | 8 | 3289.00 | XLON | 443534 |
| 01-May-2024 | 09:54:43 | 9 | 3289.00 | XLON | 443407 |
| 01-May-2024 | 09:53:52 | 10 | 3289.00 | XLON | 443283 |
| 01-May-2024 | 09:53:25 | 678 | 3289.00 | XLON | 443228 |
| 01-May-2024 | 09:53:25 | 606 | 3289.00 | XLON | 443226 |
| 01-May-2024 | 09:53:11 | 6 | 3289.00 | XLON | 443198 |
| 01-May-2024 | 09:44:07 | 667 | 3286.00 | XLON | 441896 |
| 01-May-2024 | 09:44:07 | 486 | 3286.00 | XLON | 441894 |
| 01-May-2024 | 09:44:02 | 127 | 3286.00 | XLON | 441859 |
| 01-May-2024 | 09:44:02 | 10 | 3286.00 | XLON | 441853 |
| 01-May-2024 | 09:43:16 | 9 | 3286.00 | XLON | 441743 |
| 01-May-2024 | 09:37:11 | 291 | 3284.00 | XLON | 440986 |
| 01-May-2024 | 09:37:11 | 384 | 3284.00 | XLON | 440984 |
| 01-May-2024 | 09:30:57 | 711 | 3287.00 | XLON | 440177 |
| 01-May-2024 | 09:29:06 | 2 | 3286.00 | XLON | 439824 |
| 01-May-2024 | 09:28:36 | 6 | 3286.00 | XLON | 439734 |
| 01-May-2024 | 09:24:32 | 721 | 3287.00 | XLON | 439155 |
| 01-May-2024 | 09:24:21 | 7 | 3287.00 | XLON | 439120 |
| 01-May-2024 | 09:16:06 | 456 | 3286.00 | XLON | 437736 |
| 01-May-2024 | 09:16:06 | 198 | 3286.00 | XLON | 437734 |
| 01-May-2024 | 09:15:39 | 668 | 3287.00 | XLON | 437640 |
| 01-May-2024 | 09:11:02 | 695 | 3287.00 | XLON | 436778 |
| 01-May-2024 | 09:08:01 | 732 | 3287.00 | XLON | 436219 |
| 01-May-2024 | 09:03:53 | 630 | 3288.00 | XLON | 435406 |
| 01-May-2024 | 09:01:48 | 739 | 3289.00 | XLON | 434963 |
| 01-May-2024 | 08:58:32 | 674 | 3292.00 | XLON | 434542 |
| 01-May-2024 | 08:58:32 | 2 | 3292.00 | XLON | 434540 |
| 01-May-2024 | 08:57:54 | 7 | 3292.00 | XLON | 434427 |
| 01-May-2024 | 08:48:10 | 256 | 3293.00 | XLON | 433073 |
| 01-May-2024 | 08:48:10 | 459 | 3293.00 | XLON | 433075 |
| 01-May-2024 | 08:47:29 | 156 | 3294.00 | XLON | 433033 |
| 01-May-2024 | 08:47:29 | 193 | 3294.00 | XLON | 433031 |
| 01-May-2024 | 08:47:22 | 166 | 3294.00 | XLON | 433017 |
| 01-May-2024 | 08:47:22 | 9 | 3294.00 | XLON | 433015 |
| 01-May-2024 | 08:47:02 | 144 | 3294.00 | XLON | 432978 |
| 01-May-2024 | 08:46:40 | 8 | 3294.00 | XLON | 432940 |
| 01-May-2024 | 08:45:22 | 643 | 3294.00 | XLON | 432781 |
| 01-May-2024 | 08:44:21 | 845 | 3294.00 | XLON | 432628 |
| 01-May-2024 | 08:43:42 | 168 | 3293.00 | XLON | 432542 |
| 01-May-2024 | 08:43:37 | 8 | 3293.00 | XLON | 432533 |
| 01-May-2024 | 08:43:20 | 16 | 3293.00 | XLON | 432494 |
| 01-May-2024 | 08:43:15 | 1 | 3293.00 | XLON | 432484 |
| 01-May-2024 | 08:42:20 | 684 | 3292.00 | XLON | 432332 |
| 01-May-2024 | 08:34:29 | 661 | 3293.00 | XLON | 431359 |
| 01-May-2024 | 08:34:28 | 7 | 3293.00 | XLON | 431354 |
| 01-May-2024 | 08:34:24 | 49 | 3293.00 | XLON | 431352 |
| 01-May-2024 | 08:32:02 | 692 | 3293.00 | XLON | 430934 |
|---|---|---|---|---|---|
| 01-May-2024 | 08:29:35 | 667 | 3294.00 | XLON | 430596 |
| 01-May-2024 | 08:28:42 | 350 | 3295.00 | XLON | 430489 |
| 01-May-2024 | 08:28:42 | 468 | 3295.00 | XLON | 430487 |
| 01-May-2024 | 08:28:42 | 122 | 3295.00 | XLON | 430485 |
| 01-May-2024 | 08:15:23 | 740 | 3296.00 | XLON | 428784 |
| 01-May-2024 | 08:12:02 | 128 | 3293.00 | XLON | 428186 |
| 01-May-2024 | 08:12:02 | 614 | 3293.00 | XLON | 428184 |
| 01-May-2024 | 08:10:28 | 700 | 3292.00 | XLON | 428007 |
| 01-May-2024 | 08:07:09 | 694 | 3289.00 | XLON | 427441 |
| 01-May-2024 | 07:57:00 | 630 | 3285.00 | XLON | 425907 |
| 01-May-2024 | 07:56:30 | 629 | 3287.00 | XLON | 425824 |
| 01-May-2024 | 07:55:48 | 742 | 3288.00 | XLON | 425726 |
| 01-May-2024 | 07:55:48 | 664 | 3288.00 | XLON | 425724 |
| 01-May-2024 | 07:55:48 | 111 | 3288.00 | XLON | 425722 |
| 01-May-2024 | 07:40:28 | 375 | 3281.00 | XLON | 423768 |
| 01-May-2024 | 07:35:46 | 487 | 3284.00 | XLON | 423144 |
| 01-May-2024 | 07:35:46 | 244 | 3284.00 | XLON | 423142 |
| 01-May-2024 | 07:33:54 | 654 | 3283.00 | XLON | 422929 |
| 01-May-2024 | 07:30:00 | 682 | 3283.00 | XLON | 422179 |
| 01-May-2024 | 07:28:26 | 688 | 3282.00 | XLON | 421949 |
| 01-May-2024 | 07:24:09 | 504 | 3285.00 | XLON | 421282 |
| 01-May-2024 | 07:24:09 | 157 | 3285.00 | XLON | 421280 |
| 01-May-2024 | 07:24:08 | 603 | 3285.00 | XLON | 421263 |
| 01-May-2024 | 07:24:08 | 692 | 3287.00 | XLON | 421261 |
| 01-May-2024 | 07:19:24 | 736 | 3283.00 | XLON | 420519 |
| 01-May-2024 | 07:18:45 | 165 | 3280.00 | XLON | 420399 |
| 01-May-2024 | 07:18:45 | 505 | 3280.00 | XLON | 420401 |
| 01-May-2024 | 07:17:57 | 608 | 3280.00 | XLON | 420277 |
| 01-May-2024 | 07:17:27 | 686 | 3281.00 | XLON | 420168 |
| 01-May-2024 | 07:14:00 | 691 | 3285.00 | XLON | 419522 |
| 01-May-2024 | 07:11:37 | 619 | 3289.00 | XLON | 418966 |
| 01-May-2024 | 07:09:33 | 636 | 3290.00 | XLON | 418587 |
| 01-May-2024 | 07:08:39 | 683 | 3288.00 | XLON | 418440 |
| 01-May-2024 | 07:07:37 | 299 | 3286.00 | XLON | 418250 |
| 01-May-2024 | 07:07:37 | 338 | 3286.00 | XLON | 418248 |
| 01-May-2024 | 07:07:33 | 708 | 3288.00 | XLON | 418229 |
| 01-May-2024 | 07:05:58 | 687 | 3289.00 | XLON | 417929 |
| 01-May-2024 | 07:05:38 | 664 | 3290.00 | XLON | 417838 |
| 01-May-2024 | 07:04:15 | 685 | 3281.00 | XLON | 417514 |
| 01-May-2024 | 07:01:34 | 435 | 3283.00 | XLON | 416785 |
| 01-May-2024 | 07:01:34 | 282 | 3283.00 | XLON | 416783 |
| 01-May-2024 | 07:01:34 | 1 | 3285.00 | XLON | 416781 |
| 01-May-2024 | 07:01:34 | 660 | 3285.00 | XLON | 416779 |
| 01-May-2024 | 07:00:59 | 650 | 3287.00 | XLON | 416656 |
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 |
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 |
7 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 207,443 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 33,371,091 ordinary shares in treasury, and has 1,874,950,232 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 13,658,898 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: | 7 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 207,443 |
| Highest price paid per share (p): | 3417 |
| Lowest price paid per share (p): | 3388 |
| Volume weighted average price paid per share (p): | 3400.6663 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 07-May-2024 | 15:21:17 | 384 | 3409.00 | XLON | 2321776 |
| 07-May-2024 | 15:20:02 | 685 | 3409.00 | XLON | 2319017 |
| 07-May-2024 | 15:19:46 | 667 | 3409.00 | XLON | 2318228 |
| 07-May-2024 | 15:19:31 | 56 | 3409.00 | XLON | 2317614 |
| 07-May-2024 | 15:19:31 | 494 | 3409.00 | XLON | 2317612 |
| 07-May-2024 | 15:19:31 | 510 | 3409.00 | XLON | 2317610 |
| 07-May-2024 | 15:19:31 | 417 | 3409.00 | XLON | 2317608 |
| 07-May-2024 | 15:18:50 | 960 | 3410.00 | XLON | 2316158 |
| 07-May-2024 | 15:17:50 | 1,265 | 3410.00 | XLON | 2314072 |
| 07-May-2024 | 15:17:09 | 300 | 3409.00 | XLON | 2312874 |
| 07-May-2024 | 15:16:49 | 726 | 3409.00 | XLON | 2311943 |
| 07-May-2024 | 15:14:52 | 630 | 3410.00 | XLON | 2307883 |
| 07-May-2024 | 15:14:40 | 716 | 3411.00 | XLON | 2307454 |
| 07-May-2024 | 15:13:27 | 638 | 3412.00 | XLON | 2305442 |
|---|---|---|---|---|---|
| 07-May-2024 | 15:13:04 | 929 | 3414.00 | XLON | 2304681 |
| 07-May-2024 | 15:12:18 | 819 | 3414.00 | XLON | 2303167 |
| 07-May-2024 | 15:12:02 | 606 | 3415.00 | XLON | 2302553 |
| 07-May-2024 | 15:12:02 | 301 | 3415.00 | XLON | 2302551 |
| 07-May-2024 | 15:11:24 | 260 | 3415.00 | XLON | 2301027 |
| 07-May-2024 | 15:11:24 | 378 | 3415.00 | XLON | 2301025 |
| 07-May-2024 | 15:10:23 | 709 | 3415.00 | XLON | 2299049 |
| 07-May-2024 | 15:08:45 | 726 | 3413.00 | XLON | 2295139 |
| 07-May-2024 | 15:08:44 | 636 | 3414.00 | XLON | 2295087 |
| 07-May-2024 | 15:07:58 | 124 | 3415.00 | XLON | 2293529 |
| 07-May-2024 | 15:07:58 | 408 | 3415.00 | XLON | 2293527 |
| 07-May-2024 | 15:07:58 | 903 | 3415.00 | XLON | 2293525 |
| 07-May-2024 | 15:07:58 | 79 | 3415.00 | XLON | 2293523 |
| 07-May-2024 | 15:07:58 | 385 | 3415.00 | XLON | 2293521 |
| 07-May-2024 | 15:05:54 | 807 | 3410.00 | XLON | 2289841 |
| 07-May-2024 | 15:05:12 | 408 | 3410.00 | XLON | 2288631 |
| 07-May-2024 | 15:05:12 | 395 | 3410.00 | XLON | 2288629 |
| 07-May-2024 | 15:03:16 | 910 | 3407.00 | XLON | 2284859 |
| 07-May-2024 | 15:03:00 | 610 | 3408.00 | XLON | 2284368 |
| 07-May-2024 | 15:03:00 | 986 | 3408.00 | XLON | 2284370 |
| 07-May-2024 | 15:00:15 | 729 | 3404.00 | XLON | 2278475 |
| 07-May-2024 | 15:00:15 | 730 | 3404.00 | XLON | 2278473 |
| 07-May-2024 | 14:59:59 | 35 | 3405.00 | XLON | 2276994 |
| 07-May-2024 | 14:59:59 | 113 | 3405.00 | XLON | 2276992 |
| 07-May-2024 | 14:59:59 | 545 | 3405.00 | XLON | 2276990 |
| 07-May-2024 | 14:59:04 | 73 | 3404.00 | XLON | 2274442 |
| 07-May-2024 | 14:59:04 | 240 | 3403.00 | XLON | 2274436 |
| 07-May-2024 | 14:57:13 | 442 | 3404.00 | XLON | 2271261 |
| 07-May-2024 | 14:57:13 | 402 | 3404.00 | XLON | 2271259 |
| 07-May-2024 | 14:57:13 | 737 | 3404.00 | XLON | 2271257 |
| 07-May-2024 | 14:55:37 | 730 | 3402.00 | XLON | 2268428 |
| 07-May-2024 | 14:54:46 | 23 | 3401.00 | XLON | 2266842 |
| 07-May-2024 | 14:54:46 | 182 | 3401.00 | XLON | 2266831 |
| 07-May-2024 | 14:53:19 | 618 | 3401.00 | XLON | 2264476 |
| 07-May-2024 | 14:53:19 | 610 | 3401.00 | XLON | 2264478 |
| 07-May-2024 | 14:52:42 | 724 | 3402.00 | XLON | 2263433 |
| 07-May-2024 | 14:50:19 | 671 | 3402.00 | XLON | 2259422 |
| 07-May-2024 | 14:50:19 | 816 | 3402.00 | XLON | 2259420 |
| 07-May-2024 | 14:50:19 | 19 | 3403.00 | XLON | 2259418 |
| 07-May-2024 | 14:50:19 | 608 | 3403.00 | XLON | 2259416 |
| 07-May-2024 | 14:49:19 | 928 | 3403.00 | XLON | 2257295 |
| 07-May-2024 | 14:49:19 | 183 | 3403.00 | XLON | 2257293 |
| 07-May-2024 | 14:46:17 | 84 | 3402.00 | XLON | 2251418 |
| 07-May-2024 | 14:46:17 | 608 | 3402.00 | XLON | 2251416 |
| 07-May-2024 | 14:45:10 | 155 | 3400.00 | XLON | 2249132 |
| 07-May-2024 | 14:45:10 | 672 | 3400.00 | XLON | 2249128 |
| 07-May-2024 | 14:44:29 | 742 | 3401.00 | XLON | 2247802 |
| 07-May-2024 | 14:44:29 | 694 | 3401.00 | XLON | 2247800 |
| 07-May-2024 | 14:40:23 | 45 | 3400.00 | XLON | 2239351 |
| 07-May-2024 | 14:40:23 | 284 | 3400.00 | XLON | 2239349 |
|---|---|---|---|---|---|
| 07-May-2024 | 14:40:23 | 370 | 3400.00 | XLON | 2239347 |
| 07-May-2024 | 14:39:43 | 960 | 3401.00 | XLON | 2237934 |
| 07-May-2024 | 14:39:23 | 1,127 | 3402.00 | XLON | 2237173 |
| 07-May-2024 | 14:38:29 | 52 | 3402.00 | XLON | 2235378 |
| 07-May-2024 | 14:38:29 | 316 | 3402.00 | XLON | 2235376 |
| 07-May-2024 | 14:38:29 | 132 | 3402.00 | XLON | 2235374 |
| 07-May-2024 | 14:36:03 | 57 | 3400.00 | XLON | 2231212 |
| 07-May-2024 | 14:36:03 | 736 | 3400.00 | XLON | 2231210 |
| 07-May-2024 | 14:34:18 | 642 | 3400.00 | XLON | 2228006 |
| 07-May-2024 | 14:33:23 | 168 | 3400.00 | XLON | 2226296 |
| 07-May-2024 | 14:33:23 | 544 | 3400.00 | XLON | 2226294 |
| 07-May-2024 | 14:32:09 | 738 | 3400.00 | XLON | 2224126 |
| 07-May-2024 | 14:29:44 | 705 | 3400.00 | XLON | 2218882 |
| 07-May-2024 | 14:29:44 | 16 | 3400.00 | XLON | 2218880 |
| 07-May-2024 | 14:29:15 | 740 | 3402.00 | XLON | 2217817 |
| 07-May-2024 | 14:27:49 | 615 | 3401.00 | XLON | 2214295 |
| 07-May-2024 | 14:26:10 | 666 | 3402.00 | XLON | 2211124 |
| 07-May-2024 | 14:25:47 | 718 | 3403.00 | XLON | 2210475 |
| 07-May-2024 | 14:25:47 | 23 | 3403.00 | XLON | 2210473 |
| 07-May-2024 | 14:25:47 | 72 | 3403.00 | XLON | 2210471 |
| 07-May-2024 | 14:24:35 | 638 | 3403.00 | XLON | 2207394 |
| 07-May-2024 | 14:22:50 | 649 | 3403.00 | XLON | 2203297 |
| 07-May-2024 | 14:21:49 | 633 | 3403.00 | XLON | 2201473 |
| 07-May-2024 | 14:18:00 | 647 | 3402.00 | XLON | 2193603 |
| 07-May-2024 | 14:17:51 | 718 | 3403.00 | XLON | 2193329 |
| 07-May-2024 | 14:15:35 | 604 | 3403.00 | XLON | 2189178 |
| 07-May-2024 | 14:14:40 | 680 | 3402.00 | XLON | 2187309 |
| 07-May-2024 | 14:13:30 | 654 | 3403.00 | XLON | 2185253 |
| 07-May-2024 | 14:13:30 | 658 | 3403.00 | XLON | 2185251 |
| 07-May-2024 | 14:11:41 | 659 | 3403.00 | XLON | 2181100 |
| 07-May-2024 | 14:08:30 | 168 | 3400.00 | XLON | 2173114 |
| 07-May-2024 | 14:08:30 | 559 | 3400.00 | XLON | 2173116 |
| 07-May-2024 | 14:06:38 | 715 | 3401.00 | XLON | 2169555 |
| 07-May-2024 | 14:06:10 | 743 | 3402.00 | XLON | 2168539 |
| 07-May-2024 | 14:04:15 | 633 | 3401.00 | XLON | 2164842 |
| 07-May-2024 | 14:04:15 | 716 | 3402.00 | XLON | 2164837 |
| 07-May-2024 | 14:04:15 | 93 | 3402.00 | XLON | 2164835 |
| 07-May-2024 | 14:04:15 | 552 | 3402.00 | XLON | 2164833 |
| 07-May-2024 | 14:02:49 | 722 | 3403.00 | XLON | 2161400 |
| 07-May-2024 | 13:59:19 | 697 | 3400.00 | XLON | 2151094 |
| 07-May-2024 | 13:59:19 | 12 | 3400.00 | XLON | 2151092 |
| 07-May-2024 | 13:58:25 | 650 | 3402.00 | XLON | 2149165 |
| 07-May-2024 | 13:57:45 | 226 | 3404.00 | XLON | 2147845 |
| 07-May-2024 | 13:57:45 | 195 | 3404.00 | XLON | 2147843 |
| 07-May-2024 | 13:57:45 | 311 | 3404.00 | XLON | 2147841 |
| 07-May-2024 | 13:56:16 | 600 | 3405.00 | XLON | 2144560 |
| 07-May-2024 | 13:54:47 | 676 | 3404.00 | XLON | 2141032 |
| 07-May-2024 | 13:54:05 | 617 | 3405.00 | XLON | 2139756 |
| 07-May-2024 | 13:53:10 | 251 | 3405.00 | XLON | 2137501 |
| 07-May-2024 | 13:53:10 | 437 | 3405.00 | XLON | 2137499 |
|---|---|---|---|---|---|
| 07-May-2024 | 13:52:34 | 592 | 3405.00 | XLON | 2136142 |
| 07-May-2024 | 13:52:34 | 1 | 3405.00 | XLON | 2136136 |
| 07-May-2024 | 13:52:34 | 4 | 3405.00 | XLON | 2136134 |
| 07-May-2024 | 13:51:42 | 688 | 3406.00 | XLON | 2134027 |
| 07-May-2024 | 13:50:29 | 603 | 3406.00 | XLON | 2131694 |
| 07-May-2024 | 13:50:14 | 369 | 3407.00 | XLON | 2131168 |
| 07-May-2024 | 13:50:14 | 276 | 3407.00 | XLON | 2131166 |
| 07-May-2024 | 13:50:14 | 360 | 3407.00 | XLON | 2131164 |
| 07-May-2024 | 13:50:07 | 319 | 3407.00 | XLON | 2130981 |
| 07-May-2024 | 13:48:33 | 714 | 3408.00 | XLON | 2127247 |
| 07-May-2024 | 13:47:13 | 333 | 3405.00 | XLON | 2124716 |
| 07-May-2024 | 13:47:13 | 313 | 3405.00 | XLON | 2124714 |
| 07-May-2024 | 13:46:10 | 615 | 3404.00 | XLON | 2122380 |
| 07-May-2024 | 13:46:10 | 494 | 3404.00 | XLON | 2122382 |
| 07-May-2024 | 13:46:10 | 249 | 3404.00 | XLON | 2122384 |
| 07-May-2024 | 13:45:26 | 173 | 3404.00 | XLON | 2120852 |
| 07-May-2024 | 13:45:26 | 569 | 3404.00 | XLON | 2120850 |
| 07-May-2024 | 13:43:35 | 624 | 3404.00 | XLON | 2117727 |
| 07-May-2024 | 13:43:35 | 2 | 3404.00 | XLON | 2117725 |
| 07-May-2024 | 13:41:30 | 704 | 3404.00 | XLON | 2113578 |
| 07-May-2024 | 13:40:34 | 10 | 3403.00 | XLON | 2111888 |
| 07-May-2024 | 13:40:34 | 636 | 3403.00 | XLON | 2111886 |
| 07-May-2024 | 13:40:01 | 596 | 3404.00 | XLON | 2110691 |
| 07-May-2024 | 13:38:27 | 742 | 3402.00 | XLON | 2107499 |
| 07-May-2024 | 13:37:51 | 650 | 3403.00 | XLON | 2106510 |
| 07-May-2024 | 13:36:28 | 660 | 3404.00 | XLON | 2104170 |
| 07-May-2024 | 13:35:54 | 401 | 3405.00 | XLON | 2103163 |
| 07-May-2024 | 13:35:54 | 236 | 3405.00 | XLON | 2103161 |
| 07-May-2024 | 13:35:54 | 153 | 3405.00 | XLON | 2103153 |
| 07-May-2024 | 13:35:54 | 495 | 3405.00 | XLON | 2103149 |
| 07-May-2024 | 13:35:54 | 437 | 3405.00 | XLON | 2103147 |
| 07-May-2024 | 13:35:54 | 243 | 3405.00 | XLON | 2103145 |
| 07-May-2024 | 13:33:53 | 660 | 3403.00 | XLON | 2099479 |
| 07-May-2024 | 13:33:53 | 655 | 3403.00 | XLON | 2099477 |
| 07-May-2024 | 13:31:50 | 595 | 3403.00 | XLON | 2095277 |
| 07-May-2024 | 13:31:50 | 212 | 3404.00 | XLON | 2095273 |
| 07-May-2024 | 13:31:28 | 448 | 3404.00 | XLON | 2094317 |
| 07-May-2024 | 13:30:10 | 660 | 3404.00 | XLON | 2090778 |
| 07-May-2024 | 13:30:06 | 647 | 3405.00 | XLON | 2090516 |
| 07-May-2024 | 13:30:06 | 5 | 3405.00 | XLON | 2090514 |
| 07-May-2024 | 13:29:15 | 500 | 3407.00 | XLON | 2085798 |
| 07-May-2024 | 13:29:15 | 201 | 3407.00 | XLON | 2085796 |
| 07-May-2024 | 13:28:15 | 775 | 3408.00 | XLON | 2084139 |
| 07-May-2024 | 13:28:01 | 792 | 3409.00 | XLON | 2083848 |
| 07-May-2024 | 13:28:01 | 67 | 3409.00 | XLON | 2083850 |
| 07-May-2024 | 13:24:57 | 651 | 3407.00 | XLON | 2080254 |
| 07-May-2024 | 13:23:52 | 641 | 3407.00 | XLON | 2079043 |
| 07-May-2024 | 13:22:11 | 450 | 3408.00 | XLON | 2076872 |
| 07-May-2024 | 13:22:11 | 203 | 3408.00 | XLON | 2076870 |
| 07-May-2024 | 13:19:18 | 639 | 3408.00 | XLON | 2073129 |
|---|---|---|---|---|---|
| 07-May-2024 | 13:17:02 | 600 | 3408.00 | XLON | 2070063 |
| 07-May-2024 | 13:16:58 | 87 | 3408.00 | XLON | 2069986 |
| 07-May-2024 | 13:16:58 | 690 | 3409.00 | XLON | 2069980 |
| 07-May-2024 | 13:15:14 | 660 | 3412.00 | XLON | 2067797 |
| 07-May-2024 | 13:15:14 | 667 | 3412.00 | XLON | 2067795 |
| 07-May-2024 | 13:11:38 | 618 | 3411.00 | XLON | 2063567 |
| 07-May-2024 | 13:11:32 | 662 | 3412.00 | XLON | 2063417 |
| 07-May-2024 | 13:10:52 | 1,275 | 3412.00 | XLON | 2062772 |
| 07-May-2024 | 13:10:52 | 136 | 3412.00 | XLON | 2062770 |
| 07-May-2024 | 13:07:04 | 738 | 3404.00 | XLON | 2058271 |
| 07-May-2024 | 13:05:49 | 725 | 3405.00 | XLON | 2056511 |
| 07-May-2024 | 13:04:25 | 67 | 3405.00 | XLON | 2054941 |
| 07-May-2024 | 13:04:17 | 543 | 3405.00 | XLON | 2054779 |
| 07-May-2024 | 13:03:43 | 729 | 3405.00 | XLON | 2054169 |
| 07-May-2024 | 13:02:23 | 684 | 3406.00 | XLON | 2052657 |
| 07-May-2024 | 13:02:09 | 699 | 3407.00 | XLON | 2052473 |
| 07-May-2024 | 13:00:42 | 647 | 3406.00 | XLON | 2050885 |
| 07-May-2024 | 13:00:42 | 617 | 3406.00 | XLON | 2050883 |
| 07-May-2024 | 12:55:23 | 701 | 3397.00 | XLON | 2044134 |
| 07-May-2024 | 12:55:01 | 651 | 3398.00 | XLON | 2043717 |
| 07-May-2024 | 12:50:55 | 678 | 3395.00 | XLON | 2039380 |
| 07-May-2024 | 12:50:41 | 719 | 3398.00 | XLON | 2039191 |
| 07-May-2024 | 12:48:32 | 105 | 3398.00 | XLON | 2036414 |
| 07-May-2024 | 12:48:00 | 20 | 3398.00 | XLON | 2035780 |
| 07-May-2024 | 12:47:36 | 19 | 3398.00 | XLON | 2035388 |
| 07-May-2024 | 12:47:20 | 108 | 3398.00 | XLON | 2034878 |
| 07-May-2024 | 12:47:20 | 474 | 3398.00 | XLON | 2034880 |
| 07-May-2024 | 12:45:28 | 691 | 3397.00 | XLON | 2033356 |
| 07-May-2024 | 12:45:27 | 616 | 3398.00 | XLON | 2033345 |
| 07-May-2024 | 12:43:57 | 773 | 3398.00 | XLON | 2031968 |
| 07-May-2024 | 12:42:31 | 910 | 3396.00 | XLON | 2030832 |
| 07-May-2024 | 12:42:31 | 609 | 3396.00 | XLON | 2030830 |
| 07-May-2024 | 12:42:24 | 23 | 3396.00 | XLON | 2030733 |
| 07-May-2024 | 12:41:42 | 16 | 3396.00 | XLON | 2030261 |
| 07-May-2024 | 12:41:18 | 19 | 3396.00 | XLON | 2029980 |
| 07-May-2024 | 12:40:35 | 9 | 3396.00 | XLON | 2029459 |
| 07-May-2024 | 12:39:34 | 19 | 3395.00 | XLON | 2028513 |
| 07-May-2024 | 12:39:12 | 417 | 3395.00 | XLON | 2028067 |
| 07-May-2024 | 12:37:27 | 19 | 3392.00 | XLON | 2026422 |
| 07-May-2024 | 12:37:11 | 19 | 3392.00 | XLON | 2026200 |
| 07-May-2024 | 12:36:26 | 19 | 3392.00 | XLON | 2025601 |
| 07-May-2024 | 12:36:05 | 20 | 3392.00 | XLON | 2025418 |
| 07-May-2024 | 12:35:05 | 598 | 3392.00 | XLON | 2024716 |
| 07-May-2024 | 12:35:05 | 639 | 3392.00 | XLON | 2024714 |
| 07-May-2024 | 12:35:05 | 537 | 3392.00 | XLON | 2024712 |
| 07-May-2024 | 12:35:05 | 18 | 3392.00 | XLON | 2024710 |
| 07-May-2024 | 12:34:23 | 148 | 3392.00 | XLON | 2024166 |
| 07-May-2024 | 12:34:23 | 19 | 3392.00 | XLON | 2024164 |
| 07-May-2024 | 12:34:20 | 16 | 3392.00 | XLON | 2024132 |
| 07-May-2024 | 12:34:20 | 110 | 3392.00 | XLON | 2024130 |
|---|---|---|---|---|---|
| 07-May-2024 | 12:34:20 | 738 | 3393.00 | XLON | 2024128 |
| 07-May-2024 | 12:34:05 | 26 | 3392.00 | XLON | 2024003 |
| 07-May-2024 | 12:33:22 | 467 | 3392.00 | XLON | 2023293 |
| 07-May-2024 | 12:33:22 | 7 | 3392.00 | XLON | 2023291 |
| 07-May-2024 | 12:33:05 | 56 | 3392.00 | XLON | 2023088 |
| 07-May-2024 | 12:33:05 | 4 | 3392.00 | XLON | 2023086 |
| 07-May-2024 | 12:31:54 | 2 | 3392.00 | XLON | 2022178 |
| 07-May-2024 | 12:31:37 | 15 | 3392.00 | XLON | 2022006 |
| 07-May-2024 | 12:30:53 | 16 | 3392.00 | XLON | 2021384 |
| 07-May-2024 | 12:30:35 | 26 | 3392.00 | XLON | 2021184 |
| 07-May-2024 | 12:29:53 | 8 | 3392.00 | XLON | 2020521 |
| 07-May-2024 | 12:29:31 | 29 | 3392.00 | XLON | 2020138 |
| 07-May-2024 | 12:28:49 | 18 | 3392.00 | XLON | 2019353 |
| 07-May-2024 | 12:28:28 | 135 | 3392.00 | XLON | 2018988 |
| 07-May-2024 | 12:28:28 | 14 | 3392.00 | XLON | 2018986 |
| 07-May-2024 | 12:28:00 | 206 | 3392.00 | XLON | 2018614 |
| 07-May-2024 | 12:27:48 | 18 | 3392.00 | XLON | 2018515 |
| 07-May-2024 | 12:27:38 | 155 | 3392.00 | XLON | 2018366 |
| 07-May-2024 | 12:27:27 | 715 | 3392.00 | XLON | 2018280 |
| 07-May-2024 | 12:21:45 | 619 | 3392.00 | XLON | 2013653 |
| 07-May-2024 | 12:20:15 | 668 | 3392.00 | XLON | 2012343 |
| 07-May-2024 | 12:20:15 | 42 | 3392.00 | XLON | 2012341 |
| 07-May-2024 | 12:20:15 | 1,181 | 3392.00 | XLON | 2012339 |
| 07-May-2024 | 12:13:38 | 1 | 3391.00 | XLON | 2006776 |
| 07-May-2024 | 12:12:51 | 9 | 3391.00 | XLON | 2006116 |
| 07-May-2024 | 12:12:35 | 30 | 3391.00 | XLON | 2005846 |
| 07-May-2024 | 12:11:54 | 146 | 3391.00 | XLON | 2005243 |
| 07-May-2024 | 12:11:50 | 9 | 3391.00 | XLON | 2005199 |
| 07-May-2024 | 12:10:30 | 676 | 3391.00 | XLON | 2003941 |
| 07-May-2024 | 12:06:37 | 595 | 3391.00 | XLON | 2000568 |
| 07-May-2024 | 12:03:09 | 270 | 3391.00 | XLON | 1997588 |
| 07-May-2024 | 12:03:09 | 395 | 3391.00 | XLON | 1997586 |
| 07-May-2024 | 12:01:41 | 602 | 3392.00 | XLON | 1996561 |
| 07-May-2024 | 12:01:30 | 9 | 3392.00 | XLON | 1996478 |
| 07-May-2024 | 12:01:12 | 27 | 3392.00 | XLON | 1996180 |
| 07-May-2024 | 11:57:59 | 693 | 3392.00 | XLON | 1993417 |
| 07-May-2024 | 11:54:49 | 35 | 3391.00 | XLON | 1991400 |
| 07-May-2024 | 11:54:49 | 628 | 3391.00 | XLON | 1991398 |
| 07-May-2024 | 11:50:30 | 99 | 3391.00 | XLON | 1988011 |
| 07-May-2024 | 11:50:30 | 201 | 3391.00 | XLON | 1988007 |
| 07-May-2024 | 11:50:30 | 287 | 3391.00 | XLON | 1988005 |
| 07-May-2024 | 11:50:30 | 40 | 3391.00 | XLON | 1988009 |
| 07-May-2024 | 11:50:30 | 626 | 3391.00 | XLON | 1988003 |
| 07-May-2024 | 11:45:34 | 348 | 3391.00 | XLON | 1984464 |
| 07-May-2024 | 11:45:34 | 376 | 3391.00 | XLON | 1984462 |
| 07-May-2024 | 11:44:50 | 408 | 3390.00 | XLON | 1983730 |
| 07-May-2024 | 11:41:56 | 598 | 3390.00 | XLON | 1981735 |
| 07-May-2024 | 11:39:56 | 680 | 3390.00 | XLON | 1980526 |
| 07-May-2024 | 11:38:31 | 730 | 3390.00 | XLON | 1979375 |
| 07-May-2024 | 11:34:19 | 466 | 3388.00 | XLON | 1976677 |
|---|---|---|---|---|---|
| 07-May-2024 | 11:34:19 | 242 | 3388.00 | XLON | 1976675 |
| 07-May-2024 | 11:31:02 | 704 | 3389.00 | XLON | 1973794 |
| 07-May-2024 | 11:26:17 | 649 | 3390.00 | XLON | 1969976 |
| 07-May-2024 | 11:26:17 | 56 | 3390.00 | XLON | 1969974 |
| 07-May-2024 | 11:22:38 | 721 | 3391.00 | XLON | 1967624 |
| 07-May-2024 | 11:22:22 | 707 | 3392.00 | XLON | 1967464 |
| 07-May-2024 | 11:19:00 | 9 | 3391.00 | XLON | 1965237 |
| 07-May-2024 | 11:18:43 | 62 | 3391.00 | XLON | 1965091 |
| 07-May-2024 | 11:18:33 | 249 | 3392.00 | XLON | 1965009 |
| 07-May-2024 | 11:18:33 | 156 | 3392.00 | XLON | 1965011 |
| 07-May-2024 | 11:17:57 | 1 | 3392.00 | XLON | 1964656 |
| 07-May-2024 | 11:17:39 | 10 | 3392.00 | XLON | 1964513 |
| 07-May-2024 | 11:17:39 | 218 | 3392.00 | XLON | 1964511 |
| 07-May-2024 | 11:15:30 | 2 | 3392.00 | XLON | 1963044 |
| 07-May-2024 | 11:11:36 | 302 | 3392.00 | XLON | 1960744 |
| 07-May-2024 | 11:11:36 | 341 | 3392.00 | XLON | 1960742 |
| 07-May-2024 | 11:08:35 | 214 | 3392.00 | XLON | 1958675 |
| 07-May-2024 | 11:08:35 | 438 | 3392.00 | XLON | 1958673 |
| 07-May-2024 | 11:04:31 | 703 | 3390.00 | XLON | 1955754 |
| 07-May-2024 | 11:03:44 | 18 | 3389.00 | XLON | 1955158 |
| 07-May-2024 | 10:59:47 | 699 | 3393.00 | XLON | 1951991 |
| 07-May-2024 | 10:54:58 | 590 | 3393.00 | XLON | 1948928 |
| 07-May-2024 | 10:54:58 | 94 | 3393.00 | XLON | 1948926 |
| 07-May-2024 | 10:53:40 | 673 | 3392.00 | XLON | 1947922 |
| 07-May-2024 | 10:51:21 | 5 | 3391.00 | XLON | 1946474 |
| 07-May-2024 | 10:51:02 | 39 | 3392.00 | XLON | 1946261 |
| 07-May-2024 | 10:51:02 | 575 | 3392.00 | XLON | 1946263 |
| 07-May-2024 | 10:47:21 | 224 | 3391.00 | XLON | 1943389 |
| 07-May-2024 | 10:46:40 | 101 | 3391.00 | XLON | 1942990 |
| 07-May-2024 | 10:46:25 | 315 | 3391.00 | XLON | 1942753 |
| 07-May-2024 | 10:46:23 | 706 | 3392.00 | XLON | 1942690 |
| 07-May-2024 | 10:39:31 | 342 | 3391.00 | XLON | 1938256 |
| 07-May-2024 | 10:39:31 | 351 | 3391.00 | XLON | 1938254 |
| 07-May-2024 | 10:36:01 | 316 | 3394.00 | XLON | 1935955 |
| 07-May-2024 | 10:36:01 | 313 | 3394.00 | XLON | 1935953 |
| 07-May-2024 | 10:35:32 | 18 | 3394.00 | XLON | 1935762 |
| 07-May-2024 | 10:35:03 | 16 | 3394.00 | XLON | 1935510 |
| 07-May-2024 | 10:33:21 | 611 | 3394.00 | XLON | 1934234 |
| 07-May-2024 | 10:33:01 | 26 | 3394.00 | XLON | 1934059 |
| 07-May-2024 | 10:32:31 | 10 | 3394.00 | XLON | 1933722 |
| 07-May-2024 | 10:31:24 | 625 | 3394.00 | XLON | 1932823 |
| 07-May-2024 | 10:31:24 | 68 | 3394.00 | XLON | 1932825 |
| 07-May-2024 | 10:30:13 | 8 | 3391.00 | XLON | 1932047 |
| 07-May-2024 | 10:29:55 | 27 | 3391.00 | XLON | 1931861 |
| 07-May-2024 | 10:26:01 | 670 | 3393.00 | XLON | 1929617 |
| 07-May-2024 | 10:25:51 | 1 | 3393.00 | XLON | 1929494 |
| 07-May-2024 | 10:25:05 | 14 | 3393.00 | XLON | 1929070 |
| 07-May-2024 | 10:24:48 | 27 | 3393.00 | XLON | 1928941 |
| 07-May-2024 | 10:21:43 | 357 | 3396.00 | XLON | 1926906 |
| 07-May-2024 | 10:21:43 | 155 | 3396.00 | XLON | 1926904 |
|---|---|---|---|---|---|
| 07-May-2024 | 10:21:39 | 21 | 3396.00 | XLON | 1926843 |
| 07-May-2024 | 10:20:59 | 131 | 3396.00 | XLON | 1926365 |
| 07-May-2024 | 10:16:12 | 620 | 3395.00 | XLON | 1923152 |
| 07-May-2024 | 10:15:33 | 383 | 3397.00 | XLON | 1922662 |
| 07-May-2024 | 10:15:25 | 25 | 3397.00 | XLON | 1922554 |
| 07-May-2024 | 10:14:59 | 89 | 3397.00 | XLON | 1922193 |
| 07-May-2024 | 10:14:59 | 109 | 3397.00 | XLON | 1922195 |
| 07-May-2024 | 10:11:09 | 493 | 3397.00 | XLON | 1919996 |
| 07-May-2024 | 10:11:09 | 149 | 3397.00 | XLON | 1919994 |
| 07-May-2024 | 10:10:59 | 638 | 3398.00 | XLON | 1919843 |
| 07-May-2024 | 10:10:38 | 10 | 3398.00 | XLON | 1919687 |
| 07-May-2024 | 10:10:19 | 29 | 3398.00 | XLON | 1919467 |
| 07-May-2024 | 10:07:19 | 684 | 3398.00 | XLON | 1917529 |
| 07-May-2024 | 10:06:57 | 624 | 3399.00 | XLON | 1917320 |
| 07-May-2024 | 10:06:57 | 722 | 3399.00 | XLON | 1917318 |
| 07-May-2024 | 10:03:07 | 315 | 3400.00 | XLON | 1914850 |
| 07-May-2024 | 10:03:07 | 737 | 3400.00 | XLON | 1914848 |
| 07-May-2024 | 10:01:04 | 33 | 3398.00 | XLON | 1913324 |
| 07-May-2024 | 10:01:04 | 12 | 3398.00 | XLON | 1913322 |
| 07-May-2024 | 09:59:30 | 703 | 3398.00 | XLON | 1912017 |
| 07-May-2024 | 09:59:30 | 413 | 3398.00 | XLON | 1912015 |
| 07-May-2024 | 09:59:19 | 9 | 3398.00 | XLON | 1911862 |
| 07-May-2024 | 09:59:02 | 38 | 3398.00 | XLON | 1911546 |
| 07-May-2024 | 09:58:32 | 106 | 3398.00 | XLON | 1911125 |
| 07-May-2024 | 09:58:15 | 8 | 3398.00 | XLON | 1910900 |
| 07-May-2024 | 09:57:58 | 19 | 3398.00 | XLON | 1910690 |
| 07-May-2024 | 09:57:13 | 20 | 3398.00 | XLON | 1910185 |
| 07-May-2024 | 09:56:58 | 26 | 3398.00 | XLON | 1909964 |
| 07-May-2024 | 09:54:35 | 646 | 3398.00 | XLON | 1908285 |
| 07-May-2024 | 09:53:53 | 743 | 3398.00 | XLON | 1907779 |
| 07-May-2024 | 09:48:29 | 624 | 3398.00 | XLON | 1902922 |
| 07-May-2024 | 09:46:47 | 630 | 3396.00 | XLON | 1901005 |
| 07-May-2024 | 09:43:52 | 726 | 3396.00 | XLON | 1895591 |
| 07-May-2024 | 09:39:45 | 270 | 3395.00 | XLON | 1891790 |
| 07-May-2024 | 09:39:45 | 72 | 3395.00 | XLON | 1891788 |
| 07-May-2024 | 09:39:45 | 254 | 3395.00 | XLON | 1891786 |
| 07-May-2024 | 09:38:44 | 637 | 3396.00 | XLON | 1889032 |
| 07-May-2024 | 09:35:14 | 715 | 3395.00 | XLON | 1886148 |
| 07-May-2024 | 09:30:38 | 424 | 3396.00 | XLON | 1882462 |
| 07-May-2024 | 09:30:33 | 16 | 3396.00 | XLON | 1882383 |
| 07-May-2024 | 09:30:07 | 62 | 3396.00 | XLON | 1882016 |
| 07-May-2024 | 09:30:07 | 184 | 3396.00 | XLON | 1882014 |
| 07-May-2024 | 09:26:07 | 679 | 3397.00 | XLON | 1877798 |
| 07-May-2024 | 09:22:40 | 18 | 3397.00 | XLON | 1874609 |
| 07-May-2024 | 09:22:40 | 16 | 3397.00 | XLON | 1874607 |
| 07-May-2024 | 09:22:40 | 14 | 3397.00 | XLON | 1874605 |
| 07-May-2024 | 09:22:40 | 599 | 3397.00 | XLON | 1874603 |
| 07-May-2024 | 09:20:18 | 712 | 3398.00 | XLON | 1872414 |
| 07-May-2024 | 09:17:01 | 535 | 3397.00 | XLON | 1868939 |
| 07-May-2024 | 09:17:00 | 127 | 3397.00 | XLON | 1868927 |
|---|---|---|---|---|---|
| 07-May-2024 | 09:15:25 | 651 | 3397.00 | XLON | 1867499 |
| 07-May-2024 | 09:09:24 | 694 | 3395.00 | XLON | 1861365 |
| 07-May-2024 | 09:06:53 | 626 | 3396.00 | XLON | 1858715 |
| 07-May-2024 | 09:05:02 | 694 | 3398.00 | XLON | 1857071 |
| 07-May-2024 | 09:04:10 | 687 | 3400.00 | XLON | 1856139 |
| 07-May-2024 | 09:03:44 | 664 | 3400.00 | XLON | 1855781 |
| 07-May-2024 | 09:02:23 | 698 | 3398.00 | XLON | 1854310 |
| 07-May-2024 | 08:58:58 | 600 | 3398.00 | XLON | 1850481 |
| 07-May-2024 | 08:55:27 | 628 | 3396.00 | XLON | 1847263 |
| 07-May-2024 | 08:55:09 | 1 | 3396.00 | XLON | 1846948 |
| 07-May-2024 | 08:54:54 | 10 | 3396.00 | XLON | 1846699 |
| 07-May-2024 | 08:54:09 | 7 | 3396.00 | XLON | 1845710 |
| 07-May-2024 | 08:51:18 | 708 | 3397.00 | XLON | 1842969 |
| 07-May-2024 | 08:51:03 | 919 | 3398.00 | XLON | 1842767 |
| 07-May-2024 | 08:49:51 | 9 | 3396.00 | XLON | 1841568 |
| 07-May-2024 | 08:49:35 | 59 | 3396.00 | XLON | 1841201 |
| 07-May-2024 | 08:46:11 | 114 | 3397.00 | XLON | 1837543 |
| 07-May-2024 | 08:46:11 | 606 | 3397.00 | XLON | 1837541 |
| 07-May-2024 | 08:42:27 | 677 | 3396.00 | XLON | 1833677 |
| 07-May-2024 | 08:40:16 | 665 | 3398.00 | XLON | 1831591 |
| 07-May-2024 | 08:38:57 | 767 | 3396.00 | XLON | 1830299 |
| 07-May-2024 | 08:36:24 | 20 | 3390.00 | XLON | 1828094 |
| 07-May-2024 | 08:36:06 | 24 | 3390.00 | XLON | 1827877 |
| 07-May-2024 | 08:33:21 | 732 | 3392.00 | XLON | 1825003 |
| 07-May-2024 | 08:32:05 | 173 | 3392.00 | XLON | 1823182 |
| 07-May-2024 | 08:32:05 | 486 | 3392.00 | XLON | 1823180 |
| 07-May-2024 | 08:29:32 | 426 | 3393.00 | XLON | 1820528 |
| 07-May-2024 | 08:29:32 | 280 | 3393.00 | XLON | 1820526 |
| 07-May-2024 | 08:27:31 | 496 | 3397.00 | XLON | 1818399 |
| 07-May-2024 | 08:27:31 | 204 | 3397.00 | XLON | 1818397 |
| 07-May-2024 | 08:25:34 | 730 | 3398.00 | XLON | 1816825 |
| 07-May-2024 | 08:23:55 | 729 | 3398.00 | XLON | 1815323 |
| 07-May-2024 | 08:23:38 | 664 | 3399.00 | XLON | 1815101 |
| 07-May-2024 | 08:21:06 | 138 | 3394.00 | XLON | 1812468 |
| 07-May-2024 | 08:21:06 | 613 | 3394.00 | XLON | 1812466 |
| 07-May-2024 | 08:17:26 | 711 | 3391.00 | XLON | 1808382 |
| 07-May-2024 | 08:17:09 | 338 | 3392.00 | XLON | 1808076 |
| 07-May-2024 | 08:17:09 | 174 | 3392.00 | XLON | 1808078 |
| 07-May-2024 | 08:17:09 | 83 | 3392.00 | XLON | 1808080 |
| 07-May-2024 | 08:15:33 | 327 | 3393.00 | XLON | 1806618 |
| 07-May-2024 | 08:15:33 | 323 | 3393.00 | XLON | 1806616 |
| 07-May-2024 | 08:15:33 | 724 | 3393.00 | XLON | 1806614 |
| 07-May-2024 | 08:13:51 | 202 | 3392.00 | XLON | 1804614 |
| 07-May-2024 | 08:11:38 | 719 | 3390.00 | XLON | 1802232 |
| 07-May-2024 | 08:09:49 | 167 | 3389.00 | XLON | 1800402 |
| 07-May-2024 | 08:09:49 | 293 | 3389.00 | XLON | 1800400 |
| 07-May-2024 | 08:09:49 | 241 | 3389.00 | XLON | 1800398 |
| 07-May-2024 | 08:08:41 | 231 | 3390.00 | XLON | 1799224 |
| 07-May-2024 | 08:08:41 | 510 | 3390.00 | XLON | 1799222 |
| 07-May-2024 | 08:07:36 | 703 | 3392.00 | XLON | 1795693 |
|---|---|---|---|---|---|
| 07-May-2024 | 08:07:22 | 739 | 3393.00 | XLON | 1795495 |
| 07-May-2024 | 08:06:02 | 18 | 3392.00 | XLON | 1794152 |
| 07-May-2024 | 08:06:02 | 193 | 3392.00 | XLON | 1794135 |
| 07-May-2024 | 08:06:02 | 74 | 3392.00 | XLON | 1794137 |
| 07-May-2024 | 08:06:00 | 722 | 3393.00 | XLON | 1794072 |
| 07-May-2024 | 08:06:00 | 10 | 3393.00 | XLON | 1794070 |
| 07-May-2024 | 08:05:23 | 625 | 3394.00 | XLON | 1793403 |
| 07-May-2024 | 08:04:14 | 212 | 3392.00 | XLON | 1792356 |
| 07-May-2024 | 08:04:14 | 686 | 3392.00 | XLON | 1792352 |
| 07-May-2024 | 08:04:14 | 33 | 3392.00 | XLON | 1792350 |
| 07-May-2024 | 08:01:51 | 727 | 3390.00 | XLON | 1789912 |
| 07-May-2024 | 08:01:51 | 739 | 3390.00 | XLON | 1789910 |
| 07-May-2024 | 08:01:51 | 425 | 3390.00 | XLON | 1789908 |
| 07-May-2024 | 08:01:37 | 144 | 3390.00 | XLON | 1789779 |
| 07-May-2024 | 08:00:31 | 750 | 3390.00 | XLON | 1788616 |
| 07-May-2024 | 07:59:38 | 394 | 3388.00 | XLON | 1787307 |
| 07-May-2024 | 07:59:38 | 305 | 3388.00 | XLON | 1787305 |
| 07-May-2024 | 07:56:46 | 408 | 3389.00 | XLON | 1783171 |
| 07-May-2024 | 07:56:46 | 250 | 3389.00 | XLON | 1783173 |
| 07-May-2024 | 07:51:36 | 660 | 3388.00 | XLON | 1776158 |
| 07-May-2024 | 07:51:35 | 8 | 3388.00 | XLON | 1776121 |
| 07-May-2024 | 07:50:58 | 19 | 3388.00 | XLON | 1775285 |
| 07-May-2024 | 07:46:53 | 689 | 3389.00 | XLON | 1769748 |
| 07-May-2024 | 07:45:43 | 738 | 3391.00 | XLON | 1768095 |
| 07-May-2024 | 07:44:24 | 209 | 3390.00 | XLON | 1766346 |
| 07-May-2024 | 07:44:24 | 505 | 3390.00 | XLON | 1766344 |
| 07-May-2024 | 07:42:14 | 19 | 3388.00 | XLON | 1763456 |
| 07-May-2024 | 07:39:31 | 265 | 3392.00 | XLON | 1760122 |
| 07-May-2024 | 07:39:31 | 403 | 3392.00 | XLON | 1760120 |
| 07-May-2024 | 07:36:53 | 713 | 3394.00 | XLON | 1757149 |
| 07-May-2024 | 07:33:46 | 167 | 3394.00 | XLON | 1753065 |
| 07-May-2024 | 07:33:46 | 525 | 3394.00 | XLON | 1753063 |
| 07-May-2024 | 07:31:32 | 29 | 3396.00 | XLON | 1749857 |
| 07-May-2024 | 07:31:32 | 320 | 3396.00 | XLON | 1749853 |
| 07-May-2024 | 07:31:32 | 344 | 3396.00 | XLON | 1749855 |
| 07-May-2024 | 07:30:29 | 214 | 3396.00 | XLON | 1748050 |
| 07-May-2024 | 07:30:29 | 631 | 3397.00 | XLON | 1748048 |
| 07-May-2024 | 07:29:48 | 23 | 3396.00 | XLON | 1746750 |
| 07-May-2024 | 07:29:38 | 390 | 3396.00 | XLON | 1746538 |
| 07-May-2024 | 07:26:58 | 85 | 3394.00 | XLON | 1743104 |
| 07-May-2024 | 07:26:58 | 525 | 3394.00 | XLON | 1743102 |
| 07-May-2024 | 07:26:47 | 705 | 3395.00 | XLON | 1742862 |
| 07-May-2024 | 07:26:06 | 280 | 3394.00 | XLON | 1741966 |
| 07-May-2024 | 07:24:31 | 645 | 3398.00 | XLON | 1740296 |
| 07-May-2024 | 07:22:06 | 682 | 3397.00 | XLON | 1737046 |
| 07-May-2024 | 07:21:32 | 491 | 3398.00 | XLON | 1736242 |
| 07-May-2024 | 07:21:32 | 197 | 3398.00 | XLON | 1736240 |
| 07-May-2024 | 07:20:40 | 624 | 3396.00 | XLON | 1735031 |
| 07-May-2024 | 07:20:11 | 664 | 3401.00 | XLON | 1734350 |
| 07-May-2024 | 07:19:34 | 468 | 3401.00 | XLON | 1733549 |
|---|---|---|---|---|---|
| 07-May-2024 | 07:19:34 | 207 | 3401.00 | XLON | 1733551 |
| 07-May-2024 | 07:17:00 | 603 | 3406.00 | XLON | 1730229 |
| 07-May-2024 | 07:15:48 | 688 | 3409.00 | XLON | 1728671 |
| 07-May-2024 | 07:13:54 | 615 | 3408.00 | XLON | 1726147 |
| 07-May-2024 | 07:12:29 | 250 | 3410.00 | XLON | 1724289 |
| 07-May-2024 | 07:12:29 | 415 | 3410.00 | XLON | 1724287 |
| 07-May-2024 | 07:12:10 | 521 | 3411.00 | XLON | 1723797 |
| 07-May-2024 | 07:12:03 | 214 | 3411.00 | XLON | 1723637 |
| 07-May-2024 | 07:12:03 | 739 | 3413.00 | XLON | 1723635 |
| 07-May-2024 | 07:11:46 | 870 | 3414.00 | XLON | 1723284 |
| 07-May-2024 | 07:10:57 | 31 | 3411.00 | XLON | 1722084 |
| 07-May-2024 | 07:10:50 | 742 | 3411.00 | XLON | 1721922 |
| 07-May-2024 | 07:10:50 | 74 | 3411.00 | XLON | 1721920 |
| 07-May-2024 | 07:09:49 | 602 | 3411.00 | XLON | 1720279 |
| 07-May-2024 | 07:09:34 | 313 | 3412.00 | XLON | 1719814 |
| 07-May-2024 | 07:09:34 | 425 | 3412.00 | XLON | 1719812 |
| 07-May-2024 | 07:09:34 | 677 | 3412.00 | XLON | 1719816 |
| 07-May-2024 | 07:07:40 | 114 | 3411.00 | XLON | 1716962 |
| 07-May-2024 | 07:07:40 | 177 | 3411.00 | XLON | 1716959 |
| 07-May-2024 | 07:07:40 | 348 | 3411.00 | XLON | 1716957 |
| 07-May-2024 | 07:07:08 | 541 | 3416.00 | XLON | 1716161 |
| 07-May-2024 | 07:07:08 | 150 | 3416.00 | XLON | 1716159 |
| 07-May-2024 | 07:06:39 | 10 | 3414.00 | XLON | 1715349 |
| 07-May-2024 | 07:06:39 | 202 | 3414.00 | XLON | 1715347 |
| 07-May-2024 | 07:06:10 | 717 | 3414.00 | XLON | 1714657 |
| 07-May-2024 | 07:05:56 | 685 | 3416.00 | XLON | 1714309 |
| 07-May-2024 | 07:05:42 | 180 | 3417.00 | XLON | 1713978 |
| 07-May-2024 | 07:05:42 | 525 | 3417.00 | XLON | 1713976 |
| 07-May-2024 | 07:05:42 | 546 | 3417.00 | XLON | 1713974 |
| 07-May-2024 | 07:05:42 | 19 | 3417.00 | XLON | 1713972 |
| 07-May-2024 | 07:03:26 | 651 | 3401.00 | XLON | 1710209 |
| 07-May-2024 | 07:03:26 | 432 | 3403.00 | XLON | 1710203 |
| 07-May-2024 | 07:03:26 | 64 | 3403.00 | XLON | 1710207 |
| 07-May-2024 | 07:03:26 | 327 | 3403.00 | XLON | 1710205 |
| 07-May-2024 | 07:03:26 | 524 | 3405.00 | XLON | 1710200 |
| 07-May-2024 | 07:03:26 | 25 | 3405.00 | XLON | 1710198 |
| 07-May-2024 | 07:03:26 | 82 | 3405.00 | XLON | 1710196 |
| 07-May-2024 | 07:03:26 | 1,366 | 3406.00 | XLON | 1710194 |
| 07-May-2024 | 07:01:32 | 40 | 3398.00 | XLON | 1706915 |
| 07-May-2024 | 07:01:32 | 381 | 3398.00 | XLON | 1706913 |
| 07-May-2024 | 07:01:32 | 169 | 3398.00 | XLON | 1706911 |
| 07-May-2024 | 07:01:32 | 63 | 3398.00 | XLON | 1706909 |
| 07-May-2024 | 07:01:19 | 702 | 3401.00 | XLON | 1706450 |
| 07-May-2024 | 07:01:19 | 704 | 3404.00 | XLON | 1706448 |
| 07-May-2024 | 07:01:18 | 1,099 | 3405.00 | XLON | 1706432 |
| 07-May-2024 | 07:01:18 | 250 | 3405.00 | XLON | 1706430 |
| 07-May-2024 | 07:01:18 | 1,508 | 3407.00 | XLON | 1706428 |
8 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 203,874 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 33,574,965 ordinary shares in treasury, and has 1,874,753,777 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 13,862,772 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: | 8 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 203,874 |
| Highest price paid per share (p): | 3454 |
| Lowest price paid per share (p): | 3419 |
| Volume weighted average price paid per share (p): | 3442.7539 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 08-May-2024 | 15:20:37 | 675 | 3437.00 | XLON | 2353031 |
| 08-May-2024 | 15:20:11 | 729 | 3436.00 | XLON | 2352121 |
| 08-May-2024 | 15:19:47 | 13 | 3436.00 | XLON | 2351059 |
| 08-May-2024 | 15:19:47 | 381 | 3436.00 | XLON | 2351053 |
| 08-May-2024 | 15:19:47 | 829 | 3436.00 | XLON | 2351057 |
| 08-May-2024 | 15:19:47 | 281 | 3436.00 | XLON | 2351055 |
| 08-May-2024 | 15:19:47 | 627 | 3436.00 | XLON | 2351051 |
| 08-May-2024 | 15:19:03 | 699 | 3437.00 | XLON | 2349725 |
| 08-May-2024 | 15:18:03 | 607 | 3437.00 | XLON | 2347742 |
| 08-May-2024 | 15:18:03 | 673 | 3437.00 | XLON | 2347740 |
| 08-May-2024 | 15:17:37 | 100 | 3438.00 | XLON | 2346807 |
| 08-May-2024 | 15:17:37 | 132 | 3438.00 | XLON | 2346805 |
| 08-May-2024 | 15:17:37 | 173 | 3438.00 | XLON | 2346803 |
| 08-May-2024 | 15:16:02 | 697 | 3438.00 | XLON | 2342614 |
| 08-May-2024 | 15:15:15 | 616 | 3440.00 | XLON | 2340872 |
|---|---|---|---|---|---|
| 08-May-2024 | 15:15:06 | 695 | 3441.00 | XLON | 2340080 |
| 08-May-2024 | 15:15:01 | 695 | 3442.00 | XLON | 2339791 |
| 08-May-2024 | 15:15:01 | 333 | 3442.00 | XLON | 2339789 |
| 08-May-2024 | 15:13:16 | 694 | 3440.00 | XLON | 2336154 |
| 08-May-2024 | 15:13:14 | 552 | 3441.00 | XLON | 2336088 |
| 08-May-2024 | 15:13:14 | 131 | 3441.00 | XLON | 2336086 |
| 08-May-2024 | 15:12:59 | 335 | 3442.00 | XLON | 2335664 |
| 08-May-2024 | 15:12:59 | 289 | 3442.00 | XLON | 2335662 |
| 08-May-2024 | 15:12:27 | 45 | 3442.00 | XLON | 2334568 |
| 08-May-2024 | 15:12:27 | 276 | 3442.00 | XLON | 2334566 |
| 08-May-2024 | 15:12:27 | 186 | 3442.00 | XLON | 2334564 |
| 08-May-2024 | 15:12:27 | 127 | 3442.00 | XLON | 2334562 |
| 08-May-2024 | 15:10:54 | 471 | 3443.00 | XLON | 2331814 |
| 08-May-2024 | 15:10:54 | 281 | 3443.00 | XLON | 2331812 |
| 08-May-2024 | 15:10:54 | 261 | 3443.00 | XLON | 2331802 |
| 08-May-2024 | 15:10:54 | 747 | 3443.00 | XLON | 2331804 |
| 08-May-2024 | 15:10:54 | 5 | 3443.00 | XLON | 2331806 |
| 08-May-2024 | 15:10:54 | 8 | 3443.00 | XLON | 2331808 |
| 08-May-2024 | 15:10:54 | 528 | 3443.00 | XLON | 2331810 |
| 08-May-2024 | 15:08:36 | 215 | 3443.00 | XLON | 2327552 |
| 08-May-2024 | 15:08:36 | 402 | 3443.00 | XLON | 2327550 |
| 08-May-2024 | 15:06:55 | 364 | 3444.00 | XLON | 2324900 |
| 08-May-2024 | 15:06:55 | 278 | 3444.00 | XLON | 2324898 |
| 08-May-2024 | 15:06:55 | 628 | 3444.00 | XLON | 2324896 |
| 08-May-2024 | 15:06:55 | 685 | 3444.00 | XLON | 2324894 |
| 08-May-2024 | 15:05:47 | 725 | 3444.00 | XLON | 2323209 |
| 08-May-2024 | 15:05:47 | 18 | 3444.00 | XLON | 2323207 |
| 08-May-2024 | 15:04:10 | 627 | 3445.00 | XLON | 2320320 |
| 08-May-2024 | 15:04:10 | 678 | 3445.00 | XLON | 2320318 |
| 08-May-2024 | 15:04:10 | 100 | 3445.00 | XLON | 2320316 |
| 08-May-2024 | 15:03:01 | 698 | 3445.00 | XLON | 2318394 |
| 08-May-2024 | 15:03:01 | 610 | 3445.00 | XLON | 2318396 |
| 08-May-2024 | 15:00:26 | 109 | 3447.00 | XLON | 2313038 |
| 08-May-2024 | 15:00:26 | 283 | 3447.00 | XLON | 2313036 |
| 08-May-2024 | 15:00:26 | 240 | 3447.00 | XLON | 2313034 |
| 08-May-2024 | 15:00:26 | 250 | 3447.00 | XLON | 2313032 |
| 08-May-2024 | 15:00:26 | 423 | 3447.00 | XLON | 2313030 |
| 08-May-2024 | 15:00:26 | 671 | 3447.00 | XLON | 2313028 |
| 08-May-2024 | 14:59:08 | 699 | 3447.00 | XLON | 2308376 |
| 08-May-2024 | 14:59:08 | 836 | 3447.00 | XLON | 2308374 |
| 08-May-2024 | 14:59:08 | 741 | 3447.00 | XLON | 2308372 |
| 08-May-2024 | 14:58:32 | 45 | 3447.00 | XLON | 2307320 |
| 08-May-2024 | 14:56:35 | 898 | 3447.00 | XLON | 2303916 |
| 08-May-2024 | 14:54:41 | 152 | 3447.00 | XLON | 2300914 |
| 08-May-2024 | 14:54:41 | 534 | 3447.00 | XLON | 2300916 |
| 08-May-2024 | 14:53:42 | 483 | 3447.00 | XLON | 2299374 |
| 08-May-2024 | 14:53:42 | 236 | 3447.00 | XLON | 2299376 |
| 08-May-2024 | 14:51:35 | 739 | 3446.00 | XLON | 2296114 |
| 08-May-2024 | 14:51:35 | 287 | 3447.00 | XLON | 2296097 |
| 08-May-2024 | 14:51:35 | 500 | 3447.00 | XLON | 2296095 |
| 08-May-2024 | 14:50:14 | 738 | 3447.00 | XLON | 2293718 |
| 08-May-2024 | 14:49:22 | 685 | 3447.00 | XLON | 2291980 |
|---|---|---|---|---|---|
| 08-May-2024 | 14:49:22 | 36 | 3447.00 | XLON | 2291978 |
| 08-May-2024 | 14:49:19 | 157 | 3447.00 | XLON | 2291906 |
| 08-May-2024 | 14:49:19 | 993 | 3449.00 | XLON | 2291904 |
| 08-May-2024 | 14:49:19 | 193 | 3449.00 | XLON | 2291902 |
| 08-May-2024 | 14:45:44 | 644 | 3449.00 | XLON | 2285367 |
| 08-May-2024 | 14:45:36 | 310 | 3451.00 | XLON | 2285114 |
| 08-May-2024 | 14:45:36 | 474 | 3451.00 | XLON | 2285116 |
| 08-May-2024 | 14:45:36 | 689 | 3451.00 | XLON | 2285112 |
| 08-May-2024 | 14:45:36 | 518 | 3451.00 | XLON | 2285110 |
| 08-May-2024 | 14:45:36 | 684 | 3451.00 | XLON | 2285108 |
| 08-May-2024 | 14:44:38 | 666 | 3450.00 | XLON | 2283244 |
| 08-May-2024 | 14:43:42 | 51 | 3449.00 | XLON | 2281759 |
| 08-May-2024 | 14:43:42 | 278 | 3449.00 | XLON | 2281757 |
| 08-May-2024 | 14:43:36 | 17 | 3449.00 | XLON | 2281581 |
| 08-May-2024 | 14:42:21 | 607 | 3443.00 | XLON | 2279540 |
| 08-May-2024 | 14:42:21 | 727 | 3443.00 | XLON | 2279538 |
| 08-May-2024 | 14:39:13 | 31 | 3437.00 | XLON | 2273770 |
| 08-May-2024 | 14:39:13 | 81 | 3437.00 | XLON | 2273768 |
| 08-May-2024 | 14:39:13 | 671 | 3437.00 | XLON | 2273766 |
| 08-May-2024 | 14:38:23 | 584 | 3437.00 | XLON | 2272112 |
| 08-May-2024 | 14:37:23 | 746 | 3438.00 | XLON | 2270283 |
| 08-May-2024 | 14:37:08 | 83 | 3438.00 | XLON | 2269838 |
| 08-May-2024 | 14:36:58 | 203 | 3439.00 | XLON | 2269384 |
| 08-May-2024 | 14:36:58 | 54 | 3439.00 | XLON | 2269382 |
| 08-May-2024 | 14:36:58 | 620 | 3439.00 | XLON | 2269380 |
| 08-May-2024 | 14:36:58 | 424 | 3439.00 | XLON | 2269378 |
| 08-May-2024 | 14:34:00 | 656 | 3440.00 | XLON | 2263606 |
| 08-May-2024 | 14:32:39 | 701 | 3440.00 | XLON | 2261182 |
| 08-May-2024 | 14:31:00 | 698 | 3440.00 | XLON | 2258067 |
| 08-May-2024 | 14:30:55 | 1,136 | 3441.00 | XLON | 2257966 |
| 08-May-2024 | 14:30:22 | 715 | 3442.00 | XLON | 2256879 |
| 08-May-2024 | 14:30:22 | 626 | 3442.00 | XLON | 2256877 |
| 08-May-2024 | 14:26:23 | 678 | 3440.00 | XLON | 2248441 |
| 08-May-2024 | 14:24:15 | 695 | 3441.00 | XLON | 2240602 |
| 08-May-2024 | 14:24:11 | 646 | 3442.00 | XLON | 2240486 |
| 08-May-2024 | 14:22:50 | 245 | 3443.00 | XLON | 2238160 |
| 08-May-2024 | 14:22:50 | 413 | 3443.00 | XLON | 2238162 |
| 08-May-2024 | 14:21:18 | 621 | 3442.00 | XLON | 2235340 |
| 08-May-2024 | 14:21:09 | 710 | 3442.00 | XLON | 2235050 |
| 08-May-2024 | 14:20:04 | 144 | 3443.00 | XLON | 2232838 |
| 08-May-2024 | 14:19:32 | 538 | 3443.00 | XLON | 2231701 |
| 08-May-2024 | 14:18:36 | 338 | 3447.00 | XLON | 2229768 |
| 08-May-2024 | 14:18:36 | 393 | 3447.00 | XLON | 2229766 |
| 08-May-2024 | 14:18:36 | 365 | 3448.00 | XLON | 2229755 |
| 08-May-2024 | 14:18:36 | 246 | 3448.00 | XLON | 2229753 |
| 08-May-2024 | 14:17:11 | 666 | 3448.00 | XLON | 2227411 |
| 08-May-2024 | 14:17:11 | 712 | 3449.00 | XLON | 2227368 |
| 08-May-2024 | 14:17:11 | 696 | 3449.00 | XLON | 2227366 |
| 08-May-2024 | 14:15:06 | 180 | 3452.00 | XLON | 2223351 |
| 08-May-2024 | 14:15:06 | 240 | 3452.00 | XLON | 2223353 |
| 08-May-2024 | 14:15:06 | 78 | 3452.00 | XLON | 2223357 |
| 08-May-2024 | 14:15:06 | 120 | 3452.00 | XLON | 2223355 |
|---|---|---|---|---|---|
| 08-May-2024 | 14:15:06 | 4 | 3452.00 | XLON | 2223359 |
| 08-May-2024 | 14:15:06 | 667 | 3453.00 | XLON | 2223346 |
| 08-May-2024 | 14:12:40 | 250 | 3454.00 | XLON | 2218528 |
| 08-May-2024 | 14:12:40 | 465 | 3454.00 | XLON | 2218530 |
| 08-May-2024 | 14:12:40 | 629 | 3454.00 | XLON | 2218526 |
| 08-May-2024 | 14:12:09 | 623 | 3454.00 | XLON | 2217197 |
| 08-May-2024 | 14:11:24 | 407 | 3454.00 | XLON | 2215562 |
| 08-May-2024 | 14:11:24 | 286 | 3454.00 | XLON | 2215560 |
| 08-May-2024 | 14:10:59 | 1,291 | 3454.00 | XLON | 2214640 |
| 08-May-2024 | 14:09:20 | 413 | 3453.00 | XLON | 2210759 |
| 08-May-2024 | 14:09:20 | 175 | 3453.00 | XLON | 2210757 |
| 08-May-2024 | 14:09:20 | 549 | 3453.00 | XLON | 2210755 |
| 08-May-2024 | 14:09:20 | 180 | 3453.00 | XLON | 2210753 |
| 08-May-2024 | 14:09:20 | 31 | 3453.00 | XLON | 2210751 |
| 08-May-2024 | 14:08:40 | 51 | 3454.00 | XLON | 2208171 |
| 08-May-2024 | 14:08:40 | 260 | 3454.00 | XLON | 2208169 |
| 08-May-2024 | 14:08:40 | 116 | 3454.00 | XLON | 2208173 |
| 08-May-2024 | 14:08:40 | 173 | 3454.00 | XLON | 2208175 |
| 08-May-2024 | 14:05:02 | 709 | 3452.00 | XLON | 2200634 |
| 08-May-2024 | 14:04:18 | 699 | 3453.00 | XLON | 2198908 |
| 08-May-2024 | 14:03:01 | 3 | 3454.00 | XLON | 2195912 |
| 08-May-2024 | 14:03:01 | 184 | 3454.00 | XLON | 2195910 |
| 08-May-2024 | 14:03:01 | 392 | 3454.00 | XLON | 2195908 |
| 08-May-2024 | 14:03:01 | 213 | 3454.00 | XLON | 2195906 |
| 08-May-2024 | 14:03:01 | 51 | 3454.00 | XLON | 2195904 |
| 08-May-2024 | 14:03:01 | 498 | 3454.00 | XLON | 2195902 |
| 08-May-2024 | 14:03:01 | 1,369 | 3454.00 | XLON | 2195896 |
| 08-May-2024 | 14:03:01 | 559 | 3454.00 | XLON | 2195898 |
| 08-May-2024 | 14:03:01 | 123 | 3454.00 | XLON | 2195900 |
| 08-May-2024 | 14:01:50 | 290 | 3454.00 | XLON | 2193248 |
| 08-May-2024 | 13:59:02 | 743 | 3452.00 | XLON | 2185403 |
| 08-May-2024 | 13:57:00 | 623 | 3452.00 | XLON | 2180492 |
| 08-May-2024 | 13:55:29 | 491 | 3451.00 | XLON | 2177546 |
| 08-May-2024 | 13:55:29 | 623 | 3452.00 | XLON | 2177528 |
| 08-May-2024 | 13:54:59 | 53 | 3453.00 | XLON | 2176349 |
| 08-May-2024 | 13:54:59 | 688 | 3453.00 | XLON | 2176347 |
| 08-May-2024 | 13:54:41 | 637 | 3453.00 | XLON | 2175727 |
| 08-May-2024 | 13:51:45 | 607 | 3450.00 | XLON | 2169949 |
| 08-May-2024 | 13:51:09 | 720 | 3451.00 | XLON | 2168782 |
| 08-May-2024 | 13:50:21 | 597 | 3451.00 | XLON | 2167181 |
| 08-May-2024 | 13:50:21 | 10 | 3451.00 | XLON | 2167183 |
| 08-May-2024 | 13:49:33 | 964 | 3451.00 | XLON | 2164905 |
| 08-May-2024 | 13:49:25 | 972 | 3452.00 | XLON | 2164621 |
| 08-May-2024 | 13:49:25 | 344 | 3452.00 | XLON | 2164619 |
| 08-May-2024 | 13:49:25 | 176 | 3452.00 | XLON | 2164617 |
| 08-May-2024 | 13:49:25 | 106 | 3452.00 | XLON | 2164615 |
| 08-May-2024 | 13:45:41 | 630 | 3448.00 | XLON | 2157331 |
| 08-May-2024 | 13:45:41 | 735 | 3449.00 | XLON | 2157328 |
| 08-May-2024 | 13:45:41 | 1,079 | 3449.00 | XLON | 2157326 |
| 08-May-2024 | 13:45:03 | 53 | 3446.00 | XLON | 2155989 |
| 08-May-2024 | 13:44:40 | 329 | 3446.00 | XLON | 2155249 |
| 08-May-2024 | 13:44:40 | 211 | 3446.00 | XLON | 2155247 |
|---|---|---|---|---|---|
| 08-May-2024 | 13:44:31 | 240 | 3446.00 | XLON | 2155009 |
| 08-May-2024 | 13:44:31 | 65 | 3446.00 | XLON | 2155007 |
| 08-May-2024 | 13:44:31 | 35 | 3446.00 | XLON | 2155011 |
| 08-May-2024 | 13:44:31 | 180 | 3446.00 | XLON | 2155013 |
| 08-May-2024 | 13:44:31 | 707 | 3447.00 | XLON | 2154996 |
| 08-May-2024 | 13:41:45 | 390 | 3445.00 | XLON | 2150292 |
| 08-May-2024 | 13:41:45 | 658 | 3445.00 | XLON | 2150288 |
| 08-May-2024 | 13:41:45 | 288 | 3445.00 | XLON | 2150290 |
| 08-May-2024 | 13:39:24 | 53 | 3445.00 | XLON | 2146068 |
| 08-May-2024 | 13:39:24 | 48 | 3445.00 | XLON | 2146066 |
| 08-May-2024 | 13:39:24 | 240 | 3445.00 | XLON | 2146056 |
| 08-May-2024 | 13:39:24 | 133 | 3445.00 | XLON | 2146050 |
| 08-May-2024 | 13:39:24 | 98 | 3445.00 | XLON | 2146052 |
| 08-May-2024 | 13:39:24 | 34 | 3445.00 | XLON | 2146054 |
| 08-May-2024 | 13:39:24 | 84 | 3445.00 | XLON | 2146048 |
| 08-May-2024 | 13:39:24 | 97 | 3445.00 | XLON | 2146058 |
| 08-May-2024 | 13:39:24 | 513 | 3445.00 | XLON | 2146060 |
| 08-May-2024 | 13:39:24 | 180 | 3445.00 | XLON | 2146062 |
| 08-May-2024 | 13:39:24 | 37 | 3445.00 | XLON | 2146064 |
| 08-May-2024 | 13:38:34 | 496 | 3445.00 | XLON | 2144246 |
| 08-May-2024 | 13:38:34 | 100 | 3445.00 | XLON | 2144244 |
| 08-May-2024 | 13:35:20 | 234 | 3443.00 | XLON | 2138702 |
| 08-May-2024 | 13:35:20 | 377 | 3443.00 | XLON | 2138700 |
| 08-May-2024 | 13:34:05 | 650 | 3444.00 | XLON | 2136512 |
| 08-May-2024 | 13:34:04 | 618 | 3445.00 | XLON | 2136494 |
| 08-May-2024 | 13:32:59 | 361 | 3445.00 | XLON | 2133981 |
| 08-May-2024 | 13:32:59 | 398 | 3445.00 | XLON | 2133979 |
| 08-May-2024 | 13:32:59 | 650 | 3445.00 | XLON | 2133977 |
| 08-May-2024 | 13:32:59 | 467 | 3445.00 | XLON | 2133975 |
| 08-May-2024 | 13:32:59 | 466 | 3445.00 | XLON | 2133973 |
| 08-May-2024 | 13:32:59 | 257 | 3445.00 | XLON | 2133971 |
| 08-May-2024 | 13:32:40 | 698 | 3446.00 | XLON | 2133261 |
| 08-May-2024 | 13:32:10 | 394 | 3446.00 | XLON | 2132196 |
| 08-May-2024 | 13:29:08 | 626 | 3441.00 | XLON | 2121152 |
| 08-May-2024 | 13:27:22 | 660 | 3441.00 | XLON | 2119264 |
| 08-May-2024 | 13:25:52 | 310 | 3441.00 | XLON | 2117644 |
| 08-May-2024 | 13:25:52 | 730 | 3441.00 | XLON | 2117642 |
| 08-May-2024 | 13:24:12 | 612 | 3440.00 | XLON | 2116262 |
| 08-May-2024 | 13:24:12 | 692 | 3440.00 | XLON | 2116260 |
| 08-May-2024 | 13:24:12 | 134 | 3440.00 | XLON | 2116250 |
| 08-May-2024 | 13:18:50 | 657 | 3439.00 | XLON | 2110075 |
| 08-May-2024 | 13:16:56 | 656 | 3439.00 | XLON | 2108284 |
| 08-May-2024 | 13:15:16 | 717 | 3438.00 | XLON | 2106689 |
| 08-May-2024 | 13:10:59 | 695 | 3438.00 | XLON | 2102098 |
| 08-May-2024 | 13:10:18 | 649 | 3438.00 | XLON | 2101435 |
| 08-May-2024 | 13:06:57 | 221 | 3437.00 | XLON | 2096764 |
| 08-May-2024 | 13:06:48 | 212 | 3437.00 | XLON | 2096559 |
| 08-May-2024 | 13:06:48 | 128 | 3437.00 | XLON | 2096561 |
| 08-May-2024 | 13:06:09 | 202 | 3437.00 | XLON | 2095878 |
| 08-May-2024 | 13:05:36 | 221 | 3438.00 | XLON | 2095488 |
| 08-May-2024 | 13:05:36 | 12 | 3438.00 | XLON | 2095486 |
| 08-May-2024 | 13:05:36 | 474 | 3438.00 | XLON | 2095484 |
|---|---|---|---|---|---|
| 08-May-2024 | 13:04:32 | 608 | 3438.00 | XLON | 2094397 |
| 08-May-2024 | 13:02:41 | 625 | 3437.00 | XLON | 2092499 |
| 08-May-2024 | 12:59:57 | 642 | 3437.00 | XLON | 2089807 |
| 08-May-2024 | 12:58:54 | 185 | 3438.00 | XLON | 2088124 |
| 08-May-2024 | 12:58:54 | 435 | 3438.00 | XLON | 2088122 |
| 08-May-2024 | 12:55:19 | 290 | 3438.00 | XLON | 2084699 |
| 08-May-2024 | 12:55:19 | 410 | 3438.00 | XLON | 2084697 |
| 08-May-2024 | 12:54:06 | 398 | 3439.00 | XLON | 2083482 |
| 08-May-2024 | 12:54:06 | 229 | 3439.00 | XLON | 2083480 |
| 08-May-2024 | 12:54:06 | 43 | 3439.00 | XLON | 2083484 |
| 08-May-2024 | 12:52:55 | 413 | 3439.00 | XLON | 2082613 |
| 08-May-2024 | 12:52:55 | 306 | 3439.00 | XLON | 2082615 |
| 08-May-2024 | 12:50:56 | 106 | 3440.00 | XLON | 2080961 |
| 08-May-2024 | 12:50:56 | 589 | 3440.00 | XLON | 2080959 |
| 08-May-2024 | 12:48:27 | 650 | 3442.00 | XLON | 2078658 |
| 08-May-2024 | 12:47:20 | 70 | 3443.00 | XLON | 2077629 |
| 08-May-2024 | 12:45:29 | 116 | 3443.00 | XLON | 2076019 |
| 08-May-2024 | 12:45:29 | 493 | 3443.00 | XLON | 2076017 |
| 08-May-2024 | 12:43:45 | 536 | 3443.00 | XLON | 2074689 |
| 08-May-2024 | 12:43:45 | 97 | 3443.00 | XLON | 2074687 |
| 08-May-2024 | 12:42:13 | 557 | 3443.00 | XLON | 2073170 |
| 08-May-2024 | 12:42:13 | 53 | 3443.00 | XLON | 2073168 |
| 08-May-2024 | 12:38:57 | 181 | 3441.00 | XLON | 2069629 |
| 08-May-2024 | 12:38:57 | 514 | 3441.00 | XLON | 2069627 |
| 08-May-2024 | 12:38:49 | 523 | 3442.00 | XLON | 2069474 |
| 08-May-2024 | 12:38:06 | 74 | 3442.00 | XLON | 2069020 |
| 08-May-2024 | 12:37:00 | 164 | 3441.00 | XLON | 2067865 |
| 08-May-2024 | 12:36:16 | 116 | 3441.00 | XLON | 2067305 |
| 08-May-2024 | 12:34:55 | 627 | 3442.00 | XLON | 2066131 |
| 08-May-2024 | 12:32:30 | 81 | 3444.00 | XLON | 2063931 |
| 08-May-2024 | 12:32:30 | 601 | 3444.00 | XLON | 2063929 |
| 08-May-2024 | 12:30:32 | 721 | 3446.00 | XLON | 2062442 |
| 08-May-2024 | 12:29:05 | 708 | 3445.00 | XLON | 2060724 |
| 08-May-2024 | 12:29:01 | 598 | 3446.00 | XLON | 2060610 |
| 08-May-2024 | 12:28:03 | 631 | 3446.00 | XLON | 2059850 |
| 08-May-2024 | 12:23:48 | 615 | 3445.00 | XLON | 2056123 |
| 08-May-2024 | 12:21:03 | 654 | 3444.00 | XLON | 2053621 |
| 08-May-2024 | 12:20:41 | 725 | 3445.00 | XLON | 2053250 |
| 08-May-2024 | 12:20:41 | 330 | 3446.00 | XLON | 2053228 |
| 08-May-2024 | 12:20:41 | 424 | 3446.00 | XLON | 2053232 |
| 08-May-2024 | 12:14:15 | 663 | 3445.00 | XLON | 2047890 |
| 08-May-2024 | 12:09:00 | 36 | 3443.00 | XLON | 2043721 |
| 08-May-2024 | 12:09:00 | 51 | 3443.00 | XLON | 2043719 |
| 08-May-2024 | 12:09:00 | 438 | 3443.00 | XLON | 2043717 |
| 08-May-2024 | 12:09:00 | 212 | 3443.00 | XLON | 2043715 |
| 08-May-2024 | 12:08:14 | 632 | 3445.00 | XLON | 2043018 |
| 08-May-2024 | 12:04:45 | 640 | 3445.00 | XLON | 2040574 |
| 08-May-2024 | 12:03:46 | 718 | 3446.00 | XLON | 2039606 |
| 08-May-2024 | 12:00:36 | 49 | 3446.00 | XLON | 2037033 |
| 08-May-2024 | 12:00:36 | 627 | 3446.00 | XLON | 2037031 |
| 08-May-2024 | 11:58:07 | 667 | 3443.00 | XLON | 2034754 |
| 08-May-2024 | 11:56:09 | 122 | 3442.00 | XLON | 2033487 |
|---|---|---|---|---|---|
| 08-May-2024 | 11:56:09 | 37 | 3442.00 | XLON | 2033485 |
| 08-May-2024 | 11:53:00 | 531 | 3441.00 | XLON | 2030692 |
| 08-May-2024 | 11:53:00 | 118 | 3441.00 | XLON | 2030694 |
| 08-May-2024 | 11:53:00 | 736 | 3441.00 | XLON | 2030690 |
| 08-May-2024 | 11:53:00 | 88 | 3441.00 | XLON | 2030688 |
| 08-May-2024 | 11:53:00 | 801 | 3441.00 | XLON | 2030686 |
| 08-May-2024 | 11:46:31 | 621 | 3437.00 | XLON | 2025795 |
| 08-May-2024 | 11:41:03 | 635 | 3436.00 | XLON | 2022553 |
| 08-May-2024 | 11:38:38 | 595 | 3437.00 | XLON | 2020634 |
| 08-May-2024 | 11:36:44 | 633 | 3436.00 | XLON | 2019387 |
| 08-May-2024 | 11:33:55 | 616 | 3435.00 | XLON | 2017821 |
| 08-May-2024 | 11:29:17 | 70 | 3436.00 | XLON | 2014178 |
| 08-May-2024 | 11:29:17 | 183 | 3436.00 | XLON | 2014176 |
| 08-May-2024 | 11:29:17 | 424 | 3436.00 | XLON | 2014174 |
| 08-May-2024 | 11:29:17 | 729 | 3436.00 | XLON | 2014172 |
| 08-May-2024 | 11:24:02 | 681 | 3439.00 | XLON | 1965940 |
| 08-May-2024 | 11:21:49 | 618 | 3440.00 | XLON | 1964542 |
| 08-May-2024 | 11:20:08 | 667 | 3440.00 | XLON | 1963806 |
| 08-May-2024 | 11:20:08 | 651 | 3440.00 | XLON | 1963808 |
| 08-May-2024 | 11:16:01 | 128 | 3437.00 | XLON | 1962008 |
| 08-May-2024 | 11:16:01 | 644 | 3437.00 | XLON | 1962006 |
| 08-May-2024 | 11:12:52 | 599 | 3437.00 | XLON | 1960507 |
| 08-May-2024 | 11:07:30 | 548 | 3438.00 | XLON | 1957928 |
| 08-May-2024 | 11:07:30 | 134 | 3438.00 | XLON | 1957926 |
| 08-May-2024 | 11:04:21 | 619 | 3440.00 | XLON | 1956496 |
| 08-May-2024 | 11:04:21 | 124 | 3440.00 | XLON | 1956494 |
| 08-May-2024 | 11:03:25 | 685 | 3442.00 | XLON | 1956072 |
| 08-May-2024 | 11:01:28 | 711 | 3445.00 | XLON | 1954963 |
| 08-May-2024 | 10:59:54 | 680 | 3445.00 | XLON | 1954009 |
| 08-May-2024 | 10:55:23 | 18 | 3447.00 | XLON | 1950650 |
| 08-May-2024 | 10:55:23 | 588 | 3447.00 | XLON | 1950652 |
| 08-May-2024 | 10:53:04 | 714 | 3448.00 | XLON | 1949205 |
| 08-May-2024 | 10:47:10 | 695 | 3447.00 | XLON | 1945852 |
| 08-May-2024 | 10:45:43 | 84 | 3447.00 | XLON | 1945161 |
| 08-May-2024 | 10:45:43 | 617 | 3447.00 | XLON | 1945159 |
| 08-May-2024 | 10:43:35 | 630 | 3446.00 | XLON | 1943766 |
| 08-May-2024 | 10:41:13 | 765 | 3446.00 | XLON | 1942478 |
| 08-May-2024 | 10:37:30 | 836 | 3445.00 | XLON | 1940177 |
| 08-May-2024 | 10:33:27 | 602 | 3445.00 | XLON | 1937960 |
| 08-May-2024 | 10:29:32 | 591 | 3444.00 | XLON | 1935505 |
| 08-May-2024 | 10:29:32 | 8 | 3444.00 | XLON | 1935503 |
| 08-May-2024 | 10:25:13 | 13 | 3442.00 | XLON | 1932898 |
| 08-May-2024 | 10:25:13 | 694 | 3442.00 | XLON | 1932896 |
| 08-May-2024 | 10:21:50 | 713 | 3441.00 | XLON | 1931073 |
| 08-May-2024 | 10:16:40 | 308 | 3441.00 | XLON | 1928156 |
| 08-May-2024 | 10:16:40 | 360 | 3441.00 | XLON | 1928158 |
| 08-May-2024 | 10:11:31 | 461 | 3445.00 | XLON | 1925031 |
| 08-May-2024 | 10:11:31 | 271 | 3445.00 | XLON | 1925029 |
| 08-May-2024 | 10:08:06 | 633 | 3449.00 | XLON | 1922889 |
| 08-May-2024 | 10:06:00 | 704 | 3450.00 | XLON | 1921715 |
| 08-May-2024 | 10:05:38 | 828 | 3451.00 | XLON | 1921545 |
| 08-May-2024 | 10:02:25 | 680 | 3448.00 | XLON | 1919932 |
|---|---|---|---|---|---|
| 08-May-2024 | 10:00:55 | 176 | 3448.00 | XLON | 1919054 |
| 08-May-2024 | 10:00:55 | 539 | 3448.00 | XLON | 1919052 |
| 08-May-2024 | 09:58:02 | 64 | 3449.00 | XLON | 1917041 |
| 08-May-2024 | 09:58:02 | 592 | 3449.00 | XLON | 1917039 |
| 08-May-2024 | 09:56:17 | 383 | 3449.00 | XLON | 1916162 |
| 08-May-2024 | 09:56:17 | 261 | 3449.00 | XLON | 1916160 |
| 08-May-2024 | 09:52:55 | 48 | 3450.00 | XLON | 1914060 |
| 08-May-2024 | 09:52:55 | 685 | 3450.00 | XLON | 1914062 |
| 08-May-2024 | 09:51:22 | 863 | 3450.00 | XLON | 1912918 |
| 08-May-2024 | 09:50:42 | 242 | 3449.00 | XLON | 1912456 |
| 08-May-2024 | 09:50:42 | 137 | 3449.00 | XLON | 1912454 |
| 08-May-2024 | 09:50:27 | 240 | 3449.00 | XLON | 1912264 |
| 08-May-2024 | 09:50:26 | 205 | 3449.00 | XLON | 1912249 |
| 08-May-2024 | 09:47:44 | 721 | 3446.00 | XLON | 1910408 |
| 08-May-2024 | 09:47:12 | 441 | 3447.00 | XLON | 1910087 |
| 08-May-2024 | 09:47:12 | 249 | 3447.00 | XLON | 1910085 |
| 08-May-2024 | 09:44:36 | 270 | 3445.00 | XLON | 1907780 |
| 08-May-2024 | 09:44:36 | 271 | 3445.00 | XLON | 1907778 |
| 08-May-2024 | 09:43:54 | 113 | 3445.00 | XLON | 1907283 |
| 08-May-2024 | 09:40:03 | 171 | 3448.00 | XLON | 1905064 |
| 08-May-2024 | 09:40:03 | 216 | 3448.00 | XLON | 1905062 |
| 08-May-2024 | 09:40:03 | 273 | 3448.00 | XLON | 1905060 |
| 08-May-2024 | 09:38:19 | 386 | 3448.00 | XLON | 1903896 |
| 08-May-2024 | 09:38:19 | 273 | 3448.00 | XLON | 1903894 |
| 08-May-2024 | 09:33:01 | 736 | 3448.00 | XLON | 1898429 |
| 08-May-2024 | 09:31:00 | 741 | 3448.00 | XLON | 1897371 |
| 08-May-2024 | 09:29:30 | 444 | 3446.00 | XLON | 1896243 |
| 08-May-2024 | 09:29:30 | 225 | 3446.00 | XLON | 1896241 |
| 08-May-2024 | 09:26:32 | 243 | 3445.00 | XLON | 1892517 |
| 08-May-2024 | 09:26:32 | 476 | 3445.00 | XLON | 1892515 |
| 08-May-2024 | 09:26:27 | 716 | 3446.00 | XLON | 1892390 |
| 08-May-2024 | 09:26:08 | 574 | 3447.00 | XLON | 1891808 |
| 08-May-2024 | 09:26:08 | 25 | 3447.00 | XLON | 1891806 |
| 08-May-2024 | 09:26:08 | 149 | 3447.00 | XLON | 1891804 |
| 08-May-2024 | 09:26:08 | 639 | 3448.00 | XLON | 1891797 |
| 08-May-2024 | 09:26:08 | 648 | 3450.00 | XLON | 1891795 |
| 08-May-2024 | 09:23:43 | 715 | 3447.00 | XLON | 1888116 |
| 08-May-2024 | 09:22:02 | 562 | 3447.00 | XLON | 1885940 |
| 08-May-2024 | 09:22:02 | 49 | 3447.00 | XLON | 1885938 |
| 08-May-2024 | 09:21:27 | 734 | 3446.00 | XLON | 1885500 |
| 08-May-2024 | 09:16:54 | 156 | 3443.00 | XLON | 1881951 |
| 08-May-2024 | 09:16:40 | 491 | 3443.00 | XLON | 1881766 |
| 08-May-2024 | 09:12:46 | 679 | 3442.00 | XLON | 1878993 |
| 08-May-2024 | 09:09:37 | 192 | 3443.00 | XLON | 1876101 |
| 08-May-2024 | 09:09:19 | 276 | 3443.00 | XLON | 1875801 |
| 08-May-2024 | 09:08:03 | 252 | 3443.00 | XLON | 1874327 |
| 08-May-2024 | 09:04:46 | 43 | 3446.00 | XLON | 1870477 |
| 08-May-2024 | 09:04:46 | 677 | 3446.00 | XLON | 1870475 |
| 08-May-2024 | 09:04:45 | 726 | 3447.00 | XLON | 1870453 |
| 08-May-2024 | 09:01:03 | 619 | 3445.00 | XLON | 1866440 |
| 08-May-2024 | 08:56:45 | 644 | 3445.00 | XLON | 1861496 |
| 08-May-2024 | 08:56:45 | 45 | 3445.00 | XLON | 1861494 |
|---|---|---|---|---|---|
| 08-May-2024 | 08:56:16 | 561 | 3446.00 | XLON | 1860907 |
| 08-May-2024 | 08:56:16 | 60 | 3446.00 | XLON | 1860905 |
| 08-May-2024 | 08:53:55 | 680 | 3445.00 | XLON | 1858688 |
| 08-May-2024 | 08:53:51 | 732 | 3446.00 | XLON | 1858611 |
| 08-May-2024 | 08:47:15 | 1,107 | 3446.00 | XLON | 1851685 |
| 08-May-2024 | 08:47:15 | 628 | 3447.00 | XLON | 1851675 |
| 08-May-2024 | 08:47:15 | 667 | 3447.00 | XLON | 1851673 |
| 08-May-2024 | 08:45:36 | 742 | 3446.00 | XLON | 1850035 |
| 08-May-2024 | 08:41:35 | 663 | 3436.00 | XLON | 1845538 |
| 08-May-2024 | 08:40:44 | 71 | 3437.00 | XLON | 1844614 |
| 08-May-2024 | 08:40:44 | 148 | 3437.00 | XLON | 1844612 |
| 08-May-2024 | 08:40:44 | 361 | 3437.00 | XLON | 1844610 |
| 08-May-2024 | 08:40:30 | 53 | 3437.00 | XLON | 1844364 |
| 08-May-2024 | 08:39:19 | 726 | 3437.00 | XLON | 1843112 |
| 08-May-2024 | 08:38:05 | 45 | 3437.00 | XLON | 1841644 |
| 08-May-2024 | 08:38:05 | 1,066 | 3437.00 | XLON | 1841642 |
| 08-May-2024 | 08:38:05 | 208 | 3437.00 | XLON | 1841640 |
| 08-May-2024 | 08:37:49 | 539 | 3438.00 | XLON | 1841177 |
| 08-May-2024 | 08:37:49 | 140 | 3438.00 | XLON | 1841161 |
| 08-May-2024 | 08:37:49 | 120 | 3438.00 | XLON | 1841157 |
| 08-May-2024 | 08:37:49 | 539 | 3438.00 | XLON | 1841155 |
| 08-May-2024 | 08:31:50 | 686 | 3434.00 | XLON | 1834216 |
| 08-May-2024 | 08:29:45 | 527 | 3433.00 | XLON | 1832006 |
| 08-May-2024 | 08:29:07 | 104 | 3433.00 | XLON | 1831179 |
| 08-May-2024 | 08:24:24 | 298 | 3433.00 | XLON | 1825965 |
| 08-May-2024 | 08:24:24 | 240 | 3433.00 | XLON | 1825963 |
| 08-May-2024 | 08:24:24 | 198 | 3433.00 | XLON | 1825961 |
| 08-May-2024 | 08:24:24 | 613 | 3433.00 | XLON | 1825959 |
| 08-May-2024 | 08:23:24 | 698 | 3433.00 | XLON | 1824881 |
| 08-May-2024 | 08:18:44 | 679 | 3433.00 | XLON | 1820127 |
| 08-May-2024 | 08:15:10 | 703 | 3434.00 | XLON | 1816536 |
| 08-May-2024 | 08:11:12 | 131 | 3435.00 | XLON | 1812256 |
| 08-May-2024 | 08:11:12 | 476 | 3435.00 | XLON | 1812254 |
| 08-May-2024 | 08:10:01 | 710 | 3435.00 | XLON | 1810960 |
| 08-May-2024 | 08:08:18 | 606 | 3435.00 | XLON | 1808995 |
| 08-May-2024 | 08:08:18 | 2 | 3435.00 | XLON | 1808993 |
| 08-May-2024 | 08:07:24 | 379 | 3436.00 | XLON | 1804886 |
| 08-May-2024 | 08:07:24 | 259 | 3436.00 | XLON | 1804884 |
| 08-May-2024 | 08:06:14 | 738 | 3437.00 | XLON | 1803567 |
| 08-May-2024 | 08:05:54 | 287 | 3438.00 | XLON | 1803108 |
| 08-May-2024 | 08:05:54 | 665 | 3438.00 | XLON | 1803106 |
| 08-May-2024 | 08:05:54 | 333 | 3438.00 | XLON | 1803104 |
| 08-May-2024 | 08:05:54 | 113 | 3438.00 | XLON | 1803102 |
| 08-May-2024 | 08:02:58 | 717 | 3439.00 | XLON | 1799807 |
| 08-May-2024 | 08:02:58 | 55 | 3439.00 | XLON | 1799809 |
| 08-May-2024 | 08:02:04 | 642 | 3437.00 | XLON | 1798694 |
| 08-May-2024 | 08:02:04 | 800 | 3437.00 | XLON | 1798692 |
| 08-May-2024 | 07:59:55 | 606 | 3435.00 | XLON | 1795995 |
| 08-May-2024 | 07:56:15 | 335 | 3433.00 | XLON | 1789480 |
| 08-May-2024 | 07:56:15 | 353 | 3433.00 | XLON | 1789476 |
| 08-May-2024 | 07:53:43 | 694 | 3433.00 | XLON | 1785172 |
| 08-May-2024 | 07:47:29 | 670 | 3433.00 | XLON | 1775372 |
|---|---|---|---|---|---|
| 08-May-2024 | 07:45:35 | 119 | 3432.00 | XLON | 1772634 |
| 08-May-2024 | 07:45:35 | 412 | 3432.00 | XLON | 1772632 |
| 08-May-2024 | 07:45:35 | 109 | 3432.00 | XLON | 1772630 |
| 08-May-2024 | 07:45:16 | 76 | 3433.00 | XLON | 1772102 |
| 08-May-2024 | 07:45:16 | 624 | 3433.00 | XLON | 1772100 |
| 08-May-2024 | 07:42:14 | 600 | 3435.00 | XLON | 1767625 |
| 08-May-2024 | 07:42:10 | 620 | 3437.00 | XLON | 1767521 |
| 08-May-2024 | 07:37:56 | 577 | 3438.00 | XLON | 1761157 |
| 08-May-2024 | 07:37:56 | 33 | 3438.00 | XLON | 1761155 |
| 08-May-2024 | 07:35:41 | 420 | 3438.00 | XLON | 1757898 |
| 08-May-2024 | 07:35:41 | 240 | 3438.00 | XLON | 1757896 |
| 08-May-2024 | 07:35:41 | 610 | 3438.00 | XLON | 1757894 |
| 08-May-2024 | 07:35:41 | 152 | 3438.00 | XLON | 1757892 |
| 08-May-2024 | 07:35:41 | 540 | 3438.00 | XLON | 1757890 |
| 08-May-2024 | 07:31:50 | 674 | 3437.00 | XLON | 1752064 |
| 08-May-2024 | 07:29:35 | 649 | 3434.00 | XLON | 1748050 |
| 08-May-2024 | 07:28:57 | 686 | 3435.00 | XLON | 1746996 |
| 08-May-2024 | 07:25:01 | 36 | 3434.00 | XLON | 1741213 |
| 08-May-2024 | 07:25:01 | 672 | 3434.00 | XLON | 1741211 |
| 08-May-2024 | 07:22:27 | 697 | 3435.00 | XLON | 1738115 |
| 08-May-2024 | 07:19:48 | 641 | 3435.00 | XLON | 1734421 |
| 08-May-2024 | 07:18:30 | 663 | 3432.00 | XLON | 1732638 |
| 08-May-2024 | 07:18:29 | 673 | 3433.00 | XLON | 1732603 |
| 08-May-2024 | 07:14:27 | 632 | 3431.00 | XLON | 1726785 |
| 08-May-2024 | 07:12:42 | 427 | 3428.00 | XLON | 1724466 |
| 08-May-2024 | 07:12:42 | 314 | 3428.00 | XLON | 1724464 |
| 08-May-2024 | 07:11:45 | 636 | 3428.00 | XLON | 1723160 |
| 08-May-2024 | 07:11:41 | 617 | 3429.00 | XLON | 1723096 |
| 08-May-2024 | 07:11:41 | 640 | 3429.00 | XLON | 1723094 |
| 08-May-2024 | 07:08:16 | 655 | 3421.00 | XLON | 1718147 |
| 08-May-2024 | 07:07:39 | 619 | 3419.00 | XLON | 1717151 |
| 08-May-2024 | 07:02:05 | 679 | 3419.00 | XLON | 1707794 |
| 08-May-2024 | 07:01:23 | 743 | 3421.00 | XLON | 1706402 |
| 08-May-2024 | 07:01:17 | 639 | 3422.00 | XLON | 1706307 |
9 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 201,308 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 33,776,273 ordinary shares in treasury, and has 1,874,554,424 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 14,064,080 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: | 9 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 201,308 |
| Highest price paid per share (p): | 3463 |
| Lowest price paid per share (p): | 3428 |
| Volume weighted average price paid per share (p): | 3450.1381 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 09-May-2024 | 15:20:46 | 382 | 3452.00 | XLON | 1957609 |
| 09-May-2024 | 15:20:41 | 80 | 3452.00 | XLON | 1957429 |
| 09-May-2024 | 15:20:10 | 270 | 3451.00 | XLON | 1956459 |
| 09-May-2024 | 15:20:10 | 126 | 3451.00 | XLON | 1956457 |
| 09-May-2024 | 15:19:55 | 274 | 3451.00 | XLON | 1955750 |
| 09-May-2024 | 15:19:55 | 810 | 3451.00 | XLON | 1955748 |
| 09-May-2024 | 15:19:28 | 913 | 3451.00 | XLON | 1954879 |
| 09-May-2024 | 15:18:25 | 611 | 3450.00 | XLON | 1953414 |
| 09-May-2024 | 15:18:23 | 643 | 3451.00 | XLON | 1953354 |
| 09-May-2024 | 15:18:11 | 745 | 3451.00 | XLON | 1953121 |
| 09-May-2024 | 15:18:11 | 276 | 3451.00 | XLON | 1953119 |
| 09-May-2024 | 15:17:28 | 270 | 3451.00 | XLON | 1951885 |
| 09-May-2024 | 15:17:28 | 181 | 3451.00 | XLON | 1951883 |
| 09-May-2024 | 15:17:28 | 730 | 3451.00 | XLON | 1951881 |
| 09-May-2024 | 15:14:27 | 674 | 3453.00 | XLON | 1946219 |
|---|---|---|---|---|---|
| 09-May-2024 | 15:13:40 | 39 | 3454.00 | XLON | 1945257 |
| 09-May-2024 | 15:13:40 | 70 | 3454.00 | XLON | 1945253 |
| 09-May-2024 | 15:13:40 | 30 | 3454.00 | XLON | 1945255 |
| 09-May-2024 | 15:13:40 | 100 | 3454.00 | XLON | 1945251 |
| 09-May-2024 | 15:13:40 | 100 | 3454.00 | XLON | 1945249 |
| 09-May-2024 | 15:13:39 | 100 | 3454.00 | XLON | 1945247 |
| 09-May-2024 | 15:13:39 | 100 | 3454.00 | XLON | 1945245 |
| 09-May-2024 | 15:13:39 | 70 | 3454.00 | XLON | 1945243 |
| 09-May-2024 | 15:13:39 | 30 | 3454.00 | XLON | 1945241 |
| 09-May-2024 | 15:13:39 | 100 | 3454.00 | XLON | 1945239 |
| 09-May-2024 | 15:13:39 | 100 | 3454.00 | XLON | 1945237 |
| 09-May-2024 | 15:13:39 | 49 | 3454.00 | XLON | 1945234 |
| 09-May-2024 | 15:13:39 | 113 | 3455.00 | XLON | 1945228 |
| 09-May-2024 | 15:13:39 | 549 | 3455.00 | XLON | 1945226 |
| 09-May-2024 | 15:12:58 | 680 | 3455.00 | XLON | 1944288 |
| 09-May-2024 | 15:11:05 | 23 | 3455.00 | XLON | 1941764 |
| 09-May-2024 | 15:11:05 | 604 | 3455.00 | XLON | 1941760 |
| 09-May-2024 | 15:11:05 | 1,012 | 3456.00 | XLON | 1941734 |
| 09-May-2024 | 15:11:05 | 150 | 3456.00 | XLON | 1941732 |
| 09-May-2024 | 15:11:05 | 51 | 3456.00 | XLON | 1941730 |
| 09-May-2024 | 15:11:05 | 469 | 3456.00 | XLON | 1941728 |
| 09-May-2024 | 15:09:32 | 120 | 3455.00 | XLON | 1939502 |
| 09-May-2024 | 15:09:32 | 459 | 3455.00 | XLON | 1939500 |
| 09-May-2024 | 15:09:32 | 353 | 3455.00 | XLON | 1939498 |
| 09-May-2024 | 15:09:32 | 339 | 3455.00 | XLON | 1939496 |
| 09-May-2024 | 15:09:32 | 511 | 3455.00 | XLON | 1939494 |
| 09-May-2024 | 15:05:56 | 67 | 3454.00 | XLON | 1933726 |
| 09-May-2024 | 15:05:56 | 50 | 3454.00 | XLON | 1933724 |
| 09-May-2024 | 15:05:56 | 50 | 3454.00 | XLON | 1933722 |
| 09-May-2024 | 15:05:56 | 100 | 3454.00 | XLON | 1933720 |
| 09-May-2024 | 15:05:56 | 100 | 3454.00 | XLON | 1933718 |
| 09-May-2024 | 15:05:56 | 100 | 3454.00 | XLON | 1933716 |
| 09-May-2024 | 15:05:56 | 100 | 3454.00 | XLON | 1933714 |
| 09-May-2024 | 15:05:56 | 39 | 3454.00 | XLON | 1933712 |
| 09-May-2024 | 15:05:14 | 733 | 3456.00 | XLON | 1932829 |
| 09-May-2024 | 15:05:14 | 15 | 3457.00 | XLON | 1932822 |
| 09-May-2024 | 15:05:14 | 662 | 3457.00 | XLON | 1932820 |
| 09-May-2024 | 15:05:14 | 1,154 | 3457.00 | XLON | 1932818 |
| 09-May-2024 | 15:02:58 | 64 | 3454.00 | XLON | 1929885 |
| 09-May-2024 | 15:02:58 | 100 | 3454.00 | XLON | 1929883 |
| 09-May-2024 | 15:02:58 | 100 | 3454.00 | XLON | 1929881 |
| 09-May-2024 | 15:02:58 | 83 | 3454.00 | XLON | 1929879 |
| 09-May-2024 | 15:02:58 | 90 | 3454.00 | XLON | 1929877 |
| 09-May-2024 | 15:02:58 | 100 | 3454.00 | XLON | 1929875 |
| 09-May-2024 | 15:02:58 | 187 | 3454.00 | XLON | 1929873 |
| 09-May-2024 | 15:02:58 | 87 | 3455.00 | XLON | 1929871 |
| 09-May-2024 | 15:02:58 | 100 | 3455.00 | XLON | 1929869 |
| 09-May-2024 | 15:02:58 | 84 | 3455.00 | XLON | 1929867 |
| 09-May-2024 | 15:02:58 | 30 | 3455.00 | XLON | 1929865 |
| 09-May-2024 | 15:02:58 | 70 | 3455.00 | XLON | 1929863 |
| 09-May-2024 | 15:02:58 | 100 | 3455.00 | XLON | 1929860 |
| 09-May-2024 | 15:02:58 | 100 | 3455.00 | XLON | 1929857 |
|---|---|---|---|---|---|
| 09-May-2024 | 15:02:58 | 100 | 3455.00 | XLON | 1929855 |
| 09-May-2024 | 15:02:58 | 100 | 3455.00 | XLON | 1929853 |
| 09-May-2024 | 15:02:58 | 80 | 3455.00 | XLON | 1929851 |
| 09-May-2024 | 15:02:58 | 20 | 3455.00 | XLON | 1929849 |
| 09-May-2024 | 15:02:58 | 63 | 3455.00 | XLON | 1929847 |
| 09-May-2024 | 15:00:39 | 672 | 3454.00 | XLON | 1926589 |
| 09-May-2024 | 14:58:59 | 634 | 3454.00 | XLON | 1922515 |
| 09-May-2024 | 14:58:59 | 182 | 3454.00 | XLON | 1922513 |
| 09-May-2024 | 14:58:32 | 232 | 3454.00 | XLON | 1921969 |
| 09-May-2024 | 14:58:30 | 105 | 3454.00 | XLON | 1921957 |
| 09-May-2024 | 14:58:30 | 195 | 3454.00 | XLON | 1921951 |
| 09-May-2024 | 14:57:42 | 90 | 3456.00 | XLON | 1921112 |
| 09-May-2024 | 14:57:42 | 266 | 3456.00 | XLON | 1921110 |
| 09-May-2024 | 14:57:42 | 470 | 3456.00 | XLON | 1921108 |
| 09-May-2024 | 14:57:42 | 796 | 3456.00 | XLON | 1921106 |
| 09-May-2024 | 14:55:08 | 677 | 3456.00 | XLON | 1917658 |
| 09-May-2024 | 14:54:36 | 353 | 3457.00 | XLON | 1917038 |
| 09-May-2024 | 14:54:36 | 70 | 3457.00 | XLON | 1917036 |
| 09-May-2024 | 14:54:36 | 14 | 3457.00 | XLON | 1917034 |
| 09-May-2024 | 14:54:36 | 732 | 3457.00 | XLON | 1917032 |
| 09-May-2024 | 14:54:36 | 298 | 3457.00 | XLON | 1917030 |
| 09-May-2024 | 14:53:15 | 475 | 3456.00 | XLON | 1915734 |
| 09-May-2024 | 14:53:15 | 451 | 3456.00 | XLON | 1915732 |
| 09-May-2024 | 14:53:15 | 66 | 3456.00 | XLON | 1915730 |
| 09-May-2024 | 14:53:15 | 674 | 3456.00 | XLON | 1915728 |
| 09-May-2024 | 14:52:20 | 152 | 3456.00 | XLON | 1914764 |
| 09-May-2024 | 14:51:33 | 859 | 3456.00 | XLON | 1914037 |
| 09-May-2024 | 14:49:10 | 80 | 3453.00 | XLON | 1911033 |
| 09-May-2024 | 14:49:10 | 272 | 3453.00 | XLON | 1911031 |
| 09-May-2024 | 14:49:10 | 85 | 3453.00 | XLON | 1911029 |
| 09-May-2024 | 14:49:10 | 210 | 3453.00 | XLON | 1911027 |
| 09-May-2024 | 14:47:52 | 692 | 3452.00 | XLON | 1908950 |
| 09-May-2024 | 14:47:20 | 661 | 3452.00 | XLON | 1908292 |
| 09-May-2024 | 14:46:29 | 600 | 3452.00 | XLON | 1907345 |
| 09-May-2024 | 14:45:32 | 27 | 3453.00 | XLON | 1905848 |
| 09-May-2024 | 14:45:32 | 592 | 3453.00 | XLON | 1905846 |
| 09-May-2024 | 14:45:00 | 1,207 | 3453.00 | XLON | 1904928 |
| 09-May-2024 | 14:45:00 | 1,522 | 3454.00 | XLON | 1904919 |
| 09-May-2024 | 14:43:44 | 290 | 3452.00 | XLON | 1903222 |
| 09-May-2024 | 14:40:55 | 621 | 3452.00 | XLON | 1899317 |
| 09-May-2024 | 14:39:42 | 641 | 3453.00 | XLON | 1897663 |
| 09-May-2024 | 14:39:42 | 742 | 3454.00 | XLON | 1897586 |
| 09-May-2024 | 14:38:47 | 417 | 3453.00 | XLON | 1895918 |
| 09-May-2024 | 14:38:21 | 270 | 3453.00 | XLON | 1895413 |
| 09-May-2024 | 14:37:04 | 168 | 3453.00 | XLON | 1893708 |
| 09-May-2024 | 14:37:04 | 740 | 3453.00 | XLON | 1893706 |
| 09-May-2024 | 14:37:04 | 739 | 3454.00 | XLON | 1893704 |
| 09-May-2024 | 14:35:58 | 100 | 3453.00 | XLON | 1892319 |
| 09-May-2024 | 14:35:58 | 210 | 3453.00 | XLON | 1892317 |
| 09-May-2024 | 14:35:58 | 500 | 3453.00 | XLON | 1892315 |
| 09-May-2024 | 14:35:58 | 49 | 3453.00 | XLON | 1892312 |
| 09-May-2024 | 14:35:58 | 99 | 3453.00 | XLON | 1892310 |
|---|---|---|---|---|---|
| 09-May-2024 | 14:35:58 | 1 | 3453.00 | XLON | 1892308 |
| 09-May-2024 | 14:35:58 | 91 | 3453.00 | XLON | 1892306 |
| 09-May-2024 | 14:35:58 | 1 | 3453.00 | XLON | 1892304 |
| 09-May-2024 | 14:35:55 | 606 | 3454.00 | XLON | 1892207 |
| 09-May-2024 | 14:32:51 | 564 | 3451.00 | XLON | 1888092 |
| 09-May-2024 | 14:32:51 | 172 | 3451.00 | XLON | 1888090 |
| 09-May-2024 | 14:31:17 | 714 | 3450.00 | XLON | 1886243 |
| 09-May-2024 | 14:30:03 | 30 | 3449.00 | XLON | 1884370 |
| 09-May-2024 | 14:30:03 | 100 | 3449.00 | XLON | 1884368 |
| 09-May-2024 | 14:30:03 | 400 | 3449.00 | XLON | 1884366 |
| 09-May-2024 | 14:30:03 | 197 | 3449.00 | XLON | 1884364 |
| 09-May-2024 | 14:30:03 | 192 | 3450.00 | XLON | 1884354 |
| 09-May-2024 | 14:30:03 | 549 | 3450.00 | XLON | 1884352 |
| 09-May-2024 | 14:28:27 | 686 | 3450.00 | XLON | 1882086 |
| 09-May-2024 | 14:27:03 | 20 | 3450.00 | XLON | 1880554 |
| 09-May-2024 | 14:27:03 | 587 | 3450.00 | XLON | 1880556 |
| 09-May-2024 | 14:25:38 | 957 | 3449.00 | XLON | 1878474 |
| 09-May-2024 | 14:25:10 | 854 | 3450.00 | XLON | 1877820 |
| 09-May-2024 | 14:25:10 | 609 | 3450.00 | XLON | 1877818 |
| 09-May-2024 | 14:25:10 | 95 | 3450.00 | XLON | 1877816 |
| 09-May-2024 | 14:22:05 | 733 | 3449.00 | XLON | 1872087 |
| 09-May-2024 | 14:21:44 | 636 | 3449.00 | XLON | 1871679 |
| 09-May-2024 | 14:21:44 | 594 | 3449.00 | XLON | 1871677 |
| 09-May-2024 | 14:19:51 | 4 | 3449.00 | XLON | 1869403 |
| 09-May-2024 | 14:19:40 | 45 | 3449.00 | XLON | 1869181 |
| 09-May-2024 | 14:19:40 | 35 | 3449.00 | XLON | 1869179 |
| 09-May-2024 | 14:16:21 | 268 | 3449.00 | XLON | 1864948 |
| 09-May-2024 | 14:16:21 | 398 | 3449.00 | XLON | 1864942 |
| 09-May-2024 | 14:16:21 | 614 | 3449.00 | XLON | 1864940 |
| 09-May-2024 | 14:15:20 | 597 | 3450.00 | XLON | 1863244 |
| 09-May-2024 | 14:14:12 | 596 | 3452.00 | XLON | 1861590 |
| 09-May-2024 | 14:14:09 | 182 | 3453.00 | XLON | 1861502 |
| 09-May-2024 | 14:14:09 | 546 | 3453.00 | XLON | 1861504 |
| 09-May-2024 | 14:12:24 | 625 | 3455.00 | XLON | 1859166 |
| 09-May-2024 | 14:11:46 | 187 | 3454.00 | XLON | 1858135 |
| 09-May-2024 | 14:11:46 | 116 | 3454.00 | XLON | 1858133 |
| 09-May-2024 | 14:11:46 | 147 | 3454.00 | XLON | 1858131 |
| 09-May-2024 | 14:11:46 | 48 | 3454.00 | XLON | 1858129 |
| 09-May-2024 | 14:11:46 | 260 | 3454.00 | XLON | 1858127 |
| 09-May-2024 | 14:11:46 | 50 | 3454.00 | XLON | 1858125 |
| 09-May-2024 | 14:11:46 | 738 | 3454.00 | XLON | 1858123 |
| 09-May-2024 | 14:11:46 | 663 | 3454.00 | XLON | 1858121 |
| 09-May-2024 | 14:09:13 | 610 | 3454.00 | XLON | 1853777 |
| 09-May-2024 | 14:08:42 | 734 | 3455.00 | XLON | 1852988 |
| 09-May-2024 | 14:08:15 | 54 | 3456.00 | XLON | 1852344 |
| 09-May-2024 | 14:08:15 | 308 | 3457.00 | XLON | 1852338 |
| 09-May-2024 | 14:08:15 | 315 | 3457.00 | XLON | 1852342 |
| 09-May-2024 | 14:08:15 | 423 | 3457.00 | XLON | 1852340 |
| 09-May-2024 | 14:07:49 | 391 | 3457.00 | XLON | 1851605 |
| 09-May-2024 | 14:06:11 | 233 | 3457.00 | XLON | 1849187 |
| 09-May-2024 | 14:06:11 | 652 | 3457.00 | XLON | 1849185 |
| 09-May-2024 | 14:05:58 | 1,656 | 3458.00 | XLON | 1848925 |
|---|---|---|---|---|---|
| 09-May-2024 | 14:05:21 | 388 | 3459.00 | XLON | 1847860 |
| 09-May-2024 | 14:05:21 | 312 | 3459.00 | XLON | 1847858 |
| 09-May-2024 | 14:05:08 | 412 | 3459.00 | XLON | 1847536 |
| 09-May-2024 | 14:02:18 | 734 | 3455.00 | XLON | 1843512 |
| 09-May-2024 | 14:02:01 | 61 | 3456.00 | XLON | 1843036 |
| 09-May-2024 | 14:02:01 | 458 | 3456.00 | XLON | 1843034 |
| 09-May-2024 | 14:02:01 | 189 | 3456.00 | XLON | 1843032 |
| 09-May-2024 | 14:02:01 | 523 | 3456.00 | XLON | 1843030 |
| 09-May-2024 | 14:01:59 | 146 | 3456.00 | XLON | 1842967 |
| 09-May-2024 | 14:01:46 | 854 | 3457.00 | XLON | 1842668 |
| 09-May-2024 | 14:00:02 | 261 | 3457.00 | XLON | 1839332 |
| 09-May-2024 | 14:00:02 | 267 | 3457.00 | XLON | 1839334 |
| 09-May-2024 | 14:00:02 | 376 | 3457.00 | XLON | 1839330 |
| 09-May-2024 | 14:00:02 | 86 | 3457.00 | XLON | 1839328 |
| 09-May-2024 | 14:00:02 | 576 | 3457.00 | XLON | 1839326 |
| 09-May-2024 | 14:00:02 | 25 | 3457.00 | XLON | 1839324 |
| 09-May-2024 | 14:00:02 | 819 | 3457.00 | XLON | 1839322 |
| 09-May-2024 | 14:00:02 | 372 | 3457.00 | XLON | 1839320 |
| 09-May-2024 | 13:59:31 | 288 | 3457.00 | XLON | 1837912 |
| 09-May-2024 | 13:59:31 | 579 | 3457.00 | XLON | 1837910 |
| 09-May-2024 | 13:56:44 | 26 | 3457.00 | XLON | 1833908 |
| 09-May-2024 | 13:56:41 | 47 | 3457.00 | XLON | 1833850 |
| 09-May-2024 | 13:56:18 | 615 | 3457.00 | XLON | 1833277 |
| 09-May-2024 | 13:56:01 | 316 | 3457.00 | XLON | 1832930 |
| 09-May-2024 | 13:56:01 | 411 | 3457.00 | XLON | 1832928 |
| 09-May-2024 | 13:56:01 | 1,157 | 3457.00 | XLON | 1832926 |
| 09-May-2024 | 13:54:43 | 469 | 3457.00 | XLON | 1831099 |
| 09-May-2024 | 13:54:43 | 531 | 3457.00 | XLON | 1831097 |
| 09-May-2024 | 13:54:43 | 134 | 3457.00 | XLON | 1831095 |
| 09-May-2024 | 13:51:06 | 465 | 3453.00 | XLON | 1826257 |
| 09-May-2024 | 13:51:06 | 107 | 3453.00 | XLON | 1826255 |
| 09-May-2024 | 13:51:06 | 99 | 3453.00 | XLON | 1826253 |
| 09-May-2024 | 13:50:14 | 609 | 3452.00 | XLON | 1825169 |
| 09-May-2024 | 13:49:13 | 464 | 3450.00 | XLON | 1823609 |
| 09-May-2024 | 13:49:13 | 191 | 3450.00 | XLON | 1823607 |
| 09-May-2024 | 13:49:10 | 636 | 3451.00 | XLON | 1823542 |
| 09-May-2024 | 13:48:43 | 730 | 3451.00 | XLON | 1822708 |
| 09-May-2024 | 13:48:43 | 682 | 3451.00 | XLON | 1822706 |
| 09-May-2024 | 13:48:34 | 55 | 3451.00 | XLON | 1822554 |
| 09-May-2024 | 13:45:48 | 715 | 3450.00 | XLON | 1818629 |
| 09-May-2024 | 13:45:08 | 599 | 3451.00 | XLON | 1817583 |
| 09-May-2024 | 13:45:07 | 88 | 3451.00 | XLON | 1817556 |
| 09-May-2024 | 13:44:08 | 260 | 3451.00 | XLON | 1816260 |
| 09-May-2024 | 13:44:08 | 697 | 3452.00 | XLON | 1816258 |
| 09-May-2024 | 13:43:14 | 334 | 3452.00 | XLON | 1815090 |
| 09-May-2024 | 13:43:14 | 326 | 3452.00 | XLON | 1815088 |
| 09-May-2024 | 13:43:14 | 23 | 3452.00 | XLON | 1815086 |
| 09-May-2024 | 13:42:39 | 540 | 3452.00 | XLON | 1814217 |
| 09-May-2024 | 13:42:37 | 12 | 3452.00 | XLON | 1814176 |
| 09-May-2024 | 13:42:36 | 181 | 3452.00 | XLON | 1814134 |
| 09-May-2024 | 13:41:53 | 594 | 3452.00 | XLON | 1813074 |
| 09-May-2024 | 13:41:53 | 47 | 3452.00 | XLON | 1813072 |
|---|---|---|---|---|---|
| 09-May-2024 | 13:40:05 | 39 | 3451.00 | XLON | 1810515 |
| 09-May-2024 | 13:40:05 | 431 | 3451.00 | XLON | 1810513 |
| 09-May-2024 | 13:40:05 | 264 | 3451.00 | XLON | 1810511 |
| 09-May-2024 | 13:40:05 | 504 | 3451.00 | XLON | 1810509 |
| 09-May-2024 | 13:40:05 | 94 | 3451.00 | XLON | 1810507 |
| 09-May-2024 | 13:39:06 | 714 | 3451.00 | XLON | 1808853 |
| 09-May-2024 | 13:38:38 | 100 | 3453.00 | XLON | 1808188 |
| 09-May-2024 | 13:38:38 | 376 | 3453.00 | XLON | 1808190 |
| 09-May-2024 | 13:38:38 | 282 | 3453.00 | XLON | 1808192 |
| 09-May-2024 | 13:38:38 | 156 | 3453.00 | XLON | 1808184 |
| 09-May-2024 | 13:38:38 | 481 | 3453.00 | XLON | 1808186 |
| 09-May-2024 | 13:36:39 | 735 | 3452.00 | XLON | 1805298 |
| 09-May-2024 | 13:36:30 | 573 | 3453.00 | XLON | 1805131 |
| 09-May-2024 | 13:36:30 | 100 | 3453.00 | XLON | 1805129 |
| 09-May-2024 | 13:36:30 | 80 | 3453.00 | XLON | 1805127 |
| 09-May-2024 | 13:36:22 | 315 | 3453.00 | XLON | 1804825 |
| 09-May-2024 | 13:36:19 | 452 | 3454.00 | XLON | 1804739 |
| 09-May-2024 | 13:36:19 | 1,091 | 3454.00 | XLON | 1804737 |
| 09-May-2024 | 13:36:19 | 271 | 3454.00 | XLON | 1804735 |
| 09-May-2024 | 13:35:52 | 646 | 3454.00 | XLON | 1803936 |
| 09-May-2024 | 13:35:17 | 316 | 3453.00 | XLON | 1802897 |
| 09-May-2024 | 13:35:17 | 376 | 3453.00 | XLON | 1802895 |
| 09-May-2024 | 13:35:17 | 94 | 3453.00 | XLON | 1802893 |
| 09-May-2024 | 13:35:01 | 100 | 3452.00 | XLON | 1802385 |
| 09-May-2024 | 13:35:01 | 206 | 3452.00 | XLON | 1802389 |
| 09-May-2024 | 13:35:01 | 200 | 3452.00 | XLON | 1802387 |
| 09-May-2024 | 13:33:33 | 1,351 | 3450.00 | XLON | 1799872 |
| 09-May-2024 | 13:33:33 | 376 | 3450.00 | XLON | 1799870 |
| 09-May-2024 | 13:30:57 | 737 | 3447.00 | XLON | 1795430 |
| 09-May-2024 | 13:27:19 | 483 | 3447.00 | XLON | 1788378 |
| 09-May-2024 | 13:27:19 | 146 | 3447.00 | XLON | 1788376 |
| 09-May-2024 | 13:27:09 | 639 | 3448.00 | XLON | 1788236 |
| 09-May-2024 | 13:27:09 | 482 | 3448.00 | XLON | 1788234 |
| 09-May-2024 | 13:25:33 | 130 | 3448.00 | XLON | 1786816 |
| 09-May-2024 | 13:21:24 | 702 | 3448.00 | XLON | 1783790 |
| 09-May-2024 | 13:19:25 | 787 | 3448.00 | XLON | 1782176 |
| 09-May-2024 | 13:19:25 | 667 | 3449.00 | XLON | 1782173 |
| 09-May-2024 | 13:14:55 | 656 | 3450.00 | XLON | 1777825 |
| 09-May-2024 | 13:14:15 | 656 | 3450.00 | XLON | 1777322 |
| 09-May-2024 | 13:14:15 | 678 | 3450.00 | XLON | 1777320 |
| 09-May-2024 | 13:11:25 | 1,659 | 3451.00 | XLON | 1775174 |
| 09-May-2024 | 13:11:25 | 645 | 3452.00 | XLON | 1775172 |
| 09-May-2024 | 13:04:48 | 586 | 3449.00 | XLON | 1769155 |
| 09-May-2024 | 13:04:48 | 106 | 3449.00 | XLON | 1769153 |
| 09-May-2024 | 13:04:48 | 794 | 3449.00 | XLON | 1769151 |
| 09-May-2024 | 13:00:06 | 677 | 3448.00 | XLON | 1765822 |
| 09-May-2024 | 12:59:14 | 711 | 3451.00 | XLON | 1764950 |
| 09-May-2024 | 12:58:28 | 733 | 3452.00 | XLON | 1764271 |
| 09-May-2024 | 12:55:33 | 154 | 3451.00 | XLON | 1762269 |
| 09-May-2024 | 12:55:33 | 582 | 3451.00 | XLON | 1762267 |
| 09-May-2024 | 12:55:26 | 726 | 3452.00 | XLON | 1762185 |
| 09-May-2024 | 12:55:26 | 681 | 3453.00 | XLON | 1762182 |
|---|---|---|---|---|---|
| 09-May-2024 | 12:51:26 | 414 | 3449.00 | XLON | 1759502 |
| 09-May-2024 | 12:51:26 | 223 | 3449.00 | XLON | 1759500 |
| 09-May-2024 | 12:50:25 | 171 | 3450.00 | XLON | 1758819 |
| 09-May-2024 | 12:50:25 | 527 | 3450.00 | XLON | 1758817 |
| 09-May-2024 | 12:48:15 | 132 | 3451.00 | XLON | 1756834 |
| 09-May-2024 | 12:48:15 | 634 | 3451.00 | XLON | 1756830 |
| 09-May-2024 | 12:47:45 | 500 | 3452.00 | XLON | 1756597 |
| 09-May-2024 | 12:47:45 | 124 | 3452.00 | XLON | 1756595 |
| 09-May-2024 | 12:45:25 | 524 | 3453.00 | XLON | 1755117 |
| 09-May-2024 | 12:45:22 | 84 | 3453.00 | XLON | 1755087 |
| 09-May-2024 | 12:45:09 | 613 | 3455.00 | XLON | 1754913 |
| 09-May-2024 | 12:42:01 | 644 | 3459.00 | XLON | 1752925 |
| 09-May-2024 | 12:42:01 | 51 | 3459.00 | XLON | 1752923 |
| 09-May-2024 | 12:40:07 | 609 | 3459.00 | XLON | 1751771 |
| 09-May-2024 | 12:40:00 | 712 | 3460.00 | XLON | 1751698 |
| 09-May-2024 | 12:36:06 | 90 | 3460.00 | XLON | 1748688 |
| 09-May-2024 | 12:36:06 | 576 | 3460.00 | XLON | 1748686 |
| 09-May-2024 | 12:35:56 | 740 | 3461.00 | XLON | 1748572 |
| 09-May-2024 | 12:35:08 | 632 | 3461.00 | XLON | 1748109 |
| 09-May-2024 | 12:34:54 | 673 | 3461.00 | XLON | 1747989 |
| 09-May-2024 | 12:32:29 | 879 | 3461.00 | XLON | 1746187 |
| 09-May-2024 | 12:32:28 | 177 | 3462.00 | XLON | 1746151 |
| 09-May-2024 | 12:32:28 | 516 | 3462.00 | XLON | 1746149 |
| 09-May-2024 | 12:30:31 | 228 | 3462.00 | XLON | 1744511 |
| 09-May-2024 | 12:30:31 | 411 | 3462.00 | XLON | 1744509 |
| 09-May-2024 | 12:30:31 | 1,013 | 3462.00 | XLON | 1744507 |
| 09-May-2024 | 12:30:27 | 625 | 3463.00 | XLON | 1744465 |
| 09-May-2024 | 12:29:25 | 107 | 3461.00 | XLON | 1743020 |
| 09-May-2024 | 12:29:25 | 153 | 3461.00 | XLON | 1743018 |
| 09-May-2024 | 12:29:25 | 463 | 3461.00 | XLON | 1743016 |
| 09-May-2024 | 12:16:32 | 728 | 3457.00 | XLON | 1734882 |
| 09-May-2024 | 12:15:00 | 667 | 3456.00 | XLON | 1733976 |
| 09-May-2024 | 12:10:32 | 83 | 3456.00 | XLON | 1731433 |
| 09-May-2024 | 12:10:32 | 304 | 3456.00 | XLON | 1731431 |
| 09-May-2024 | 12:10:32 | 301 | 3456.00 | XLON | 1731429 |
| 09-May-2024 | 12:09:45 | 397 | 3457.00 | XLON | 1730745 |
| 09-May-2024 | 12:09:45 | 345 | 3457.00 | XLON | 1730747 |
| 09-May-2024 | 12:09:05 | 141 | 3457.00 | XLON | 1730212 |
| 09-May-2024 | 12:09:05 | 15 | 3457.00 | XLON | 1730210 |
| 09-May-2024 | 12:08:55 | 544 | 3457.00 | XLON | 1730117 |
| 09-May-2024 | 12:07:30 | 715 | 3457.00 | XLON | 1729370 |
| 09-May-2024 | 12:04:18 | 793 | 3456.00 | XLON | 1727321 |
| 09-May-2024 | 12:04:18 | 689 | 3456.00 | XLON | 1727319 |
| 09-May-2024 | 12:04:18 | 400 | 3456.00 | XLON | 1727317 |
| 09-May-2024 | 12:01:45 | 742 | 3455.00 | XLON | 1725712 |
| 09-May-2024 | 11:53:54 | 560 | 3459.00 | XLON | 1720738 |
| 09-May-2024 | 11:53:54 | 136 | 3459.00 | XLON | 1720736 |
| 09-May-2024 | 11:51:52 | 123 | 3461.00 | XLON | 1719659 |
| 09-May-2024 | 11:51:52 | 567 | 3461.00 | XLON | 1719657 |
| 09-May-2024 | 11:51:52 | 1 | 3461.00 | XLON | 1719655 |
| 09-May-2024 | 11:51:52 | 34 | 3461.00 | XLON | 1719653 |
| 09-May-2024 | 11:45:56 | 663 | 3461.00 | XLON | 1715835 |
|---|---|---|---|---|---|
| 09-May-2024 | 11:45:16 | 2 | 3462.00 | XLON | 1715568 |
| 09-May-2024 | 11:45:16 | 313 | 3462.00 | XLON | 1715570 |
| 09-May-2024 | 11:45:16 | 383 | 3462.00 | XLON | 1715566 |
| 09-May-2024 | 11:42:36 | 161 | 3460.00 | XLON | 1714178 |
| 09-May-2024 | 11:42:36 | 137 | 3460.00 | XLON | 1714176 |
| 09-May-2024 | 11:42:36 | 2 | 3460.00 | XLON | 1714174 |
| 09-May-2024 | 11:42:36 | 426 | 3460.00 | XLON | 1714172 |
| 09-May-2024 | 11:41:10 | 760 | 3460.00 | XLON | 1713280 |
| 09-May-2024 | 11:41:00 | 1,417 | 3461.00 | XLON | 1713211 |
| 09-May-2024 | 11:40:22 | 150 | 3461.00 | XLON | 1712885 |
| 09-May-2024 | 11:40:22 | 151 | 3461.00 | XLON | 1712883 |
| 09-May-2024 | 11:40:22 | 833 | 3461.00 | XLON | 1712881 |
| 09-May-2024 | 11:37:59 | 486 | 3449.00 | XLON | 1710853 |
| 09-May-2024 | 11:37:59 | 243 | 3449.00 | XLON | 1710851 |
| 09-May-2024 | 11:37:59 | 702 | 3452.00 | XLON | 1710843 |
| 09-May-2024 | 11:37:33 | 755 | 3453.00 | XLON | 1710552 |
| 09-May-2024 | 11:37:21 | 716 | 3454.00 | XLON | 1710443 |
| 09-May-2024 | 11:37:21 | 918 | 3454.00 | XLON | 1710445 |
| 09-May-2024 | 11:35:33 | 1,081 | 3452.00 | XLON | 1709588 |
| 09-May-2024 | 11:35:33 | 677 | 3453.00 | XLON | 1709586 |
| 09-May-2024 | 11:35:33 | 659 | 3453.00 | XLON | 1709584 |
| 09-May-2024 | 11:35:30 | 666 | 3454.00 | XLON | 1709536 |
| 09-May-2024 | 11:35:30 | 57 | 3454.00 | XLON | 1709534 |
| 09-May-2024 | 11:35:29 | 636 | 3454.00 | XLON | 1709527 |
| 09-May-2024 | 11:35:29 | 202 | 3454.00 | XLON | 1709525 |
| 09-May-2024 | 11:35:29 | 50 | 3454.00 | XLON | 1709523 |
| 09-May-2024 | 11:35:29 | 50 | 3454.00 | XLON | 1709521 |
| 09-May-2024 | 11:35:29 | 150 | 3454.00 | XLON | 1709519 |
| 09-May-2024 | 11:35:29 | 150 | 3454.00 | XLON | 1709517 |
| 09-May-2024 | 11:35:28 | 642 | 3454.00 | XLON | 1709508 |
| 09-May-2024 | 11:35:28 | 371 | 3454.00 | XLON | 1709506 |
| 09-May-2024 | 11:35:28 | 100 | 3454.00 | XLON | 1709504 |
| 09-May-2024 | 11:35:28 | 100 | 3454.00 | XLON | 1709502 |
| 09-May-2024 | 11:35:28 | 100 | 3454.00 | XLON | 1709500 |
| 09-May-2024 | 11:35:28 | 58 | 3454.00 | XLON | 1709498 |
| 09-May-2024 | 11:35:28 | 346 | 3454.00 | XLON | 1709495 |
| 09-May-2024 | 11:35:28 | 100 | 3454.00 | XLON | 1709493 |
| 09-May-2024 | 11:35:28 | 100 | 3454.00 | XLON | 1709491 |
| 09-May-2024 | 11:35:28 | 72 | 3454.00 | XLON | 1709489 |
| 09-May-2024 | 11:35:28 | 687 | 3454.00 | XLON | 1709487 |
| 09-May-2024 | 11:35:28 | 578 | 3454.00 | XLON | 1709485 |
| 09-May-2024 | 11:35:28 | 60 | 3454.00 | XLON | 1709483 |
| 09-May-2024 | 11:35:21 | 682 | 3452.00 | XLON | 1709415 |
| 09-May-2024 | 11:34:03 | 712 | 3452.00 | XLON | 1708827 |
| 09-May-2024 | 11:31:17 | 449 | 3452.00 | XLON | 1707522 |
| 09-May-2024 | 11:31:17 | 62 | 3452.00 | XLON | 1707520 |
| 09-May-2024 | 11:31:17 | 190 | 3452.00 | XLON | 1707518 |
| 09-May-2024 | 11:31:17 | 742 | 3452.00 | XLON | 1707516 |
| 09-May-2024 | 11:29:11 | 846 | 3452.00 | XLON | 1706160 |
| 09-May-2024 | 11:29:11 | 5 | 3452.00 | XLON | 1706158 |
| 09-May-2024 | 11:28:53 | 46 | 3452.00 | XLON | 1705880 |
| 09-May-2024 | 11:26:32 | 706 | 3452.00 | XLON | 1704702 |
|---|---|---|---|---|---|
| 09-May-2024 | 11:26:32 | 658 | 3452.00 | XLON | 1704700 |
| 09-May-2024 | 11:26:32 | 629 | 3452.00 | XLON | 1704698 |
| 09-May-2024 | 11:26:32 | 65 | 3452.00 | XLON | 1704696 |
| 09-May-2024 | 11:25:26 | 778 | 3452.00 | XLON | 1704051 |
| 09-May-2024 | 11:22:54 | 668 | 3451.00 | XLON | 1702474 |
| 09-May-2024 | 11:22:54 | 694 | 3451.00 | XLON | 1702472 |
| 09-May-2024 | 11:18:04 | 692 | 3450.00 | XLON | 1699740 |
| 09-May-2024 | 11:16:20 | 120 | 3449.00 | XLON | 1698735 |
| 09-May-2024 | 11:15:57 | 482 | 3449.00 | XLON | 1698553 |
| 09-May-2024 | 11:15:57 | 418 | 3449.00 | XLON | 1698551 |
| 09-May-2024 | 11:15:57 | 566 | 3449.00 | XLON | 1698549 |
| 09-May-2024 | 11:14:01 | 933 | 3449.00 | XLON | 1697306 |
| 09-May-2024 | 11:10:01 | 698 | 3447.00 | XLON | 1695268 |
| 09-May-2024 | 11:07:13 | 500 | 3447.00 | XLON | 1693547 |
| 09-May-2024 | 11:06:48 | 716 | 3448.00 | XLON | 1693339 |
| 09-May-2024 | 11:06:35 | 692 | 3449.00 | XLON | 1693177 |
| 09-May-2024 | 11:02:52 | 486 | 3444.00 | XLON | 1690756 |
| 09-May-2024 | 11:02:52 | 129 | 3444.00 | XLON | 1690754 |
| 09-May-2024 | 11:02:52 | 10 | 3444.00 | XLON | 1690752 |
| 09-May-2024 | 11:02:52 | 405 | 3444.00 | XLON | 1690750 |
| 09-May-2024 | 11:02:52 | 323 | 3444.00 | XLON | 1690748 |
| 09-May-2024 | 11:01:27 | 241 | 3443.00 | XLON | 1689676 |
| 09-May-2024 | 11:01:27 | 561 | 3443.00 | XLON | 1689674 |
| 09-May-2024 | 11:01:27 | 10 | 3443.00 | XLON | 1689672 |
| 09-May-2024 | 11:00:58 | 639 | 3443.00 | XLON | 1689316 |
| 09-May-2024 | 10:59:54 | 73 | 3436.00 | XLON | 1688297 |
| 09-May-2024 | 10:59:54 | 572 | 3436.00 | XLON | 1688295 |
| 09-May-2024 | 10:56:44 | 23 | 3437.00 | XLON | 1686692 |
| 09-May-2024 | 10:56:42 | 490 | 3437.00 | XLON | 1686675 |
| 09-May-2024 | 10:56:34 | 90 | 3437.00 | XLON | 1686630 |
| 09-May-2024 | 10:56:34 | 15 | 3437.00 | XLON | 1686628 |
| 09-May-2024 | 10:55:58 | 705 | 3439.00 | XLON | 1686383 |
| 09-May-2024 | 10:52:00 | 25 | 3439.00 | XLON | 1684460 |
| 09-May-2024 | 10:51:40 | 152 | 3440.00 | XLON | 1684340 |
| 09-May-2024 | 10:51:20 | 133 | 3440.00 | XLON | 1684142 |
| 09-May-2024 | 10:50:55 | 354 | 3440.00 | XLON | 1683975 |
| 09-May-2024 | 10:50:18 | 262 | 3441.00 | XLON | 1683682 |
| 09-May-2024 | 10:50:18 | 436 | 3441.00 | XLON | 1683680 |
| 09-May-2024 | 10:48:43 | 11 | 3441.00 | XLON | 1682735 |
| 09-May-2024 | 10:35:27 | 376 | 3440.00 | XLON | 1675982 |
| 09-May-2024 | 10:35:27 | 215 | 3440.00 | XLON | 1675980 |
| 09-May-2024 | 10:35:15 | 71 | 3440.00 | XLON | 1675900 |
| 09-May-2024 | 10:34:55 | 2 | 3440.00 | XLON | 1675770 |
| 09-May-2024 | 10:33:15 | 617 | 3439.00 | XLON | 1674895 |
| 09-May-2024 | 10:21:07 | 655 | 3440.00 | XLON | 1668072 |
| 09-May-2024 | 10:10:30 | 682 | 3437.00 | XLON | 1662333 |
| 09-May-2024 | 10:10:30 | 71 | 3438.00 | XLON | 1662329 |
| 09-May-2024 | 10:10:30 | 394 | 3438.00 | XLON | 1662331 |
| 09-May-2024 | 10:09:11 | 260 | 3438.00 | XLON | 1661541 |
| 09-May-2024 | 10:05:31 | 540 | 3439.00 | XLON | 1659824 |
| 09-May-2024 | 10:05:31 | 67 | 3439.00 | XLON | 1659822 |
| 09-May-2024 | 09:53:46 | 630 | 3439.00 | XLON | 1649876 |
|---|---|---|---|---|---|
| 09-May-2024 | 09:49:13 | 700 | 3438.00 | XLON | 1645609 |
| 09-May-2024 | 09:43:03 | 138 | 3441.00 | XLON | 1641046 |
| 09-May-2024 | 09:43:03 | 462 | 3441.00 | XLON | 1641044 |
| 09-May-2024 | 09:41:32 | 39 | 3441.00 | XLON | 1639958 |
| 09-May-2024 | 09:41:32 | 74 | 3441.00 | XLON | 1639956 |
| 09-May-2024 | 09:41:32 | 74 | 3441.00 | XLON | 1639954 |
| 09-May-2024 | 09:41:32 | 548 | 3441.00 | XLON | 1639960 |
| 09-May-2024 | 09:40:16 | 667 | 3441.00 | XLON | 1639106 |
| 09-May-2024 | 09:37:49 | 652 | 3441.00 | XLON | 1635493 |
| 09-May-2024 | 09:37:48 | 615 | 3442.00 | XLON | 1635479 |
| 09-May-2024 | 09:37:48 | 711 | 3442.00 | XLON | 1635477 |
| 09-May-2024 | 09:18:48 | 34 | 3440.00 | XLON | 1621021 |
| 09-May-2024 | 09:18:48 | 606 | 3440.00 | XLON | 1621023 |
| 09-May-2024 | 09:17:06 | 435 | 3440.00 | XLON | 1619292 |
| 09-May-2024 | 09:17:06 | 163 | 3440.00 | XLON | 1619290 |
| 09-May-2024 | 09:10:50 | 315 | 3441.00 | XLON | 1613794 |
| 09-May-2024 | 09:10:50 | 274 | 3441.00 | XLON | 1613792 |
| 09-May-2024 | 09:10:26 | 40 | 3441.00 | XLON | 1613424 |
| 09-May-2024 | 09:08:27 | 26 | 3442.00 | XLON | 1611577 |
| 09-May-2024 | 09:08:27 | 400 | 3442.00 | XLON | 1611575 |
| 09-May-2024 | 09:08:19 | 110 | 3442.00 | XLON | 1611489 |
| 09-May-2024 | 09:08:19 | 118 | 3442.00 | XLON | 1611487 |
| 09-May-2024 | 09:07:06 | 672 | 3442.00 | XLON | 1610542 |
| 09-May-2024 | 09:07:06 | 25 | 3442.00 | XLON | 1610540 |
| 09-May-2024 | 09:02:01 | 242 | 3441.00 | XLON | 1606811 |
| 09-May-2024 | 09:02:01 | 500 | 3441.00 | XLON | 1606809 |
| 09-May-2024 | 08:58:32 | 162 | 3440.00 | XLON | 1604123 |
| 09-May-2024 | 08:58:32 | 215 | 3440.00 | XLON | 1604121 |
| 09-May-2024 | 08:58:21 | 35 | 3440.00 | XLON | 1603940 |
| 09-May-2024 | 08:57:19 | 215 | 3440.00 | XLON | 1603224 |
| 09-May-2024 | 08:57:06 | 74 | 3440.00 | XLON | 1603033 |
| 09-May-2024 | 08:53:56 | 659 | 3439.00 | XLON | 1600458 |
| 09-May-2024 | 08:53:56 | 30 | 3439.00 | XLON | 1600456 |
| 09-May-2024 | 08:52:42 | 599 | 3440.00 | XLON | 1599077 |
| 09-May-2024 | 08:52:42 | 66 | 3440.00 | XLON | 1599075 |
| 09-May-2024 | 08:46:57 | 614 | 3438.00 | XLON | 1594486 |
| 09-May-2024 | 08:45:06 | 678 | 3439.00 | XLON | 1593326 |
| 09-May-2024 | 08:39:38 | 83 | 3438.00 | XLON | 1589299 |
| 09-May-2024 | 08:39:38 | 107 | 3438.00 | XLON | 1589297 |
| 09-May-2024 | 08:38:17 | 290 | 3438.00 | XLON | 1588200 |
| 09-May-2024 | 08:38:17 | 309 | 3438.00 | XLON | 1588198 |
| 09-May-2024 | 08:33:21 | 112 | 3438.00 | XLON | 1584414 |
| 09-May-2024 | 08:33:21 | 618 | 3438.00 | XLON | 1584412 |
| 09-May-2024 | 08:29:23 | 694 | 3439.00 | XLON | 1581130 |
| 09-May-2024 | 08:28:22 | 621 | 3438.00 | XLON | 1580275 |
| 09-May-2024 | 08:25:26 | 100 | 3439.00 | XLON | 1578254 |
| 09-May-2024 | 08:25:26 | 498 | 3439.00 | XLON | 1578256 |
| 09-May-2024 | 08:24:27 | 41 | 3438.00 | XLON | 1577348 |
| 09-May-2024 | 08:21:06 | 29 | 3439.00 | XLON | 1575093 |
| 09-May-2024 | 08:21:06 | 187 | 3439.00 | XLON | 1575091 |
| 09-May-2024 | 08:21:06 | 265 | 3439.00 | XLON | 1575089 |
| 09-May-2024 | 08:21:06 | 250 | 3439.00 | XLON | 1575087 |
|---|---|---|---|---|---|
| 09-May-2024 | 08:21:06 | 560 | 3439.00 | XLON | 1575077 |
| 09-May-2024 | 08:21:06 | 437 | 3439.00 | XLON | 1575075 |
| 09-May-2024 | 08:21:06 | 166 | 3439.00 | XLON | 1575073 |
| 09-May-2024 | 08:21:06 | 104 | 3439.00 | XLON | 1575071 |
| 09-May-2024 | 08:20:38 | 25 | 3439.00 | XLON | 1574787 |
| 09-May-2024 | 08:19:56 | 116 | 3439.00 | XLON | 1574211 |
| 09-May-2024 | 08:18:02 | 347 | 3436.00 | XLON | 1572607 |
| 09-May-2024 | 08:18:02 | 457 | 3436.00 | XLON | 1572605 |
| 09-May-2024 | 08:16:09 | 665 | 3434.00 | XLON | 1571067 |
| 09-May-2024 | 08:16:00 | 343 | 3435.00 | XLON | 1570956 |
| 09-May-2024 | 08:16:00 | 349 | 3435.00 | XLON | 1570958 |
| 09-May-2024 | 08:14:03 | 706 | 3436.00 | XLON | 1569493 |
| 09-May-2024 | 08:08:46 | 620 | 3435.00 | XLON | 1564991 |
| 09-May-2024 | 08:03:01 | 232 | 3434.00 | XLON | 1558506 |
| 09-May-2024 | 08:03:01 | 265 | 3434.00 | XLON | 1558504 |
| 09-May-2024 | 08:03:01 | 198 | 3434.00 | XLON | 1558502 |
| 09-May-2024 | 08:02:03 | 701 | 3436.00 | XLON | 1557778 |
| 09-May-2024 | 08:01:51 | 387 | 3437.00 | XLON | 1557645 |
| 09-May-2024 | 08:01:51 | 640 | 3437.00 | XLON | 1557643 |
| 09-May-2024 | 08:01:51 | 10 | 3437.00 | XLON | 1557641 |
| 09-May-2024 | 07:59:16 | 100 | 3437.00 | XLON | 1555341 |
| 09-May-2024 | 07:59:16 | 161 | 3437.00 | XLON | 1555339 |
| 09-May-2024 | 07:56:05 | 674 | 3437.00 | XLON | 1551174 |
| 09-May-2024 | 07:55:00 | 603 | 3438.00 | XLON | 1549812 |
| 09-May-2024 | 07:43:03 | 672 | 3434.00 | XLON | 1536280 |
| 09-May-2024 | 07:41:01 | 624 | 3434.00 | XLON | 1533883 |
| 09-May-2024 | 07:37:04 | 300 | 3435.00 | XLON | 1529670 |
| 09-May-2024 | 07:37:04 | 370 | 3435.00 | XLON | 1529672 |
| 09-May-2024 | 07:28:28 | 549 | 3434.00 | XLON | 1520356 |
| 09-May-2024 | 07:28:28 | 97 | 3434.00 | XLON | 1520354 |
| 09-May-2024 | 07:20:20 | 655 | 3431.00 | XLON | 1511079 |
| 09-May-2024 | 07:15:50 | 673 | 3428.00 | XLON | 1506824 |
| 09-May-2024 | 07:15:23 | 40 | 3428.00 | XLON | 1506303 |
| 09-May-2024 | 07:10:50 | 639 | 3432.00 | XLON | 1501477 |
| 09-May-2024 | 07:09:41 | 16 | 3434.00 | XLON | 1500184 |
| 09-May-2024 | 07:09:41 | 663 | 3434.00 | XLON | 1500182 |
| 09-May-2024 | 07:08:08 | 492 | 3434.00 | XLON | 1498702 |
| 09-May-2024 | 07:08:08 | 134 | 3434.00 | XLON | 1498700 |
| 09-May-2024 | 07:06:26 | 697 | 3434.00 | XLON | 1496879 |
| 09-May-2024 | 07:02:17 | 714 | 3429.00 | XLON | 1492604 |
| 09-May-2024 | 07:02:17 | 1,562 | 3429.00 | XLON | 1492602 |
10 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 200,864 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 33,977,137 ordinary shares in treasury, and has 1,874,357,839 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 14,264,944 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: | 10 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 200,864 |
| Highest price paid per share (p): | 3466 |
| Lowest price paid per share (p): | 3447 |
| Volume weighted average price paid per share (p): | 3453.5267 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 10-May-2024 | 15:21:15 | 781 | 3465.00 | XLON | 2158413 |
| 10-May-2024 | 15:20:05 | 2,074 | 3464.00 | XLON | 2156136 |
| 10-May-2024 | 15:19:04 | 774 | 3464.00 | XLON | 2153755 |
| 10-May-2024 | 15:18:57 | 710 | 3465.00 | XLON | 2153452 |
| 10-May-2024 | 15:18:52 | 855 | 3466.00 | XLON | 2153300 |
| 10-May-2024 | 15:18:07 | 252 | 3464.00 | XLON | 2151827 |
| 10-May-2024 | 15:18:07 | 125 | 3464.00 | XLON | 2151825 |
| 10-May-2024 | 15:18:07 | 303 | 3464.00 | XLON | 2151823 |
| 10-May-2024 | 15:18:07 | 133 | 3464.00 | XLON | 2151821 |
| 10-May-2024 | 15:18:07 | 665 | 3464.00 | XLON | 2151819 |
| 10-May-2024 | 15:17:06 | 900 | 3462.00 | XLON | 2149887 |
| 10-May-2024 | 15:17:06 | 79 | 3462.00 | XLON | 2149885 |
| 10-May-2024 | 15:17:06 | 90 | 3462.00 | XLON | 2149883 |
| 10-May-2024 | 15:16:38 | 1,117 | 3461.00 | XLON | 2148892 |
| 10-May-2024 | 15:15:11 | 510 | 3459.00 | XLON | 2145713 |
|---|---|---|---|---|---|
| 10-May-2024 | 15:15:11 | 2 | 3459.00 | XLON | 2145711 |
| 10-May-2024 | 15:15:11 | 4 | 3459.00 | XLON | 2145709 |
| 10-May-2024 | 15:15:11 | 1 | 3459.00 | XLON | 2145707 |
| 10-May-2024 | 15:15:11 | 1 | 3459.00 | XLON | 2145705 |
| 10-May-2024 | 15:15:11 | 239 | 3459.00 | XLON | 2145703 |
| 10-May-2024 | 15:15:11 | 329 | 3459.00 | XLON | 2145701 |
| 10-May-2024 | 15:15:11 | 315 | 3459.00 | XLON | 2145699 |
| 10-May-2024 | 15:15:11 | 77 | 3459.00 | XLON | 2145697 |
| 10-May-2024 | 15:15:11 | 55 | 3459.00 | XLON | 2145695 |
| 10-May-2024 | 15:14:39 | 1,003 | 3460.00 | XLON | 2144480 |
| 10-May-2024 | 15:12:46 | 208 | 3459.00 | XLON | 2140511 |
| 10-May-2024 | 15:12:45 | 633 | 3459.00 | XLON | 2140463 |
| 10-May-2024 | 15:12:26 | 841 | 3459.00 | XLON | 2139713 |
| 10-May-2024 | 15:11:58 | 34 | 3459.00 | XLON | 2138470 |
| 10-May-2024 | 15:11:58 | 556 | 3459.00 | XLON | 2138468 |
| 10-May-2024 | 15:11:58 | 180 | 3459.00 | XLON | 2138466 |
| 10-May-2024 | 15:10:54 | 701 | 3458.00 | XLON | 2135408 |
| 10-May-2024 | 15:10:54 | 40 | 3458.00 | XLON | 2135406 |
| 10-May-2024 | 15:10:54 | 121 | 3458.00 | XLON | 2135404 |
| 10-May-2024 | 15:10:44 | 256 | 3458.00 | XLON | 2135136 |
| 10-May-2024 | 15:10:44 | 143 | 3458.00 | XLON | 2135134 |
| 10-May-2024 | 15:10:44 | 825 | 3458.00 | XLON | 2135132 |
| 10-May-2024 | 15:10:44 | 287 | 3458.00 | XLON | 2135130 |
| 10-May-2024 | 15:08:44 | 719 | 3458.00 | XLON | 2130965 |
| 10-May-2024 | 15:08:44 | 784 | 3458.00 | XLON | 2130967 |
| 10-May-2024 | 15:07:54 | 855 | 3458.00 | XLON | 2129243 |
| 10-May-2024 | 15:07:52 | 71 | 3457.00 | XLON | 2129181 |
| 10-May-2024 | 15:06:32 | 810 | 3457.00 | XLON | 2126620 |
| 10-May-2024 | 15:05:51 | 177 | 3458.00 | XLON | 2125066 |
| 10-May-2024 | 15:05:51 | 44 | 3458.00 | XLON | 2125064 |
| 10-May-2024 | 15:05:51 | 536 | 3458.00 | XLON | 2125062 |
| 10-May-2024 | 15:04:51 | 756 | 3458.00 | XLON | 2123361 |
| 10-May-2024 | 15:04:51 | 70 | 3458.00 | XLON | 2123359 |
| 10-May-2024 | 15:02:31 | 537 | 3457.00 | XLON | 2119244 |
| 10-May-2024 | 15:02:01 | 209 | 3457.00 | XLON | 2118410 |
| 10-May-2024 | 15:01:55 | 978 | 3458.00 | XLON | 2118179 |
| 10-May-2024 | 15:01:55 | 74 | 3458.00 | XLON | 2118181 |
| 10-May-2024 | 15:01:31 | 6 | 3459.00 | XLON | 2117634 |
| 10-May-2024 | 15:01:31 | 900 | 3459.00 | XLON | 2117632 |
| 10-May-2024 | 15:00:59 | 893 | 3460.00 | XLON | 2116551 |
| 10-May-2024 | 15:00:59 | 388 | 3461.00 | XLON | 2116547 |
| 10-May-2024 | 15:00:59 | 434 | 3461.00 | XLON | 2116549 |
| 10-May-2024 | 14:59:18 | 809 | 3459.00 | XLON | 2111464 |
| 10-May-2024 | 14:58:01 | 903 | 3459.00 | XLON | 2109364 |
| 10-May-2024 | 14:55:34 | 23 | 3458.00 | XLON | 2105490 |
| 10-May-2024 | 14:55:14 | 717 | 3458.00 | XLON | 2104861 |
| 10-May-2024 | 14:53:43 | 674 | 3459.00 | XLON | 2101880 |
| 10-May-2024 | 14:53:43 | 109 | 3459.00 | XLON | 2101876 |
| 10-May-2024 | 14:53:43 | 800 | 3459.00 | XLON | 2101882 |
| 10-May-2024 | 14:53:43 | 56 | 3459.00 | XLON | 2101878 |
| 10-May-2024 | 14:52:29 | 839 | 3459.00 | XLON | 2099961 |
| 10-May-2024 | 14:52:29 | 872 | 3459.00 | XLON | 2099959 |
|---|---|---|---|---|---|
| 10-May-2024 | 14:50:50 | 879 | 3458.00 | XLON | 2097293 |
| 10-May-2024 | 14:49:38 | 1,277 | 3458.00 | XLON | 2095401 |
| 10-May-2024 | 14:49:38 | 310 | 3458.00 | XLON | 2095399 |
| 10-May-2024 | 14:48:22 | 866 | 3457.00 | XLON | 2092849 |
| 10-May-2024 | 14:46:42 | 1,105 | 3455.00 | XLON | 2090097 |
| 10-May-2024 | 14:45:53 | 1,419 | 3456.00 | XLON | 2088547 |
| 10-May-2024 | 14:41:04 | 709 | 3454.00 | XLON | 2080077 |
| 10-May-2024 | 14:40:54 | 900 | 3455.00 | XLON | 2079747 |
| 10-May-2024 | 14:40:54 | 13 | 3455.00 | XLON | 2079745 |
| 10-May-2024 | 14:40:54 | 286 | 3455.00 | XLON | 2079749 |
| 10-May-2024 | 14:40:52 | 700 | 3456.00 | XLON | 2079694 |
| 10-May-2024 | 14:40:52 | 93 | 3456.00 | XLON | 2079692 |
| 10-May-2024 | 14:40:46 | 38 | 3456.00 | XLON | 2079608 |
| 10-May-2024 | 14:40:46 | 255 | 3456.00 | XLON | 2079606 |
| 10-May-2024 | 14:40:46 | 427 | 3456.00 | XLON | 2079604 |
| 10-May-2024 | 14:38:09 | 881 | 3451.00 | XLON | 2074822 |
| 10-May-2024 | 14:37:08 | 326 | 3451.00 | XLON | 2072969 |
| 10-May-2024 | 14:37:08 | 439 | 3451.00 | XLON | 2072967 |
| 10-May-2024 | 14:32:44 | 160 | 3449.00 | XLON | 2064697 |
| 10-May-2024 | 14:32:44 | 708 | 3449.00 | XLON | 2064695 |
| 10-May-2024 | 14:32:26 | 859 | 3450.00 | XLON | 2064100 |
| 10-May-2024 | 14:31:10 | 800 | 3451.00 | XLON | 2061693 |
| 10-May-2024 | 14:30:34 | 711 | 3451.00 | XLON | 2060385 |
| 10-May-2024 | 14:30:34 | 10 | 3451.00 | XLON | 2060383 |
| 10-May-2024 | 14:29:23 | 840 | 3451.00 | XLON | 2057992 |
| 10-May-2024 | 14:28:36 | 210 | 3451.00 | XLON | 2056541 |
| 10-May-2024 | 14:28:36 | 651 | 3451.00 | XLON | 2056539 |
| 10-May-2024 | 14:27:54 | 634 | 3452.00 | XLON | 2055219 |
| 10-May-2024 | 14:27:35 | 107 | 3452.00 | XLON | 2054720 |
| 10-May-2024 | 14:26:41 | 832 | 3452.00 | XLON | 2053112 |
| 10-May-2024 | 14:26:41 | 43 | 3452.00 | XLON | 2053110 |
| 10-May-2024 | 14:25:18 | 558 | 3453.00 | XLON | 2050733 |
| 10-May-2024 | 14:25:18 | 664 | 3453.00 | XLON | 2050731 |
| 10-May-2024 | 14:25:18 | 171 | 3453.00 | XLON | 2050737 |
| 10-May-2024 | 14:25:18 | 179 | 3453.00 | XLON | 2050735 |
| 10-May-2024 | 14:24:02 | 12 | 3454.00 | XLON | 2048128 |
| 10-May-2024 | 14:24:02 | 166 | 3454.00 | XLON | 2048126 |
| 10-May-2024 | 14:24:02 | 20 | 3454.00 | XLON | 2048132 |
| 10-May-2024 | 14:24:02 | 654 | 3454.00 | XLON | 2048130 |
| 10-May-2024 | 14:21:09 | 821 | 3451.00 | XLON | 2043179 |
| 10-May-2024 | 14:19:54 | 120 | 3453.00 | XLON | 2040513 |
| 10-May-2024 | 14:19:54 | 128 | 3453.00 | XLON | 2040511 |
| 10-May-2024 | 14:19:54 | 825 | 3453.00 | XLON | 2040509 |
| 10-May-2024 | 14:19:54 | 279 | 3453.00 | XLON | 2040507 |
| 10-May-2024 | 14:19:54 | 279 | 3452.00 | XLON | 2040503 |
| 10-May-2024 | 14:19:54 | 1,027 | 3452.00 | XLON | 2040501 |
| 10-May-2024 | 14:18:00 | 793 | 3453.00 | XLON | 2037074 |
| 10-May-2024 | 14:17:00 | 101 | 3453.00 | XLON | 2035586 |
| 10-May-2024 | 14:17:00 | 645 | 3453.00 | XLON | 2035584 |
| 10-May-2024 | 14:16:00 | 270 | 3453.00 | XLON | 2033643 |
| 10-May-2024 | 14:16:00 | 263 | 3453.00 | XLON | 2033641 |
| 10-May-2024 | 14:12:56 | 195 | 3451.00 | XLON | 2028093 |
|---|---|---|---|---|---|
| 10-May-2024 | 14:12:56 | 679 | 3451.00 | XLON | 2028091 |
| 10-May-2024 | 14:11:03 | 220 | 3451.00 | XLON | 2024560 |
| 10-May-2024 | 14:11:03 | 766 | 3451.00 | XLON | 2024558 |
| 10-May-2024 | 14:11:03 | 611 | 3451.00 | XLON | 2024556 |
| 10-May-2024 | 14:11:03 | 709 | 3451.00 | XLON | 2024554 |
| 10-May-2024 | 14:11:03 | 37 | 3451.00 | XLON | 2024552 |
| 10-May-2024 | 14:07:54 | 883 | 3451.00 | XLON | 2018436 |
| 10-May-2024 | 14:05:13 | 787 | 3452.00 | XLON | 2013992 |
| 10-May-2024 | 14:04:06 | 37 | 3451.00 | XLON | 2012322 |
| 10-May-2024 | 14:04:06 | 180 | 3451.00 | XLON | 2012320 |
| 10-May-2024 | 14:04:06 | 242 | 3451.00 | XLON | 2012328 |
| 10-May-2024 | 14:04:06 | 258 | 3451.00 | XLON | 2012324 |
| 10-May-2024 | 14:04:06 | 95 | 3451.00 | XLON | 2012326 |
| 10-May-2024 | 14:03:54 | 723 | 3452.00 | XLON | 2012014 |
| 10-May-2024 | 14:01:00 | 600 | 3452.00 | XLON | 2006488 |
| 10-May-2024 | 14:01:00 | 1 | 3452.00 | XLON | 2006486 |
| 10-May-2024 | 14:01:00 | 249 | 3452.00 | XLON | 2006484 |
| 10-May-2024 | 14:01:00 | 12 | 3452.00 | XLON | 2006482 |
| 10-May-2024 | 14:00:10 | 753 | 3451.00 | XLON | 2004764 |
| 10-May-2024 | 13:57:55 | 14 | 3452.00 | XLON | 1999429 |
| 10-May-2024 | 13:57:55 | 825 | 3452.00 | XLON | 1999427 |
| 10-May-2024 | 13:57:55 | 977 | 3452.00 | XLON | 1999425 |
| 10-May-2024 | 13:57:33 | 777 | 3453.00 | XLON | 1998828 |
| 10-May-2024 | 13:57:33 | 865 | 3453.00 | XLON | 1998826 |
| 10-May-2024 | 13:57:00 | 630 | 3454.00 | XLON | 1998062 |
| 10-May-2024 | 13:56:59 | 19 | 3454.00 | XLON | 1998058 |
| 10-May-2024 | 13:56:59 | 136 | 3454.00 | XLON | 1998053 |
| 10-May-2024 | 13:52:06 | 266 | 3454.00 | XLON | 1990353 |
| 10-May-2024 | 13:52:06 | 550 | 3454.00 | XLON | 1990351 |
| 10-May-2024 | 13:52:06 | 832 | 3454.00 | XLON | 1990347 |
| 10-May-2024 | 13:52:06 | 638 | 3454.00 | XLON | 1990349 |
| 10-May-2024 | 13:52:00 | 1,347 | 3455.00 | XLON | 1990132 |
| 10-May-2024 | 13:49:59 | 1,103 | 3453.00 | XLON | 1986354 |
| 10-May-2024 | 13:46:25 | 691 | 3452.00 | XLON | 1979570 |
| 10-May-2024 | 13:46:25 | 875 | 3452.00 | XLON | 1979568 |
| 10-May-2024 | 13:45:46 | 37 | 3453.00 | XLON | 1978283 |
| 10-May-2024 | 13:45:46 | 900 | 3453.00 | XLON | 1978281 |
| 10-May-2024 | 13:40:13 | 829 | 3449.00 | XLON | 1968693 |
| 10-May-2024 | 13:40:01 | 781 | 3450.00 | XLON | 1967473 |
| 10-May-2024 | 13:39:21 | 567 | 3450.00 | XLON | 1965954 |
| 10-May-2024 | 13:39:21 | 264 | 3450.00 | XLON | 1965952 |
| 10-May-2024 | 13:38:15 | 730 | 3450.00 | XLON | 1963581 |
| 10-May-2024 | 13:38:15 | 877 | 3450.00 | XLON | 1963585 |
| 10-May-2024 | 13:38:15 | 879 | 3450.00 | XLON | 1963583 |
| 10-May-2024 | 13:37:10 | 146 | 3451.00 | XLON | 1961816 |
| 10-May-2024 | 13:37:10 | 801 | 3451.00 | XLON | 1961814 |
| 10-May-2024 | 13:33:44 | 1,063 | 3448.00 | XLON | 1955817 |
| 10-May-2024 | 13:33:30 | 771 | 3449.00 | XLON | 1955244 |
| 10-May-2024 | 13:31:24 | 733 | 3447.00 | XLON | 1951077 |
| 10-May-2024 | 13:31:24 | 724 | 3447.00 | XLON | 1951066 |
| 10-May-2024 | 13:30:17 | 850 | 3449.00 | XLON | 1948171 |
| 10-May-2024 | 13:30:17 | 28 | 3449.00 | XLON | 1948169 |
|---|---|---|---|---|---|
| 10-May-2024 | 13:30:17 | 270 | 3449.00 | XLON | 1948165 |
| 10-May-2024 | 13:30:17 | 465 | 3449.00 | XLON | 1948163 |
| 10-May-2024 | 13:30:17 | 101 | 3449.00 | XLON | 1948167 |
| 10-May-2024 | 13:30:17 | 861 | 3449.00 | XLON | 1948155 |
| 10-May-2024 | 13:30:17 | 331 | 3449.00 | XLON | 1948153 |
| 10-May-2024 | 13:30:17 | 529 | 3449.00 | XLON | 1948151 |
| 10-May-2024 | 13:30:15 | 771 | 3450.00 | XLON | 1948067 |
| 10-May-2024 | 13:25:59 | 686 | 3448.00 | XLON | 1939411 |
| 10-May-2024 | 13:25:59 | 53 | 3448.00 | XLON | 1939409 |
| 10-May-2024 | 13:19:40 | 599 | 3447.00 | XLON | 1932639 |
| 10-May-2024 | 13:19:40 | 113 | 3447.00 | XLON | 1932637 |
| 10-May-2024 | 13:19:04 | 783 | 3450.00 | XLON | 1931763 |
| 10-May-2024 | 13:16:07 | 665 | 3451.00 | XLON | 1928439 |
| 10-May-2024 | 13:15:48 | 177 | 3451.00 | XLON | 1927964 |
| 10-May-2024 | 13:14:40 | 29 | 3452.00 | XLON | 1926897 |
| 10-May-2024 | 13:14:40 | 825 | 3452.00 | XLON | 1926895 |
| 10-May-2024 | 13:14:40 | 300 | 3452.00 | XLON | 1926893 |
| 10-May-2024 | 13:14:40 | 469 | 3452.00 | XLON | 1926890 |
| 10-May-2024 | 13:14:40 | 299 | 3452.00 | XLON | 1926888 |
| 10-May-2024 | 13:14:40 | 478 | 3452.00 | XLON | 1926886 |
| 10-May-2024 | 13:14:40 | 709 | 3452.00 | XLON | 1926884 |
| 10-May-2024 | 13:12:12 | 729 | 3453.00 | XLON | 1924496 |
| 10-May-2024 | 12:59:23 | 713 | 3449.00 | XLON | 1911925 |
| 10-May-2024 | 12:59:23 | 51 | 3449.00 | XLON | 1911923 |
| 10-May-2024 | 12:56:25 | 885 | 3449.00 | XLON | 1909054 |
| 10-May-2024 | 12:56:17 | 734 | 3450.00 | XLON | 1908934 |
| 10-May-2024 | 12:55:41 | 751 | 3451.00 | XLON | 1908445 |
| 10-May-2024 | 12:53:23 | 783 | 3452.00 | XLON | 1906050 |
| 10-May-2024 | 12:51:58 | 746 | 3451.00 | XLON | 1904559 |
| 10-May-2024 | 12:49:15 | 433 | 3451.00 | XLON | 1902239 |
| 10-May-2024 | 12:49:13 | 331 | 3451.00 | XLON | 1902220 |
| 10-May-2024 | 12:49:13 | 878 | 3452.00 | XLON | 1902218 |
| 10-May-2024 | 12:46:36 | 170 | 3451.00 | XLON | 1900038 |
| 10-May-2024 | 12:46:36 | 50 | 3451.00 | XLON | 1900036 |
| 10-May-2024 | 12:46:36 | 628 | 3451.00 | XLON | 1900034 |
| 10-May-2024 | 12:46:36 | 814 | 3451.00 | XLON | 1900026 |
| 10-May-2024 | 12:45:16 | 1,179 | 3451.00 | XLON | 1898992 |
| 10-May-2024 | 12:39:45 | 850 | 3449.00 | XLON | 1893732 |
| 10-May-2024 | 12:39:45 | 660 | 3450.00 | XLON | 1893730 |
| 10-May-2024 | 12:39:45 | 90 | 3450.00 | XLON | 1893728 |
| 10-May-2024 | 12:37:15 | 220 | 3450.00 | XLON | 1890900 |
| 10-May-2024 | 12:37:15 | 777 | 3450.00 | XLON | 1890898 |
| 10-May-2024 | 12:37:15 | 866 | 3450.00 | XLON | 1890896 |
| 10-May-2024 | 12:33:27 | 769 | 3450.00 | XLON | 1886949 |
| 10-May-2024 | 12:28:01 | 849 | 3450.00 | XLON | 1881278 |
| 10-May-2024 | 12:27:00 | 786 | 3450.00 | XLON | 1880540 |
| 10-May-2024 | 12:25:28 | 772 | 3450.00 | XLON | 1879215 |
| 10-May-2024 | 12:20:42 | 879 | 3450.00 | XLON | 1875523 |
| 10-May-2024 | 12:20:30 | 852 | 3451.00 | XLON | 1875292 |
| 10-May-2024 | 12:19:30 | 765 | 3451.00 | XLON | 1874343 |
| 10-May-2024 | 12:15:32 | 798 | 3451.00 | XLON | 1870782 |
| 10-May-2024 | 12:12:43 | 858 | 3451.00 | XLON | 1868635 |
|---|---|---|---|---|---|
| 10-May-2024 | 12:12:18 | 776 | 3452.00 | XLON | 1868366 |
| 10-May-2024 | 12:09:38 | 721 | 3452.00 | XLON | 1866235 |
| 10-May-2024 | 12:03:15 | 749 | 3452.00 | XLON | 1861899 |
| 10-May-2024 | 12:00:10 | 726 | 3451.00 | XLON | 1859714 |
| 10-May-2024 | 11:56:02 | 802 | 3453.00 | XLON | 1856225 |
| 10-May-2024 | 11:50:54 | 744 | 3453.00 | XLON | 1852814 |
| 10-May-2024 | 11:48:20 | 684 | 3454.00 | XLON | 1850407 |
| 10-May-2024 | 11:48:20 | 43 | 3454.00 | XLON | 1850405 |
| 10-May-2024 | 11:44:52 | 676 | 3454.00 | XLON | 1848010 |
| 10-May-2024 | 11:44:52 | 89 | 3454.00 | XLON | 1848012 |
| 10-May-2024 | 11:41:38 | 840 | 3453.00 | XLON | 1845790 |
| 10-May-2024 | 11:40:53 | 867 | 3454.00 | XLON | 1845140 |
| 10-May-2024 | 11:40:53 | 744 | 3454.00 | XLON | 1845138 |
| 10-May-2024 | 11:28:44 | 313 | 3452.00 | XLON | 1836979 |
| 10-May-2024 | 11:28:44 | 500 | 3452.00 | XLON | 1836977 |
| 10-May-2024 | 11:28:44 | 101 | 3452.00 | XLON | 1836975 |
| 10-May-2024 | 11:28:44 | 701 | 3452.00 | XLON | 1836973 |
| 10-May-2024 | 11:20:32 | 89 | 3451.00 | XLON | 1832368 |
| 10-May-2024 | 11:20:32 | 428 | 3451.00 | XLON | 1832366 |
| 10-May-2024 | 11:15:11 | 192 | 3451.00 | XLON | 1829054 |
| 10-May-2024 | 11:15:11 | 107 | 3451.00 | XLON | 1829046 |
| 10-May-2024 | 11:13:18 | 333 | 3451.00 | XLON | 1827962 |
| 10-May-2024 | 11:13:18 | 384 | 3451.00 | XLON | 1827964 |
| 10-May-2024 | 11:12:44 | 659 | 3452.00 | XLON | 1827694 |
| 10-May-2024 | 11:12:44 | 104 | 3452.00 | XLON | 1827692 |
| 10-May-2024 | 11:12:44 | 56 | 3452.00 | XLON | 1827690 |
| 10-May-2024 | 11:09:35 | 661 | 3450.00 | XLON | 1825508 |
| 10-May-2024 | 11:07:22 | 347 | 3452.00 | XLON | 1823558 |
| 10-May-2024 | 11:07:22 | 320 | 3452.00 | XLON | 1823556 |
| 10-May-2024 | 11:07:22 | 440 | 3452.00 | XLON | 1823554 |
| 10-May-2024 | 11:06:03 | 174 | 3452.00 | XLON | 1822643 |
| 10-May-2024 | 11:06:03 | 537 | 3452.00 | XLON | 1822641 |
| 10-May-2024 | 11:06:03 | 363 | 3452.00 | XLON | 1822639 |
| 10-May-2024 | 11:06:03 | 284 | 3452.00 | XLON | 1822637 |
| 10-May-2024 | 11:02:33 | 827 | 3451.00 | XLON | 1819852 |
| 10-May-2024 | 10:52:32 | 777 | 3450.00 | XLON | 1812564 |
| 10-May-2024 | 10:49:03 | 223 | 3451.00 | XLON | 1810027 |
| 10-May-2024 | 10:49:03 | 543 | 3451.00 | XLON | 1810025 |
| 10-May-2024 | 10:43:33 | 885 | 3449.00 | XLON | 1805540 |
| 10-May-2024 | 10:38:09 | 768 | 3448.00 | XLON | 1800889 |
| 10-May-2024 | 10:34:18 | 780 | 3449.00 | XLON | 1798335 |
| 10-May-2024 | 10:32:01 | 47 | 3449.00 | XLON | 1796618 |
| 10-May-2024 | 10:32:01 | 699 | 3449.00 | XLON | 1796616 |
| 10-May-2024 | 10:29:08 | 837 | 3450.00 | XLON | 1794635 |
| 10-May-2024 | 10:25:07 | 760 | 3451.00 | XLON | 1792176 |
| 10-May-2024 | 10:19:37 | 528 | 3453.00 | XLON | 1788180 |
| 10-May-2024 | 10:19:37 | 108 | 3453.00 | XLON | 1788182 |
| 10-May-2024 | 10:19:37 | 186 | 3453.00 | XLON | 1788184 |
| 10-May-2024 | 10:19:37 | 810 | 3453.00 | XLON | 1788176 |
| 10-May-2024 | 10:19:37 | 942 | 3453.00 | XLON | 1788174 |
| 10-May-2024 | 10:19:01 | 459 | 3454.00 | XLON | 1787495 |
| 10-May-2024 | 10:19:01 | 555 | 3454.00 | XLON | 1787493 |
|---|---|---|---|---|---|
| 10-May-2024 | 10:16:09 | 354 | 3450.00 | XLON | 1785246 |
| 10-May-2024 | 10:16:09 | 472 | 3450.00 | XLON | 1785244 |
| 10-May-2024 | 10:11:42 | 680 | 3448.00 | XLON | 1782406 |
| 10-May-2024 | 10:11:21 | 103 | 3448.00 | XLON | 1782176 |
| 10-May-2024 | 10:11:03 | 835 | 3450.00 | XLON | 1781937 |
| 10-May-2024 | 10:06:14 | 761 | 3448.00 | XLON | 1777332 |
| 10-May-2024 | 10:06:00 | 755 | 3450.00 | XLON | 1777167 |
| 10-May-2024 | 10:05:15 | 739 | 3449.00 | XLON | 1776592 |
| 10-May-2024 | 10:04:28 | 149 | 3450.00 | XLON | 1775929 |
| 10-May-2024 | 10:04:28 | 622 | 3450.00 | XLON | 1775927 |
| 10-May-2024 | 10:04:28 | 99 | 3450.00 | XLON | 1775925 |
| 10-May-2024 | 10:04:13 | 823 | 3451.00 | XLON | 1775587 |
| 10-May-2024 | 10:04:06 | 709 | 3452.00 | XLON | 1775443 |
| 10-May-2024 | 09:59:59 | 823 | 3454.00 | XLON | 1770666 |
| 10-May-2024 | 09:55:48 | 374 | 3454.00 | XLON | 1766950 |
| 10-May-2024 | 09:55:38 | 414 | 3454.00 | XLON | 1766866 |
| 10-May-2024 | 09:53:03 | 805 | 3455.00 | XLON | 1764667 |
| 10-May-2024 | 09:50:38 | 375 | 3454.00 | XLON | 1762612 |
| 10-May-2024 | 09:49:31 | 567 | 3452.00 | XLON | 1761472 |
| 10-May-2024 | 09:49:19 | 216 | 3452.00 | XLON | 1761277 |
| 10-May-2024 | 09:47:24 | 196 | 3453.00 | XLON | 1759694 |
| 10-May-2024 | 09:44:49 | 676 | 3453.00 | XLON | 1757940 |
| 10-May-2024 | 09:43:03 | 120 | 3456.00 | XLON | 1756279 |
| 10-May-2024 | 09:43:03 | 565 | 3456.00 | XLON | 1756277 |
| 10-May-2024 | 09:42:58 | 99 | 3456.00 | XLON | 1756156 |
| 10-May-2024 | 09:39:07 | 79 | 3454.00 | XLON | 1753045 |
| 10-May-2024 | 09:38:37 | 764 | 3454.00 | XLON | 1751077 |
| 10-May-2024 | 09:33:46 | 730 | 3453.00 | XLON | 1747990 |
| 10-May-2024 | 09:33:46 | 12 | 3453.00 | XLON | 1747978 |
| 10-May-2024 | 09:31:04 | 365 | 3453.00 | XLON | 1746024 |
| 10-May-2024 | 09:30:41 | 501 | 3453.00 | XLON | 1745743 |
| 10-May-2024 | 09:30:07 | 271 | 3451.00 | XLON | 1745240 |
| 10-May-2024 | 09:29:23 | 864 | 3453.00 | XLON | 1744440 |
| 10-May-2024 | 09:29:23 | 159 | 3454.00 | XLON | 1744438 |
| 10-May-2024 | 09:29:23 | 551 | 3454.00 | XLON | 1744436 |
| 10-May-2024 | 09:17:02 | 946 | 3455.00 | XLON | 1734394 |
| 10-May-2024 | 09:16:46 | 831 | 3456.00 | XLON | 1734204 |
| 10-May-2024 | 09:16:11 | 365 | 3456.00 | XLON | 1733757 |
| 10-May-2024 | 09:16:11 | 308 | 3456.00 | XLON | 1733755 |
| 10-May-2024 | 09:16:11 | 308 | 3456.00 | XLON | 1733753 |
| 10-May-2024 | 09:15:20 | 738 | 3455.00 | XLON | 1732966 |
| 10-May-2024 | 09:10:52 | 63 | 3457.00 | XLON | 1729305 |
| 10-May-2024 | 09:10:52 | 800 | 3457.00 | XLON | 1729303 |
| 10-May-2024 | 09:07:20 | 874 | 3462.00 | XLON | 1726139 |
| 10-May-2024 | 09:06:17 | 789 | 3463.00 | XLON | 1725335 |
| 10-May-2024 | 09:04:33 | 641 | 3462.00 | XLON | 1724142 |
| 10-May-2024 | 09:04:29 | 111 | 3462.00 | XLON | 1724087 |
| 10-May-2024 | 08:59:52 | 739 | 3459.00 | XLON | 1720413 |
| 10-May-2024 | 08:54:37 | 142 | 3458.00 | XLON | 1716616 |
| 10-May-2024 | 08:54:37 | 619 | 3458.00 | XLON | 1716614 |
| 10-May-2024 | 08:48:47 | 388 | 3457.00 | XLON | 1712131 |
| 10-May-2024 | 08:48:47 | 421 | 3457.00 | XLON | 1712129 |
|---|---|---|---|---|---|
| 10-May-2024 | 08:45:45 | 801 | 3455.00 | XLON | 1710088 |
| 10-May-2024 | 08:32:36 | 717 | 3454.00 | XLON | 1701363 |
| 10-May-2024 | 08:26:28 | 7 | 3454.00 | XLON | 1696770 |
| 10-May-2024 | 08:26:28 | 787 | 3454.00 | XLON | 1696768 |
| 10-May-2024 | 08:24:57 | 261 | 3454.00 | XLON | 1695768 |
| 10-May-2024 | 08:24:57 | 233 | 3454.00 | XLON | 1695772 |
| 10-May-2024 | 08:24:57 | 292 | 3454.00 | XLON | 1695770 |
| 10-May-2024 | 08:14:42 | 847 | 3453.00 | XLON | 1687477 |
| 10-May-2024 | 08:14:41 | 9 | 3453.00 | XLON | 1687435 |
| 10-May-2024 | 08:11:01 | 811 | 3454.00 | XLON | 1684531 |
| 10-May-2024 | 08:04:43 | 160 | 3459.00 | XLON | 1676886 |
| 10-May-2024 | 08:04:43 | 707 | 3459.00 | XLON | 1676884 |
| 10-May-2024 | 08:02:32 | 488 | 3458.00 | XLON | 1675275 |
| 10-May-2024 | 08:02:32 | 388 | 3458.00 | XLON | 1675273 |
| 10-May-2024 | 08:01:12 | 716 | 3458.00 | XLON | 1674216 |
| 10-May-2024 | 07:50:16 | 832 | 3453.00 | XLON | 1661231 |
| 10-May-2024 | 07:50:16 | 742 | 3454.00 | XLON | 1661222 |
| 10-May-2024 | 07:50:16 | 276 | 3454.00 | XLON | 1661220 |
| 10-May-2024 | 07:50:16 | 100 | 3454.00 | XLON | 1661216 |
| 10-May-2024 | 07:50:09 | 8 | 3454.00 | XLON | 1661072 |
| 10-May-2024 | 07:49:33 | 551 | 3454.00 | XLON | 1660350 |
| 10-May-2024 | 07:46:29 | 808 | 3450.00 | XLON | 1656472 |
| 10-May-2024 | 07:46:29 | 92 | 3450.00 | XLON | 1656470 |
| 10-May-2024 | 07:44:56 | 841 | 3449.00 | XLON | 1654403 |
| 10-May-2024 | 07:44:56 | 51 | 3449.00 | XLON | 1654401 |
| 10-May-2024 | 07:44:42 | 10 | 3449.00 | XLON | 1654172 |
| 10-May-2024 | 07:43:08 | 8 | 3449.00 | XLON | 1652508 |
| 10-May-2024 | 07:41:23 | 804 | 3449.00 | XLON | 1650580 |
| 10-May-2024 | 07:33:53 | 852 | 3450.00 | XLON | 1641773 |
| 10-May-2024 | 07:32:57 | 46 | 3451.00 | XLON | 1640614 |
| 10-May-2024 | 07:32:57 | 743 | 3451.00 | XLON | 1640616 |
| 10-May-2024 | 07:29:13 | 877 | 3451.00 | XLON | 1635592 |
| 10-May-2024 | 07:29:08 | 742 | 3451.00 | XLON | 1635378 |
| 10-May-2024 | 07:27:32 | 810 | 3450.00 | XLON | 1633627 |
| 10-May-2024 | 07:25:31 | 809 | 3451.00 | XLON | 1630907 |
| 10-May-2024 | 07:24:11 | 706 | 3454.00 | XLON | 1629132 |
| 10-May-2024 | 07:22:53 | 9 | 3454.00 | XLON | 1627643 |
| 10-May-2024 | 07:19:24 | 579 | 3453.00 | XLON | 1623474 |
| 10-May-2024 | 07:19:24 | 253 | 3453.00 | XLON | 1623472 |
| 10-May-2024 | 07:19:23 | 621 | 3454.00 | XLON | 1623441 |
| 10-May-2024 | 07:19:23 | 137 | 3454.00 | XLON | 1623439 |
| 10-May-2024 | 07:18:12 | 829 | 3452.00 | XLON | 1621956 |
| 10-May-2024 | 07:17:45 | 700 | 3452.00 | XLON | 1621437 |
| 10-May-2024 | 07:17:45 | 42 | 3452.00 | XLON | 1621435 |
| 10-May-2024 | 07:17:41 | 827 | 3453.00 | XLON | 1621316 |
| 10-May-2024 | 07:17:05 | 85 | 3451.00 | XLON | 1620563 |
| 10-May-2024 | 07:14:27 | 871 | 3452.00 | XLON | 1617224 |
| 10-May-2024 | 07:13:49 | 675 | 3451.00 | XLON | 1616366 |
| 10-May-2024 | 07:13:49 | 100 | 3451.00 | XLON | 1616364 |
| 10-May-2024 | 07:13:49 | 39 | 3451.00 | XLON | 1616362 |
| 10-May-2024 | 07:13:49 | 801 | 3452.00 | XLON | 1616360 |
| 10-May-2024 | 07:13:31 | 802 | 3453.00 | XLON | 1615983 |
|---|---|---|---|---|---|
| 10-May-2024 | 07:12:51 | 621 | 3451.00 | XLON | 1615219 |
| 10-May-2024 | 07:12:51 | 163 | 3451.00 | XLON | 1615221 |
| 10-May-2024 | 07:12:05 | 50 | 3450.00 | XLON | 1614322 |
| 10-May-2024 | 07:10:11 | 730 | 3451.00 | XLON | 1612046 |
| 10-May-2024 | 07:10:11 | 145 | 3451.00 | XLON | 1612044 |
| 10-May-2024 | 07:09:44 | 729 | 3455.00 | XLON | 1611013 |
| 10-May-2024 | 07:08:11 | 787 | 3455.00 | XLON | 1608852 |
| 10-May-2024 | 07:04:43 | 797 | 3455.00 | XLON | 1604203 |
| 10-May-2024 | 07:03:23 | 339 | 3457.00 | XLON | 1602028 |
| 10-May-2024 | 07:03:23 | 413 | 3457.00 | XLON | 1602026 |
| 10-May-2024 | 07:03:13 | 835 | 3458.00 | XLON | 1601858 |
| 10-May-2024 | 07:01:02 | 845 | 3455.00 | XLON | 1598098 |
| 10-May-2024 | 07:00:24 | 644 | 3452.00 | XLON | 1593993 |
13 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 200,661 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 34,177,798 ordinary shares in treasury, and has 1,874,168,684 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 14,465,605 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: | 13 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 200,661 |
| Highest price paid per share (p): | 3472 |
| Lowest price paid per share (p): | 3405 |
| Volume weighted average price paid per share (p): | 3431.6306 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 13-May-2024 | 15:20:18 | 362 | 3407.00 | XLON | 2102257 |
| 13-May-2024 | 15:20:03 | 435 | 3407.00 | XLON | 2101672 |
| 13-May-2024 | 15:20:03 | 113 | 3407.00 | XLON | 2101676 |
| 13-May-2024 | 15:20:03 | 358 | 3407.00 | XLON | 2101674 |
| 13-May-2024 | 15:20:03 | 138 | 3407.00 | XLON | 2101668 |
| 13-May-2024 | 15:20:03 | 123 | 3407.00 | XLON | 2101670 |
| 13-May-2024 | 15:19:33 | 500 | 3407.00 | XLON | 2100579 |
| 13-May-2024 | 15:19:33 | 213 | 3407.00 | XLON | 2100575 |
| 13-May-2024 | 15:19:33 | 113 | 3407.00 | XLON | 2100573 |
| 13-May-2024 | 15:19:33 | 145 | 3407.00 | XLON | 2100577 |
| 13-May-2024 | 15:18:47 | 985 | 3408.00 | XLON | 2098890 |
| 13-May-2024 | 15:18:19 | 28 | 3409.00 | XLON | 2097967 |
| 13-May-2024 | 15:18:19 | 435 | 3409.00 | XLON | 2097965 |
| 13-May-2024 | 15:18:19 | 368 | 3409.00 | XLON | 2097969 |
| 13-May-2024 | 15:18:19 | 295 | 3409.00 | XLON | 2097971 |
|---|---|---|---|---|---|
| 13-May-2024 | 15:17:19 | 124 | 3409.00 | XLON | 2096267 |
| 13-May-2024 | 15:17:19 | 369 | 3409.00 | XLON | 2096269 |
| 13-May-2024 | 15:17:19 | 143 | 3409.00 | XLON | 2096265 |
| 13-May-2024 | 15:17:19 | 435 | 3409.00 | XLON | 2096263 |
| 13-May-2024 | 15:16:19 | 885 | 3409.00 | XLON | 2094545 |
| 13-May-2024 | 15:14:54 | 223 | 3410.00 | XLON | 2091889 |
| 13-May-2024 | 15:14:54 | 504 | 3410.00 | XLON | 2091887 |
| 13-May-2024 | 15:14:54 | 445 | 3410.00 | XLON | 2091885 |
| 13-May-2024 | 15:14:54 | 141 | 3410.00 | XLON | 2091879 |
| 13-May-2024 | 15:14:54 | 415 | 3410.00 | XLON | 2091877 |
| 13-May-2024 | 15:14:54 | 52 | 3410.00 | XLON | 2091881 |
| 13-May-2024 | 15:14:54 | 52 | 3410.00 | XLON | 2091883 |
| 13-May-2024 | 15:13:47 | 125 | 3409.00 | XLON | 2090046 |
| 13-May-2024 | 15:13:47 | 435 | 3409.00 | XLON | 2090044 |
| 13-May-2024 | 15:13:47 | 125 | 3409.00 | XLON | 2090048 |
| 13-May-2024 | 15:13:47 | 203 | 3409.00 | XLON | 2090042 |
| 13-May-2024 | 15:12:17 | 452 | 3408.00 | XLON | 2087471 |
| 13-May-2024 | 15:12:17 | 137 | 3408.00 | XLON | 2087469 |
| 13-May-2024 | 15:12:17 | 273 | 3408.00 | XLON | 2087467 |
| 13-May-2024 | 15:10:47 | 840 | 3407.00 | XLON | 2085180 |
| 13-May-2024 | 15:10:04 | 71 | 3408.00 | XLON | 2083963 |
| 13-May-2024 | 15:10:04 | 756 | 3408.00 | XLON | 2083965 |
| 13-May-2024 | 15:09:37 | 137 | 3409.00 | XLON | 2082894 |
| 13-May-2024 | 15:09:37 | 435 | 3409.00 | XLON | 2082892 |
| 13-May-2024 | 15:09:37 | 488 | 3409.00 | XLON | 2082890 |
| 13-May-2024 | 15:09:37 | 261 | 3409.00 | XLON | 2082888 |
| 13-May-2024 | 15:05:56 | 885 | 3408.00 | XLON | 2076084 |
| 13-May-2024 | 15:05:00 | 422 | 3410.00 | XLON | 2074298 |
| 13-May-2024 | 15:05:00 | 400 | 3410.00 | XLON | 2074296 |
| 13-May-2024 | 15:04:20 | 931 | 3411.00 | XLON | 2073136 |
| 13-May-2024 | 15:02:17 | 969 | 3412.00 | XLON | 2069300 |
| 13-May-2024 | 15:00:41 | 456 | 3412.00 | XLON | 2066349 |
| 13-May-2024 | 15:00:41 | 479 | 3412.00 | XLON | 2066347 |
| 13-May-2024 | 15:00:30 | 753 | 3413.00 | XLON | 2065847 |
| 13-May-2024 | 15:00:30 | 99 | 3413.00 | XLON | 2065845 |
| 13-May-2024 | 15:00:30 | 487 | 3413.00 | XLON | 2065843 |
| 13-May-2024 | 15:00:19 | 296 | 3414.00 | XLON | 2065062 |
| 13-May-2024 | 15:00:19 | 52 | 3414.00 | XLON | 2065060 |
| 13-May-2024 | 15:00:19 | 270 | 3414.00 | XLON | 2065058 |
| 13-May-2024 | 15:00:19 | 435 | 3414.00 | XLON | 2065056 |
| 13-May-2024 | 15:00:19 | 50 | 3414.00 | XLON | 2065054 |
| 13-May-2024 | 14:56:52 | 878 | 3413.00 | XLON | 2057024 |
| 13-May-2024 | 14:55:58 | 899 | 3412.00 | XLON | 2055807 |
| 13-May-2024 | 14:55:58 | 45 | 3412.00 | XLON | 2055809 |
| 13-May-2024 | 14:54:47 | 933 | 3413.00 | XLON | 2053960 |
| 13-May-2024 | 14:53:27 | 899 | 3413.00 | XLON | 2051553 |
| 13-May-2024 | 14:50:53 | 1,030 | 3413.00 | XLON | 2047503 |
| 13-May-2024 | 14:50:51 | 1,022 | 3414.00 | XLON | 2047448 |
| 13-May-2024 | 14:50:17 | 489 | 3414.00 | XLON | 2046635 |
| 13-May-2024 | 14:50:17 | 123 | 3414.00 | XLON | 2046633 |
| 13-May-2024 | 14:50:17 | 53 | 3414.00 | XLON | 2046631 |
| 13-May-2024 | 14:50:17 | 1 | 3414.00 | XLON | 2046629 |
|---|---|---|---|---|---|
| 13-May-2024 | 14:49:17 | 233 | 3412.00 | XLON | 2044700 |
| 13-May-2024 | 14:49:17 | 435 | 3412.00 | XLON | 2044702 |
| 13-May-2024 | 14:47:07 | 873 | 3411.00 | XLON | 2039840 |
| 13-May-2024 | 14:45:27 | 829 | 3412.00 | XLON | 2036259 |
| 13-May-2024 | 14:45:27 | 13 | 3412.00 | XLON | 2036261 |
| 13-May-2024 | 14:42:39 | 877 | 3412.00 | XLON | 2029878 |
| 13-May-2024 | 14:42:06 | 130 | 3413.00 | XLON | 2028804 |
| 13-May-2024 | 14:42:06 | 829 | 3413.00 | XLON | 2028802 |
| 13-May-2024 | 14:41:00 | 446 | 3412.00 | XLON | 2026284 |
| 13-May-2024 | 14:41:00 | 348 | 3412.00 | XLON | 2026282 |
| 13-May-2024 | 14:39:40 | 968 | 3413.00 | XLON | 2024032 |
| 13-May-2024 | 14:39:38 | 732 | 3414.00 | XLON | 2023961 |
| 13-May-2024 | 14:39:38 | 435 | 3414.00 | XLON | 2023959 |
| 13-May-2024 | 14:39:38 | 110 | 3414.00 | XLON | 2023968 |
| 13-May-2024 | 14:39:38 | 230 | 3414.00 | XLON | 2023963 |
| 13-May-2024 | 14:39:38 | 50 | 3414.00 | XLON | 2023965 |
| 13-May-2024 | 14:36:34 | 1,095 | 3412.00 | XLON | 2018327 |
| 13-May-2024 | 14:36:34 | 966 | 3412.00 | XLON | 2018325 |
| 13-May-2024 | 14:32:15 | 825 | 3406.00 | XLON | 2011396 |
| 13-May-2024 | 14:31:46 | 804 | 3406.00 | XLON | 2010651 |
| 13-May-2024 | 14:31:46 | 827 | 3406.00 | XLON | 2010649 |
| 13-May-2024 | 14:30:39 | 1,245 | 3407.00 | XLON | 2008921 |
| 13-May-2024 | 14:30:39 | 156 | 3407.00 | XLON | 2008923 |
| 13-May-2024 | 14:24:38 | 924 | 3407.00 | XLON | 1999020 |
| 13-May-2024 | 14:24:11 | 794 | 3408.00 | XLON | 1998365 |
| 13-May-2024 | 14:22:50 | 942 | 3405.00 | XLON | 1996183 |
| 13-May-2024 | 14:20:28 | 920 | 3406.00 | XLON | 1992722 |
| 13-May-2024 | 14:18:16 | 987 | 3407.00 | XLON | 1988589 |
| 13-May-2024 | 14:18:16 | 820 | 3408.00 | XLON | 1988587 |
| 13-May-2024 | 14:18:16 | 979 | 3408.00 | XLON | 1988585 |
| 13-May-2024 | 14:13:58 | 968 | 3407.00 | XLON | 1981530 |
| 13-May-2024 | 14:13:12 | 140 | 3407.00 | XLON | 1980251 |
| 13-May-2024 | 14:13:12 | 803 | 3407.00 | XLON | 1980253 |
| 13-May-2024 | 14:12:06 | 769 | 3408.00 | XLON | 1978245 |
| 13-May-2024 | 14:12:06 | 212 | 3408.00 | XLON | 1978243 |
| 13-May-2024 | 14:10:47 | 245 | 3409.00 | XLON | 1975959 |
| 13-May-2024 | 14:10:47 | 572 | 3409.00 | XLON | 1975957 |
| 13-May-2024 | 14:08:45 | 857 | 3409.00 | XLON | 1971908 |
| 13-May-2024 | 14:05:48 | 899 | 3410.00 | XLON | 1966569 |
| 13-May-2024 | 14:05:48 | 81 | 3410.00 | XLON | 1966567 |
| 13-May-2024 | 14:03:46 | 44 | 3415.00 | XLON | 1962939 |
| 13-May-2024 | 14:03:46 | 256 | 3415.00 | XLON | 1962937 |
| 13-May-2024 | 14:03:46 | 610 | 3415.00 | XLON | 1962935 |
| 13-May-2024 | 14:02:24 | 986 | 3417.00 | XLON | 1960627 |
| 13-May-2024 | 14:01:24 | 920 | 3418.00 | XLON | 1958891 |
| 13-May-2024 | 14:01:01 | 853 | 3419.00 | XLON | 1958069 |
| 13-May-2024 | 13:58:53 | 488 | 3421.00 | XLON | 1952972 |
| 13-May-2024 | 13:58:53 | 459 | 3421.00 | XLON | 1952964 |
| 13-May-2024 | 13:57:47 | 794 | 3421.00 | XLON | 1951049 |
| 13-May-2024 | 13:57:07 | 979 | 3422.00 | XLON | 1950002 |
| 13-May-2024 | 13:56:52 | 1,492 | 3423.00 | XLON | 1949595 |
| 13-May-2024 | 13:54:34 | 1,000 | 3422.00 | XLON | 1945589 |
|---|---|---|---|---|---|
| 13-May-2024 | 13:53:37 | 445 | 3422.00 | XLON | 1943898 |
| 13-May-2024 | 13:53:37 | 376 | 3422.00 | XLON | 1943896 |
| 13-May-2024 | 13:52:00 | 418 | 3422.00 | XLON | 1940947 |
| 13-May-2024 | 13:52:00 | 517 | 3422.00 | XLON | 1940945 |
| 13-May-2024 | 13:51:10 | 1,219 | 3422.00 | XLON | 1939614 |
| 13-May-2024 | 13:51:10 | 887 | 3422.00 | XLON | 1939612 |
| 13-May-2024 | 13:47:30 | 837 | 3418.00 | XLON | 1932484 |
| 13-May-2024 | 13:46:03 | 940 | 3414.00 | XLON | 1930020 |
| 13-May-2024 | 13:44:45 | 1,042 | 3415.00 | XLON | 1927379 |
| 13-May-2024 | 13:41:18 | 165 | 3409.00 | XLON | 1921849 |
| 13-May-2024 | 13:41:18 | 300 | 3409.00 | XLON | 1921847 |
| 13-May-2024 | 13:41:18 | 348 | 3409.00 | XLON | 1921845 |
| 13-May-2024 | 13:41:18 | 962 | 3409.00 | XLON | 1921841 |
| 13-May-2024 | 13:38:53 | 351 | 3407.00 | XLON | 1916915 |
| 13-May-2024 | 13:38:53 | 520 | 3407.00 | XLON | 1916917 |
| 13-May-2024 | 13:38:12 | 1,024 | 3408.00 | XLON | 1915543 |
| 13-May-2024 | 13:38:10 | 1,042 | 3409.00 | XLON | 1915470 |
| 13-May-2024 | 13:36:47 | 869 | 3410.00 | XLON | 1912831 |
| 13-May-2024 | 13:33:25 | 797 | 3410.00 | XLON | 1905704 |
| 13-May-2024 | 13:33:22 | 71 | 3411.00 | XLON | 1905622 |
| 13-May-2024 | 13:33:22 | 775 | 3411.00 | XLON | 1905620 |
| 13-May-2024 | 13:33:02 | 805 | 3412.00 | XLON | 1904997 |
| 13-May-2024 | 13:32:05 | 897 | 3411.00 | XLON | 1903179 |
| 13-May-2024 | 13:30:42 | 798 | 3413.00 | XLON | 1900171 |
| 13-May-2024 | 13:30:24 | 822 | 3413.00 | XLON | 1899518 |
| 13-May-2024 | 13:28:00 | 815 | 3413.00 | XLON | 1891880 |
| 13-May-2024 | 13:26:44 | 857 | 3416.00 | XLON | 1890680 |
| 13-May-2024 | 13:26:20 | 100 | 3417.00 | XLON | 1890330 |
| 13-May-2024 | 13:26:20 | 803 | 3417.00 | XLON | 1890328 |
| 13-May-2024 | 13:26:20 | 984 | 3417.00 | XLON | 1890326 |
| 13-May-2024 | 13:26:20 | 16 | 3417.00 | XLON | 1890324 |
| 13-May-2024 | 13:18:57 | 264 | 3418.00 | XLON | 1883209 |
| 13-May-2024 | 13:18:57 | 50 | 3418.00 | XLON | 1883207 |
| 13-May-2024 | 13:18:57 | 230 | 3418.00 | XLON | 1883205 |
| 13-May-2024 | 13:18:57 | 223 | 3418.00 | XLON | 1883203 |
| 13-May-2024 | 13:18:57 | 243 | 3418.00 | XLON | 1883199 |
| 13-May-2024 | 13:18:57 | 22 | 3418.00 | XLON | 1883201 |
| 13-May-2024 | 13:18:38 | 358 | 3418.00 | XLON | 1882964 |
| 13-May-2024 | 13:14:52 | 735 | 3419.00 | XLON | 1879463 |
| 13-May-2024 | 13:13:59 | 153 | 3419.00 | XLON | 1878758 |
| 13-May-2024 | 13:12:40 | 917 | 3419.00 | XLON | 1877777 |
| 13-May-2024 | 13:09:37 | 761 | 3420.00 | XLON | 1875293 |
| 13-May-2024 | 13:09:37 | 86 | 3420.00 | XLON | 1875291 |
| 13-May-2024 | 13:08:09 | 257 | 3420.00 | XLON | 1873769 |
| 13-May-2024 | 13:08:09 | 646 | 3420.00 | XLON | 1873767 |
| 13-May-2024 | 13:04:41 | 50 | 3421.00 | XLON | 1871214 |
| 13-May-2024 | 13:04:41 | 348 | 3421.00 | XLON | 1871210 |
| 13-May-2024 | 13:04:41 | 215 | 3421.00 | XLON | 1871212 |
| 13-May-2024 | 13:04:41 | 875 | 3421.00 | XLON | 1871203 |
| 13-May-2024 | 13:02:03 | 10 | 3420.00 | XLON | 1868769 |
| 13-May-2024 | 13:02:03 | 18 | 3420.00 | XLON | 1868767 |
| 13-May-2024 | 13:02:03 | 860 | 3420.00 | XLON | 1868765 |
|---|---|---|---|---|---|
| 13-May-2024 | 12:58:09 | 827 | 3419.00 | XLON | 1864892 |
| 13-May-2024 | 12:57:44 | 614 | 3420.00 | XLON | 1864676 |
| 13-May-2024 | 12:57:44 | 247 | 3420.00 | XLON | 1864674 |
| 13-May-2024 | 12:53:23 | 947 | 3420.00 | XLON | 1861229 |
| 13-May-2024 | 12:49:46 | 840 | 3418.00 | XLON | 1858632 |
| 13-May-2024 | 12:45:37 | 881 | 3423.00 | XLON | 1855311 |
| 13-May-2024 | 12:45:37 | 198 | 3424.00 | XLON | 1855306 |
| 13-May-2024 | 12:45:37 | 747 | 3424.00 | XLON | 1855308 |
| 13-May-2024 | 12:45:22 | 977 | 3425.00 | XLON | 1855139 |
| 13-May-2024 | 12:40:12 | 891 | 3423.00 | XLON | 1851530 |
| 13-May-2024 | 12:38:47 | 61 | 3423.00 | XLON | 1850126 |
| 13-May-2024 | 12:38:04 | 877 | 3423.00 | XLON | 1849652 |
| 13-May-2024 | 12:33:34 | 941 | 3423.00 | XLON | 1846954 |
| 13-May-2024 | 12:33:21 | 949 | 3424.00 | XLON | 1846820 |
| 13-May-2024 | 12:33:21 | 970 | 3424.00 | XLON | 1846818 |
| 13-May-2024 | 12:29:04 | 619 | 3424.00 | XLON | 1842993 |
| 13-May-2024 | 12:29:04 | 357 | 3424.00 | XLON | 1842991 |
| 13-May-2024 | 12:23:59 | 337 | 3422.00 | XLON | 1839621 |
| 13-May-2024 | 12:23:59 | 581 | 3422.00 | XLON | 1839623 |
| 13-May-2024 | 12:17:49 | 627 | 3425.00 | XLON | 1834771 |
| 13-May-2024 | 12:17:21 | 319 | 3425.00 | XLON | 1834378 |
| 13-May-2024 | 12:17:18 | 28 | 3425.00 | XLON | 1834365 |
| 13-May-2024 | 12:17:02 | 208 | 3426.00 | XLON | 1834191 |
| 13-May-2024 | 12:17:02 | 1,000 | 3426.00 | XLON | 1834189 |
| 13-May-2024 | 12:09:02 | 889 | 3425.00 | XLON | 1827776 |
| 13-May-2024 | 12:05:18 | 140 | 3426.00 | XLON | 1825148 |
| 13-May-2024 | 12:05:18 | 843 | 3426.00 | XLON | 1825146 |
| 13-May-2024 | 12:03:11 | 971 | 3426.00 | XLON | 1823681 |
| 13-May-2024 | 11:58:32 | 265 | 3425.00 | XLON | 1820206 |
| 13-May-2024 | 11:58:32 | 619 | 3425.00 | XLON | 1820208 |
| 13-May-2024 | 11:53:49 | 899 | 3427.00 | XLON | 1817288 |
| 13-May-2024 | 11:52:41 | 853 | 3428.00 | XLON | 1816679 |
| 13-May-2024 | 11:52:41 | 169 | 3428.00 | XLON | 1816677 |
| 13-May-2024 | 11:52:41 | 323 | 3428.00 | XLON | 1816675 |
| 13-May-2024 | 11:52:41 | 448 | 3428.00 | XLON | 1816673 |
| 13-May-2024 | 11:44:14 | 156 | 3427.00 | XLON | 1811390 |
| 13-May-2024 | 11:44:14 | 699 | 3427.00 | XLON | 1811388 |
| 13-May-2024 | 11:41:14 | 843 | 3428.00 | XLON | 1809825 |
| 13-May-2024 | 11:37:23 | 66 | 3428.00 | XLON | 1807431 |
| 13-May-2024 | 11:37:23 | 764 | 3428.00 | XLON | 1807429 |
| 13-May-2024 | 11:33:29 | 323 | 3427.00 | XLON | 1805185 |
| 13-May-2024 | 11:31:08 | 913 | 3429.00 | XLON | 1803771 |
| 13-May-2024 | 11:25:50 | 866 | 3429.00 | XLON | 1800469 |
| 13-May-2024 | 11:24:00 | 894 | 3429.00 | XLON | 1799436 |
| 13-May-2024 | 11:17:29 | 371 | 3430.00 | XLON | 1795830 |
| 13-May-2024 | 11:17:29 | 527 | 3430.00 | XLON | 1795828 |
| 13-May-2024 | 11:17:12 | 820 | 3431.00 | XLON | 1795642 |
| 13-May-2024 | 11:10:41 | 829 | 3432.00 | XLON | 1792169 |
| 13-May-2024 | 11:06:21 | 310 | 3433.00 | XLON | 1789271 |
| 13-May-2024 | 11:06:21 | 646 | 3433.00 | XLON | 1789269 |
| 13-May-2024 | 11:03:05 | 185 | 3434.00 | XLON | 1787145 |
| 13-May-2024 | 11:03:05 | 663 | 3434.00 | XLON | 1787143 |
|---|---|---|---|---|---|
| 13-May-2024 | 11:00:00 | 882 | 3435.00 | XLON | 1784259 |
| 13-May-2024 | 10:57:40 | 748 | 3439.00 | XLON | 1781937 |
| 13-May-2024 | 10:57:40 | 100 | 3439.00 | XLON | 1781935 |
| 13-May-2024 | 10:56:55 | 100 | 3439.00 | XLON | 1781518 |
| 13-May-2024 | 10:56:14 | 934 | 3440.00 | XLON | 1781189 |
| 13-May-2024 | 10:54:23 | 817 | 3440.00 | XLON | 1779750 |
| 13-May-2024 | 10:45:58 | 927 | 3442.00 | XLON | 1774330 |
| 13-May-2024 | 10:45:58 | 34 | 3442.00 | XLON | 1774328 |
| 13-May-2024 | 10:43:05 | 289 | 3446.00 | XLON | 1772820 |
| 13-May-2024 | 10:43:05 | 529 | 3446.00 | XLON | 1772818 |
| 13-May-2024 | 10:39:13 | 844 | 3444.00 | XLON | 1770385 |
| 13-May-2024 | 10:35:45 | 977 | 3445.00 | XLON | 1768461 |
| 13-May-2024 | 10:32:30 | 819 | 3448.00 | XLON | 1766904 |
| 13-May-2024 | 10:28:06 | 369 | 3448.00 | XLON | 1764105 |
| 13-May-2024 | 10:28:06 | 525 | 3448.00 | XLON | 1764103 |
| 13-May-2024 | 10:25:24 | 163 | 3447.00 | XLON | 1762374 |
| 13-May-2024 | 10:25:24 | 181 | 3447.00 | XLON | 1762372 |
| 13-May-2024 | 10:25:24 | 48 | 3447.00 | XLON | 1762370 |
| 13-May-2024 | 10:25:24 | 296 | 3447.00 | XLON | 1762368 |
| 13-May-2024 | 10:25:24 | 857 | 3447.00 | XLON | 1762366 |
| 13-May-2024 | 10:25:24 | 969 | 3447.00 | XLON | 1762364 |
| 13-May-2024 | 10:18:20 | 894 | 3444.00 | XLON | 1758000 |
| 13-May-2024 | 10:14:19 | 886 | 3445.00 | XLON | 1755416 |
| 13-May-2024 | 10:07:03 | 890 | 3445.00 | XLON | 1751037 |
| 13-May-2024 | 10:03:34 | 624 | 3444.00 | XLON | 1749236 |
| 13-May-2024 | 10:03:33 | 131 | 3444.00 | XLON | 1749208 |
| 13-May-2024 | 10:02:53 | 133 | 3444.00 | XLON | 1748793 |
| 13-May-2024 | 10:02:13 | 936 | 3445.00 | XLON | 1748396 |
| 13-May-2024 | 10:02:13 | 9 | 3445.00 | XLON | 1748394 |
| 13-May-2024 | 10:00:23 | 804 | 3445.00 | XLON | 1747128 |
| 13-May-2024 | 09:58:12 | 890 | 3444.00 | XLON | 1745288 |
| 13-May-2024 | 09:51:54 | 31 | 3443.00 | XLON | 1741233 |
| 13-May-2024 | 09:49:52 | 809 | 3445.00 | XLON | 1739924 |
| 13-May-2024 | 09:46:42 | 850 | 3445.00 | XLON | 1737619 |
| 13-May-2024 | 09:46:42 | 56 | 3445.00 | XLON | 1737617 |
| 13-May-2024 | 09:44:45 | 382 | 3447.00 | XLON | 1736222 |
| 13-May-2024 | 09:43:50 | 528 | 3447.00 | XLON | 1735364 |
| 13-May-2024 | 09:42:26 | 898 | 3448.00 | XLON | 1734555 |
| 13-May-2024 | 09:42:26 | 954 | 3448.00 | XLON | 1734553 |
| 13-May-2024 | 09:33:04 | 609 | 3443.00 | XLON | 1725624 |
| 13-May-2024 | 09:33:04 | 146 | 3443.00 | XLON | 1725622 |
| 13-May-2024 | 09:32:06 | 207 | 3443.00 | XLON | 1724882 |
| 13-May-2024 | 09:28:58 | 846 | 3444.00 | XLON | 1722242 |
| 13-May-2024 | 09:28:58 | 88 | 3444.00 | XLON | 1722244 |
| 13-May-2024 | 09:25:07 | 974 | 3443.00 | XLON | 1719317 |
| 13-May-2024 | 09:25:07 | 548 | 3444.00 | XLON | 1719315 |
| 13-May-2024 | 09:25:07 | 251 | 3444.00 | XLON | 1719313 |
| 13-May-2024 | 09:21:21 | 154 | 3443.00 | XLON | 1716631 |
| 13-May-2024 | 09:21:21 | 56 | 3443.00 | XLON | 1716629 |
| 13-May-2024 | 09:21:21 | 805 | 3443.00 | XLON | 1716627 |
| 13-May-2024 | 09:18:03 | 941 | 3442.00 | XLON | 1713407 |
| 13-May-2024 | 09:18:03 | 915 | 3443.00 | XLON | 1713405 |
|---|---|---|---|---|---|
| 13-May-2024 | 09:13:51 | 873 | 3442.00 | XLON | 1710116 |
| 13-May-2024 | 09:11:07 | 867 | 3443.00 | XLON | 1708095 |
| 13-May-2024 | 09:08:37 | 816 | 3449.00 | XLON | 1705870 |
| 13-May-2024 | 09:05:30 | 923 | 3449.00 | XLON | 1703630 |
| 13-May-2024 | 09:04:10 | 841 | 3450.00 | XLON | 1702575 |
| 13-May-2024 | 09:04:10 | 57 | 3450.00 | XLON | 1702573 |
| 13-May-2024 | 09:00:28 | 822 | 3449.00 | XLON | 1699879 |
| 13-May-2024 | 09:00:28 | 125 | 3449.00 | XLON | 1699877 |
| 13-May-2024 | 08:56:06 | 791 | 3450.00 | XLON | 1695743 |
| 13-May-2024 | 08:52:06 | 799 | 3450.00 | XLON | 1692391 |
| 13-May-2024 | 08:52:06 | 79 | 3450.00 | XLON | 1692389 |
| 13-May-2024 | 08:49:56 | 860 | 3451.00 | XLON | 1690785 |
| 13-May-2024 | 08:48:34 | 835 | 3451.00 | XLON | 1689560 |
| 13-May-2024 | 08:43:47 | 932 | 3451.00 | XLON | 1686063 |
| 13-May-2024 | 08:41:07 | 843 | 3452.00 | XLON | 1683922 |
| 13-May-2024 | 08:41:07 | 9 | 3452.00 | XLON | 1683920 |
| 13-May-2024 | 08:38:53 | 545 | 3451.00 | XLON | 1681645 |
| 13-May-2024 | 08:38:53 | 339 | 3451.00 | XLON | 1681643 |
| 13-May-2024 | 08:34:44 | 801 | 3453.00 | XLON | 1678787 |
| 13-May-2024 | 08:32:22 | 67 | 3457.00 | XLON | 1677072 |
| 13-May-2024 | 08:32:22 | 865 | 3457.00 | XLON | 1677070 |
| 13-May-2024 | 08:30:20 | 851 | 3458.00 | XLON | 1675496 |
| 13-May-2024 | 08:29:07 | 845 | 3457.00 | XLON | 1674360 |
| 13-May-2024 | 08:28:24 | 949 | 3458.00 | XLON | 1673728 |
| 13-May-2024 | 08:23:20 | 980 | 3455.00 | XLON | 1669670 |
| 13-May-2024 | 08:18:41 | 794 | 3455.00 | XLON | 1665511 |
| 13-May-2024 | 08:15:53 | 847 | 3456.00 | XLON | 1663150 |
| 13-May-2024 | 08:15:05 | 820 | 3459.00 | XLON | 1662475 |
| 13-May-2024 | 08:13:54 | 211 | 3460.00 | XLON | 1661584 |
| 13-May-2024 | 08:13:54 | 606 | 3460.00 | XLON | 1661582 |
| 13-May-2024 | 08:09:56 | 747 | 3462.00 | XLON | 1658135 |
| 13-May-2024 | 08:09:56 | 184 | 3462.00 | XLON | 1658133 |
| 13-May-2024 | 08:05:29 | 826 | 3463.00 | XLON | 1652149 |
| 13-May-2024 | 08:04:30 | 970 | 3463.00 | XLON | 1651416 |
| 13-May-2024 | 08:03:20 | 951 | 3463.00 | XLON | 1650604 |
| 13-May-2024 | 08:02:27 | 799 | 3464.00 | XLON | 1649816 |
| 13-May-2024 | 07:55:58 | 797 | 3464.00 | XLON | 1641862 |
| 13-May-2024 | 07:55:58 | 107 | 3464.00 | XLON | 1641860 |
| 13-May-2024 | 07:53:00 | 901 | 3463.00 | XLON | 1638311 |
| 13-May-2024 | 07:49:27 | 811 | 3465.00 | XLON | 1633605 |
| 13-May-2024 | 07:48:47 | 250 | 3466.00 | XLON | 1632838 |
| 13-May-2024 | 07:48:47 | 677 | 3466.00 | XLON | 1632836 |
| 13-May-2024 | 07:47:41 | 705 | 3465.00 | XLON | 1631541 |
| 13-May-2024 | 07:47:41 | 192 | 3465.00 | XLON | 1631539 |
| 13-May-2024 | 07:41:59 | 820 | 3464.00 | XLON | 1624752 |
| 13-May-2024 | 07:40:14 | 875 | 3466.00 | XLON | 1622516 |
| 13-May-2024 | 07:36:42 | 951 | 3469.00 | XLON | 1618650 |
| 13-May-2024 | 07:35:12 | 799 | 3470.00 | XLON | 1617068 |
| 13-May-2024 | 07:33:01 | 961 | 3469.00 | XLON | 1614798 |
| 13-May-2024 | 07:32:34 | 901 | 3470.00 | XLON | 1614322 |
| 13-May-2024 | 07:30:00 | 851 | 3469.00 | XLON | 1610696 |
| 13-May-2024 | 07:29:24 | 886 | 3470.00 | XLON | 1609811 |
|---|---|---|---|---|---|
| 13-May-2024 | 07:24:33 | 225 | 3471.00 | XLON | 1604330 |
| 13-May-2024 | 07:24:33 | 685 | 3471.00 | XLON | 1604328 |
| 13-May-2024 | 07:24:33 | 624 | 3472.00 | XLON | 1604326 |
| 13-May-2024 | 07:24:33 | 228 | 3472.00 | XLON | 1604324 |
| 13-May-2024 | 07:18:13 | 971 | 3470.00 | XLON | 1597116 |
| 13-May-2024 | 07:18:12 | 917 | 3471.00 | XLON | 1597091 |
| 13-May-2024 | 07:16:22 | 866 | 3469.00 | XLON | 1595007 |
| 13-May-2024 | 07:13:59 | 626 | 3467.00 | XLON | 1592459 |
| 13-May-2024 | 07:13:59 | 313 | 3467.00 | XLON | 1592457 |
| 13-May-2024 | 07:13:59 | 21 | 3467.00 | XLON | 1592455 |
| 13-May-2024 | 07:12:03 | 855 | 3465.00 | XLON | 1590421 |
| 13-May-2024 | 07:10:35 | 936 | 3466.00 | XLON | 1589077 |
| 13-May-2024 | 07:10:14 | 618 | 3467.00 | XLON | 1588642 |
| 13-May-2024 | 07:10:14 | 95 | 3467.00 | XLON | 1588640 |
| 13-May-2024 | 07:10:14 | 273 | 3467.00 | XLON | 1588638 |
| 13-May-2024 | 07:08:20 | 787 | 3465.00 | XLON | 1586718 |
| 13-May-2024 | 07:08:20 | 215 | 3465.00 | XLON | 1586716 |
| 13-May-2024 | 07:08:14 | 934 | 3466.00 | XLON | 1586628 |
| 13-May-2024 | 07:06:37 | 944 | 3464.00 | XLON | 1584944 |
| 13-May-2024 | 07:04:50 | 127 | 3464.00 | XLON | 1582951 |
| 13-May-2024 | 07:04:50 | 296 | 3464.00 | XLON | 1582949 |
| 13-May-2024 | 07:04:50 | 163 | 3464.00 | XLON | 1582947 |
| 13-May-2024 | 07:04:50 | 644 | 3463.00 | XLON | 1582945 |
| 13-May-2024 | 07:04:50 | 1,000 | 3463.00 | XLON | 1582943 |
| 13-May-2024 | 07:04:50 | 1,485 | 3464.00 | XLON | 1582941 |
| 13-May-2024 | 07:01:25 | 150 | 3460.00 | XLON | 1578389 |
| 13-May-2024 | 07:01:11 | 855 | 3462.00 | XLON | 1578118 |
14 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 201,983 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 34,379,781 ordinary shares in treasury, and has 1,873,966,701 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 14,667,588 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: | 14 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 201,983 |
| Highest price paid per share (p): | 3449 |
| Lowest price paid per share (p): | 3416 |
| Volume weighted average price paid per share (p): | 3441.0665 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 14-May-2024 | 15:20:06 | 113 | 3449.00 | XLON | 2198444 |
| 14-May-2024 | 15:20:06 | 100 | 3449.00 | XLON | 2198438 |
| 14-May-2024 | 15:20:06 | 270 | 3449.00 | XLON | 2198442 |
| 14-May-2024 | 15:20:06 | 260 | 3449.00 | XLON | 2198440 |
| 14-May-2024 | 15:20:06 | 43 | 3449.00 | XLON | 2198436 |
| 14-May-2024 | 15:19:51 | 128 | 3449.00 | XLON | 2197728 |
| 14-May-2024 | 15:19:51 | 294 | 3449.00 | XLON | 2197726 |
| 14-May-2024 | 15:19:51 | 604 | 3449.00 | XLON | 2197724 |
| 14-May-2024 | 15:19:51 | 604 | 3449.00 | XLON | 2197722 |
| 14-May-2024 | 15:19:51 | 123 | 3449.00 | XLON | 2197720 |
| 14-May-2024 | 15:19:51 | 15 | 3449.00 | XLON | 2197718 |
| 14-May-2024 | 15:19:49 | 100 | 3448.00 | XLON | 2197569 |
| 14-May-2024 | 15:19:49 | 604 | 3448.00 | XLON | 2197571 |
| 14-May-2024 | 15:19:49 | 189 | 3448.00 | XLON | 2197573 |
| 14-May-2024 | 15:17:36 | 127 | 3448.00 | XLON | 2192917 |
|---|---|---|---|---|---|
| 14-May-2024 | 15:17:36 | 373 | 3448.00 | XLON | 2192915 |
| 14-May-2024 | 15:17:36 | 169 | 3448.00 | XLON | 2192900 |
| 14-May-2024 | 15:17:36 | 220 | 3448.00 | XLON | 2192898 |
| 14-May-2024 | 15:17:36 | 894 | 3448.00 | XLON | 2192896 |
| 14-May-2024 | 15:16:53 | 1,002 | 3448.00 | XLON | 2191523 |
| 14-May-2024 | 15:16:03 | 170 | 3448.00 | XLON | 2189956 |
| 14-May-2024 | 15:16:03 | 787 | 3448.00 | XLON | 2189954 |
| 14-May-2024 | 15:15:21 | 832 | 3448.00 | XLON | 2188665 |
| 14-May-2024 | 15:14:28 | 183 | 3449.00 | XLON | 2186508 |
| 14-May-2024 | 15:14:28 | 100 | 3449.00 | XLON | 2186506 |
| 14-May-2024 | 15:13:48 | 604 | 3448.00 | XLON | 2185255 |
| 14-May-2024 | 15:13:48 | 200 | 3448.00 | XLON | 2185252 |
| 14-May-2024 | 15:13:48 | 100 | 3448.00 | XLON | 2185250 |
| 14-May-2024 | 15:12:17 | 964 | 3447.00 | XLON | 2182338 |
| 14-May-2024 | 15:10:42 | 27 | 3447.00 | XLON | 2178873 |
| 14-May-2024 | 15:10:42 | 100 | 3447.00 | XLON | 2178871 |
| 14-May-2024 | 15:10:42 | 440 | 3447.00 | XLON | 2178869 |
| 14-May-2024 | 15:10:42 | 434 | 3447.00 | XLON | 2178867 |
| 14-May-2024 | 15:10:42 | 839 | 3447.00 | XLON | 2178865 |
| 14-May-2024 | 15:10:00 | 406 | 3448.00 | XLON | 2177516 |
| 14-May-2024 | 15:10:00 | 108 | 3448.00 | XLON | 2177514 |
| 14-May-2024 | 15:10:00 | 1,056 | 3448.00 | XLON | 2177512 |
| 14-May-2024 | 15:10:00 | 448 | 3448.00 | XLON | 2177510 |
| 14-May-2024 | 15:08:39 | 299 | 3448.00 | XLON | 2174615 |
| 14-May-2024 | 15:08:39 | 17 | 3448.00 | XLON | 2174613 |
| 14-May-2024 | 15:08:39 | 270 | 3448.00 | XLON | 2174611 |
| 14-May-2024 | 15:08:39 | 604 | 3448.00 | XLON | 2174609 |
| 14-May-2024 | 15:08:39 | 124 | 3448.00 | XLON | 2174607 |
| 14-May-2024 | 15:07:05 | 260 | 3448.00 | XLON | 2171702 |
| 14-May-2024 | 15:07:05 | 186 | 3448.00 | XLON | 2171706 |
| 14-May-2024 | 15:07:05 | 286 | 3448.00 | XLON | 2171704 |
| 14-May-2024 | 15:06:08 | 1,004 | 3447.00 | XLON | 2169860 |
| 14-May-2024 | 15:04:01 | 880 | 3446.00 | XLON | 2165859 |
| 14-May-2024 | 15:03:14 | 6 | 3447.00 | XLON | 2164719 |
| 14-May-2024 | 15:03:14 | 923 | 3447.00 | XLON | 2164717 |
| 14-May-2024 | 15:00:30 | 930 | 3445.00 | XLON | 2159575 |
| 14-May-2024 | 15:00:30 | 1 | 3445.00 | XLON | 2159573 |
| 14-May-2024 | 15:00:30 | 49 | 3445.00 | XLON | 2159571 |
| 14-May-2024 | 14:59:09 | 1,004 | 3445.00 | XLON | 2154507 |
| 14-May-2024 | 14:59:09 | 933 | 3446.00 | XLON | 2154496 |
| 14-May-2024 | 14:55:18 | 828 | 3447.00 | XLON | 2147395 |
| 14-May-2024 | 14:55:17 | 907 | 3448.00 | XLON | 2147339 |
| 14-May-2024 | 14:54:47 | 878 | 3448.00 | XLON | 2146207 |
| 14-May-2024 | 14:54:47 | 405 | 3448.00 | XLON | 2146205 |
| 14-May-2024 | 14:54:47 | 282 | 3448.00 | XLON | 2146203 |
| 14-May-2024 | 14:54:47 | 671 | 3448.00 | XLON | 2146201 |
| 14-May-2024 | 14:52:48 | 895 | 3449.00 | XLON | 2142429 |
| 14-May-2024 | 14:49:32 | 991 | 3446.00 | XLON | 2135095 |
| 14-May-2024 | 14:49:32 | 889 | 3446.00 | XLON | 2135093 |
| 14-May-2024 | 14:48:17 | 886 | 3446.00 | XLON | 2132719 |
| 14-May-2024 | 14:46:39 | 898 | 3445.00 | XLON | 2129669 |
| 14-May-2024 | 14:45:38 | 837 | 3446.00 | XLON | 2127703 |
|---|---|---|---|---|---|
| 14-May-2024 | 14:44:31 | 571 | 3445.00 | XLON | 2125344 |
| 14-May-2024 | 14:44:31 | 474 | 3445.00 | XLON | 2125342 |
| 14-May-2024 | 14:44:31 | 658 | 3445.00 | XLON | 2125340 |
| 14-May-2024 | 14:44:31 | 523 | 3445.00 | XLON | 2125338 |
| 14-May-2024 | 14:40:09 | 848 | 3444.00 | XLON | 2116803 |
| 14-May-2024 | 14:38:08 | 837 | 3444.00 | XLON | 2111956 |
| 14-May-2024 | 14:38:08 | 88 | 3444.00 | XLON | 2111954 |
| 14-May-2024 | 14:35:29 | 899 | 3446.00 | XLON | 2106116 |
| 14-May-2024 | 14:33:36 | 101 | 3448.00 | XLON | 2102197 |
| 14-May-2024 | 14:33:36 | 240 | 3448.00 | XLON | 2102199 |
| 14-May-2024 | 14:33:36 | 618 | 3448.00 | XLON | 2102201 |
| 14-May-2024 | 14:32:34 | 810 | 3448.00 | XLON | 2100377 |
| 14-May-2024 | 14:31:55 | 855 | 3448.00 | XLON | 2099043 |
| 14-May-2024 | 14:31:15 | 840 | 3447.00 | XLON | 2097717 |
| 14-May-2024 | 14:31:15 | 811 | 3447.00 | XLON | 2097715 |
| 14-May-2024 | 14:30:05 | 1,404 | 3446.00 | XLON | 2095367 |
| 14-May-2024 | 14:28:05 | 20 | 3445.00 | XLON | 2091402 |
| 14-May-2024 | 14:27:41 | 332 | 3446.00 | XLON | 2090701 |
| 14-May-2024 | 14:27:41 | 1,129 | 3446.00 | XLON | 2090699 |
| 14-May-2024 | 14:22:09 | 873 | 3441.00 | XLON | 2079050 |
| 14-May-2024 | 14:20:59 | 888 | 3442.00 | XLON | 2076857 |
| 14-May-2024 | 14:16:53 | 998 | 3440.00 | XLON | 2068974 |
| 14-May-2024 | 14:16:37 | 261 | 3441.00 | XLON | 2068243 |
| 14-May-2024 | 14:16:37 | 100 | 3441.00 | XLON | 2068241 |
| 14-May-2024 | 14:16:37 | 826 | 3441.00 | XLON | 2068239 |
| 14-May-2024 | 14:12:36 | 56 | 3441.00 | XLON | 2060717 |
| 14-May-2024 | 14:12:36 | 271 | 3441.00 | XLON | 2060715 |
| 14-May-2024 | 14:12:36 | 29 | 3441.00 | XLON | 2060713 |
| 14-May-2024 | 14:12:36 | 482 | 3441.00 | XLON | 2060711 |
| 14-May-2024 | 14:12:36 | 862 | 3441.00 | XLON | 2060709 |
| 14-May-2024 | 14:11:53 | 381 | 3442.00 | XLON | 2059359 |
| 14-May-2024 | 14:11:53 | 505 | 3442.00 | XLON | 2059357 |
| 14-May-2024 | 14:10:09 | 927 | 3441.00 | XLON | 2055787 |
| 14-May-2024 | 14:06:10 | 870 | 3441.00 | XLON | 2047708 |
| 14-May-2024 | 14:03:37 | 964 | 3441.00 | XLON | 2042193 |
| 14-May-2024 | 14:01:19 | 825 | 3443.00 | XLON | 2038099 |
| 14-May-2024 | 14:00:34 | 741 | 3444.00 | XLON | 2036570 |
| 14-May-2024 | 14:00:00 | 45 | 3444.00 | XLON | 2034635 |
| 14-May-2024 | 14:00:00 | 161 | 3444.00 | XLON | 2034633 |
| 14-May-2024 | 13:59:20 | 310 | 3446.00 | XLON | 2032742 |
| 14-May-2024 | 13:59:20 | 482 | 3446.00 | XLON | 2032740 |
| 14-May-2024 | 13:59:20 | 157 | 3446.00 | XLON | 2032744 |
| 14-May-2024 | 13:59:20 | 481 | 3446.00 | XLON | 2032738 |
| 14-May-2024 | 13:59:20 | 392 | 3446.00 | XLON | 2032736 |
| 14-May-2024 | 13:58:47 | 9 | 3446.00 | XLON | 2031642 |
| 14-May-2024 | 13:58:34 | 51 | 3446.00 | XLON | 2031038 |
| 14-May-2024 | 13:55:12 | 954 | 3447.00 | XLON | 2025097 |
| 14-May-2024 | 13:53:14 | 232 | 3446.00 | XLON | 2021463 |
| 14-May-2024 | 13:53:14 | 709 | 3446.00 | XLON | 2021461 |
| 14-May-2024 | 13:52:05 | 1,001 | 3446.00 | XLON | 2019302 |
| 14-May-2024 | 13:49:52 | 926 | 3448.00 | XLON | 2014901 |
| 14-May-2024 | 13:49:09 | 911 | 3448.00 | XLON | 2013202 |
|---|---|---|---|---|---|
| 14-May-2024 | 13:47:26 | 55 | 3447.00 | XLON | 2010035 |
| 14-May-2024 | 13:47:15 | 100 | 3447.00 | XLON | 2009724 |
| 14-May-2024 | 13:47:14 | 705 | 3447.00 | XLON | 2009722 |
| 14-May-2024 | 13:47:14 | 568 | 3448.00 | XLON | 2009714 |
| 14-May-2024 | 13:47:14 | 318 | 3448.00 | XLON | 2009712 |
| 14-May-2024 | 13:43:54 | 614 | 3443.00 | XLON | 2003351 |
| 14-May-2024 | 13:43:54 | 372 | 3443.00 | XLON | 2003346 |
| 14-May-2024 | 13:40:52 | 844 | 3443.00 | XLON | 1998120 |
| 14-May-2024 | 13:39:44 | 419 | 3443.00 | XLON | 1996025 |
| 14-May-2024 | 13:39:44 | 408 | 3443.00 | XLON | 1996023 |
| 14-May-2024 | 13:37:11 | 909 | 3442.00 | XLON | 1990197 |
| 14-May-2024 | 13:36:20 | 557 | 3443.00 | XLON | 1988264 |
| 14-May-2024 | 13:36:20 | 370 | 3443.00 | XLON | 1988262 |
| 14-May-2024 | 13:34:35 | 960 | 3441.00 | XLON | 1984698 |
| 14-May-2024 | 13:34:05 | 863 | 3442.00 | XLON | 1983092 |
| 14-May-2024 | 13:33:14 | 515 | 3442.00 | XLON | 1981194 |
| 14-May-2024 | 13:33:14 | 462 | 3442.00 | XLON | 1981192 |
| 14-May-2024 | 13:32:40 | 830 | 3443.00 | XLON | 1980108 |
| 14-May-2024 | 13:32:11 | 100 | 3443.00 | XLON | 1978895 |
| 14-May-2024 | 13:32:04 | 866 | 3444.00 | XLON | 1978526 |
| 14-May-2024 | 13:30:57 | 935 | 3443.00 | XLON | 1974958 |
| 14-May-2024 | 13:30:57 | 75 | 3443.00 | XLON | 1974960 |
| 14-May-2024 | 13:30:39 | 180 | 3442.00 | XLON | 1974231 |
| 14-May-2024 | 13:30:39 | 100 | 3442.00 | XLON | 1974229 |
| 14-May-2024 | 13:30:39 | 419 | 3442.00 | XLON | 1974227 |
| 14-May-2024 | 13:30:39 | 734 | 3443.00 | XLON | 1974225 |
| 14-May-2024 | 13:30:39 | 484 | 3443.00 | XLON | 1974223 |
| 14-May-2024 | 13:22:54 | 928 | 3441.00 | XLON | 1957870 |
| 14-May-2024 | 13:22:54 | 80 | 3441.00 | XLON | 1957868 |
| 14-May-2024 | 13:17:38 | 943 | 3440.00 | XLON | 1951435 |
| 14-May-2024 | 13:17:34 | 695 | 3442.00 | XLON | 1951329 |
| 14-May-2024 | 13:17:34 | 262 | 3442.00 | XLON | 1951327 |
| 14-May-2024 | 13:16:26 | 4 | 3442.00 | XLON | 1949918 |
| 14-May-2024 | 13:12:04 | 873 | 3442.00 | XLON | 1945716 |
| 14-May-2024 | 13:07:01 | 904 | 3441.00 | XLON | 1939914 |
| 14-May-2024 | 13:07:01 | 74 | 3441.00 | XLON | 1939916 |
| 14-May-2024 | 13:05:46 | 656 | 3442.00 | XLON | 1938463 |
| 14-May-2024 | 13:05:46 | 211 | 3442.00 | XLON | 1938461 |
| 14-May-2024 | 13:02:32 | 217 | 3443.00 | XLON | 1934762 |
| 14-May-2024 | 13:02:32 | 651 | 3443.00 | XLON | 1934760 |
| 14-May-2024 | 13:01:26 | 935 | 3445.00 | XLON | 1933592 |
| 14-May-2024 | 12:56:10 | 472 | 3443.00 | XLON | 1927740 |
| 14-May-2024 | 12:56:10 | 482 | 3443.00 | XLON | 1927738 |
| 14-May-2024 | 12:56:10 | 20 | 3443.00 | XLON | 1927742 |
| 14-May-2024 | 12:53:57 | 917 | 3444.00 | XLON | 1925576 |
| 14-May-2024 | 12:51:50 | 975 | 3444.00 | XLON | 1923426 |
| 14-May-2024 | 12:48:11 | 836 | 3442.00 | XLON | 1919740 |
| 14-May-2024 | 12:46:26 | 478 | 3444.00 | XLON | 1918000 |
| 14-May-2024 | 12:46:26 | 429 | 3444.00 | XLON | 1917998 |
| 14-May-2024 | 12:42:15 | 812 | 3444.00 | XLON | 1913697 |
| 14-May-2024 | 12:38:37 | 997 | 3444.00 | XLON | 1909823 |
| 14-May-2024 | 12:36:54 | 899 | 3442.00 | XLON | 1907954 |
|---|---|---|---|---|---|
| 14-May-2024 | 12:36:10 | 916 | 3443.00 | XLON | 1907189 |
| 14-May-2024 | 12:35:12 | 859 | 3443.00 | XLON | 1905945 |
| 14-May-2024 | 12:30:28 | 900 | 3434.00 | XLON | 1898927 |
| 14-May-2024 | 12:29:39 | 997 | 3440.00 | XLON | 1892920 |
| 14-May-2024 | 12:26:37 | 842 | 3442.00 | XLON | 1890217 |
| 14-May-2024 | 12:20:24 | 893 | 3441.00 | XLON | 1884215 |
| 14-May-2024 | 12:16:11 | 849 | 3442.00 | XLON | 1880233 |
| 14-May-2024 | 12:15:20 | 876 | 3443.00 | XLON | 1879556 |
| 14-May-2024 | 12:12:02 | 605 | 3443.00 | XLON | 1876760 |
| 14-May-2024 | 12:12:02 | 387 | 3443.00 | XLON | 1876758 |
| 14-May-2024 | 12:08:26 | 1,006 | 3438.00 | XLON | 1873598 |
| 14-May-2024 | 12:06:57 | 231 | 3439.00 | XLON | 1872451 |
| 14-May-2024 | 12:06:57 | 500 | 3439.00 | XLON | 1872449 |
| 14-May-2024 | 12:06:57 | 252 | 3439.00 | XLON | 1872453 |
| 14-May-2024 | 12:05:33 | 40 | 3438.00 | XLON | 1871469 |
| 14-May-2024 | 12:05:33 | 100 | 3438.00 | XLON | 1871467 |
| 14-May-2024 | 11:59:23 | 896 | 3438.00 | XLON | 1866315 |
| 14-May-2024 | 11:56:17 | 1,010 | 3438.00 | XLON | 1863303 |
| 14-May-2024 | 11:53:35 | 910 | 3438.00 | XLON | 1861041 |
| 14-May-2024 | 11:46:45 | 780 | 3438.00 | XLON | 1855075 |
| 14-May-2024 | 11:46:45 | 184 | 3438.00 | XLON | 1855073 |
| 14-May-2024 | 11:43:27 | 837 | 3438.00 | XLON | 1852562 |
| 14-May-2024 | 11:40:05 | 891 | 3437.00 | XLON | 1850096 |
| 14-May-2024 | 11:39:04 | 167 | 3438.00 | XLON | 1848989 |
| 14-May-2024 | 11:39:04 | 695 | 3438.00 | XLON | 1848991 |
| 14-May-2024 | 11:30:30 | 505 | 3438.00 | XLON | 1842206 |
| 14-May-2024 | 11:30:30 | 479 | 3438.00 | XLON | 1842204 |
| 14-May-2024 | 11:26:34 | 548 | 3438.00 | XLON | 1839346 |
| 14-May-2024 | 11:26:34 | 311 | 3438.00 | XLON | 1839344 |
| 14-May-2024 | 11:24:54 | 984 | 3439.00 | XLON | 1838306 |
| 14-May-2024 | 11:20:35 | 884 | 3439.00 | XLON | 1835759 |
| 14-May-2024 | 11:17:28 | 484 | 3438.00 | XLON | 1833372 |
| 14-May-2024 | 11:17:28 | 375 | 3438.00 | XLON | 1833370 |
| 14-May-2024 | 11:17:28 | 921 | 3439.00 | XLON | 1833366 |
| 14-May-2024 | 11:16:05 | 918 | 3438.00 | XLON | 1832529 |
| 14-May-2024 | 11:11:26 | 520 | 3436.00 | XLON | 1829775 |
| 14-May-2024 | 11:11:26 | 386 | 3436.00 | XLON | 1829773 |
| 14-May-2024 | 11:07:12 | 485 | 3437.00 | XLON | 1826627 |
| 14-May-2024 | 11:07:12 | 129 | 3437.00 | XLON | 1826625 |
| 14-May-2024 | 11:07:12 | 378 | 3437.00 | XLON | 1826623 |
| 14-May-2024 | 11:02:05 | 952 | 3440.00 | XLON | 1822966 |
| 14-May-2024 | 10:59:29 | 883 | 3440.00 | XLON | 1820877 |
| 14-May-2024 | 10:55:06 | 1,008 | 3440.00 | XLON | 1818057 |
| 14-May-2024 | 10:46:27 | 914 | 3439.00 | XLON | 1812580 |
| 14-May-2024 | 10:43:24 | 656 | 3439.00 | XLON | 1810424 |
| 14-May-2024 | 10:43:24 | 304 | 3439.00 | XLON | 1810426 |
| 14-May-2024 | 10:38:33 | 858 | 3439.00 | XLON | 1807342 |
| 14-May-2024 | 10:35:29 | 918 | 3439.00 | XLON | 1805520 |
| 14-May-2024 | 10:28:37 | 987 | 3437.00 | XLON | 1800406 |
| 14-May-2024 | 10:23:12 | 962 | 3438.00 | XLON | 1797069 |
| 14-May-2024 | 10:16:40 | 508 | 3437.00 | XLON | 1792778 |
| 14-May-2024 | 10:16:40 | 330 | 3437.00 | XLON | 1792776 |
|---|---|---|---|---|---|
| 14-May-2024 | 10:16:31 | 826 | 3438.00 | XLON | 1792667 |
| 14-May-2024 | 10:14:02 | 1,006 | 3436.00 | XLON | 1790903 |
| 14-May-2024 | 10:12:36 | 923 | 3437.00 | XLON | 1789895 |
| 14-May-2024 | 10:06:07 | 851 | 3436.00 | XLON | 1784395 |
| 14-May-2024 | 10:03:48 | 1,000 | 3437.00 | XLON | 1782329 |
| 14-May-2024 | 10:03:48 | 3 | 3437.00 | XLON | 1782331 |
| 14-May-2024 | 10:00:19 | 848 | 3439.00 | XLON | 1779486 |
| 14-May-2024 | 09:56:50 | 320 | 3440.00 | XLON | 1775666 |
| 14-May-2024 | 09:56:50 | 688 | 3440.00 | XLON | 1775664 |
| 14-May-2024 | 09:52:49 | 848 | 3442.00 | XLON | 1771409 |
| 14-May-2024 | 09:50:02 | 137 | 3444.00 | XLON | 1768062 |
| 14-May-2024 | 09:50:02 | 746 | 3444.00 | XLON | 1768060 |
| 14-May-2024 | 09:45:33 | 996 | 3445.00 | XLON | 1763698 |
| 14-May-2024 | 09:45:32 | 829 | 3446.00 | XLON | 1763687 |
| 14-May-2024 | 09:37:02 | 123 | 3444.00 | XLON | 1756623 |
| 14-May-2024 | 09:37:02 | 787 | 3444.00 | XLON | 1756625 |
| 14-May-2024 | 09:34:07 | 974 | 3445.00 | XLON | 1752008 |
| 14-May-2024 | 09:26:45 | 888 | 3446.00 | XLON | 1744810 |
| 14-May-2024 | 09:23:27 | 854 | 3446.00 | XLON | 1741496 |
| 14-May-2024 | 09:23:26 | 944 | 3447.00 | XLON | 1741465 |
| 14-May-2024 | 09:23:26 | 22 | 3447.00 | XLON | 1741463 |
| 14-May-2024 | 09:17:28 | 649 | 3445.00 | XLON | 1735473 |
| 14-May-2024 | 09:17:28 | 250 | 3445.00 | XLON | 1735471 |
| 14-May-2024 | 09:15:40 | 925 | 3446.00 | XLON | 1733893 |
| 14-May-2024 | 09:15:02 | 878 | 3446.00 | XLON | 1733163 |
| 14-May-2024 | 09:08:28 | 989 | 3447.00 | XLON | 1726431 |
| 14-May-2024 | 09:05:31 | 41 | 3446.00 | XLON | 1723261 |
| 14-May-2024 | 09:05:31 | 240 | 3446.00 | XLON | 1723259 |
| 14-May-2024 | 09:05:31 | 192 | 3446.00 | XLON | 1723257 |
| 14-May-2024 | 09:05:31 | 438 | 3446.00 | XLON | 1723255 |
| 14-May-2024 | 09:05:31 | 321 | 3446.00 | XLON | 1723253 |
| 14-May-2024 | 09:02:49 | 95 | 3446.00 | XLON | 1720336 |
| 14-May-2024 | 09:02:44 | 104 | 3446.00 | XLON | 1720276 |
| 14-May-2024 | 09:02:43 | 410 | 3446.00 | XLON | 1720271 |
| 14-May-2024 | 08:58:55 | 428 | 3445.00 | XLON | 1715651 |
| 14-May-2024 | 08:58:55 | 414 | 3445.00 | XLON | 1715653 |
| 14-May-2024 | 08:57:00 | 983 | 3448.00 | XLON | 1713541 |
| 14-May-2024 | 08:55:00 | 927 | 3448.00 | XLON | 1711526 |
| 14-May-2024 | 08:54:17 | 886 | 3448.00 | XLON | 1710806 |
| 14-May-2024 | 08:47:32 | 912 | 3447.00 | XLON | 1703944 |
| 14-May-2024 | 08:44:58 | 89 | 3447.00 | XLON | 1701595 |
| 14-May-2024 | 08:44:58 | 836 | 3447.00 | XLON | 1701593 |
| 14-May-2024 | 08:41:37 | 848 | 3446.00 | XLON | 1698690 |
| 14-May-2024 | 08:36:25 | 929 | 3442.00 | XLON | 1692836 |
| 14-May-2024 | 08:32:28 | 839 | 3445.00 | XLON | 1689266 |
| 14-May-2024 | 08:32:28 | 128 | 3445.00 | XLON | 1689268 |
| 14-May-2024 | 08:31:17 | 1,006 | 3443.00 | XLON | 1688053 |
| 14-May-2024 | 08:28:31 | 844 | 3443.00 | XLON | 1684794 |
| 14-May-2024 | 08:25:24 | 828 | 3440.00 | XLON | 1681325 |
| 14-May-2024 | 08:25:08 | 987 | 3442.00 | XLON | 1681091 |
| 14-May-2024 | 08:22:13 | 963 | 3442.00 | XLON | 1677807 |
| 14-May-2024 | 08:21:24 | 381 | 3446.00 | XLON | 1676573 |
|---|---|---|---|---|---|
| 14-May-2024 | 08:19:38 | 463 | 3446.00 | XLON | 1674484 |
| 14-May-2024 | 08:19:30 | 948 | 3447.00 | XLON | 1674276 |
| 14-May-2024 | 08:16:33 | 936 | 3447.00 | XLON | 1671042 |
| 14-May-2024 | 08:12:57 | 977 | 3445.00 | XLON | 1666958 |
| 14-May-2024 | 08:12:57 | 892 | 3446.00 | XLON | 1666942 |
| 14-May-2024 | 08:08:59 | 826 | 3438.00 | XLON | 1662757 |
| 14-May-2024 | 08:08:37 | 1,319 | 3438.00 | XLON | 1662412 |
| 14-May-2024 | 08:07:32 | 1,483 | 3439.00 | XLON | 1658878 |
| 14-May-2024 | 08:07:32 | 328 | 3439.00 | XLON | 1658876 |
| 14-May-2024 | 08:05:39 | 506 | 3438.00 | XLON | 1656828 |
| 14-May-2024 | 08:05:17 | 465 | 3437.00 | XLON | 1656418 |
| 14-May-2024 | 08:05:16 | 858 | 3438.00 | XLON | 1656404 |
| 14-May-2024 | 08:01:20 | 87 | 3436.00 | XLON | 1651908 |
| 14-May-2024 | 08:01:20 | 100 | 3436.00 | XLON | 1651906 |
| 14-May-2024 | 08:01:20 | 13 | 3436.00 | XLON | 1651910 |
| 14-May-2024 | 08:01:20 | 612 | 3436.00 | XLON | 1651912 |
| 14-May-2024 | 07:58:35 | 180 | 3441.00 | XLON | 1648194 |
| 14-May-2024 | 07:58:35 | 745 | 3441.00 | XLON | 1648192 |
| 14-May-2024 | 07:55:53 | 987 | 3443.00 | XLON | 1644335 |
| 14-May-2024 | 07:54:44 | 830 | 3441.00 | XLON | 1642325 |
| 14-May-2024 | 07:54:44 | 138 | 3441.00 | XLON | 1642323 |
| 14-May-2024 | 07:52:15 | 1,005 | 3438.00 | XLON | 1638580 |
| 14-May-2024 | 07:49:53 | 875 | 3438.00 | XLON | 1635082 |
| 14-May-2024 | 07:46:52 | 950 | 3437.00 | XLON | 1630830 |
| 14-May-2024 | 07:43:36 | 889 | 3437.00 | XLON | 1626641 |
| 14-May-2024 | 07:41:02 | 977 | 3436.00 | XLON | 1623026 |
| 14-May-2024 | 07:39:33 | 949 | 3436.00 | XLON | 1620981 |
| 14-May-2024 | 07:39:11 | 218 | 3437.00 | XLON | 1620393 |
| 14-May-2024 | 07:39:11 | 779 | 3437.00 | XLON | 1620391 |
| 14-May-2024 | 07:38:49 | 1,702 | 3437.00 | XLON | 1619794 |
| 14-May-2024 | 07:35:22 | 1,246 | 3430.00 | XLON | 1613735 |
| 14-May-2024 | 07:34:45 | 843 | 3430.00 | XLON | 1612502 |
| 14-May-2024 | 07:31:21 | 1,000 | 3430.00 | XLON | 1606705 |
| 14-May-2024 | 07:30:18 | 673 | 3430.00 | XLON | 1605182 |
| 14-May-2024 | 07:30:18 | 224 | 3430.00 | XLON | 1605180 |
| 14-May-2024 | 07:27:56 | 928 | 3430.00 | XLON | 1601611 |
| 14-May-2024 | 07:23:17 | 205 | 3426.00 | XLON | 1596081 |
| 14-May-2024 | 07:23:17 | 609 | 3426.00 | XLON | 1596083 |
| 14-May-2024 | 07:23:17 | 74 | 3426.00 | XLON | 1596079 |
| 14-May-2024 | 07:20:55 | 880 | 3423.00 | XLON | 1593286 |
| 14-May-2024 | 07:19:33 | 780 | 3425.00 | XLON | 1591537 |
| 14-May-2024 | 07:19:27 | 44 | 3425.00 | XLON | 1591352 |
| 14-May-2024 | 07:19:26 | 3 | 3425.00 | XLON | 1591345 |
| 14-May-2024 | 07:17:25 | 3 | 3425.00 | XLON | 1589066 |
| 14-May-2024 | 07:17:18 | 466 | 3425.00 | XLON | 1588957 |
| 14-May-2024 | 07:17:18 | 472 | 3425.00 | XLON | 1588955 |
| 14-May-2024 | 07:13:09 | 484 | 3427.00 | XLON | 1583921 |
| 14-May-2024 | 07:13:09 | 49 | 3427.00 | XLON | 1583919 |
| 14-May-2024 | 07:13:09 | 289 | 3427.00 | XLON | 1583923 |
| 14-May-2024 | 07:12:11 | 987 | 3430.00 | XLON | 1582802 |
| 14-May-2024 | 07:09:55 | 192 | 3426.00 | XLON | 1578966 |
| 14-May-2024 | 07:09:55 | 740 | 3426.00 | XLON | 1578964 |
|---|---|---|---|---|---|
| 14-May-2024 | 07:09:45 | 921 | 3427.00 | XLON | 1578606 |
| 14-May-2024 | 07:09:37 | 139 | 3428.00 | XLON | 1578416 |
| 14-May-2024 | 07:09:37 | 969 | 3428.00 | XLON | 1578414 |
| 14-May-2024 | 07:09:07 | 41 | 3428.00 | XLON | 1577603 |
| 14-May-2024 | 07:08:50 | 1,003 | 3429.00 | XLON | 1577222 |
| 14-May-2024 | 07:08:26 | 827 | 3430.00 | XLON | 1576565 |
| 14-May-2024 | 07:08:26 | 261 | 3430.00 | XLON | 1576567 |
| 14-May-2024 | 07:06:19 | 28 | 3425.00 | XLON | 1573639 |
| 14-May-2024 | 07:06:19 | 886 | 3425.00 | XLON | 1573637 |
| 14-May-2024 | 07:05:55 | 958 | 3425.00 | XLON | 1572968 |
| 14-May-2024 | 07:05:00 | 998 | 3426.00 | XLON | 1571720 |
| 14-May-2024 | 07:05:00 | 950 | 3427.00 | XLON | 1571718 |
| 14-May-2024 | 07:03:51 | 62 | 3427.00 | XLON | 1570234 |
| 14-May-2024 | 07:03:51 | 912 | 3427.00 | XLON | 1570232 |
| 14-May-2024 | 07:01:20 | 896 | 3420.00 | XLON | 1566758 |
| 14-May-2024 | 07:01:20 | 960 | 3421.00 | XLON | 1566756 |
| 14-May-2024 | 07:01:00 | 938 | 3416.00 | XLON | 1566283 |
15 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 201,410 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 34,581,191 ordinary shares in treasury, and has 1,873,781,806 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 14,868,998 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: | 15 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 201,410 |
| Highest price paid per share (p): | 3486 |
| Lowest price paid per share (p): | 3440 |
| Volume weighted average price paid per share (p): | 3459.4539 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 15-May-2024 | 15:23:16 | 765 | 3468.00 | XLON | 1765888 |
| 15-May-2024 | 15:23:05 | 172 | 3468.00 | XLON | 1765390 |
| 15-May-2024 | 15:23:05 | 60 | 3468.00 | XLON | 1765381 |
| 15-May-2024 | 15:23:01 | 100 | 3468.00 | XLON | 1765228 |
| 15-May-2024 | 15:23:01 | 845 | 3468.00 | XLON | 1765210 |
| 15-May-2024 | 15:22:50 | 696 | 3468.00 | XLON | 1764710 |
| 15-May-2024 | 15:22:50 | 472 | 3468.00 | XLON | 1764708 |
| 15-May-2024 | 15:21:25 | 642 | 3468.00 | XLON | 1760557 |
| 15-May-2024 | 15:21:25 | 307 | 3468.00 | XLON | 1760555 |
| 15-May-2024 | 15:20:37 | 218 | 3468.00 | XLON | 1758422 |
| 15-May-2024 | 15:20:37 | 290 | 3468.00 | XLON | 1758420 |
| 15-May-2024 | 15:20:37 | 500 | 3468.00 | XLON | 1758418 |
| 15-May-2024 | 15:20:37 | 548 | 3468.00 | XLON | 1758413 |
| 15-May-2024 | 15:20:37 | 456 | 3468.00 | XLON | 1758415 |
| 15-May-2024 | 15:19:13 | 40 | 3468.00 | XLON | 1754329 |
|---|---|---|---|---|---|
| 15-May-2024 | 15:19:13 | 270 | 3468.00 | XLON | 1754327 |
| 15-May-2024 | 15:19:13 | 281 | 3468.00 | XLON | 1754325 |
| 15-May-2024 | 15:19:13 | 328 | 3468.00 | XLON | 1754323 |
| 15-May-2024 | 15:19:13 | 1 | 3468.00 | XLON | 1754321 |
| 15-May-2024 | 15:19:05 | 199 | 3468.00 | XLON | 1753873 |
| 15-May-2024 | 15:19:03 | 196 | 3468.00 | XLON | 1753681 |
| 15-May-2024 | 15:19:03 | 253 | 3468.00 | XLON | 1753679 |
| 15-May-2024 | 15:19:03 | 49 | 3468.00 | XLON | 1753677 |
| 15-May-2024 | 15:19:03 | 4 | 3468.00 | XLON | 1753675 |
| 15-May-2024 | 15:18:03 | 898 | 3467.00 | XLON | 1751147 |
| 15-May-2024 | 15:16:42 | 1,191 | 3467.00 | XLON | 1747498 |
| 15-May-2024 | 15:15:38 | 946 | 3467.00 | XLON | 1744925 |
| 15-May-2024 | 15:13:43 | 1,015 | 3464.00 | XLON | 1740949 |
| 15-May-2024 | 15:12:52 | 58 | 3465.00 | XLON | 1739173 |
| 15-May-2024 | 15:12:52 | 341 | 3465.00 | XLON | 1739171 |
| 15-May-2024 | 15:12:52 | 900 | 3465.00 | XLON | 1739169 |
| 15-May-2024 | 15:12:52 | 90 | 3465.00 | XLON | 1739167 |
| 15-May-2024 | 15:12:52 | 194 | 3465.00 | XLON | 1739165 |
| 15-May-2024 | 15:12:52 | 54 | 3465.00 | XLON | 1739163 |
| 15-May-2024 | 15:12:52 | 265 | 3465.00 | XLON | 1739161 |
| 15-May-2024 | 15:12:52 | 131 | 3465.00 | XLON | 1739159 |
| 15-May-2024 | 15:10:29 | 894 | 3465.00 | XLON | 1734341 |
| 15-May-2024 | 15:10:29 | 899 | 3465.00 | XLON | 1734339 |
| 15-May-2024 | 15:09:30 | 1,090 | 3464.00 | XLON | 1731610 |
| 15-May-2024 | 15:06:20 | 895 | 3463.00 | XLON | 1724875 |
| 15-May-2024 | 15:04:53 | 858 | 3463.00 | XLON | 1722010 |
| 15-May-2024 | 15:04:15 | 651 | 3464.00 | XLON | 1720777 |
| 15-May-2024 | 15:03:41 | 357 | 3464.00 | XLON | 1719566 |
| 15-May-2024 | 15:03:41 | 1,028 | 3464.00 | XLON | 1719564 |
| 15-May-2024 | 15:02:55 | 253 | 3465.00 | XLON | 1718265 |
| 15-May-2024 | 15:02:55 | 900 | 3465.00 | XLON | 1718263 |
| 15-May-2024 | 15:02:55 | 160 | 3465.00 | XLON | 1718261 |
| 15-May-2024 | 14:59:14 | 968 | 3462.00 | XLON | 1707678 |
| 15-May-2024 | 14:59:03 | 989 | 3463.00 | XLON | 1707297 |
| 15-May-2024 | 14:58:25 | 842 | 3464.00 | XLON | 1706286 |
| 15-May-2024 | 14:58:25 | 990 | 3464.00 | XLON | 1706288 |
| 15-May-2024 | 14:55:50 | 966 | 3462.00 | XLON | 1701875 |
| 15-May-2024 | 14:53:50 | 889 | 3461.00 | XLON | 1698430 |
| 15-May-2024 | 14:53:03 | 1,034 | 3461.00 | XLON | 1697083 |
| 15-May-2024 | 14:50:17 | 326 | 3461.00 | XLON | 1692114 |
| 15-May-2024 | 14:50:17 | 268 | 3461.00 | XLON | 1692112 |
| 15-May-2024 | 14:50:17 | 464 | 3461.00 | XLON | 1692110 |
| 15-May-2024 | 14:50:17 | 1,093 | 3461.00 | XLON | 1692108 |
| 15-May-2024 | 14:49:28 | 488 | 3461.00 | XLON | 1690324 |
| 15-May-2024 | 14:49:28 | 518 | 3461.00 | XLON | 1690322 |
| 15-May-2024 | 14:48:27 | 1,530 | 3460.00 | XLON | 1688173 |
| 15-May-2024 | 14:45:02 | 875 | 3458.00 | XLON | 1681356 |
| 15-May-2024 | 14:45:02 | 111 | 3458.00 | XLON | 1681358 |
| 15-May-2024 | 14:44:20 | 81 | 3459.00 | XLON | 1679950 |
| 15-May-2024 | 14:44:20 | 942 | 3459.00 | XLON | 1679952 |
| 15-May-2024 | 14:40:15 | 507 | 3455.00 | XLON | 1672310 |
| 15-May-2024 | 14:40:15 | 351 | 3455.00 | XLON | 1672308 |
|---|---|---|---|---|---|
| 15-May-2024 | 14:40:15 | 128 | 3455.00 | XLON | 1672290 |
| 15-May-2024 | 14:40:14 | 17 | 3455.00 | XLON | 1672247 |
| 15-May-2024 | 14:40:05 | 783 | 3456.00 | XLON | 1671898 |
| 15-May-2024 | 14:40:05 | 68 | 3456.00 | XLON | 1671896 |
| 15-May-2024 | 14:40:05 | 119 | 3456.00 | XLON | 1671894 |
| 15-May-2024 | 14:35:36 | 142 | 3455.00 | XLON | 1662868 |
| 15-May-2024 | 14:35:36 | 270 | 3455.00 | XLON | 1662866 |
| 15-May-2024 | 14:35:36 | 616 | 3455.00 | XLON | 1662870 |
| 15-May-2024 | 14:35:24 | 857 | 3456.00 | XLON | 1662532 |
| 15-May-2024 | 14:35:11 | 978 | 3456.00 | XLON | 1662069 |
| 15-May-2024 | 14:32:08 | 851 | 3457.00 | XLON | 1656293 |
| 15-May-2024 | 14:30:25 | 909 | 3458.00 | XLON | 1653336 |
| 15-May-2024 | 14:30:04 | 913 | 3459.00 | XLON | 1652501 |
| 15-May-2024 | 14:27:34 | 9 | 3459.00 | XLON | 1647632 |
| 15-May-2024 | 14:27:34 | 843 | 3459.00 | XLON | 1647630 |
| 15-May-2024 | 14:26:01 | 166 | 3460.00 | XLON | 1644884 |
| 15-May-2024 | 14:26:01 | 813 | 3460.00 | XLON | 1644882 |
| 15-May-2024 | 14:24:42 | 555 | 3461.00 | XLON | 1639901 |
| 15-May-2024 | 14:24:40 | 287 | 3461.00 | XLON | 1639864 |
| 15-May-2024 | 14:24:40 | 417 | 3461.00 | XLON | 1639866 |
| 15-May-2024 | 14:24:39 | 673 | 3461.00 | XLON | 1639828 |
| 15-May-2024 | 14:22:27 | 646 | 3461.00 | XLON | 1635805 |
| 15-May-2024 | 14:22:27 | 200 | 3461.00 | XLON | 1635803 |
| 15-May-2024 | 14:21:25 | 651 | 3462.00 | XLON | 1633957 |
| 15-May-2024 | 14:21:25 | 185 | 3462.00 | XLON | 1633955 |
| 15-May-2024 | 14:19:25 | 145 | 3462.00 | XLON | 1630430 |
| 15-May-2024 | 14:19:25 | 480 | 3462.00 | XLON | 1630428 |
| 15-May-2024 | 14:19:25 | 232 | 3462.00 | XLON | 1630426 |
| 15-May-2024 | 14:19:25 | 768 | 3462.00 | XLON | 1630424 |
| 15-May-2024 | 14:19:25 | 101 | 3462.00 | XLON | 1630422 |
| 15-May-2024 | 14:19:12 | 135 | 3462.00 | XLON | 1630011 |
| 15-May-2024 | 14:17:44 | 8 | 3461.00 | XLON | 1627108 |
| 15-May-2024 | 14:17:29 | 8 | 3461.00 | XLON | 1626735 |
| 15-May-2024 | 14:16:32 | 958 | 3462.00 | XLON | 1624966 |
| 15-May-2024 | 14:16:32 | 67 | 3462.00 | XLON | 1624969 |
| 15-May-2024 | 14:16:28 | 7 | 3462.00 | XLON | 1624893 |
| 15-May-2024 | 14:14:16 | 958 | 3462.00 | XLON | 1621183 |
| 15-May-2024 | 14:13:55 | 578 | 3463.00 | XLON | 1620650 |
| 15-May-2024 | 14:13:55 | 448 | 3463.00 | XLON | 1620648 |
| 15-May-2024 | 14:13:26 | 944 | 3464.00 | XLON | 1619776 |
| 15-May-2024 | 14:10:14 | 953 | 3465.00 | XLON | 1614103 |
| 15-May-2024 | 14:08:50 | 945 | 3466.00 | XLON | 1611215 |
| 15-May-2024 | 14:07:05 | 927 | 3464.00 | XLON | 1607874 |
| 15-May-2024 | 14:05:27 | 837 | 3464.00 | XLON | 1604912 |
| 15-May-2024 | 14:05:27 | 191 | 3464.00 | XLON | 1604910 |
| 15-May-2024 | 14:04:32 | 914 | 3465.00 | XLON | 1603378 |
| 15-May-2024 | 14:02:06 | 351 | 3463.00 | XLON | 1598376 |
| 15-May-2024 | 14:02:06 | 269 | 3463.00 | XLON | 1598374 |
| 15-May-2024 | 14:02:06 | 256 | 3463.00 | XLON | 1598372 |
| 15-May-2024 | 14:02:06 | 1,009 | 3463.00 | XLON | 1598370 |
| 15-May-2024 | 13:59:30 | 549 | 3462.00 | XLON | 1591546 |
| 15-May-2024 | 13:59:30 | 404 | 3462.00 | XLON | 1591544 |
|---|---|---|---|---|---|
| 15-May-2024 | 13:57:45 | 930 | 3465.00 | XLON | 1588663 |
| 15-May-2024 | 13:57:28 | 369 | 3466.00 | XLON | 1588186 |
| 15-May-2024 | 13:57:28 | 637 | 3466.00 | XLON | 1588184 |
| 15-May-2024 | 13:55:28 | 8 | 3466.00 | XLON | 1584259 |
| 15-May-2024 | 13:55:28 | 917 | 3466.00 | XLON | 1584261 |
| 15-May-2024 | 13:52:38 | 219 | 3462.00 | XLON | 1578751 |
| 15-May-2024 | 13:52:38 | 116 | 3462.00 | XLON | 1578749 |
| 15-May-2024 | 13:52:35 | 932 | 3463.00 | XLON | 1578678 |
| 15-May-2024 | 13:52:35 | 37 | 3463.00 | XLON | 1578676 |
| 15-May-2024 | 13:52:35 | 34 | 3463.00 | XLON | 1578674 |
| 15-May-2024 | 13:51:01 | 888 | 3462.00 | XLON | 1575560 |
| 15-May-2024 | 13:51:01 | 868 | 3463.00 | XLON | 1575546 |
| 15-May-2024 | 13:51:01 | 12 | 3463.00 | XLON | 1575544 |
| 15-May-2024 | 13:50:19 | 891 | 3462.00 | XLON | 1574214 |
| 15-May-2024 | 13:48:04 | 801 | 3462.00 | XLON | 1569046 |
| 15-May-2024 | 13:48:04 | 53 | 3462.00 | XLON | 1569044 |
| 15-May-2024 | 13:46:28 | 8 | 3462.00 | XLON | 1565691 |
| 15-May-2024 | 13:44:35 | 1,030 | 3460.00 | XLON | 1561888 |
| 15-May-2024 | 13:43:02 | 995 | 3460.00 | XLON | 1559281 |
| 15-May-2024 | 13:41:52 | 487 | 3461.00 | XLON | 1556946 |
| 15-May-2024 | 13:41:52 | 434 | 3461.00 | XLON | 1556944 |
| 15-May-2024 | 13:40:23 | 265 | 3460.00 | XLON | 1554019 |
| 15-May-2024 | 13:40:23 | 260 | 3460.00 | XLON | 1554017 |
| 15-May-2024 | 13:40:23 | 105 | 3460.00 | XLON | 1554015 |
| 15-May-2024 | 13:40:23 | 291 | 3460.00 | XLON | 1554013 |
| 15-May-2024 | 13:40:23 | 682 | 3460.00 | XLON | 1554011 |
| 15-May-2024 | 13:39:27 | 8 | 3459.00 | XLON | 1551850 |
| 15-May-2024 | 13:38:14 | 20 | 3460.00 | XLON | 1548907 |
| 15-May-2024 | 13:38:14 | 939 | 3460.00 | XLON | 1548905 |
| 15-May-2024 | 13:38:14 | 899 | 3460.00 | XLON | 1548909 |
| 15-May-2024 | 13:38:05 | 452 | 3461.00 | XLON | 1548606 |
| 15-May-2024 | 13:38:05 | 440 | 3461.00 | XLON | 1548610 |
| 15-May-2024 | 13:38:05 | 51 | 3461.00 | XLON | 1548608 |
| 15-May-2024 | 13:33:46 | 931 | 3454.00 | XLON | 1539041 |
| 15-May-2024 | 13:33:28 | 7 | 3454.00 | XLON | 1538521 |
| 15-May-2024 | 13:32:55 | 1,017 | 3455.00 | XLON | 1537287 |
| 15-May-2024 | 13:30:49 | 973 | 3449.00 | XLON | 1532487 |
| 15-May-2024 | 13:30:49 | 16 | 3449.00 | XLON | 1532485 |
| 15-May-2024 | 13:30:15 | 992 | 3450.00 | XLON | 1530922 |
| 15-May-2024 | 13:29:01 | 847 | 3448.00 | XLON | 1525951 |
| 15-May-2024 | 13:29:01 | 62 | 3448.00 | XLON | 1525947 |
| 15-May-2024 | 13:29:01 | 835 | 3448.00 | XLON | 1525949 |
| 15-May-2024 | 13:25:32 | 3 | 3443.00 | XLON | 1522027 |
| 15-May-2024 | 13:23:28 | 5 | 3443.00 | XLON | 1519536 |
| 15-May-2024 | 13:19:29 | 1,002 | 3441.00 | XLON | 1514068 |
| 15-May-2024 | 13:15:20 | 746 | 3442.00 | XLON | 1508772 |
| 15-May-2024 | 13:15:20 | 150 | 3442.00 | XLON | 1508770 |
| 15-May-2024 | 13:15:20 | 993 | 3442.00 | XLON | 1508763 |
| 15-May-2024 | 13:14:28 | 4 | 3442.00 | XLON | 1507610 |
| 15-May-2024 | 13:13:29 | 5 | 3442.00 | XLON | 1506529 |
| 15-May-2024 | 13:13:03 | 921 | 3442.00 | XLON | 1505871 |
| 15-May-2024 | 13:10:49 | 869 | 3440.00 | XLON | 1503355 |
|---|---|---|---|---|---|
| 15-May-2024 | 13:05:33 | 841 | 3441.00 | XLON | 1497286 |
| 15-May-2024 | 13:03:46 | 53 | 3444.00 | XLON | 1495414 |
| 15-May-2024 | 13:03:46 | 878 | 3444.00 | XLON | 1495416 |
| 15-May-2024 | 13:00:45 | 909 | 3443.00 | XLON | 1492142 |
| 15-May-2024 | 12:58:05 | 268 | 3447.00 | XLON | 1488381 |
| 15-May-2024 | 12:58:05 | 685 | 3447.00 | XLON | 1488379 |
| 15-May-2024 | 12:57:37 | 3 | 3447.00 | XLON | 1487932 |
| 15-May-2024 | 12:56:05 | 358 | 3450.00 | XLON | 1486336 |
| 15-May-2024 | 12:56:05 | 497 | 3450.00 | XLON | 1486334 |
| 15-May-2024 | 12:55:19 | 1,053 | 3451.00 | XLON | 1485406 |
| 15-May-2024 | 12:55:18 | 146 | 3451.00 | XLON | 1485403 |
| 15-May-2024 | 12:55:18 | 454 | 3451.00 | XLON | 1485401 |
| 15-May-2024 | 12:55:18 | 836 | 3451.00 | XLON | 1485399 |
| 15-May-2024 | 12:55:18 | 907 | 3452.00 | XLON | 1485397 |
| 15-May-2024 | 12:55:02 | 1,070 | 3452.00 | XLON | 1485005 |
| 15-May-2024 | 12:54:47 | 833 | 3453.00 | XLON | 1484732 |
| 15-May-2024 | 12:54:47 | 742 | 3453.00 | XLON | 1484730 |
| 15-May-2024 | 12:54:42 | 969 | 3454.00 | XLON | 1484597 |
| 15-May-2024 | 12:54:10 | 201 | 3453.00 | XLON | 1483762 |
| 15-May-2024 | 12:53:26 | 833 | 3453.00 | XLON | 1482888 |
| 15-May-2024 | 12:53:25 | 898 | 3454.00 | XLON | 1482862 |
| 15-May-2024 | 12:52:12 | 418 | 3453.00 | XLON | 1481542 |
| 15-May-2024 | 12:52:12 | 65 | 3453.00 | XLON | 1481540 |
| 15-May-2024 | 12:52:12 | 217 | 3453.00 | XLON | 1481538 |
| 15-May-2024 | 12:52:12 | 273 | 3453.00 | XLON | 1481536 |
| 15-May-2024 | 12:52:12 | 1,019 | 3453.00 | XLON | 1481530 |
| 15-May-2024 | 12:51:28 | 4 | 3452.00 | XLON | 1480893 |
| 15-May-2024 | 12:47:28 | 4 | 3448.00 | XLON | 1476226 |
| 15-May-2024 | 12:41:05 | 262 | 3446.00 | XLON | 1468932 |
| 15-May-2024 | 12:41:05 | 757 | 3446.00 | XLON | 1468930 |
| 15-May-2024 | 12:39:14 | 903 | 3447.00 | XLON | 1466775 |
| 15-May-2024 | 12:36:56 | 978 | 3447.00 | XLON | 1463984 |
| 15-May-2024 | 12:34:22 | 875 | 3448.00 | XLON | 1455648 |
| 15-May-2024 | 12:34:06 | 903 | 3449.00 | XLON | 1455051 |
| 15-May-2024 | 12:31:22 | 988 | 3443.00 | XLON | 1449958 |
| 15-May-2024 | 12:31:21 | 972 | 3444.00 | XLON | 1449836 |
| 15-May-2024 | 12:31:21 | 109 | 3445.00 | XLON | 1449834 |
| 15-May-2024 | 12:31:21 | 929 | 3445.00 | XLON | 1449832 |
| 15-May-2024 | 12:26:21 | 891 | 3441.00 | XLON | 1437947 |
| 15-May-2024 | 12:26:21 | 22 | 3441.00 | XLON | 1437949 |
| 15-May-2024 | 12:20:53 | 888 | 3441.00 | XLON | 1433246 |
| 15-May-2024 | 12:19:46 | 988 | 3444.00 | XLON | 1432073 |
| 15-May-2024 | 12:16:29 | 966 | 3441.00 | XLON | 1428748 |
| 15-May-2024 | 12:09:20 | 633 | 3443.00 | XLON | 1422418 |
| 15-May-2024 | 12:09:20 | 230 | 3443.00 | XLON | 1422416 |
| 15-May-2024 | 12:09:20 | 922 | 3443.00 | XLON | 1422414 |
| 15-May-2024 | 12:00:34 | 975 | 3442.00 | XLON | 1415382 |
| 15-May-2024 | 11:55:01 | 995 | 3445.00 | XLON | 1410483 |
| 15-May-2024 | 11:51:25 | 918 | 3444.00 | XLON | 1407686 |
| 15-May-2024 | 11:46:02 | 16 | 3446.00 | XLON | 1402844 |
| 15-May-2024 | 11:46:02 | 1,000 | 3446.00 | XLON | 1402842 |
| 15-May-2024 | 11:41:28 | 835 | 3447.00 | XLON | 1398968 |
|---|---|---|---|---|---|
| 15-May-2024 | 11:41:28 | 42 | 3447.00 | XLON | 1398966 |
| 15-May-2024 | 11:36:00 | 923 | 3448.00 | XLON | 1393730 |
| 15-May-2024 | 11:35:46 | 147 | 3449.00 | XLON | 1393614 |
| 15-May-2024 | 11:35:46 | 693 | 3449.00 | XLON | 1393612 |
| 15-May-2024 | 11:34:41 | 874 | 3450.00 | XLON | 1392721 |
| 15-May-2024 | 11:34:27 | 3 | 3450.00 | XLON | 1392626 |
| 15-May-2024 | 11:33:27 | 3 | 3450.00 | XLON | 1391754 |
| 15-May-2024 | 11:31:27 | 3 | 3449.00 | XLON | 1389820 |
| 15-May-2024 | 11:31:00 | 2 | 3449.00 | XLON | 1389314 |
| 15-May-2024 | 11:30:38 | 31 | 3449.00 | XLON | 1389043 |
| 15-May-2024 | 11:30:28 | 3 | 3449.00 | XLON | 1388845 |
| 15-May-2024 | 11:28:31 | 924 | 3448.00 | XLON | 1386699 |
| 15-May-2024 | 11:28:31 | 2 | 3448.00 | XLON | 1386701 |
| 15-May-2024 | 11:26:31 | 1 | 3448.00 | XLON | 1384803 |
| 15-May-2024 | 11:23:28 | 519 | 3447.00 | XLON | 1382201 |
| 15-May-2024 | 11:23:28 | 401 | 3447.00 | XLON | 1382199 |
| 15-May-2024 | 11:15:34 | 38 | 3449.00 | XLON | 1374540 |
| 15-May-2024 | 11:15:34 | 337 | 3449.00 | XLON | 1374538 |
| 15-May-2024 | 11:15:34 | 641 | 3449.00 | XLON | 1374536 |
| 15-May-2024 | 11:12:20 | 891 | 3448.00 | XLON | 1371648 |
| 15-May-2024 | 11:08:12 | 138 | 3449.00 | XLON | 1367808 |
| 15-May-2024 | 11:08:12 | 737 | 3449.00 | XLON | 1367806 |
| 15-May-2024 | 11:02:28 | 1,001 | 3450.00 | XLON | 1363245 |
| 15-May-2024 | 11:02:28 | 34 | 3450.00 | XLON | 1363243 |
| 15-May-2024 | 11:01:11 | 835 | 3451.00 | XLON | 1362201 |
| 15-May-2024 | 10:58:29 | 417 | 3449.00 | XLON | 1359380 |
| 15-May-2024 | 10:58:29 | 550 | 3449.00 | XLON | 1359378 |
| 15-May-2024 | 10:56:51 | 886 | 3448.00 | XLON | 1358302 |
| 15-May-2024 | 10:56:51 | 3 | 3448.00 | XLON | 1358300 |
| 15-May-2024 | 10:50:59 | 1,008 | 3445.00 | XLON | 1354225 |
| 15-May-2024 | 10:43:04 | 778 | 3449.00 | XLON | 1348123 |
| 15-May-2024 | 10:43:04 | 211 | 3449.00 | XLON | 1348121 |
| 15-May-2024 | 10:37:24 | 1,021 | 3450.00 | XLON | 1343892 |
| 15-May-2024 | 10:34:04 | 197 | 3451.00 | XLON | 1341641 |
| 15-May-2024 | 10:34:04 | 722 | 3451.00 | XLON | 1341639 |
| 15-May-2024 | 10:29:14 | 381 | 3447.00 | XLON | 1338009 |
| 15-May-2024 | 10:29:14 | 512 | 3447.00 | XLON | 1338007 |
| 15-May-2024 | 10:23:44 | 623 | 3446.00 | XLON | 1333895 |
| 15-May-2024 | 10:23:44 | 287 | 3446.00 | XLON | 1333897 |
| 15-May-2024 | 10:22:51 | 894 | 3447.00 | XLON | 1333211 |
| 15-May-2024 | 10:21:42 | 8 | 3447.00 | XLON | 1332490 |
| 15-May-2024 | 10:20:53 | 7 | 3447.00 | XLON | 1331860 |
| 15-May-2024 | 10:15:27 | 865 | 3446.00 | XLON | 1327183 |
| 15-May-2024 | 10:06:03 | 1,008 | 3444.00 | XLON | 1319529 |
| 15-May-2024 | 10:03:36 | 917 | 3443.00 | XLON | 1317536 |
| 15-May-2024 | 10:03:27 | 3 | 3443.00 | XLON | 1317390 |
| 15-May-2024 | 09:56:16 | 880 | 3442.00 | XLON | 1309839 |
| 15-May-2024 | 09:55:36 | 900 | 3444.00 | XLON | 1309072 |
| 15-May-2024 | 09:53:31 | 3 | 3444.00 | XLON | 1306757 |
| 15-May-2024 | 09:46:04 | 965 | 3443.00 | XLON | 1298350 |
| 15-May-2024 | 09:45:28 | 140 | 3444.00 | XLON | 1297576 |
| 15-May-2024 | 09:45:28 | 823 | 3444.00 | XLON | 1297574 |
|---|---|---|---|---|---|
| 15-May-2024 | 09:44:50 | 751 | 3443.00 | XLON | 1296918 |
| 15-May-2024 | 09:44:50 | 169 | 3443.00 | XLON | 1296916 |
| 15-May-2024 | 09:38:34 | 569 | 3441.00 | XLON | 1287859 |
| 15-May-2024 | 09:38:34 | 415 | 3441.00 | XLON | 1287857 |
| 15-May-2024 | 09:36:04 | 37 | 3440.00 | XLON | 1285354 |
| 15-May-2024 | 09:36:04 | 1,000 | 3440.00 | XLON | 1285352 |
| 15-May-2024 | 09:33:28 | 66 | 3443.00 | XLON | 1282633 |
| 15-May-2024 | 09:33:28 | 770 | 3443.00 | XLON | 1282631 |
| 15-May-2024 | 09:30:42 | 901 | 3442.00 | XLON | 1279382 |
| 15-May-2024 | 09:30:42 | 192 | 3443.00 | XLON | 1279374 |
| 15-May-2024 | 09:30:42 | 761 | 3443.00 | XLON | 1279376 |
| 15-May-2024 | 09:24:10 | 980 | 3448.00 | XLON | 1272165 |
| 15-May-2024 | 09:17:39 | 269 | 3451.00 | XLON | 1265289 |
| 15-May-2024 | 09:17:39 | 22 | 3451.00 | XLON | 1265287 |
| 15-May-2024 | 09:17:39 | 349 | 3451.00 | XLON | 1265285 |
| 15-May-2024 | 09:17:29 | 220 | 3451.00 | XLON | 1265046 |
| 15-May-2024 | 09:15:37 | 836 | 3451.00 | XLON | 1262631 |
| 15-May-2024 | 09:15:37 | 199 | 3451.00 | XLON | 1262629 |
| 15-May-2024 | 09:13:22 | 845 | 3457.00 | XLON | 1260297 |
| 15-May-2024 | 09:09:29 | 853 | 3460.00 | XLON | 1255851 |
| 15-May-2024 | 09:07:28 | 1,004 | 3462.00 | XLON | 1253500 |
| 15-May-2024 | 09:07:28 | 8 | 3462.00 | XLON | 1253498 |
| 15-May-2024 | 09:07:19 | 9 | 3462.00 | XLON | 1253356 |
| 15-May-2024 | 09:06:28 | 4 | 3462.00 | XLON | 1252561 |
| 15-May-2024 | 09:03:18 | 782 | 3463.00 | XLON | 1249302 |
| 15-May-2024 | 09:03:18 | 61 | 3463.00 | XLON | 1249300 |
| 15-May-2024 | 09:02:55 | 931 | 3464.00 | XLON | 1248939 |
| 15-May-2024 | 08:58:07 | 9 | 3461.00 | XLON | 1244005 |
| 15-May-2024 | 08:54:28 | 933 | 3462.00 | XLON | 1240359 |
| 15-May-2024 | 08:54:28 | 5 | 3462.00 | XLON | 1240357 |
| 15-May-2024 | 08:49:46 | 716 | 3465.00 | XLON | 1236026 |
| 15-May-2024 | 08:49:46 | 202 | 3465.00 | XLON | 1236024 |
| 15-May-2024 | 08:49:04 | 873 | 3466.00 | XLON | 1235080 |
| 15-May-2024 | 08:48:09 | 10 | 3464.00 | XLON | 1234209 |
| 15-May-2024 | 08:46:51 | 860 | 3466.00 | XLON | 1232811 |
| 15-May-2024 | 08:45:35 | 10 | 3464.00 | XLON | 1231515 |
| 15-May-2024 | 08:45:31 | 5 | 3464.00 | XLON | 1231456 |
| 15-May-2024 | 08:44:28 | 6 | 3464.00 | XLON | 1230433 |
| 15-May-2024 | 08:43:28 | 7 | 3464.00 | XLON | 1229433 |
| 15-May-2024 | 08:38:45 | 921 | 3468.00 | XLON | 1224645 |
| 15-May-2024 | 08:35:07 | 859 | 3468.00 | XLON | 1221339 |
| 15-May-2024 | 08:32:35 | 779 | 3468.00 | XLON | 1218820 |
| 15-May-2024 | 08:32:35 | 56 | 3468.00 | XLON | 1218818 |
| 15-May-2024 | 08:31:06 | 81 | 3470.00 | XLON | 1217465 |
| 15-May-2024 | 08:31:06 | 868 | 3470.00 | XLON | 1217463 |
| 15-May-2024 | 08:25:28 | 851 | 3468.00 | XLON | 1210850 |
| 15-May-2024 | 08:23:29 | 129 | 3470.00 | XLON | 1208979 |
| 15-May-2024 | 08:23:29 | 1 | 3470.00 | XLON | 1208977 |
| 15-May-2024 | 08:21:37 | 855 | 3470.00 | XLON | 1207360 |
| 15-May-2024 | 08:20:58 | 689 | 3473.00 | XLON | 1206682 |
| 15-May-2024 | 08:20:58 | 282 | 3473.00 | XLON | 1206680 |
| 15-May-2024 | 08:20:01 | 897 | 3473.00 | XLON | 1205739 |
|---|---|---|---|---|---|
| 15-May-2024 | 08:18:45 | 968 | 3475.00 | XLON | 1204211 |
| 15-May-2024 | 08:18:14 | 9 | 3475.00 | XLON | 1203667 |
| 15-May-2024 | 08:15:21 | 946 | 3475.00 | XLON | 1201145 |
| 15-May-2024 | 08:13:22 | 10 | 3475.00 | XLON | 1199407 |
| 15-May-2024 | 08:11:08 | 929 | 3475.00 | XLON | 1197442 |
| 15-May-2024 | 08:06:48 | 988 | 3479.00 | XLON | 1193126 |
| 15-May-2024 | 08:06:18 | 184 | 3480.00 | XLON | 1192773 |
| 15-May-2024 | 08:06:18 | 400 | 3480.00 | XLON | 1192771 |
| 15-May-2024 | 08:06:13 | 194 | 3480.00 | XLON | 1192683 |
| 15-May-2024 | 08:06:13 | 10 | 3480.00 | XLON | 1192681 |
| 15-May-2024 | 08:05:38 | 125 | 3480.00 | XLON | 1192191 |
| 15-May-2024 | 08:03:48 | 466 | 3478.00 | XLON | 1190730 |
| 15-May-2024 | 08:03:48 | 391 | 3478.00 | XLON | 1190728 |
| 15-May-2024 | 08:01:39 | 930 | 3481.00 | XLON | 1188419 |
| 15-May-2024 | 07:56:53 | 1,014 | 3481.00 | XLON | 1183254 |
| 15-May-2024 | 07:52:20 | 568 | 3482.00 | XLON | 1178780 |
| 15-May-2024 | 07:52:16 | 140 | 3482.00 | XLON | 1178726 |
| 15-May-2024 | 07:52:16 | 131 | 3482.00 | XLON | 1178724 |
| 15-May-2024 | 07:52:15 | 49 | 3482.00 | XLON | 1178716 |
| 15-May-2024 | 07:50:36 | 134 | 3482.00 | XLON | 1177147 |
| 15-May-2024 | 07:50:36 | 331 | 3482.00 | XLON | 1177151 |
| 15-May-2024 | 07:50:36 | 456 | 3482.00 | XLON | 1177149 |
| 15-May-2024 | 07:50:06 | 10 | 3482.00 | XLON | 1176588 |
| 15-May-2024 | 07:47:33 | 10 | 3479.00 | XLON | 1174115 |
| 15-May-2024 | 07:47:06 | 348 | 3480.00 | XLON | 1173730 |
| 15-May-2024 | 07:47:06 | 509 | 3480.00 | XLON | 1173728 |
| 15-May-2024 | 07:47:06 | 10 | 3480.00 | XLON | 1173717 |
| 15-May-2024 | 07:44:03 | 906 | 3479.00 | XLON | 1170847 |
| 15-May-2024 | 07:40:25 | 182 | 3478.00 | XLON | 1167443 |
| 15-May-2024 | 07:40:25 | 744 | 3478.00 | XLON | 1167441 |
| 15-May-2024 | 07:40:25 | 67 | 3478.00 | XLON | 1167439 |
| 15-May-2024 | 07:36:45 | 1,031 | 3479.00 | XLON | 1164241 |
| 15-May-2024 | 07:36:21 | 892 | 3480.00 | XLON | 1163856 |
| 15-May-2024 | 07:36:21 | 69 | 3480.00 | XLON | 1163854 |
| 15-May-2024 | 07:33:56 | 66 | 3478.00 | XLON | 1161448 |
| 15-May-2024 | 07:32:05 | 142 | 3479.00 | XLON | 1159666 |
| 15-May-2024 | 07:32:05 | 828 | 3479.00 | XLON | 1159664 |
| 15-May-2024 | 07:30:43 | 798 | 3478.00 | XLON | 1157802 |
| 15-May-2024 | 07:30:21 | 56 | 3478.00 | XLON | 1157376 |
| 15-May-2024 | 07:30:21 | 446 | 3479.00 | XLON | 1157360 |
| 15-May-2024 | 07:30:21 | 437 | 3479.00 | XLON | 1157358 |
| 15-May-2024 | 07:27:55 | 901 | 3480.00 | XLON | 1154567 |
| 15-May-2024 | 07:27:54 | 296 | 3481.00 | XLON | 1154564 |
| 15-May-2024 | 07:27:54 | 545 | 3481.00 | XLON | 1154562 |
| 15-May-2024 | 07:21:33 | 12 | 3480.00 | XLON | 1148798 |
| 15-May-2024 | 07:21:33 | 974 | 3480.00 | XLON | 1148800 |
| 15-May-2024 | 07:16:20 | 859 | 3482.00 | XLON | 1143583 |
| 15-May-2024 | 07:14:52 | 863 | 3485.00 | XLON | 1142224 |
| 15-May-2024 | 07:13:25 | 924 | 3486.00 | XLON | 1140751 |
| 15-May-2024 | 07:12:34 | 900 | 3486.00 | XLON | 1139719 |
| 15-May-2024 | 07:12:34 | 34 | 3486.00 | XLON | 1139717 |
| 15-May-2024 | 07:08:39 | 852 | 3477.00 | XLON | 1135242 |
|---|---|---|---|---|---|
| 15-May-2024 | 07:07:31 | 1,028 | 3476.00 | XLON | 1133924 |
| 15-May-2024 | 07:06:05 | 90 | 3475.00 | XLON | 1132549 |
| 15-May-2024 | 07:06:05 | 887 | 3475.00 | XLON | 1132547 |
| 15-May-2024 | 07:04:23 | 137 | 3472.00 | XLON | 1130495 |
| 15-May-2024 | 07:04:23 | 814 | 3472.00 | XLON | 1130493 |
| 15-May-2024 | 07:03:27 | 796 | 3473.00 | XLON | 1129306 |
| 15-May-2024 | 07:03:27 | 240 | 3473.00 | XLON | 1129308 |
| 15-May-2024 | 07:02:47 | 925 | 3474.00 | XLON | 1128527 |
| 15-May-2024 | 07:02:47 | 25 | 3474.00 | XLON | 1128525 |
| 15-May-2024 | 07:02:47 | 877 | 3474.00 | XLON | 1128522 |
| 15-May-2024 | 07:01:57 | 56 | 3472.00 | XLON | 1127479 |
| 15-May-2024 | 07:01:55 | 807 | 3473.00 | XLON | 1127442 |
| 15-May-2024 | 07:01:55 | 131 | 3473.00 | XLON | 1127440 |
| 15-May-2024 | 07:01:54 | 1,000 | 3476.00 | XLON | 1127421 |
| 15-May-2024 | 07:01:26 | 13 | 3477.00 | XLON | 1126751 |
| 15-May-2024 | 07:01:26 | 986 | 3477.00 | XLON | 1126749 |
16 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 200,303 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 34,781,494 ordinary shares in treasury, and has 1,873,584,503 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 15,069,301 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: | 16 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 200,303 |
| Highest price paid per share (p): | 3471 |
| Lowest price paid per share (p): | 3432 |
| Volume weighted average price paid per share (p): | 3446.4818 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 16-May-2024 | 15:20:13 | 367 | 3455.00 | XLON | 2187510 |
| 16-May-2024 | 15:20:13 | 50 | 3455.00 | XLON | 2187506 |
| 16-May-2024 | 15:20:13 | 138 | 3455.00 | XLON | 2187508 |
| 16-May-2024 | 15:19:52 | 723 | 3455.00 | XLON | 2186581 |
| 16-May-2024 | 15:19:49 | 1,603 | 3455.00 | XLON | 2186405 |
| 16-May-2024 | 15:18:28 | 941 | 3455.00 | XLON | 2183845 |
| 16-May-2024 | 15:17:25 | 825 | 3454.00 | XLON | 2181593 |
| 16-May-2024 | 15:17:24 | 176 | 3454.00 | XLON | 2181540 |
| 16-May-2024 | 15:16:38 | 164 | 3453.00 | XLON | 2180114 |
| 16-May-2024 | 15:15:56 | 975 | 3452.00 | XLON | 2178820 |
| 16-May-2024 | 15:13:47 | 282 | 3452.00 | XLON | 2174749 |
| 16-May-2024 | 15:13:47 | 23 | 3452.00 | XLON | 2174747 |
| 16-May-2024 | 15:13:47 | 681 | 3452.00 | XLON | 2174745 |
| 16-May-2024 | 15:12:51 | 947 | 3453.00 | XLON | 2172734 |
| 16-May-2024 | 15:12:13 | 1 | 3453.00 | XLON | 2171695 |
|---|---|---|---|---|---|
| 16-May-2024 | 15:12:13 | 22 | 3453.00 | XLON | 2171687 |
| 16-May-2024 | 15:12:13 | 918 | 3453.00 | XLON | 2171685 |
| 16-May-2024 | 15:11:28 | 687 | 3454.00 | XLON | 2170432 |
| 16-May-2024 | 15:11:28 | 328 | 3454.00 | XLON | 2170430 |
| 16-May-2024 | 15:10:20 | 867 | 3453.00 | XLON | 2168560 |
| 16-May-2024 | 15:09:25 | 897 | 3453.00 | XLON | 2166730 |
| 16-May-2024 | 15:07:15 | 753 | 3454.00 | XLON | 2163271 |
| 16-May-2024 | 15:07:15 | 157 | 3454.00 | XLON | 2163269 |
| 16-May-2024 | 15:05:50 | 873 | 3457.00 | XLON | 2160978 |
| 16-May-2024 | 15:05:19 | 860 | 3457.00 | XLON | 2160091 |
| 16-May-2024 | 15:05:19 | 965 | 3457.00 | XLON | 2160093 |
| 16-May-2024 | 15:03:43 | 860 | 3458.00 | XLON | 2157423 |
| 16-May-2024 | 15:01:06 | 894 | 3459.00 | XLON | 2152907 |
| 16-May-2024 | 15:00:03 | 697 | 3456.00 | XLON | 2149297 |
| 16-May-2024 | 15:00:01 | 230 | 3456.00 | XLON | 2148935 |
| 16-May-2024 | 14:59:34 | 1,004 | 3455.00 | XLON | 2146814 |
| 16-May-2024 | 14:57:46 | 720 | 3455.00 | XLON | 2137745 |
| 16-May-2024 | 14:57:46 | 250 | 3455.00 | XLON | 2137743 |
| 16-May-2024 | 14:57:27 | 1 | 3455.00 | XLON | 2137210 |
| 16-May-2024 | 14:57:08 | 941 | 3455.00 | XLON | 2136765 |
| 16-May-2024 | 14:55:40 | 49 | 3455.00 | XLON | 2134468 |
| 16-May-2024 | 14:55:40 | 823 | 3455.00 | XLON | 2134472 |
| 16-May-2024 | 14:55:40 | 101 | 3455.00 | XLON | 2134470 |
| 16-May-2024 | 14:51:33 | 996 | 3455.00 | XLON | 2127783 |
| 16-May-2024 | 14:51:19 | 694 | 3456.00 | XLON | 2127388 |
| 16-May-2024 | 14:51:19 | 120 | 3456.00 | XLON | 2127386 |
| 16-May-2024 | 14:51:19 | 38 | 3456.00 | XLON | 2127384 |
| 16-May-2024 | 14:50:27 | 922 | 3456.00 | XLON | 2126151 |
| 16-May-2024 | 14:50:27 | 999 | 3456.00 | XLON | 2126149 |
| 16-May-2024 | 14:50:27 | 4 | 3456.00 | XLON | 2126147 |
| 16-May-2024 | 14:49:50 | 107 | 3457.00 | XLON | 2125020 |
| 16-May-2024 | 14:49:50 | 126 | 3457.00 | XLON | 2125022 |
| 16-May-2024 | 14:48:11 | 1,008 | 3456.00 | XLON | 2121732 |
| 16-May-2024 | 14:46:29 | 91 | 3456.00 | XLON | 2118829 |
| 16-May-2024 | 14:46:29 | 143 | 3456.00 | XLON | 2118827 |
| 16-May-2024 | 14:46:29 | 252 | 3456.00 | XLON | 2118825 |
| 16-May-2024 | 14:46:29 | 220 | 3456.00 | XLON | 2118823 |
| 16-May-2024 | 14:46:29 | 350 | 3456.00 | XLON | 2118821 |
| 16-May-2024 | 14:44:08 | 275 | 3454.00 | XLON | 2114529 |
| 16-May-2024 | 14:44:08 | 756 | 3454.00 | XLON | 2114527 |
| 16-May-2024 | 14:41:02 | 882 | 3450.00 | XLON | 2109221 |
| 16-May-2024 | 14:40:23 | 218 | 3451.00 | XLON | 2108163 |
| 16-May-2024 | 14:40:01 | 179 | 3451.00 | XLON | 2107382 |
| 16-May-2024 | 14:40:01 | 556 | 3451.00 | XLON | 2107379 |
| 16-May-2024 | 14:38:09 | 79 | 3455.00 | XLON | 2101234 |
| 16-May-2024 | 14:38:09 | 851 | 3455.00 | XLON | 2101232 |
| 16-May-2024 | 14:37:56 | 868 | 3456.00 | XLON | 2100836 |
| 16-May-2024 | 14:36:26 | 152 | 3458.00 | XLON | 2098380 |
| 16-May-2024 | 14:36:26 | 730 | 3458.00 | XLON | 2098378 |
| 16-May-2024 | 14:34:52 | 846 | 3457.00 | XLON | 2095589 |
| 16-May-2024 | 14:34:14 | 859 | 3457.00 | XLON | 2094528 |
| 16-May-2024 | 14:32:55 | 50 | 3458.00 | XLON | 2092289 |
|---|---|---|---|---|---|
| 16-May-2024 | 14:32:55 | 848 | 3458.00 | XLON | 2092287 |
| 16-May-2024 | 14:32:55 | 114 | 3458.00 | XLON | 2092291 |
| 16-May-2024 | 14:32:55 | 1,004 | 3458.00 | XLON | 2092293 |
| 16-May-2024 | 14:29:47 | 1,040 | 3459.00 | XLON | 2086138 |
| 16-May-2024 | 14:27:04 | 1,039 | 3458.00 | XLON | 2081316 |
| 16-May-2024 | 14:26:24 | 970 | 3459.00 | XLON | 2080232 |
| 16-May-2024 | 14:24:34 | 1,162 | 3459.00 | XLON | 2076002 |
| 16-May-2024 | 14:23:19 | 256 | 3458.00 | XLON | 2072695 |
| 16-May-2024 | 14:23:19 | 310 | 3458.00 | XLON | 2072693 |
| 16-May-2024 | 14:23:19 | 500 | 3458.00 | XLON | 2072691 |
| 16-May-2024 | 14:23:19 | 147 | 3458.00 | XLON | 2072697 |
| 16-May-2024 | 14:23:19 | 35 | 3458.00 | XLON | 2072699 |
| 16-May-2024 | 14:23:19 | 157 | 3458.00 | XLON | 2072701 |
| 16-May-2024 | 14:21:39 | 440 | 3457.00 | XLON | 2069888 |
| 16-May-2024 | 14:21:39 | 442 | 3457.00 | XLON | 2069886 |
| 16-May-2024 | 14:21:39 | 146 | 3457.00 | XLON | 2069884 |
| 16-May-2024 | 14:21:39 | 6 | 3457.00 | XLON | 2069882 |
| 16-May-2024 | 14:16:53 | 989 | 3451.00 | XLON | 2061319 |
| 16-May-2024 | 14:16:53 | 2 | 3451.00 | XLON | 2061317 |
| 16-May-2024 | 14:16:27 | 962 | 3451.00 | XLON | 2060678 |
| 16-May-2024 | 14:16:27 | 1,019 | 3451.00 | XLON | 2060676 |
| 16-May-2024 | 14:16:27 | 6 | 3451.00 | XLON | 2060674 |
| 16-May-2024 | 14:14:26 | 92 | 3451.00 | XLON | 2056906 |
| 16-May-2024 | 14:10:12 | 869 | 3449.00 | XLON | 2049087 |
| 16-May-2024 | 14:10:12 | 130 | 3449.00 | XLON | 2049085 |
| 16-May-2024 | 14:09:59 | 105 | 3450.00 | XLON | 2048651 |
| 16-May-2024 | 14:09:59 | 788 | 3450.00 | XLON | 2048649 |
| 16-May-2024 | 14:07:01 | 552 | 3450.00 | XLON | 2042566 |
| 16-May-2024 | 14:07:01 | 303 | 3450.00 | XLON | 2042564 |
| 16-May-2024 | 14:07:01 | 31 | 3450.00 | XLON | 2042562 |
| 16-May-2024 | 14:07:01 | 1,041 | 3450.00 | XLON | 2042560 |
| 16-May-2024 | 14:05:48 | 876 | 3450.00 | XLON | 2040219 |
| 16-May-2024 | 14:03:08 | 465 | 3451.00 | XLON | 2035453 |
| 16-May-2024 | 14:03:08 | 441 | 3451.00 | XLON | 2035451 |
| 16-May-2024 | 14:03:04 | 182 | 3452.00 | XLON | 2035296 |
| 16-May-2024 | 14:03:04 | 872 | 3452.00 | XLON | 2035298 |
| 16-May-2024 | 14:02:00 | 1,002 | 3451.00 | XLON | 2033126 |
| 16-May-2024 | 14:00:03 | 386 | 3450.00 | XLON | 2029024 |
| 16-May-2024 | 14:00:03 | 640 | 3450.00 | XLON | 2029022 |
| 16-May-2024 | 14:00:03 | 624 | 3450.00 | XLON | 2029020 |
| 16-May-2024 | 13:59:59 | 294 | 3450.00 | XLON | 2028110 |
| 16-May-2024 | 13:59:59 | 941 | 3450.00 | XLON | 2028108 |
| 16-May-2024 | 13:53:06 | 1,003 | 3451.00 | XLON | 2014823 |
| 16-May-2024 | 13:52:42 | 920 | 3452.00 | XLON | 2014070 |
| 16-May-2024 | 13:52:06 | 998 | 3451.00 | XLON | 2012258 |
| 16-May-2024 | 13:47:51 | 918 | 3452.00 | XLON | 2002786 |
| 16-May-2024 | 13:47:35 | 979 | 3453.00 | XLON | 2002128 |
| 16-May-2024 | 13:46:58 | 335 | 3454.00 | XLON | 2000819 |
| 16-May-2024 | 13:46:58 | 672 | 3454.00 | XLON | 2000821 |
| 16-May-2024 | 13:45:26 | 859 | 3454.00 | XLON | 1996909 |
| 16-May-2024 | 13:41:27 | 993 | 3448.00 | XLON | 1988669 |
| 16-May-2024 | 13:39:02 | 1,039 | 3445.00 | XLON | 1983486 |
|---|---|---|---|---|---|
| 16-May-2024 | 13:39:01 | 9 | 3446.00 | XLON | 1983435 |
| 16-May-2024 | 13:39:01 | 947 | 3446.00 | XLON | 1983433 |
| 16-May-2024 | 13:36:34 | 955 | 3445.00 | XLON | 1979115 |
| 16-May-2024 | 13:35:17 | 948 | 3445.00 | XLON | 1976867 |
| 16-May-2024 | 13:35:02 | 257 | 3446.00 | XLON | 1976412 |
| 16-May-2024 | 13:35:02 | 297 | 3446.00 | XLON | 1976416 |
| 16-May-2024 | 13:35:02 | 447 | 3446.00 | XLON | 1976414 |
| 16-May-2024 | 13:33:37 | 697 | 3447.00 | XLON | 1973948 |
| 16-May-2024 | 13:33:37 | 334 | 3447.00 | XLON | 1973946 |
| 16-May-2024 | 13:33:36 | 415 | 3448.00 | XLON | 1973880 |
| 16-May-2024 | 13:33:36 | 469 | 3448.00 | XLON | 1973878 |
| 16-May-2024 | 13:33:36 | 1,403 | 3448.00 | XLON | 1973876 |
| 16-May-2024 | 13:30:58 | 722 | 3447.00 | XLON | 1968464 |
| 16-May-2024 | 13:30:58 | 331 | 3447.00 | XLON | 1968462 |
| 16-May-2024 | 13:28:13 | 110 | 3441.00 | XLON | 1959348 |
| 16-May-2024 | 13:28:13 | 828 | 3441.00 | XLON | 1959350 |
| 16-May-2024 | 13:25:06 | 149 | 3442.00 | XLON | 1955935 |
| 16-May-2024 | 13:25:05 | 170 | 3442.00 | XLON | 1955925 |
| 16-May-2024 | 13:25:05 | 156 | 3442.00 | XLON | 1955916 |
| 16-May-2024 | 13:25:05 | 419 | 3442.00 | XLON | 1955911 |
| 16-May-2024 | 13:24:28 | 1,019 | 3443.00 | XLON | 1955201 |
| 16-May-2024 | 13:20:35 | 38 | 3441.00 | XLON | 1951115 |
| 16-May-2024 | 13:20:35 | 765 | 3441.00 | XLON | 1951113 |
| 16-May-2024 | 13:20:35 | 111 | 3441.00 | XLON | 1951111 |
| 16-May-2024 | 13:20:35 | 100 | 3441.00 | XLON | 1951109 |
| 16-May-2024 | 13:20:27 | 7 | 3441.00 | XLON | 1950955 |
| 16-May-2024 | 13:19:23 | 874 | 3441.00 | XLON | 1949675 |
| 16-May-2024 | 13:18:58 | 100 | 3441.00 | XLON | 1948923 |
| 16-May-2024 | 13:18:58 | 1,048 | 3442.00 | XLON | 1948921 |
| 16-May-2024 | 13:13:39 | 987 | 3442.00 | XLON | 1943158 |
| 16-May-2024 | 13:08:49 | 136 | 3442.00 | XLON | 1937851 |
| 16-May-2024 | 13:08:49 | 470 | 3442.00 | XLON | 1937849 |
| 16-May-2024 | 13:08:49 | 290 | 3442.00 | XLON | 1937847 |
| 16-May-2024 | 13:08:49 | 78 | 3442.00 | XLON | 1937845 |
| 16-May-2024 | 13:08:49 | 1,038 | 3442.00 | XLON | 1937843 |
| 16-May-2024 | 13:06:37 | 550 | 3443.00 | XLON | 1935785 |
| 16-May-2024 | 13:06:37 | 670 | 3443.00 | XLON | 1935783 |
| 16-May-2024 | 13:05:31 | 456 | 3444.00 | XLON | 1934896 |
| 16-May-2024 | 13:05:31 | 154 | 3444.00 | XLON | 1934898 |
| 16-May-2024 | 13:00:00 | 971 | 3442.00 | XLON | 1928815 |
| 16-May-2024 | 13:00:00 | 653 | 3442.00 | XLON | 1928813 |
| 16-May-2024 | 13:00:00 | 326 | 3442.00 | XLON | 1928811 |
| 16-May-2024 | 12:52:27 | 1,045 | 3439.00 | XLON | 1920656 |
| 16-May-2024 | 12:50:01 | 980 | 3441.00 | XLON | 1917812 |
| 16-May-2024 | 12:48:41 | 239 | 3441.00 | XLON | 1916044 |
| 16-May-2024 | 12:48:41 | 561 | 3441.00 | XLON | 1916042 |
| 16-May-2024 | 12:48:40 | 2 | 3441.00 | XLON | 1916032 |
| 16-May-2024 | 12:48:37 | 224 | 3441.00 | XLON | 1915954 |
| 16-May-2024 | 12:48:37 | 5 | 3441.00 | XLON | 1915952 |
| 16-May-2024 | 12:47:45 | 1,036 | 3442.00 | XLON | 1915059 |
| 16-May-2024 | 12:45:43 | 867 | 3442.00 | XLON | 1913382 |
| 16-May-2024 | 12:45:43 | 351 | 3442.00 | XLON | 1913380 |
|---|---|---|---|---|---|
| 16-May-2024 | 12:45:43 | 500 | 3442.00 | XLON | 1913378 |
| 16-May-2024 | 12:38:35 | 974 | 3437.00 | XLON | 1906541 |
| 16-May-2024 | 12:37:44 | 358 | 3438.00 | XLON | 1905886 |
| 16-May-2024 | 12:37:44 | 313 | 3438.00 | XLON | 1905884 |
| 16-May-2024 | 12:37:44 | 225 | 3438.00 | XLON | 1905882 |
| 16-May-2024 | 12:35:44 | 1,004 | 3439.00 | XLON | 1903974 |
| 16-May-2024 | 12:33:50 | 883 | 3440.00 | XLON | 1902289 |
| 16-May-2024 | 12:31:09 | 913 | 3442.00 | XLON | 1899233 |
| 16-May-2024 | 12:31:09 | 50 | 3442.00 | XLON | 1899235 |
| 16-May-2024 | 12:29:37 | 98 | 3443.00 | XLON | 1897175 |
| 16-May-2024 | 12:29:37 | 850 | 3443.00 | XLON | 1897173 |
| 16-May-2024 | 12:28:35 | 455 | 3443.00 | XLON | 1895618 |
| 16-May-2024 | 12:28:35 | 517 | 3443.00 | XLON | 1895616 |
| 16-May-2024 | 12:26:27 | 2 | 3442.00 | XLON | 1893609 |
| 16-May-2024 | 12:21:40 | 953 | 3443.00 | XLON | 1889283 |
| 16-May-2024 | 12:19:07 | 575 | 3443.00 | XLON | 1886338 |
| 16-May-2024 | 12:19:07 | 481 | 3443.00 | XLON | 1886336 |
| 16-May-2024 | 12:15:17 | 1,038 | 3444.00 | XLON | 1882831 |
| 16-May-2024 | 12:11:59 | 1,042 | 3445.00 | XLON | 1879834 |
| 16-May-2024 | 12:11:59 | 208 | 3446.00 | XLON | 1879830 |
| 16-May-2024 | 12:11:59 | 795 | 3446.00 | XLON | 1879832 |
| 16-May-2024 | 12:06:07 | 996 | 3445.00 | XLON | 1874425 |
| 16-May-2024 | 12:02:40 | 982 | 3446.00 | XLON | 1871898 |
| 16-May-2024 | 12:01:14 | 1,041 | 3447.00 | XLON | 1870681 |
| 16-May-2024 | 11:53:45 | 955 | 3446.00 | XLON | 1864464 |
| 16-May-2024 | 11:48:35 | 990 | 3446.00 | XLON | 1860304 |
| 16-May-2024 | 11:48:15 | 856 | 3447.00 | XLON | 1860072 |
| 16-May-2024 | 11:43:14 | 910 | 3441.00 | XLON | 1856357 |
| 16-May-2024 | 11:39:57 | 1,044 | 3442.00 | XLON | 1854209 |
| 16-May-2024 | 11:34:49 | 883 | 3441.00 | XLON | 1850582 |
| 16-May-2024 | 11:30:54 | 744 | 3441.00 | XLON | 1847702 |
| 16-May-2024 | 11:30:54 | 272 | 3441.00 | XLON | 1847704 |
| 16-May-2024 | 11:25:53 | 1,049 | 3440.00 | XLON | 1843855 |
| 16-May-2024 | 11:22:00 | 957 | 3439.00 | XLON | 1841290 |
| 16-May-2024 | 11:20:02 | 531 | 3438.00 | XLON | 1839857 |
| 16-May-2024 | 11:20:02 | 523 | 3438.00 | XLON | 1839855 |
| 16-May-2024 | 11:16:19 | 870 | 3438.00 | XLON | 1836925 |
| 16-May-2024 | 11:14:07 | 1,011 | 3438.00 | XLON | 1835329 |
| 16-May-2024 | 11:10:20 | 495 | 3436.00 | XLON | 1832829 |
| 16-May-2024 | 11:10:20 | 355 | 3436.00 | XLON | 1832822 |
| 16-May-2024 | 11:05:25 | 54 | 3438.00 | XLON | 1828854 |
| 16-May-2024 | 11:05:22 | 434 | 3438.00 | XLON | 1828807 |
| 16-May-2024 | 11:05:22 | 515 | 3438.00 | XLON | 1828801 |
| 16-May-2024 | 11:03:28 | 250 | 3439.00 | XLON | 1827479 |
| 16-May-2024 | 11:03:28 | 628 | 3439.00 | XLON | 1827477 |
| 16-May-2024 | 10:58:57 | 909 | 3437.00 | XLON | 1823506 |
| 16-May-2024 | 10:57:45 | 716 | 3438.00 | XLON | 1822565 |
| 16-May-2024 | 10:57:40 | 305 | 3438.00 | XLON | 1822499 |
| 16-May-2024 | 10:56:08 | 873 | 3439.00 | XLON | 1821564 |
| 16-May-2024 | 10:48:15 | 280 | 3436.00 | XLON | 1816380 |
| 16-May-2024 | 10:47:46 | 9 | 3436.00 | XLON | 1816110 |
| 16-May-2024 | 10:44:03 | 982 | 3435.00 | XLON | 1813702 |
|---|---|---|---|---|---|
| 16-May-2024 | 10:44:02 | 748 | 3436.00 | XLON | 1813694 |
| 16-May-2024 | 10:43:27 | 1 | 3436.00 | XLON | 1813394 |
| 16-May-2024 | 10:40:30 | 2 | 3436.00 | XLON | 1811330 |
| 16-May-2024 | 10:40:27 | 252 | 3436.00 | XLON | 1811214 |
| 16-May-2024 | 10:35:30 | 1,019 | 3439.00 | XLON | 1808036 |
| 16-May-2024 | 10:33:38 | 578 | 3441.00 | XLON | 1806898 |
| 16-May-2024 | 10:33:38 | 463 | 3441.00 | XLON | 1806896 |
| 16-May-2024 | 10:31:51 | 893 | 3440.00 | XLON | 1805721 |
| 16-May-2024 | 10:27:23 | 152 | 3437.00 | XLON | 1802528 |
| 16-May-2024 | 10:27:23 | 831 | 3437.00 | XLON | 1802526 |
| 16-May-2024 | 10:24:45 | 1,009 | 3435.00 | XLON | 1800959 |
| 16-May-2024 | 10:19:32 | 3 | 3433.00 | XLON | 1797253 |
| 16-May-2024 | 10:19:32 | 993 | 3433.00 | XLON | 1797255 |
| 16-May-2024 | 10:19:29 | 887 | 3433.00 | XLON | 1797180 |
| 16-May-2024 | 10:12:29 | 866 | 3432.00 | XLON | 1792100 |
| 16-May-2024 | 10:06:42 | 338 | 3435.00 | XLON | 1787603 |
| 16-May-2024 | 10:06:42 | 196 | 3435.00 | XLON | 1787601 |
| 16-May-2024 | 10:06:42 | 377 | 3435.00 | XLON | 1787599 |
| 16-May-2024 | 10:05:12 | 940 | 3436.00 | XLON | 1786612 |
| 16-May-2024 | 10:01:01 | 510 | 3436.00 | XLON | 1783651 |
| 16-May-2024 | 10:01:01 | 348 | 3436.00 | XLON | 1783649 |
| 16-May-2024 | 10:01:01 | 39 | 3436.00 | XLON | 1783647 |
| 16-May-2024 | 10:00:29 | 2 | 3436.00 | XLON | 1783285 |
| 16-May-2024 | 09:58:14 | 942 | 3437.00 | XLON | 1781245 |
| 16-May-2024 | 09:54:47 | 1 | 3435.00 | XLON | 1777825 |
| 16-May-2024 | 09:52:48 | 925 | 3435.00 | XLON | 1775825 |
| 16-May-2024 | 09:52:22 | 892 | 3434.00 | XLON | 1775455 |
| 16-May-2024 | 09:47:46 | 869 | 3434.00 | XLON | 1771353 |
| 16-May-2024 | 09:40:37 | 293 | 3433.00 | XLON | 1762765 |
| 16-May-2024 | 09:40:37 | 690 | 3433.00 | XLON | 1762763 |
| 16-May-2024 | 09:39:53 | 913 | 3436.00 | XLON | 1762123 |
| 16-May-2024 | 09:39:47 | 67 | 3436.00 | XLON | 1762022 |
| 16-May-2024 | 09:38:31 | 885 | 3436.00 | XLON | 1760923 |
| 16-May-2024 | 09:35:10 | 965 | 3436.00 | XLON | 1756196 |
| 16-May-2024 | 09:32:06 | 889 | 3438.00 | XLON | 1754091 |
| 16-May-2024 | 09:30:37 | 120 | 3438.00 | XLON | 1752948 |
| 16-May-2024 | 09:30:37 | 884 | 3438.00 | XLON | 1752946 |
| 16-May-2024 | 09:28:50 | 907 | 3438.00 | XLON | 1751165 |
| 16-May-2024 | 09:24:23 | 523 | 3437.00 | XLON | 1747001 |
| 16-May-2024 | 09:24:23 | 427 | 3437.00 | XLON | 1746999 |
| 16-May-2024 | 09:24:14 | 868 | 3438.00 | XLON | 1746876 |
| 16-May-2024 | 09:23:02 | 716 | 3437.00 | XLON | 1745709 |
| 16-May-2024 | 09:20:46 | 1,094 | 3437.00 | XLON | 1743624 |
| 16-May-2024 | 09:16:00 | 240 | 3436.00 | XLON | 1738750 |
| 16-May-2024 | 09:16:00 | 1,000 | 3436.00 | XLON | 1738748 |
| 16-May-2024 | 09:09:33 | 853 | 3432.00 | XLON | 1732962 |
| 16-May-2024 | 09:08:57 | 888 | 3432.00 | XLON | 1732365 |
| 16-May-2024 | 09:08:23 | 926 | 3432.00 | XLON | 1731894 |
| 16-May-2024 | 09:07:15 | 990 | 3432.00 | XLON | 1730700 |
| 16-May-2024 | 08:58:42 | 187 | 3433.00 | XLON | 1722985 |
| 16-May-2024 | 08:58:42 | 721 | 3433.00 | XLON | 1722983 |
| 16-May-2024 | 08:58:16 | 1,056 | 3435.00 | XLON | 1722571 |
|---|---|---|---|---|---|
| 16-May-2024 | 08:54:37 | 876 | 3436.00 | XLON | 1719006 |
| 16-May-2024 | 08:52:37 | 108 | 3439.00 | XLON | 1717203 |
| 16-May-2024 | 08:52:37 | 793 | 3439.00 | XLON | 1717201 |
| 16-May-2024 | 08:50:09 | 5 | 3440.00 | XLON | 1715001 |
| 16-May-2024 | 08:50:09 | 909 | 3440.00 | XLON | 1714999 |
| 16-May-2024 | 08:48:58 | 979 | 3440.00 | XLON | 1713550 |
| 16-May-2024 | 08:46:55 | 10 | 3440.00 | XLON | 1711665 |
| 16-May-2024 | 08:42:08 | 211 | 3439.00 | XLON | 1707215 |
| 16-May-2024 | 08:42:08 | 658 | 3439.00 | XLON | 1707213 |
| 16-May-2024 | 08:36:58 | 193 | 3437.00 | XLON | 1702491 |
| 16-May-2024 | 08:36:58 | 240 | 3437.00 | XLON | 1702489 |
| 16-May-2024 | 08:33:58 | 14 | 3435.00 | XLON | 1699652 |
| 16-May-2024 | 08:33:58 | 862 | 3435.00 | XLON | 1699650 |
| 16-May-2024 | 08:32:32 | 922 | 3436.00 | XLON | 1698392 |
| 16-May-2024 | 08:29:47 | 892 | 3435.00 | XLON | 1695924 |
| 16-May-2024 | 08:29:29 | 1 | 3435.00 | XLON | 1695631 |
| 16-May-2024 | 08:29:23 | 591 | 3436.00 | XLON | 1695504 |
| 16-May-2024 | 08:27:45 | 448 | 3436.00 | XLON | 1694053 |
| 16-May-2024 | 08:22:59 | 990 | 3436.00 | XLON | 1689315 |
| 16-May-2024 | 08:20:15 | 275 | 3440.00 | XLON | 1686125 |
| 16-May-2024 | 08:19:41 | 315 | 3440.00 | XLON | 1685615 |
| 16-May-2024 | 08:19:28 | 1 | 3440.00 | XLON | 1685383 |
| 16-May-2024 | 08:19:07 | 270 | 3440.00 | XLON | 1685038 |
| 16-May-2024 | 08:16:07 | 785 | 3441.00 | XLON | 1681976 |
| 16-May-2024 | 08:16:07 | 109 | 3441.00 | XLON | 1681974 |
| 16-May-2024 | 08:13:30 | 926 | 3441.00 | XLON | 1679588 |
| 16-May-2024 | 08:13:30 | 52 | 3442.00 | XLON | 1679586 |
| 16-May-2024 | 08:13:30 | 903 | 3442.00 | XLON | 1679584 |
| 16-May-2024 | 08:06:46 | 369 | 3442.00 | XLON | 1670610 |
| 16-May-2024 | 08:06:46 | 684 | 3442.00 | XLON | 1670608 |
| 16-May-2024 | 08:05:24 | 791 | 3443.00 | XLON | 1669404 |
| 16-May-2024 | 08:05:24 | 258 | 3443.00 | XLON | 1669402 |
| 16-May-2024 | 08:00:00 | 56 | 3442.00 | XLON | 1663909 |
| 16-May-2024 | 08:00:00 | 123 | 3442.00 | XLON | 1663907 |
| 16-May-2024 | 08:00:00 | 239 | 3442.00 | XLON | 1663905 |
| 16-May-2024 | 08:00:00 | 182 | 3442.00 | XLON | 1663903 |
| 16-May-2024 | 08:00:00 | 131 | 3442.00 | XLON | 1663901 |
| 16-May-2024 | 08:00:00 | 241 | 3442.00 | XLON | 1663899 |
| 16-May-2024 | 07:56:02 | 1,033 | 3443.00 | XLON | 1657324 |
| 16-May-2024 | 07:54:53 | 889 | 3447.00 | XLON | 1655529 |
| 16-May-2024 | 07:51:38 | 851 | 3449.00 | XLON | 1651073 |
| 16-May-2024 | 07:49:44 | 1,016 | 3447.00 | XLON | 1648415 |
| 16-May-2024 | 07:46:31 | 470 | 3448.00 | XLON | 1643655 |
| 16-May-2024 | 07:46:31 | 504 | 3448.00 | XLON | 1643653 |
| 16-May-2024 | 07:46:31 | 23 | 3448.00 | XLON | 1643651 |
| 16-May-2024 | 07:46:01 | 1,049 | 3449.00 | XLON | 1642934 |
| 16-May-2024 | 07:39:45 | 14 | 3448.00 | XLON | 1634239 |
| 16-May-2024 | 07:39:35 | 1 | 3448.00 | XLON | 1633893 |
| 16-May-2024 | 07:38:30 | 854 | 3448.00 | XLON | 1632316 |
| 16-May-2024 | 07:36:41 | 502 | 3448.00 | XLON | 1629896 |
| 16-May-2024 | 07:36:41 | 510 | 3448.00 | XLON | 1629898 |
| 16-May-2024 | 07:33:40 | 880 | 3448.00 | XLON | 1625823 |
|---|---|---|---|---|---|
| 16-May-2024 | 07:32:27 | 997 | 3449.00 | XLON | 1624185 |
| 16-May-2024 | 07:32:27 | 205 | 3449.00 | XLON | 1624183 |
| 16-May-2024 | 07:32:27 | 836 | 3449.00 | XLON | 1624181 |
| 16-May-2024 | 07:32:24 | 331 | 3450.00 | XLON | 1624094 |
| 16-May-2024 | 07:32:24 | 596 | 3450.00 | XLON | 1624092 |
| 16-May-2024 | 07:27:39 | 988 | 3449.00 | XLON | 1617588 |
| 16-May-2024 | 07:24:23 | 967 | 3454.00 | XLON | 1613667 |
| 16-May-2024 | 07:21:33 | 10 | 3457.00 | XLON | 1610340 |
| 16-May-2024 | 07:21:33 | 987 | 3457.00 | XLON | 1610343 |
| 16-May-2024 | 07:20:07 | 883 | 3458.00 | XLON | 1608550 |
| 16-May-2024 | 07:14:41 | 1,050 | 3463.00 | XLON | 1600877 |
| 16-May-2024 | 07:12:08 | 967 | 3466.00 | XLON | 1597426 |
| 16-May-2024 | 07:09:55 | 489 | 3471.00 | XLON | 1594415 |
| 16-May-2024 | 07:09:55 | 439 | 3471.00 | XLON | 1594413 |
| 16-May-2024 | 07:09:55 | 582 | 3471.00 | XLON | 1594411 |
| 16-May-2024 | 07:09:55 | 114 | 3471.00 | XLON | 1594409 |
| 16-May-2024 | 07:09:42 | 199 | 3471.00 | XLON | 1594016 |
| 16-May-2024 | 07:08:43 | 913 | 3469.00 | XLON | 1592400 |
| 16-May-2024 | 07:08:43 | 54 | 3469.00 | XLON | 1592397 |
| 16-May-2024 | 07:08:36 | 667 | 3470.00 | XLON | 1592181 |
| 16-May-2024 | 07:08:36 | 99 | 3470.00 | XLON | 1592176 |
| 16-May-2024 | 07:08:36 | 88 | 3470.00 | XLON | 1592174 |
| 16-May-2024 | 07:05:17 | 908 | 3463.00 | XLON | 1587612 |
| 16-May-2024 | 07:05:17 | 1,040 | 3464.00 | XLON | 1587581 |
| 16-May-2024 | 07:05:17 | 86 | 3463.00 | XLON | 1587575 |
| 16-May-2024 | 07:01:57 | 898 | 3459.00 | XLON | 1582048 |
| 16-May-2024 | 07:01:57 | 660 | 3461.00 | XLON | 1582046 |
| 16-May-2024 | 07:01:02 | 216 | 3461.00 | XLON | 1580921 |
| 16-May-2024 | 07:00:59 | 338 | 3462.00 | XLON | 1580815 |
| 16-May-2024 | 07:00:59 | 535 | 3462.00 | XLON | 1580813 |
17 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 201,084 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 34,982,578 ordinary shares in treasury, and has 1,873,383,419 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 15,270,385 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: | 17 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 201,084 |
| Highest price paid per share (p): | 3479 |
| Lowest price paid per share (p): | 3435 |
| Volume weighted average price paid per share (p): | 3458.7563 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 17-May-2024 | 15:20:43 | 390 | 3466.00 | XLON | 2078729 |
| 17-May-2024 | 15:20:43 | 426 | 3466.00 | XLON | 2078727 |
| 17-May-2024 | 15:20:34 | 100 | 3465.00 | XLON | 2078260 |
| 17-May-2024 | 15:20:34 | 86 | 3465.00 | XLON | 2078258 |
| 17-May-2024 | 15:19:30 | 164 | 3466.00 | XLON | 2075103 |
| 17-May-2024 | 15:19:30 | 426 | 3466.00 | XLON | 2075101 |
| 17-May-2024 | 15:19:30 | 425 | 3466.00 | XLON | 2075099 |
| 17-May-2024 | 15:19:17 | 294 | 3467.00 | XLON | 2074706 |
| 17-May-2024 | 15:19:17 | 387 | 3467.00 | XLON | 2074704 |
| 17-May-2024 | 15:19:17 | 339 | 3467.00 | XLON | 2074708 |
| 17-May-2024 | 15:19:17 | 14 | 3467.00 | XLON | 2074710 |
| 17-May-2024 | 15:18:17 | 433 | 3467.00 | XLON | 2072870 |
| 17-May-2024 | 15:18:17 | 288 | 3467.00 | XLON | 2072868 |
| 17-May-2024 | 15:18:17 | 238 | 3467.00 | XLON | 2072866 |
| 17-May-2024 | 15:16:19 | 939 | 3467.00 | XLON | 2069221 |
|---|---|---|---|---|---|
| 17-May-2024 | 15:16:19 | 100 | 3467.00 | XLON | 2069219 |
| 17-May-2024 | 15:16:19 | 35 | 3467.00 | XLON | 2069217 |
| 17-May-2024 | 15:16:19 | 66 | 3467.00 | XLON | 2069215 |
| 17-May-2024 | 15:16:04 | 100 | 3467.00 | XLON | 2068806 |
| 17-May-2024 | 15:16:02 | 100 | 3467.00 | XLON | 2068745 |
| 17-May-2024 | 15:15:39 | 249 | 3467.00 | XLON | 2068098 |
| 17-May-2024 | 15:15:39 | 249 | 3467.00 | XLON | 2068096 |
| 17-May-2024 | 15:15:39 | 102 | 3467.00 | XLON | 2068090 |
| 17-May-2024 | 15:15:09 | 100 | 3467.00 | XLON | 2067276 |
| 17-May-2024 | 15:15:09 | 15 | 3467.00 | XLON | 2067273 |
| 17-May-2024 | 15:13:15 | 14 | 3466.00 | XLON | 2064070 |
| 17-May-2024 | 15:13:15 | 942 | 3466.00 | XLON | 2064068 |
| 17-May-2024 | 15:13:07 | 1,001 | 3467.00 | XLON | 2063869 |
| 17-May-2024 | 15:11:58 | 240 | 3468.00 | XLON | 2061945 |
| 17-May-2024 | 15:11:58 | 757 | 3468.00 | XLON | 2061943 |
| 17-May-2024 | 15:11:12 | 425 | 3468.00 | XLON | 2060486 |
| 17-May-2024 | 15:11:12 | 541 | 3468.00 | XLON | 2060484 |
| 17-May-2024 | 15:09:47 | 988 | 3468.00 | XLON | 2058108 |
| 17-May-2024 | 15:09:47 | 748 | 3468.00 | XLON | 2058112 |
| 17-May-2024 | 15:09:47 | 149 | 3468.00 | XLON | 2058110 |
| 17-May-2024 | 15:07:08 | 889 | 3468.00 | XLON | 2053507 |
| 17-May-2024 | 15:07:08 | 87 | 3468.00 | XLON | 2053505 |
| 17-May-2024 | 15:05:47 | 1,085 | 3468.00 | XLON | 2051533 |
| 17-May-2024 | 15:02:27 | 51 | 3468.00 | XLON | 2046296 |
| 17-May-2024 | 15:02:27 | 196 | 3468.00 | XLON | 2046294 |
| 17-May-2024 | 15:02:27 | 744 | 3468.00 | XLON | 2046292 |
| 17-May-2024 | 15:02:27 | 6 | 3468.00 | XLON | 2046290 |
| 17-May-2024 | 15:01:15 | 1,012 | 3468.00 | XLON | 2044436 |
| 17-May-2024 | 14:59:59 | 58 | 3468.00 | XLON | 2040727 |
| 17-May-2024 | 14:59:59 | 204 | 3468.00 | XLON | 2040725 |
| 17-May-2024 | 14:59:59 | 204 | 3468.00 | XLON | 2040723 |
| 17-May-2024 | 14:59:59 | 181 | 3468.00 | XLON | 2040721 |
| 17-May-2024 | 14:59:59 | 204 | 3468.00 | XLON | 2040719 |
| 17-May-2024 | 14:59:59 | 146 | 3468.00 | XLON | 2040717 |
| 17-May-2024 | 14:57:25 | 922 | 3469.00 | XLON | 2036095 |
| 17-May-2024 | 14:57:25 | 93 | 3469.00 | XLON | 2036093 |
| 17-May-2024 | 14:55:22 | 835 | 3469.00 | XLON | 2033409 |
| 17-May-2024 | 14:55:22 | 149 | 3469.00 | XLON | 2033407 |
| 17-May-2024 | 14:55:22 | 97 | 3469.00 | XLON | 2033411 |
| 17-May-2024 | 14:52:54 | 1,015 | 3470.00 | XLON | 2029714 |
| 17-May-2024 | 14:50:57 | 987 | 3471.00 | XLON | 2027005 |
| 17-May-2024 | 14:50:56 | 128 | 3471.00 | XLON | 2026979 |
| 17-May-2024 | 14:50:24 | 872 | 3473.00 | XLON | 2026243 |
| 17-May-2024 | 14:50:24 | 2 | 3473.00 | XLON | 2026241 |
| 17-May-2024 | 14:50:24 | 35 | 3473.00 | XLON | 2026238 |
| 17-May-2024 | 14:50:12 | 7 | 3473.00 | XLON | 2026040 |
| 17-May-2024 | 14:48:46 | 321 | 3478.00 | XLON | 2023519 |
| 17-May-2024 | 14:48:46 | 713 | 3478.00 | XLON | 2023517 |
| 17-May-2024 | 14:48:44 | 4 | 3478.00 | XLON | 2023489 |
| 17-May-2024 | 14:48:21 | 758 | 3479.00 | XLON | 2022895 |
| 17-May-2024 | 14:48:21 | 241 | 3479.00 | XLON | 2022893 |
| 17-May-2024 | 14:46:15 | 145 | 3477.00 | XLON | 2019396 |
|---|---|---|---|---|---|
| 17-May-2024 | 14:45:40 | 932 | 3477.00 | XLON | 2018144 |
| 17-May-2024 | 14:42:54 | 907 | 3477.00 | XLON | 2014048 |
| 17-May-2024 | 14:41:52 | 1,057 | 3477.00 | XLON | 2012237 |
| 17-May-2024 | 14:41:42 | 966 | 3479.00 | XLON | 2012041 |
| 17-May-2024 | 14:41:06 | 722 | 3479.00 | XLON | 2011187 |
| 17-May-2024 | 14:41:03 | 378 | 3479.00 | XLON | 2011101 |
| 17-May-2024 | 14:37:43 | 1,067 | 3478.00 | XLON | 2005533 |
| 17-May-2024 | 14:35:56 | 668 | 3477.00 | XLON | 2002774 |
| 17-May-2024 | 14:35:56 | 333 | 3477.00 | XLON | 2002776 |
| 17-May-2024 | 14:33:07 | 1,029 | 3475.00 | XLON | 1998351 |
| 17-May-2024 | 14:31:59 | 980 | 3475.00 | XLON | 1996432 |
| 17-May-2024 | 14:31:42 | 333 | 3476.00 | XLON | 1995608 |
| 17-May-2024 | 14:31:42 | 766 | 3476.00 | XLON | 1995606 |
| 17-May-2024 | 14:29:05 | 574 | 3474.00 | XLON | 1990974 |
| 17-May-2024 | 14:29:05 | 494 | 3474.00 | XLON | 1990972 |
| 17-May-2024 | 14:24:35 | 967 | 3471.00 | XLON | 1983835 |
| 17-May-2024 | 14:21:35 | 340 | 3472.00 | XLON | 1979190 |
| 17-May-2024 | 14:21:35 | 485 | 3472.00 | XLON | 1979192 |
| 17-May-2024 | 14:21:35 | 260 | 3472.00 | XLON | 1979194 |
| 17-May-2024 | 14:21:35 | 28 | 3472.00 | XLON | 1979196 |
| 17-May-2024 | 14:21:35 | 808 | 3472.00 | XLON | 1979188 |
| 17-May-2024 | 14:21:35 | 6 | 3472.00 | XLON | 1979186 |
| 17-May-2024 | 14:21:35 | 228 | 3472.00 | XLON | 1979184 |
| 17-May-2024 | 14:20:37 | 1,599 | 3470.00 | XLON | 1977576 |
| 17-May-2024 | 14:17:29 | 896 | 3468.00 | XLON | 1972146 |
| 17-May-2024 | 14:17:29 | 109 | 3468.00 | XLON | 1972144 |
| 17-May-2024 | 14:15:59 | 159 | 3469.00 | XLON | 1970017 |
| 17-May-2024 | 14:15:59 | 907 | 3469.00 | XLON | 1970015 |
| 17-May-2024 | 14:15:02 | 109 | 3468.00 | XLON | 1968622 |
| 17-May-2024 | 14:10:51 | 945 | 3468.00 | XLON | 1963232 |
| 17-May-2024 | 14:08:55 | 9 | 3468.00 | XLON | 1959239 |
| 17-May-2024 | 14:08:55 | 1,018 | 3468.00 | XLON | 1959241 |
| 17-May-2024 | 14:07:31 | 947 | 3469.00 | XLON | 1957505 |
| 17-May-2024 | 14:07:31 | 3 | 3469.00 | XLON | 1957503 |
| 17-May-2024 | 14:06:09 | 1,002 | 3470.00 | XLON | 1955175 |
| 17-May-2024 | 14:04:51 | 531 | 3470.00 | XLON | 1953367 |
| 17-May-2024 | 14:04:51 | 38 | 3470.00 | XLON | 1953365 |
| 17-May-2024 | 14:04:51 | 504 | 3470.00 | XLON | 1953363 |
| 17-May-2024 | 14:04:51 | 408 | 3470.00 | XLON | 1953361 |
| 17-May-2024 | 14:04:39 | 100 | 3470.00 | XLON | 1953153 |
| 17-May-2024 | 14:04:31 | 1 | 3470.00 | XLON | 1952944 |
| 17-May-2024 | 14:04:13 | 313 | 3470.00 | XLON | 1952532 |
| 17-May-2024 | 14:04:13 | 100 | 3470.00 | XLON | 1952530 |
| 17-May-2024 | 14:01:27 | 1,028 | 3468.00 | XLON | 1947200 |
| 17-May-2024 | 14:01:07 | 972 | 3468.00 | XLON | 1946718 |
| 17-May-2024 | 13:58:23 | 291 | 3466.00 | XLON | 1941030 |
| 17-May-2024 | 13:58:23 | 705 | 3466.00 | XLON | 1941028 |
| 17-May-2024 | 13:55:20 | 614 | 3467.00 | XLON | 1936059 |
| 17-May-2024 | 13:55:19 | 59 | 3467.00 | XLON | 1936046 |
| 17-May-2024 | 13:55:19 | 100 | 3467.00 | XLON | 1936044 |
| 17-May-2024 | 13:55:19 | 128 | 3467.00 | XLON | 1936042 |
| 17-May-2024 | 13:54:30 | 30 | 3468.00 | XLON | 1934810 |
|---|---|---|---|---|---|
| 17-May-2024 | 13:54:30 | 560 | 3468.00 | XLON | 1934814 |
| 17-May-2024 | 13:54:30 | 4 | 3468.00 | XLON | 1934812 |
| 17-May-2024 | 13:54:27 | 2 | 3468.00 | XLON | 1934642 |
| 17-May-2024 | 13:53:46 | 1 | 3468.00 | XLON | 1933432 |
| 17-May-2024 | 13:53:18 | 10 | 3468.00 | XLON | 1932751 |
| 17-May-2024 | 13:52:43 | 239 | 3468.00 | XLON | 1931862 |
| 17-May-2024 | 13:52:40 | 156 | 3468.00 | XLON | 1931815 |
| 17-May-2024 | 13:52:40 | 1,001 | 3469.00 | XLON | 1931813 |
| 17-May-2024 | 13:52:28 | 953 | 3470.00 | XLON | 1931543 |
| 17-May-2024 | 13:49:09 | 66 | 3468.00 | XLON | 1926260 |
| 17-May-2024 | 13:49:09 | 1,049 | 3468.00 | XLON | 1926262 |
| 17-May-2024 | 13:48:59 | 927 | 3469.00 | XLON | 1925987 |
| 17-May-2024 | 13:45:07 | 981 | 3465.00 | XLON | 1919825 |
| 17-May-2024 | 13:43:28 | 1,111 | 3466.00 | XLON | 1917530 |
| 17-May-2024 | 13:43:15 | 1,009 | 3467.00 | XLON | 1917152 |
| 17-May-2024 | 13:43:15 | 911 | 3467.00 | XLON | 1917150 |
| 17-May-2024 | 13:40:57 | 11 | 3466.00 | XLON | 1913780 |
| 17-May-2024 | 13:40:57 | 826 | 3466.00 | XLON | 1913778 |
| 17-May-2024 | 13:40:57 | 263 | 3466.00 | XLON | 1913776 |
| 17-May-2024 | 13:36:04 | 1,008 | 3468.00 | XLON | 1905677 |
| 17-May-2024 | 13:35:59 | 924 | 3469.00 | XLON | 1905485 |
| 17-May-2024 | 13:33:59 | 340 | 3467.00 | XLON | 1901980 |
| 17-May-2024 | 13:33:59 | 237 | 3467.00 | XLON | 1901984 |
| 17-May-2024 | 13:33:59 | 340 | 3467.00 | XLON | 1901982 |
| 17-May-2024 | 13:33:59 | 845 | 3467.00 | XLON | 1901978 |
| 17-May-2024 | 13:33:59 | 85 | 3467.00 | XLON | 1901976 |
| 17-May-2024 | 13:31:27 | 1,014 | 3469.00 | XLON | 1898222 |
| 17-May-2024 | 13:31:05 | 1,069 | 3471.00 | XLON | 1897653 |
| 17-May-2024 | 13:30:02 | 1,016 | 3470.00 | XLON | 1895038 |
| 17-May-2024 | 13:30:02 | 1,068 | 3471.00 | XLON | 1895013 |
| 17-May-2024 | 13:26:50 | 728 | 3469.00 | XLON | 1889016 |
| 17-May-2024 | 13:26:50 | 242 | 3469.00 | XLON | 1889018 |
| 17-May-2024 | 13:26:50 | 9 | 3469.00 | XLON | 1889020 |
| 17-May-2024 | 13:22:57 | 1,063 | 3466.00 | XLON | 1885460 |
| 17-May-2024 | 13:18:02 | 446 | 3465.00 | XLON | 1880568 |
| 17-May-2024 | 13:18:02 | 550 | 3465.00 | XLON | 1880566 |
| 17-May-2024 | 13:18:02 | 24 | 3465.00 | XLON | 1880564 |
| 17-May-2024 | 13:15:27 | 987 | 3464.00 | XLON | 1878265 |
| 17-May-2024 | 13:12:50 | 353 | 3465.00 | XLON | 1875863 |
| 17-May-2024 | 13:12:50 | 612 | 3465.00 | XLON | 1875861 |
| 17-May-2024 | 13:12:50 | 43 | 3465.00 | XLON | 1875859 |
| 17-May-2024 | 13:08:43 | 1,114 | 3465.00 | XLON | 1871424 |
| 17-May-2024 | 13:07:16 | 272 | 3465.00 | XLON | 1870216 |
| 17-May-2024 | 13:07:16 | 230 | 3465.00 | XLON | 1870214 |
| 17-May-2024 | 13:07:16 | 14 | 3465.00 | XLON | 1870222 |
| 17-May-2024 | 13:07:16 | 219 | 3465.00 | XLON | 1870218 |
| 17-May-2024 | 13:07:16 | 272 | 3465.00 | XLON | 1870220 |
| 17-May-2024 | 13:07:16 | 27 | 3464.00 | XLON | 1870212 |
| 17-May-2024 | 13:00:54 | 1,017 | 3464.00 | XLON | 1863817 |
| 17-May-2024 | 12:57:51 | 1,089 | 3461.00 | XLON | 1860564 |
| 17-May-2024 | 12:54:57 | 988 | 3462.00 | XLON | 1858009 |
| 17-May-2024 | 12:50:04 | 203 | 3462.00 | XLON | 1854192 |
|---|---|---|---|---|---|
| 17-May-2024 | 12:50:04 | 197 | 3462.00 | XLON | 1854194 |
| 17-May-2024 | 12:50:04 | 587 | 3462.00 | XLON | 1854196 |
| 17-May-2024 | 12:46:38 | 1 | 3462.00 | XLON | 1850978 |
| 17-May-2024 | 12:46:38 | 1,039 | 3462.00 | XLON | 1850980 |
| 17-May-2024 | 12:42:49 | 197 | 3463.00 | XLON | 1848105 |
| 17-May-2024 | 12:42:49 | 703 | 3463.00 | XLON | 1848103 |
| 17-May-2024 | 12:41:23 | 950 | 3465.00 | XLON | 1846901 |
| 17-May-2024 | 12:39:14 | 114 | 3465.00 | XLON | 1844852 |
| 17-May-2024 | 12:39:14 | 284 | 3465.00 | XLON | 1844850 |
| 17-May-2024 | 12:39:14 | 212 | 3465.00 | XLON | 1844848 |
| 17-May-2024 | 12:35:38 | 356 | 3461.00 | XLON | 1841962 |
| 17-May-2024 | 12:35:38 | 520 | 3461.00 | XLON | 1841956 |
| 17-May-2024 | 12:35:38 | 222 | 3461.00 | XLON | 1841958 |
| 17-May-2024 | 12:35:38 | 626 | 3461.00 | XLON | 1841954 |
| 17-May-2024 | 12:35:38 | 403 | 3461.00 | XLON | 1841952 |
| 17-May-2024 | 12:33:51 | 1,098 | 3460.00 | XLON | 1840765 |
| 17-May-2024 | 12:26:55 | 411 | 3458.00 | XLON | 1835419 |
| 17-May-2024 | 12:24:43 | 759 | 3457.00 | XLON | 1833914 |
| 17-May-2024 | 12:24:43 | 10 | 3457.00 | XLON | 1833912 |
| 17-May-2024 | 12:24:43 | 303 | 3457.00 | XLON | 1833910 |
| 17-May-2024 | 12:20:33 | 896 | 3457.00 | XLON | 1831028 |
| 17-May-2024 | 12:16:52 | 469 | 3457.00 | XLON | 1828113 |
| 17-May-2024 | 12:16:52 | 12 | 3457.00 | XLON | 1828111 |
| 17-May-2024 | 12:16:52 | 504 | 3457.00 | XLON | 1828109 |
| 17-May-2024 | 12:10:00 | 990 | 3458.00 | XLON | 1823573 |
| 17-May-2024 | 12:05:03 | 1,092 | 3458.00 | XLON | 1820317 |
| 17-May-2024 | 12:00:01 | 1,015 | 3461.00 | XLON | 1816974 |
| 17-May-2024 | 11:53:51 | 1,060 | 3462.00 | XLON | 1812517 |
| 17-May-2024 | 11:51:09 | 991 | 3462.00 | XLON | 1811035 |
| 17-May-2024 | 11:46:27 | 606 | 3462.00 | XLON | 1807702 |
| 17-May-2024 | 11:46:27 | 425 | 3462.00 | XLON | 1807700 |
| 17-May-2024 | 11:45:47 | 920 | 3462.00 | XLON | 1807159 |
| 17-May-2024 | 11:45:47 | 1,077 | 3462.00 | XLON | 1807161 |
| 17-May-2024 | 11:32:47 | 1,018 | 3460.00 | XLON | 1798939 |
| 17-May-2024 | 11:25:45 | 1,021 | 3458.00 | XLON | 1794721 |
| 17-May-2024 | 11:23:04 | 324 | 3459.00 | XLON | 1793107 |
| 17-May-2024 | 11:23:04 | 1,076 | 3459.00 | XLON | 1793105 |
| 17-May-2024 | 11:20:56 | 1,067 | 3459.00 | XLON | 1791930 |
| 17-May-2024 | 11:20:02 | 21 | 3459.00 | XLON | 1791370 |
| 17-May-2024 | 11:20:02 | 1,079 | 3460.00 | XLON | 1791364 |
| 17-May-2024 | 11:20:02 | 7 | 3460.00 | XLON | 1791362 |
| 17-May-2024 | 11:20:02 | 124 | 3460.00 | XLON | 1791360 |
| 17-May-2024 | 11:05:50 | 995 | 3453.00 | XLON | 1782769 |
| 17-May-2024 | 11:03:32 | 956 | 3455.00 | XLON | 1780771 |
| 17-May-2024 | 11:00:08 | 100 | 3453.00 | XLON | 1778638 |
| 17-May-2024 | 11:00:08 | 845 | 3453.00 | XLON | 1778640 |
| 17-May-2024 | 10:58:22 | 967 | 3452.00 | XLON | 1777319 |
| 17-May-2024 | 10:48:02 | 1,081 | 3454.00 | XLON | 1771400 |
| 17-May-2024 | 10:43:47 | 1,112 | 3452.00 | XLON | 1768973 |
| 17-May-2024 | 10:34:20 | 203 | 3449.00 | XLON | 1761298 |
| 17-May-2024 | 10:34:20 | 194 | 3449.00 | XLON | 1761296 |
| 17-May-2024 | 10:34:20 | 261 | 3449.00 | XLON | 1761292 |
|---|---|---|---|---|---|
| 17-May-2024 | 10:34:20 | 230 | 3449.00 | XLON | 1761290 |
| 17-May-2024 | 10:34:20 | 230 | 3449.00 | XLON | 1761294 |
| 17-May-2024 | 10:34:20 | 41 | 3449.00 | XLON | 1761288 |
| 17-May-2024 | 10:34:20 | 867 | 3449.00 | XLON | 1761286 |
| 17-May-2024 | 10:32:24 | 1,115 | 3450.00 | XLON | 1760094 |
| 17-May-2024 | 10:26:35 | 4 | 3447.00 | XLON | 1755396 |
| 17-May-2024 | 10:23:18 | 1,071 | 3450.00 | XLON | 1753196 |
| 17-May-2024 | 10:16:23 | 911 | 3449.00 | XLON | 1748753 |
| 17-May-2024 | 10:16:23 | 31 | 3449.00 | XLON | 1748751 |
| 17-May-2024 | 10:11:04 | 119 | 3450.00 | XLON | 1745569 |
| 17-May-2024 | 10:11:04 | 781 | 3450.00 | XLON | 1745567 |
| 17-May-2024 | 10:06:12 | 1,054 | 3450.00 | XLON | 1741673 |
| 17-May-2024 | 10:03:02 | 936 | 3452.00 | XLON | 1739483 |
| 17-May-2024 | 10:00:01 | 71 | 3452.00 | XLON | 1737046 |
| 17-May-2024 | 10:00:01 | 289 | 3452.00 | XLON | 1737044 |
| 17-May-2024 | 10:00:01 | 290 | 3452.00 | XLON | 1737042 |
| 17-May-2024 | 10:00:01 | 315 | 3452.00 | XLON | 1737040 |
| 17-May-2024 | 10:00:01 | 1,101 | 3453.00 | XLON | 1737037 |
| 17-May-2024 | 09:58:07 | 415 | 3454.00 | XLON | 1734507 |
| 17-May-2024 | 09:58:07 | 546 | 3454.00 | XLON | 1734505 |
| 17-May-2024 | 09:55:23 | 980 | 3454.00 | XLON | 1727306 |
| 17-May-2024 | 09:52:28 | 1,058 | 3454.00 | XLON | 1721638 |
| 17-May-2024 | 09:50:00 | 985 | 3455.00 | XLON | 1715649 |
| 17-May-2024 | 09:48:39 | 955 | 3453.00 | XLON | 1712850 |
| 17-May-2024 | 09:43:01 | 987 | 3455.00 | XLON | 1703441 |
| 17-May-2024 | 09:41:34 | 1,056 | 3455.00 | XLON | 1701089 |
| 17-May-2024 | 09:39:51 | 139 | 3450.00 | XLON | 1698337 |
| 17-May-2024 | 09:39:51 | 760 | 3450.00 | XLON | 1698335 |
| 17-May-2024 | 09:30:03 | 1,091 | 3453.00 | XLON | 1680393 |
| 17-May-2024 | 09:27:54 | 978 | 3453.00 | XLON | 1677818 |
| 17-May-2024 | 09:21:41 | 263 | 3452.00 | XLON | 1671583 |
| 17-May-2024 | 09:21:41 | 190 | 3452.00 | XLON | 1671581 |
| 17-May-2024 | 09:21:41 | 263 | 3452.00 | XLON | 1671579 |
| 17-May-2024 | 09:21:41 | 257 | 3452.00 | XLON | 1671585 |
| 17-May-2024 | 09:21:41 | 97 | 3452.00 | XLON | 1671587 |
| 17-May-2024 | 09:19:14 | 1,100 | 3454.00 | XLON | 1669413 |
| 17-May-2024 | 09:17:43 | 917 | 3454.00 | XLON | 1667973 |
| 17-May-2024 | 09:17:42 | 417 | 3455.00 | XLON | 1667967 |
| 17-May-2024 | 09:17:42 | 672 | 3455.00 | XLON | 1667965 |
| 17-May-2024 | 09:17:06 | 1,645 | 3454.00 | XLON | 1667335 |
| 17-May-2024 | 09:15:45 | 1,101 | 3454.00 | XLON | 1665871 |
| 17-May-2024 | 09:15:42 | 263 | 3455.00 | XLON | 1665836 |
| 17-May-2024 | 09:15:42 | 263 | 3455.00 | XLON | 1665834 |
| 17-May-2024 | 09:15:42 | 260 | 3455.00 | XLON | 1665838 |
| 17-May-2024 | 09:15:29 | 122 | 3454.00 | XLON | 1665473 |
| 17-May-2024 | 09:15:29 | 16,472 | 3454.00 | XLON | 1665471 |
| 17-May-2024 | 09:15:29 | 122 | 3454.00 | XLON | 1665469 |
| 17-May-2024 | 09:15:29 | 279 | 3453.00 | XLON | 1665467 |
| 17-May-2024 | 09:15:29 | 120 | 3453.00 | XLON | 1665465 |
| 17-May-2024 | 09:08:43 | 1,068 | 3451.00 | XLON | 1657541 |
| 17-May-2024 | 09:06:50 | 936 | 3451.00 | XLON | 1656013 |
| 17-May-2024 | 09:05:50 | 955 | 3450.00 | XLON | 1655175 |
|---|---|---|---|---|---|
| 17-May-2024 | 08:59:56 | 1,000 | 3446.00 | XLON | 1649870 |
| 17-May-2024 | 08:59:56 | 1 | 3446.00 | XLON | 1649872 |
| 17-May-2024 | 08:53:37 | 912 | 3446.00 | XLON | 1644046 |
| 17-May-2024 | 08:49:52 | 303 | 3445.00 | XLON | 1640860 |
| 17-May-2024 | 08:49:52 | 193 | 3445.00 | XLON | 1640858 |
| 17-May-2024 | 08:49:52 | 290 | 3445.00 | XLON | 1640856 |
| 17-May-2024 | 08:49:52 | 290 | 3445.00 | XLON | 1640854 |
| 17-May-2024 | 08:46:00 | 1,043 | 3442.00 | XLON | 1637506 |
| 17-May-2024 | 08:45:12 | 1,000 | 3443.00 | XLON | 1636785 |
| 17-May-2024 | 08:45:12 | 15 | 3443.00 | XLON | 1636783 |
| 17-May-2024 | 08:42:16 | 1,000 | 3444.00 | XLON | 1634655 |
| 17-May-2024 | 08:42:16 | 82 | 3444.00 | XLON | 1634657 |
| 17-May-2024 | 08:37:42 | 1,064 | 3442.00 | XLON | 1630991 |
| 17-May-2024 | 08:31:12 | 837 | 3437.00 | XLON | 1625723 |
| 17-May-2024 | 08:31:12 | 154 | 3437.00 | XLON | 1625721 |
| 17-May-2024 | 08:30:38 | 1,035 | 3438.00 | XLON | 1625361 |
| 17-May-2024 | 08:27:45 | 948 | 3439.00 | XLON | 1622843 |
| 17-May-2024 | 08:23:58 | 52 | 3439.00 | XLON | 1619915 |
| 17-May-2024 | 08:23:58 | 775 | 3439.00 | XLON | 1619913 |
| 17-May-2024 | 08:23:30 | 123 | 3439.00 | XLON | 1619550 |
| 17-May-2024 | 08:16:50 | 1,054 | 3438.00 | XLON | 1613650 |
| 17-May-2024 | 08:12:21 | 100 | 3439.00 | XLON | 1609708 |
| 17-May-2024 | 08:12:21 | 82 | 3439.00 | XLON | 1609706 |
| 17-May-2024 | 08:12:21 | 702 | 3439.00 | XLON | 1609710 |
| 17-May-2024 | 08:12:21 | 153 | 3439.00 | XLON | 1609712 |
| 17-May-2024 | 08:09:57 | 961 | 3435.00 | XLON | 1607488 |
| 17-May-2024 | 08:09:57 | 81 | 3435.00 | XLON | 1607486 |
| 17-May-2024 | 08:09:13 | 896 | 3436.00 | XLON | 1606863 |
| 17-May-2024 | 08:07:07 | 100 | 3436.00 | XLON | 1602764 |
| 17-May-2024 | 08:02:32 | 1,009 | 3437.00 | XLON | 1598672 |
| 17-May-2024 | 08:00:00 | 1,014 | 3437.00 | XLON | 1596453 |
| 17-May-2024 | 08:00:00 | 60 | 3437.00 | XLON | 1596451 |
| 17-May-2024 | 07:56:02 | 1,111 | 3439.00 | XLON | 1590463 |
| 17-May-2024 | 07:50:22 | 789 | 3444.00 | XLON | 1582537 |
| 17-May-2024 | 07:50:22 | 215 | 3444.00 | XLON | 1582539 |
| 17-May-2024 | 07:47:16 | 939 | 3445.00 | XLON | 1577537 |
| 17-May-2024 | 07:45:30 | 977 | 3448.00 | XLON | 1575071 |
| 17-May-2024 | 07:41:28 | 1,085 | 3448.00 | XLON | 1570287 |
| 17-May-2024 | 07:37:56 | 94 | 3447.00 | XLON | 1565518 |
| 17-May-2024 | 07:37:56 | 1,016 | 3447.00 | XLON | 1565516 |
| 17-May-2024 | 07:35:09 | 1,092 | 3446.00 | XLON | 1562054 |
| 17-May-2024 | 07:30:57 | 648 | 3445.00 | XLON | 1556490 |
| 17-May-2024 | 07:30:57 | 470 | 3445.00 | XLON | 1556488 |
| 17-May-2024 | 07:28:30 | 906 | 3446.00 | XLON | 1553216 |
| 17-May-2024 | 07:26:44 | 976 | 3449.00 | XLON | 1551481 |
| 17-May-2024 | 07:22:21 | 1,085 | 3448.00 | XLON | 1547132 |
| 17-May-2024 | 07:21:37 | 40 | 3448.00 | XLON | 1546330 |
| 17-May-2024 | 07:19:44 | 1,087 | 3449.00 | XLON | 1544235 |
| 17-May-2024 | 07:19:27 | 6 | 3449.00 | XLON | 1543912 |
| 17-May-2024 | 07:17:01 | 1,029 | 3450.00 | XLON | 1541185 |
| 17-May-2024 | 07:14:15 | 1,004 | 3449.00 | XLON | 1537686 |
| 17-May-2024 | 07:12:40 | 1,007 | 3449.00 | XLON | 1536063 |
|---|---|---|---|---|---|
| 17-May-2024 | 07:10:27 | 1,002 | 3447.00 | XLON | 1533848 |
| 17-May-2024 | 07:08:47 | 598 | 3453.00 | XLON | 1531478 |
| 17-May-2024 | 07:08:47 | 299 | 3453.00 | XLON | 1531476 |
| 17-May-2024 | 07:07:50 | 903 | 3454.00 | XLON | 1530396 |
| 17-May-2024 | 07:05:13 | 270 | 3449.00 | XLON | 1527638 |
| 17-May-2024 | 07:05:13 | 158 | 3449.00 | XLON | 1527640 |
| 17-May-2024 | 07:05:13 | 477 | 3449.00 | XLON | 1527642 |
| 17-May-2024 | 07:05:13 | 972 | 3449.00 | XLON | 1527636 |
| 17-May-2024 | 07:04:59 | 84 | 3450.00 | XLON | 1527349 |
| 17-May-2024 | 07:04:59 | 1,000 | 3450.00 | XLON | 1527347 |
| 17-May-2024 | 07:03:52 | 967 | 3451.00 | XLON | 1526071 |
| 17-May-2024 | 07:03:52 | 930 | 3451.00 | XLON | 1526069 |
| 17-May-2024 | 07:03:52 | 70 | 3451.00 | XLON | 1526067 |
| 17-May-2024 | 07:00:26 | 626 | 3450.00 | XLON | 1519280 |
| 17-May-2024 | 07:00:26 | 134 | 3450.00 | XLON | 1519278 |
| 17-May-2024 | 07:00:26 | 259 | 3450.00 | XLON | 1519276 |
20 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 200,344 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 35,182,922 ordinary shares in treasury, and has 1,873,201,876 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 15,470,729 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: | 20 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 200,344 |
| Highest price paid per share (p): | 3469 |
| Lowest price paid per share (p): | 3450 |
| Volume weighted average price paid per share (p): | 3461.6852 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 20-May-2024 | 15:20:07 | 1,044 | 3468.00 | XLON | 1897060 |
| 20-May-2024 | 15:19:38 | 314 | 3468.00 | XLON | 1896043 |
| 20-May-2024 | 15:19:38 | 750 | 3468.00 | XLON | 1896041 |
| 20-May-2024 | 15:19:38 | 1,008 | 3468.00 | XLON | 1896039 |
| 20-May-2024 | 15:18:40 | 152 | 3469.00 | XLON | 1894507 |
| 20-May-2024 | 15:18:40 | 1,000 | 3469.00 | XLON | 1894505 |
| 20-May-2024 | 15:18:40 | 1,241 | 3469.00 | XLON | 1894503 |
| 20-May-2024 | 15:18:40 | 68 | 3469.00 | XLON | 1894501 |
| 20-May-2024 | 15:18:40 | 1,000 | 3469.00 | XLON | 1894499 |
| 20-May-2024 | 15:18:40 | 1,161 | 3469.00 | XLON | 1894481 |
| 20-May-2024 | 15:18:39 | 6 | 3469.00 | XLON | 1894479 |
| 20-May-2024 | 15:18:39 | 2 | 3469.00 | XLON | 1894477 |
| 20-May-2024 | 15:18:39 | 235 | 3469.00 | XLON | 1894475 |
| 20-May-2024 | 15:18:39 | 103 | 3469.00 | XLON | 1894471 |
| 20-May-2024 | 15:17:11 | 2 | 3468.00 | XLON | 1892144 |
|---|---|---|---|---|---|
| 20-May-2024 | 15:17:11 | 3 | 3468.00 | XLON | 1892142 |
| 20-May-2024 | 15:17:11 | 24 | 3468.00 | XLON | 1892140 |
| 20-May-2024 | 15:13:23 | 162 | 3467.00 | XLON | 1886976 |
| 20-May-2024 | 15:13:23 | 455 | 3467.00 | XLON | 1886974 |
| 20-May-2024 | 15:13:23 | 1,119 | 3467.00 | XLON | 1886978 |
| 20-May-2024 | 15:13:23 | 191 | 3467.00 | XLON | 1886980 |
| 20-May-2024 | 15:12:35 | 8 | 3466.00 | XLON | 1885874 |
| 20-May-2024 | 15:10:37 | 1,320 | 3466.00 | XLON | 1883288 |
| 20-May-2024 | 15:10:18 | 181 | 3467.00 | XLON | 1882887 |
| 20-May-2024 | 15:10:18 | 1,119 | 3467.00 | XLON | 1882885 |
| 20-May-2024 | 15:07:30 | 587 | 3466.00 | XLON | 1879426 |
| 20-May-2024 | 15:07:30 | 557 | 3466.00 | XLON | 1879423 |
| 20-May-2024 | 15:07:30 | 343 | 3466.00 | XLON | 1879421 |
| 20-May-2024 | 15:07:30 | 468 | 3466.00 | XLON | 1879418 |
| 20-May-2024 | 15:05:09 | 37 | 3466.00 | XLON | 1876229 |
| 20-May-2024 | 15:05:09 | 429 | 3466.00 | XLON | 1876233 |
| 20-May-2024 | 15:05:09 | 455 | 3466.00 | XLON | 1876231 |
| 20-May-2024 | 15:03:54 | 208 | 3466.00 | XLON | 1874575 |
| 20-May-2024 | 15:03:54 | 800 | 3466.00 | XLON | 1874573 |
| 20-May-2024 | 15:03:34 | 178 | 3466.00 | XLON | 1874103 |
| 20-May-2024 | 15:03:34 | 198 | 3466.00 | XLON | 1874101 |
| 20-May-2024 | 15:03:34 | 456 | 3466.00 | XLON | 1874099 |
| 20-May-2024 | 15:02:04 | 10 | 3465.00 | XLON | 1872200 |
| 20-May-2024 | 15:00:09 | 932 | 3465.00 | XLON | 1869266 |
| 20-May-2024 | 14:59:59 | 366 | 3465.00 | XLON | 1868273 |
| 20-May-2024 | 14:59:59 | 637 | 3465.00 | XLON | 1868260 |
| 20-May-2024 | 14:58:48 | 758 | 3466.00 | XLON | 1866826 |
| 20-May-2024 | 14:58:48 | 193 | 3466.00 | XLON | 1866824 |
| 20-May-2024 | 14:57:10 | 916 | 3466.00 | XLON | 1865154 |
| 20-May-2024 | 14:55:27 | 213 | 3465.00 | XLON | 1863500 |
| 20-May-2024 | 14:55:27 | 12 | 3465.00 | XLON | 1863498 |
| 20-May-2024 | 14:55:27 | 827 | 3465.00 | XLON | 1863496 |
| 20-May-2024 | 14:54:28 | 1,155 | 3466.00 | XLON | 1862499 |
| 20-May-2024 | 14:53:02 | 685 | 3467.00 | XLON | 1860995 |
| 20-May-2024 | 14:53:02 | 369 | 3467.00 | XLON | 1860993 |
| 20-May-2024 | 14:50:02 | 132 | 3466.00 | XLON | 1857912 |
| 20-May-2024 | 14:50:02 | 836 | 3466.00 | XLON | 1857914 |
| 20-May-2024 | 14:49:35 | 744 | 3467.00 | XLON | 1857402 |
| 20-May-2024 | 14:49:35 | 288 | 3467.00 | XLON | 1857400 |
| 20-May-2024 | 14:49:35 | 1,116 | 3467.00 | XLON | 1857398 |
| 20-May-2024 | 14:46:16 | 10 | 3466.00 | XLON | 1853124 |
| 20-May-2024 | 14:46:08 | 486 | 3466.00 | XLON | 1852892 |
| 20-May-2024 | 14:45:39 | 536 | 3467.00 | XLON | 1852204 |
| 20-May-2024 | 14:45:39 | 336 | 3467.00 | XLON | 1852202 |
| 20-May-2024 | 14:45:39 | 985 | 3467.00 | XLON | 1852200 |
| 20-May-2024 | 14:45:39 | 48 | 3467.00 | XLON | 1852198 |
| 20-May-2024 | 14:41:52 | 209 | 3467.00 | XLON | 1848147 |
| 20-May-2024 | 14:41:52 | 781 | 3467.00 | XLON | 1848145 |
| 20-May-2024 | 14:40:44 | 312 | 3467.00 | XLON | 1846694 |
| 20-May-2024 | 14:40:44 | 708 | 3467.00 | XLON | 1846696 |
| 20-May-2024 | 14:39:37 | 975 | 3467.00 | XLON | 1845332 |
| 20-May-2024 | 14:39:37 | 256 | 3467.00 | XLON | 1845330 |
|---|---|---|---|---|---|
| 20-May-2024 | 14:39:37 | 656 | 3467.00 | XLON | 1845328 |
| 20-May-2024 | 14:38:06 | 747 | 3468.00 | XLON | 1843426 |
| 20-May-2024 | 14:38:06 | 409 | 3468.00 | XLON | 1843424 |
| 20-May-2024 | 14:38:06 | 46 | 3468.00 | XLON | 1843422 |
| 20-May-2024 | 14:35:02 | 16 | 3467.00 | XLON | 1839143 |
| 20-May-2024 | 14:35:02 | 73 | 3467.00 | XLON | 1839141 |
| 20-May-2024 | 14:35:02 | 1,096 | 3467.00 | XLON | 1839147 |
| 20-May-2024 | 14:35:02 | 878 | 3467.00 | XLON | 1839145 |
| 20-May-2024 | 14:31:15 | 971 | 3465.00 | XLON | 1834593 |
| 20-May-2024 | 14:31:15 | 999 | 3465.00 | XLON | 1834591 |
| 20-May-2024 | 14:28:29 | 885 | 3466.00 | XLON | 1831581 |
| 20-May-2024 | 14:28:29 | 40 | 3466.00 | XLON | 1831579 |
| 20-May-2024 | 14:28:29 | 42 | 3466.00 | XLON | 1831577 |
| 20-May-2024 | 14:26:17 | 949 | 3467.00 | XLON | 1829312 |
| 20-May-2024 | 14:26:17 | 10 | 3467.00 | XLON | 1829308 |
| 20-May-2024 | 14:26:17 | 951 | 3467.00 | XLON | 1829310 |
| 20-May-2024 | 14:25:10 | 207 | 3468.00 | XLON | 1828133 |
| 20-May-2024 | 14:25:10 | 711 | 3468.00 | XLON | 1828131 |
| 20-May-2024 | 14:25:10 | 105 | 3468.00 | XLON | 1828129 |
| 20-May-2024 | 14:23:07 | 9 | 3467.00 | XLON | 1824733 |
| 20-May-2024 | 14:22:35 | 310 | 3467.00 | XLON | 1824073 |
| 20-May-2024 | 14:22:35 | 841 | 3467.00 | XLON | 1824071 |
| 20-May-2024 | 14:20:37 | 383 | 3466.00 | XLON | 1822070 |
| 20-May-2024 | 14:20:37 | 716 | 3466.00 | XLON | 1822068 |
| 20-May-2024 | 14:20:00 | 1,628 | 3466.00 | XLON | 1821323 |
| 20-May-2024 | 14:14:15 | 21 | 3462.00 | XLON | 1814446 |
| 20-May-2024 | 14:14:15 | 243 | 3462.00 | XLON | 1814444 |
| 20-May-2024 | 14:14:15 | 679 | 3462.00 | XLON | 1814450 |
| 20-May-2024 | 14:14:15 | 2 | 3462.00 | XLON | 1814448 |
| 20-May-2024 | 14:14:15 | 1,036 | 3462.00 | XLON | 1814452 |
| 20-May-2024 | 14:10:28 | 1,149 | 3463.00 | XLON | 1809890 |
| 20-May-2024 | 14:10:23 | 103 | 3464.00 | XLON | 1809725 |
| 20-May-2024 | 14:10:23 | 1,000 | 3464.00 | XLON | 1809723 |
| 20-May-2024 | 14:10:23 | 481 | 3464.00 | XLON | 1809721 |
| 20-May-2024 | 14:10:23 | 175 | 3464.00 | XLON | 1809719 |
| 20-May-2024 | 14:07:20 | 10 | 3462.00 | XLON | 1804766 |
| 20-May-2024 | 14:06:06 | 588 | 3462.00 | XLON | 1802993 |
| 20-May-2024 | 14:06:06 | 306 | 3462.00 | XLON | 1802995 |
| 20-May-2024 | 14:06:06 | 186 | 3462.00 | XLON | 1802991 |
| 20-May-2024 | 14:02:03 | 1,012 | 3460.00 | XLON | 1797532 |
| 20-May-2024 | 14:01:58 | 990 | 3461.00 | XLON | 1797318 |
| 20-May-2024 | 14:01:56 | 1,042 | 3462.00 | XLON | 1797236 |
| 20-May-2024 | 14:01:56 | 600 | 3462.00 | XLON | 1797234 |
| 20-May-2024 | 14:01:56 | 484 | 3462.00 | XLON | 1797232 |
| 20-May-2024 | 14:01:20 | 18 | 3462.00 | XLON | 1796260 |
| 20-May-2024 | 14:00:40 | 10 | 3462.00 | XLON | 1795049 |
| 20-May-2024 | 13:58:22 | 1,081 | 3462.00 | XLON | 1790717 |
| 20-May-2024 | 13:56:44 | 669 | 3463.00 | XLON | 1788477 |
| 20-May-2024 | 13:56:44 | 335 | 3463.00 | XLON | 1788479 |
| 20-May-2024 | 13:53:06 | 1,042 | 3464.00 | XLON | 1783835 |
| 20-May-2024 | 13:52:48 | 1,118 | 3465.00 | XLON | 1783341 |
| 20-May-2024 | 13:52:47 | 539 | 3466.00 | XLON | 1783332 |
|---|---|---|---|---|---|
| 20-May-2024 | 13:52:47 | 2 | 3466.00 | XLON | 1783330 |
| 20-May-2024 | 13:52:47 | 748 | 3466.00 | XLON | 1783328 |
| 20-May-2024 | 13:51:27 | 1,284 | 3467.00 | XLON | 1781630 |
| 20-May-2024 | 13:51:27 | 5 | 3467.00 | XLON | 1781628 |
| 20-May-2024 | 13:51:27 | 1,289 | 3467.00 | XLON | 1781624 |
| 20-May-2024 | 13:51:27 | 82 | 3467.00 | XLON | 1781626 |
| 20-May-2024 | 13:51:12 | 9 | 3467.00 | XLON | 1781275 |
| 20-May-2024 | 13:46:14 | 2 | 3464.00 | XLON | 1774563 |
| 20-May-2024 | 13:46:14 | 1,798 | 3464.00 | XLON | 1774561 |
| 20-May-2024 | 13:46:14 | 996 | 3464.00 | XLON | 1774567 |
| 20-May-2024 | 13:46:14 | 278 | 3464.00 | XLON | 1774565 |
| 20-May-2024 | 13:42:13 | 1,136 | 3463.00 | XLON | 1769970 |
| 20-May-2024 | 13:42:02 | 166 | 3464.00 | XLON | 1769718 |
| 20-May-2024 | 13:42:02 | 157 | 3464.00 | XLON | 1769716 |
| 20-May-2024 | 13:42:02 | 764 | 3464.00 | XLON | 1769714 |
| 20-May-2024 | 13:39:02 | 1,015 | 3464.00 | XLON | 1766089 |
| 20-May-2024 | 13:38:23 | 50 | 3464.00 | XLON | 1765293 |
| 20-May-2024 | 13:38:23 | 262 | 3464.00 | XLON | 1765295 |
| 20-May-2024 | 13:38:23 | 367 | 3464.00 | XLON | 1765297 |
| 20-May-2024 | 13:38:23 | 798 | 3464.00 | XLON | 1765299 |
| 20-May-2024 | 13:38:23 | 410 | 3464.00 | XLON | 1765291 |
| 20-May-2024 | 13:37:11 | 354 | 3463.00 | XLON | 1764112 |
| 20-May-2024 | 13:37:11 | 271 | 3463.00 | XLON | 1764110 |
| 20-May-2024 | 13:37:02 | 25 | 3463.00 | XLON | 1763948 |
| 20-May-2024 | 13:36:14 | 981 | 3462.00 | XLON | 1762963 |
| 20-May-2024 | 13:34:00 | 154 | 3461.00 | XLON | 1760166 |
| 20-May-2024 | 13:34:00 | 850 | 3461.00 | XLON | 1760164 |
| 20-May-2024 | 13:34:00 | 74 | 3461.00 | XLON | 1760170 |
| 20-May-2024 | 13:34:00 | 213 | 3461.00 | XLON | 1760168 |
| 20-May-2024 | 13:34:00 | 45 | 3461.00 | XLON | 1760172 |
| 20-May-2024 | 13:32:51 | 131 | 3461.00 | XLON | 1758615 |
| 20-May-2024 | 13:31:39 | 351 | 3461.00 | XLON | 1757222 |
| 20-May-2024 | 13:31:39 | 549 | 3461.00 | XLON | 1757220 |
| 20-May-2024 | 13:30:26 | 768 | 3461.00 | XLON | 1755473 |
| 20-May-2024 | 13:30:26 | 298 | 3461.00 | XLON | 1755471 |
| 20-May-2024 | 13:28:09 | 999 | 3461.00 | XLON | 1750568 |
| 20-May-2024 | 13:28:09 | 925 | 3461.00 | XLON | 1750566 |
| 20-May-2024 | 13:23:02 | 129 | 3461.00 | XLON | 1746965 |
| 20-May-2024 | 13:23:02 | 796 | 3461.00 | XLON | 1746967 |
| 20-May-2024 | 13:21:12 | 445 | 3460.00 | XLON | 1745853 |
| 20-May-2024 | 13:21:12 | 192 | 3460.00 | XLON | 1745851 |
| 20-May-2024 | 13:21:12 | 1,025 | 3461.00 | XLON | 1745849 |
| 20-May-2024 | 13:14:56 | 826 | 3460.00 | XLON | 1741092 |
| 20-May-2024 | 13:14:56 | 234 | 3460.00 | XLON | 1741090 |
| 20-May-2024 | 13:14:30 | 55 | 3460.00 | XLON | 1740781 |
| 20-May-2024 | 13:12:48 | 919 | 3461.00 | XLON | 1739166 |
| 20-May-2024 | 13:09:51 | 1,086 | 3460.00 | XLON | 1737235 |
| 20-May-2024 | 13:09:29 | 387 | 3461.00 | XLON | 1736807 |
| 20-May-2024 | 13:09:29 | 666 | 3461.00 | XLON | 1736805 |
| 20-May-2024 | 13:05:02 | 1,045 | 3462.00 | XLON | 1733644 |
| 20-May-2024 | 13:05:02 | 1,122 | 3462.00 | XLON | 1733642 |
| 20-May-2024 | 13:05:02 | 37 | 3462.00 | XLON | 1733640 |
|---|---|---|---|---|---|
| 20-May-2024 | 13:05:02 | 44 | 3462.00 | XLON | 1733638 |
| 20-May-2024 | 13:05:02 | 32 | 3462.00 | XLON | 1733636 |
| 20-May-2024 | 12:55:36 | 839 | 3460.00 | XLON | 1727750 |
| 20-May-2024 | 12:55:36 | 213 | 3460.00 | XLON | 1727748 |
| 20-May-2024 | 12:53:48 | 495 | 3461.00 | XLON | 1726885 |
| 20-May-2024 | 12:53:48 | 458 | 3461.00 | XLON | 1726887 |
| 20-May-2024 | 12:53:08 | 1,007 | 3462.00 | XLON | 1726600 |
| 20-May-2024 | 12:53:08 | 51 | 3462.00 | XLON | 1726598 |
| 20-May-2024 | 12:51:42 | 1,034 | 3462.00 | XLON | 1725781 |
| 20-May-2024 | 12:51:42 | 166 | 3462.00 | XLON | 1725779 |
| 20-May-2024 | 12:45:37 | 930 | 3460.00 | XLON | 1721593 |
| 20-May-2024 | 12:40:12 | 905 | 3461.00 | XLON | 1718424 |
| 20-May-2024 | 12:40:12 | 1,109 | 3461.00 | XLON | 1718422 |
| 20-May-2024 | 12:36:44 | 1,113 | 3461.00 | XLON | 1716076 |
| 20-May-2024 | 12:36:44 | 1,172 | 3461.00 | XLON | 1716074 |
| 20-May-2024 | 12:30:47 | 1,066 | 3460.00 | XLON | 1712889 |
| 20-May-2024 | 12:29:34 | 880 | 3461.00 | XLON | 1711824 |
| 20-May-2024 | 12:29:34 | 100 | 3461.00 | XLON | 1711822 |
| 20-May-2024 | 12:25:20 | 1,333 | 3460.00 | XLON | 1709075 |
| 20-May-2024 | 12:23:25 | 1,071 | 3461.00 | XLON | 1707938 |
| 20-May-2024 | 12:23:25 | 163 | 3462.00 | XLON | 1707936 |
| 20-May-2024 | 12:10:29 | 1,051 | 3460.00 | XLON | 1700523 |
| 20-May-2024 | 12:06:17 | 960 | 3459.00 | XLON | 1698159 |
| 20-May-2024 | 12:06:07 | 1,176 | 3460.00 | XLON | 1698084 |
| 20-May-2024 | 12:04:22 | 1,010 | 3461.00 | XLON | 1697287 |
| 20-May-2024 | 12:04:22 | 928 | 3461.00 | XLON | 1697289 |
| 20-May-2024 | 11:53:16 | 148 | 3460.00 | XLON | 1691600 |
| 20-May-2024 | 11:53:16 | 924 | 3460.00 | XLON | 1691598 |
| 20-May-2024 | 11:53:16 | 955 | 3460.00 | XLON | 1691596 |
| 20-May-2024 | 11:45:51 | 961 | 3460.00 | XLON | 1687275 |
| 20-May-2024 | 11:45:51 | 13 | 3460.00 | XLON | 1687273 |
| 20-May-2024 | 11:35:46 | 901 | 3461.00 | XLON | 1681746 |
| 20-May-2024 | 11:30:46 | 755 | 3462.00 | XLON | 1678947 |
| 20-May-2024 | 11:30:46 | 140 | 3462.00 | XLON | 1678945 |
| 20-May-2024 | 11:30:33 | 1,053 | 3463.00 | XLON | 1678733 |
| 20-May-2024 | 11:28:55 | 1,066 | 3463.00 | XLON | 1677371 |
| 20-May-2024 | 11:24:57 | 1,111 | 3462.00 | XLON | 1675098 |
| 20-May-2024 | 11:17:16 | 995 | 3460.00 | XLON | 1670894 |
| 20-May-2024 | 11:14:43 | 781 | 3458.00 | XLON | 1669571 |
| 20-May-2024 | 11:14:43 | 310 | 3458.00 | XLON | 1669569 |
| 20-May-2024 | 11:10:34 | 1,065 | 3458.00 | XLON | 1667384 |
| 20-May-2024 | 11:04:32 | 960 | 3459.00 | XLON | 1664149 |
| 20-May-2024 | 10:57:58 | 934 | 3457.00 | XLON | 1660397 |
| 20-May-2024 | 10:57:58 | 8 | 3457.00 | XLON | 1660395 |
| 20-May-2024 | 10:55:08 | 953 | 3459.00 | XLON | 1659213 |
| 20-May-2024 | 10:51:34 | 1,008 | 3458.00 | XLON | 1657217 |
| 20-May-2024 | 10:50:24 | 1,100 | 3459.00 | XLON | 1656498 |
| 20-May-2024 | 10:40:39 | 1,001 | 3457.00 | XLON | 1651699 |
| 20-May-2024 | 10:40:39 | 56 | 3457.00 | XLON | 1651697 |
| 20-May-2024 | 10:37:13 | 921 | 3453.00 | XLON | 1649975 |
| 20-May-2024 | 10:34:19 | 979 | 3453.00 | XLON | 1648218 |
| 20-May-2024 | 10:29:12 | 873 | 3459.00 | XLON | 1645416 |
|---|---|---|---|---|---|
| 20-May-2024 | 10:28:25 | 196 | 3459.00 | XLON | 1644868 |
| 20-May-2024 | 10:27:10 | 472 | 3460.00 | XLON | 1644206 |
| 20-May-2024 | 10:27:10 | 470 | 3460.00 | XLON | 1644204 |
| 20-May-2024 | 10:22:55 | 130 | 3459.00 | XLON | 1641984 |
| 20-May-2024 | 10:22:55 | 864 | 3459.00 | XLON | 1641986 |
| 20-May-2024 | 10:22:46 | 1,190 | 3461.00 | XLON | 1641929 |
| 20-May-2024 | 10:18:00 | 928 | 3460.00 | XLON | 1638949 |
| 20-May-2024 | 10:18:00 | 28 | 3460.00 | XLON | 1638947 |
| 20-May-2024 | 10:08:10 | 32 | 3460.00 | XLON | 1633427 |
| 20-May-2024 | 10:08:10 | 187 | 3460.00 | XLON | 1633425 |
| 20-May-2024 | 10:08:10 | 742 | 3460.00 | XLON | 1633423 |
| 20-May-2024 | 10:08:10 | 947 | 3460.00 | XLON | 1633421 |
| 20-May-2024 | 10:03:25 | 705 | 3460.00 | XLON | 1631147 |
| 20-May-2024 | 10:03:25 | 236 | 3460.00 | XLON | 1631145 |
| 20-May-2024 | 10:02:05 | 380 | 3460.00 | XLON | 1630477 |
| 20-May-2024 | 10:02:05 | 694 | 3460.00 | XLON | 1630481 |
| 20-May-2024 | 10:02:05 | 3 | 3460.00 | XLON | 1630479 |
| 20-May-2024 | 09:57:03 | 1,152 | 3460.00 | XLON | 1627239 |
| 20-May-2024 | 09:48:11 | 978 | 3460.00 | XLON | 1621837 |
| 20-May-2024 | 09:48:11 | 3 | 3460.00 | XLON | 1621835 |
| 20-May-2024 | 09:45:42 | 408 | 3460.00 | XLON | 1620599 |
| 20-May-2024 | 09:45:42 | 646 | 3460.00 | XLON | 1620597 |
| 20-May-2024 | 09:43:03 | 994 | 3460.00 | XLON | 1619087 |
| 20-May-2024 | 09:43:03 | 666 | 3460.00 | XLON | 1619079 |
| 20-May-2024 | 09:43:03 | 114 | 3460.00 | XLON | 1619081 |
| 20-May-2024 | 09:43:03 | 2 | 3460.00 | XLON | 1619083 |
| 20-May-2024 | 09:43:03 | 338 | 3460.00 | XLON | 1619085 |
| 20-May-2024 | 09:35:08 | 991 | 3459.00 | XLON | 1613037 |
| 20-May-2024 | 09:33:09 | 1,107 | 3460.00 | XLON | 1611857 |
| 20-May-2024 | 09:29:15 | 235 | 3461.00 | XLON | 1609646 |
| 20-May-2024 | 09:29:15 | 798 | 3461.00 | XLON | 1609644 |
| 20-May-2024 | 09:25:55 | 309 | 3461.00 | XLON | 1607427 |
| 20-May-2024 | 09:25:55 | 742 | 3461.00 | XLON | 1607425 |
| 20-May-2024 | 09:25:55 | 448 | 3461.00 | XLON | 1607423 |
| 20-May-2024 | 09:25:55 | 623 | 3461.00 | XLON | 1607421 |
| 20-May-2024 | 09:19:50 | 969 | 3459.00 | XLON | 1603502 |
| 20-May-2024 | 09:19:50 | 330 | 3459.00 | XLON | 1603506 |
| 20-May-2024 | 09:19:50 | 708 | 3459.00 | XLON | 1603504 |
| 20-May-2024 | 09:13:59 | 932 | 3456.00 | XLON | 1598947 |
| 20-May-2024 | 09:11:03 | 1,114 | 3455.00 | XLON | 1596956 |
| 20-May-2024 | 09:07:10 | 970 | 3455.00 | XLON | 1594111 |
| 20-May-2024 | 09:04:49 | 1,064 | 3454.00 | XLON | 1592453 |
| 20-May-2024 | 09:00:31 | 561 | 3453.00 | XLON | 1589587 |
| 20-May-2024 | 09:00:31 | 398 | 3453.00 | XLON | 1589585 |
| 20-May-2024 | 08:52:40 | 1,101 | 3450.00 | XLON | 1584646 |
| 20-May-2024 | 08:51:02 | 1,058 | 3453.00 | XLON | 1583761 |
| 20-May-2024 | 08:45:01 | 1,118 | 3453.00 | XLON | 1580083 |
| 20-May-2024 | 08:40:53 | 1,045 | 3455.00 | XLON | 1577886 |
| 20-May-2024 | 08:38:16 | 59 | 3456.00 | XLON | 1576000 |
| 20-May-2024 | 08:38:16 | 840 | 3456.00 | XLON | 1575998 |
| 20-May-2024 | 08:35:02 | 1,042 | 3459.00 | XLON | 1573540 |
| 20-May-2024 | 08:34:58 | 672 | 3460.00 | XLON | 1573456 |
|---|---|---|---|---|---|
| 20-May-2024 | 08:34:58 | 313 | 3460.00 | XLON | 1573454 |
| 20-May-2024 | 08:32:40 | 1,078 | 3461.00 | XLON | 1572092 |
| 20-May-2024 | 08:30:58 | 931 | 3461.00 | XLON | 1571066 |
| 20-May-2024 | 08:25:04 | 1,094 | 3461.00 | XLON | 1567241 |
| 20-May-2024 | 08:20:49 | 1,090 | 3461.00 | XLON | 1564717 |
| 20-May-2024 | 08:19:23 | 68 | 3461.00 | XLON | 1563654 |
| 20-May-2024 | 08:19:23 | 550 | 3461.00 | XLON | 1563652 |
| 20-May-2024 | 08:19:23 | 121 | 3461.00 | XLON | 1563650 |
| 20-May-2024 | 08:19:23 | 270 | 3461.00 | XLON | 1563648 |
| 20-May-2024 | 08:19:23 | 181 | 3461.00 | XLON | 1563646 |
| 20-May-2024 | 08:19:23 | 33 | 3461.00 | XLON | 1563644 |
| 20-May-2024 | 08:19:23 | 1,271 | 3461.00 | XLON | 1563642 |
| 20-May-2024 | 08:10:58 | 1,103 | 3459.00 | XLON | 1557841 |
| 20-May-2024 | 08:06:51 | 177 | 3460.00 | XLON | 1552343 |
| 20-May-2024 | 08:06:51 | 240 | 3460.00 | XLON | 1552345 |
| 20-May-2024 | 08:06:51 | 462 | 3460.00 | XLON | 1552341 |
| 20-May-2024 | 08:06:51 | 188 | 3460.00 | XLON | 1552339 |
| 20-May-2024 | 08:06:51 | 940 | 3460.00 | XLON | 1552333 |
| 20-May-2024 | 08:01:23 | 1,009 | 3458.00 | XLON | 1548106 |
| 20-May-2024 | 08:01:08 | 1,188 | 3459.00 | XLON | 1547882 |
| 20-May-2024 | 08:00:11 | 72 | 3460.00 | XLON | 1547112 |
| 20-May-2024 | 08:00:11 | 108 | 3460.00 | XLON | 1547110 |
| 20-May-2024 | 08:00:11 | 118 | 3460.00 | XLON | 1547108 |
| 20-May-2024 | 08:00:11 | 752 | 3460.00 | XLON | 1547106 |
| 20-May-2024 | 07:55:59 | 964 | 3460.00 | XLON | 1542219 |
| 20-May-2024 | 07:52:35 | 991 | 3459.00 | XLON | 1538580 |
| 20-May-2024 | 07:48:40 | 905 | 3459.00 | XLON | 1534222 |
| 20-May-2024 | 07:48:29 | 1,093 | 3460.00 | XLON | 1534048 |
| 20-May-2024 | 07:38:38 | 82 | 3460.00 | XLON | 1523494 |
| 20-May-2024 | 07:38:38 | 883 | 3460.00 | XLON | 1523492 |
| 20-May-2024 | 07:35:43 | 898 | 3460.00 | XLON | 1520518 |
| 20-May-2024 | 07:33:34 | 870 | 3462.00 | XLON | 1518373 |
| 20-May-2024 | 07:33:34 | 129 | 3462.00 | XLON | 1518371 |
| 20-May-2024 | 07:33:09 | 1,152 | 3463.00 | XLON | 1517972 |
| 20-May-2024 | 07:32:57 | 1,116 | 3465.00 | XLON | 1517778 |
| 20-May-2024 | 07:32:57 | 46 | 3465.00 | XLON | 1517780 |
| 20-May-2024 | 07:32:57 | 1,040 | 3465.00 | XLON | 1517782 |
| 20-May-2024 | 07:25:48 | 1,050 | 3460.00 | XLON | 1510477 |
| 20-May-2024 | 07:25:48 | 1,095 | 3460.00 | XLON | 1510475 |
| 20-May-2024 | 07:19:50 | 1,087 | 3459.00 | XLON | 1504898 |
| 20-May-2024 | 07:18:49 | 847 | 3460.00 | XLON | 1503575 |
| 20-May-2024 | 07:18:49 | 700 | 3460.00 | XLON | 1503573 |
| 20-May-2024 | 07:15:52 | 974 | 3459.00 | XLON | 1500369 |
| 20-May-2024 | 07:13:23 | 601 | 3458.00 | XLON | 1497623 |
| 20-May-2024 | 07:13:23 | 1,210 | 3458.00 | XLON | 1497621 |
| 20-May-2024 | 07:13:23 | 320 | 3459.00 | XLON | 1497617 |
| 20-May-2024 | 07:13:23 | 105 | 3459.00 | XLON | 1497619 |
| 20-May-2024 | 07:13:23 | 166 | 3459.00 | XLON | 1497615 |
| 20-May-2024 | 07:09:35 | 939 | 3453.00 | XLON | 1494272 |
| 20-May-2024 | 07:07:02 | 1,111 | 3453.00 | XLON | 1491692 |
| 20-May-2024 | 07:05:49 | 1,288 | 3454.00 | XLON | 1490585 |
| 20-May-2024 | 07:05:04 | 40 | 3456.00 | XLON | 1489661 |
|---|---|---|---|---|---|
| 20-May-2024 | 07:05:04 | 1,000 | 3456.00 | XLON | 1489659 |
| 20-May-2024 | 07:04:26 | 1,089 | 3457.00 | XLON | 1488778 |
| 20-May-2024 | 07:04:26 | 831 | 3457.00 | XLON | 1488776 |
| 20-May-2024 | 07:02:02 | 967 | 3455.00 | XLON | 1485743 |
21 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 200,168 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 35,383,090 ordinary shares in treasury, and has 1,873,002,208 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 15,670,897 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: | 21 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 200,168 |
| Highest price paid per share (p): | 3472 |
| Lowest price paid per share (p): | 3450 |
| Volume weighted average price paid per share (p): | 3461.6610 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 21-May-2024 | 15:18:49 | 668 | 3463.00 | XLON | 2087329 |
| 21-May-2024 | 15:17:54 | 1,085 | 3463.00 | XLON | 2085741 |
| 21-May-2024 | 15:17:51 | 177 | 3463.00 | XLON | 2085627 |
| 21-May-2024 | 15:17:51 | 1,966 | 3463.00 | XLON | 2085621 |
| 21-May-2024 | 15:17:51 | 2,000 | 3463.00 | XLON | 2085625 |
| 21-May-2024 | 15:17:51 | 23 | 3463.00 | XLON | 2085623 |
| 21-May-2024 | 15:16:18 | 27 | 3463.00 | XLON | 2082833 |
| 21-May-2024 | 15:16:18 | 1,125 | 3463.00 | XLON | 2082835 |
| 21-May-2024 | 15:15:33 | 1,341 | 3463.00 | XLON | 2081596 |
| 21-May-2024 | 15:15:15 | 133 | 3464.00 | XLON | 2081004 |
| 21-May-2024 | 15:15:15 | 287 | 3464.00 | XLON | 2081002 |
| 21-May-2024 | 15:15:15 | 671 | 3464.00 | XLON | 2081000 |
| 21-May-2024 | 15:14:09 | 3 | 3463.00 | XLON | 2079107 |
| 21-May-2024 | 15:14:09 | 1,123 | 3463.00 | XLON | 2079105 |
| 21-May-2024 | 15:14:09 | 1,040 | 3463.00 | XLON | 2079103 |
|---|---|---|---|---|---|
| 21-May-2024 | 15:12:22 | 291 | 3463.00 | XLON | 2075937 |
| 21-May-2024 | 15:12:22 | 747 | 3463.00 | XLON | 2075935 |
| 21-May-2024 | 15:12:22 | 249 | 3463.00 | XLON | 2075933 |
| 21-May-2024 | 15:12:22 | 1,087 | 3463.00 | XLON | 2075931 |
| 21-May-2024 | 15:11:03 | 63 | 3463.00 | XLON | 2073645 |
| 21-May-2024 | 15:11:03 | 1,859 | 3463.00 | XLON | 2073647 |
| 21-May-2024 | 15:10:04 | 1,480 | 3464.00 | XLON | 2071913 |
| 21-May-2024 | 15:09:50 | 289 | 3465.00 | XLON | 2071461 |
| 21-May-2024 | 15:09:50 | 350 | 3465.00 | XLON | 2071459 |
| 21-May-2024 | 15:09:23 | 652 | 3465.00 | XLON | 2070701 |
| 21-May-2024 | 15:09:23 | 1,124 | 3465.00 | XLON | 2070679 |
| 21-May-2024 | 15:09:23 | 1,186 | 3465.00 | XLON | 2070664 |
| 21-May-2024 | 15:08:57 | 258 | 3465.00 | XLON | 2069926 |
| 21-May-2024 | 15:08:45 | 256 | 3465.00 | XLON | 2069674 |
| 21-May-2024 | 15:08:45 | 536 | 3465.00 | XLON | 2069672 |
| 21-May-2024 | 15:08:15 | 20 | 3463.00 | XLON | 2068898 |
| 21-May-2024 | 15:08:15 | 35 | 3463.00 | XLON | 2068896 |
| 21-May-2024 | 15:08:15 | 27 | 3463.00 | XLON | 2068894 |
| 21-May-2024 | 15:08:15 | 35 | 3463.00 | XLON | 2068892 |
| 21-May-2024 | 15:05:53 | 964 | 3460.00 | XLON | 2065219 |
| 21-May-2024 | 15:05:53 | 865 | 3460.00 | XLON | 2065217 |
| 21-May-2024 | 15:05:32 | 641 | 3461.00 | XLON | 2064538 |
| 21-May-2024 | 15:05:32 | 328 | 3461.00 | XLON | 2064536 |
| 21-May-2024 | 15:05:32 | 1,972 | 3461.00 | XLON | 2064540 |
| 21-May-2024 | 15:05:26 | 9 | 3461.00 | XLON | 2064297 |
| 21-May-2024 | 15:02:28 | 2,127 | 3461.00 | XLON | 2059303 |
| 21-May-2024 | 14:59:45 | 853 | 3460.00 | XLON | 2053009 |
| 21-May-2024 | 14:59:45 | 57 | 3460.00 | XLON | 2053007 |
| 21-May-2024 | 14:59:45 | 1,211 | 3460.00 | XLON | 2053005 |
| 21-May-2024 | 14:59:45 | 186 | 3460.00 | XLON | 2053003 |
| 21-May-2024 | 14:54:47 | 1,080 | 3459.00 | XLON | 2044982 |
| 21-May-2024 | 14:54:44 | 51 | 3459.00 | XLON | 2044908 |
| 21-May-2024 | 14:54:01 | 755 | 3460.00 | XLON | 2043727 |
| 21-May-2024 | 14:54:01 | 302 | 3460.00 | XLON | 2043729 |
| 21-May-2024 | 14:53:07 | 10 | 3459.00 | XLON | 2042417 |
| 21-May-2024 | 14:50:33 | 979 | 3460.00 | XLON | 2038670 |
| 21-May-2024 | 14:50:33 | 13 | 3460.00 | XLON | 2038668 |
| 21-May-2024 | 14:46:31 | 1,204 | 3461.00 | XLON | 2032263 |
| 21-May-2024 | 14:46:01 | 84 | 3462.00 | XLON | 2031239 |
| 21-May-2024 | 14:46:01 | 1,000 | 3462.00 | XLON | 2031237 |
| 21-May-2024 | 14:38:34 | 1,099 | 3463.00 | XLON | 2018649 |
| 21-May-2024 | 14:38:02 | 1,071 | 3464.00 | XLON | 2017892 |
| 21-May-2024 | 14:37:07 | 1,115 | 3464.00 | XLON | 2016713 |
| 21-May-2024 | 14:34:10 | 1,013 | 3464.00 | XLON | 2012082 |
| 21-May-2024 | 14:31:00 | 48 | 3463.00 | XLON | 2007587 |
| 21-May-2024 | 14:31:00 | 942 | 3463.00 | XLON | 2007585 |
| 21-May-2024 | 14:30:11 | 1,186 | 3463.00 | XLON | 2006304 |
| 21-May-2024 | 14:30:06 | 1,133 | 3464.00 | XLON | 2006108 |
| 21-May-2024 | 14:30:06 | 123 | 3464.00 | XLON | 2006106 |
| 21-May-2024 | 14:30:06 | 907 | 3464.00 | XLON | 2006104 |
| 21-May-2024 | 14:23:48 | 272 | 3461.00 | XLON | 1994039 |
| 21-May-2024 | 14:23:48 | 730 | 3461.00 | XLON | 1994037 |
|---|---|---|---|---|---|
| 21-May-2024 | 14:23:29 | 48 | 3462.00 | XLON | 1993553 |
| 21-May-2024 | 14:23:29 | 1,129 | 3462.00 | XLON | 1993557 |
| 21-May-2024 | 14:23:29 | 1,120 | 3462.00 | XLON | 1993555 |
| 21-May-2024 | 14:23:06 | 492 | 3463.00 | XLON | 1992878 |
| 21-May-2024 | 14:23:06 | 100 | 3463.00 | XLON | 1992876 |
| 21-May-2024 | 14:23:06 | 460 | 3463.00 | XLON | 1992874 |
| 21-May-2024 | 14:21:02 | 1,126 | 3462.00 | XLON | 1989827 |
| 21-May-2024 | 14:19:33 | 10 | 3462.00 | XLON | 1987668 |
| 21-May-2024 | 14:18:07 | 478 | 3462.00 | XLON | 1985174 |
| 21-May-2024 | 14:18:07 | 897 | 3462.00 | XLON | 1985176 |
| 21-May-2024 | 14:18:07 | 38 | 3462.00 | XLON | 1985178 |
| 21-May-2024 | 14:18:07 | 153 | 3462.00 | XLON | 1985180 |
| 21-May-2024 | 14:17:16 | 450 | 3463.00 | XLON | 1983603 |
| 21-May-2024 | 14:17:16 | 251 | 3463.00 | XLON | 1983605 |
| 21-May-2024 | 14:17:16 | 230 | 3463.00 | XLON | 1983601 |
| 21-May-2024 | 14:15:13 | 9 | 3462.00 | XLON | 1980072 |
| 21-May-2024 | 14:15:10 | 516 | 3462.00 | XLON | 1979954 |
| 21-May-2024 | 14:11:21 | 32 | 3460.00 | XLON | 1973585 |
| 21-May-2024 | 14:11:21 | 310 | 3460.00 | XLON | 1973583 |
| 21-May-2024 | 14:11:21 | 643 | 3460.00 | XLON | 1973587 |
| 21-May-2024 | 14:09:28 | 1,166 | 3462.00 | XLON | 1970192 |
| 21-May-2024 | 14:08:05 | 427 | 3462.00 | XLON | 1968046 |
| 21-May-2024 | 14:07:47 | 552 | 3462.00 | XLON | 1967640 |
| 21-May-2024 | 14:07:24 | 1,297 | 3463.00 | XLON | 1967003 |
| 21-May-2024 | 14:07:20 | 1,033 | 3464.00 | XLON | 1966906 |
| 21-May-2024 | 14:03:56 | 593 | 3463.00 | XLON | 1961187 |
| 21-May-2024 | 14:03:56 | 100 | 3463.00 | XLON | 1961185 |
| 21-May-2024 | 14:03:56 | 448 | 3463.00 | XLON | 1961183 |
| 21-May-2024 | 13:59:16 | 128 | 3461.00 | XLON | 1950467 |
| 21-May-2024 | 13:59:16 | 513 | 3461.00 | XLON | 1950469 |
| 21-May-2024 | 13:59:15 | 155 | 3461.00 | XLON | 1950454 |
| 21-May-2024 | 13:59:14 | 316 | 3461.00 | XLON | 1950446 |
| 21-May-2024 | 13:59:13 | 56 | 3461.00 | XLON | 1950384 |
| 21-May-2024 | 13:57:01 | 35 | 3462.00 | XLON | 1946225 |
| 21-May-2024 | 13:57:01 | 537 | 3462.00 | XLON | 1946223 |
| 21-May-2024 | 13:57:01 | 535 | 3462.00 | XLON | 1946221 |
| 21-May-2024 | 13:57:01 | 531 | 3462.00 | XLON | 1946219 |
| 21-May-2024 | 13:57:01 | 474 | 3462.00 | XLON | 1946217 |
| 21-May-2024 | 13:54:47 | 643 | 3462.00 | XLON | 1942696 |
| 21-May-2024 | 13:54:46 | 438 | 3462.00 | XLON | 1942670 |
| 21-May-2024 | 13:54:35 | 658 | 3463.00 | XLON | 1942361 |
| 21-May-2024 | 13:54:35 | 509 | 3463.00 | XLON | 1942359 |
| 21-May-2024 | 13:53:33 | 1,014 | 3464.00 | XLON | 1940518 |
| 21-May-2024 | 13:53:33 | 1,017 | 3464.00 | XLON | 1940516 |
| 21-May-2024 | 13:49:53 | 1,102 | 3464.00 | XLON | 1934198 |
| 21-May-2024 | 13:49:53 | 34 | 3464.00 | XLON | 1934196 |
| 21-May-2024 | 13:49:37 | 1,014 | 3464.00 | XLON | 1933885 |
| 21-May-2024 | 13:44:55 | 101 | 3461.00 | XLON | 1923845 |
| 21-May-2024 | 13:44:55 | 801 | 3461.00 | XLON | 1923847 |
| 21-May-2024 | 13:44:55 | 73 | 3461.00 | XLON | 1923843 |
| 21-May-2024 | 13:44:55 | 992 | 3462.00 | XLON | 1923836 |
| 21-May-2024 | 13:41:33 | 594 | 3463.00 | XLON | 1918694 |
|---|---|---|---|---|---|
| 21-May-2024 | 13:41:33 | 450 | 3463.00 | XLON | 1918692 |
| 21-May-2024 | 13:41:25 | 1,041 | 3464.00 | XLON | 1918531 |
| 21-May-2024 | 13:41:25 | 104 | 3464.00 | XLON | 1918529 |
| 21-May-2024 | 13:38:00 | 973 | 3465.00 | XLON | 1912145 |
| 21-May-2024 | 13:38:00 | 109 | 3465.00 | XLON | 1912143 |
| 21-May-2024 | 13:37:46 | 989 | 3466.00 | XLON | 1911769 |
| 21-May-2024 | 13:35:24 | 1,059 | 3464.00 | XLON | 1907184 |
| 21-May-2024 | 13:35:24 | 47 | 3464.00 | XLON | 1907186 |
| 21-May-2024 | 13:35:24 | 838 | 3465.00 | XLON | 1907171 |
| 21-May-2024 | 13:34:30 | 100 | 3465.00 | XLON | 1905511 |
| 21-May-2024 | 13:34:29 | 47 | 3465.00 | XLON | 1905481 |
| 21-May-2024 | 13:34:29 | 1,013 | 3466.00 | XLON | 1905469 |
| 21-May-2024 | 13:34:29 | 152 | 3466.00 | XLON | 1905467 |
| 21-May-2024 | 13:31:10 | 1,212 | 3461.00 | XLON | 1898665 |
| 21-May-2024 | 13:30:49 | 1,076 | 3465.00 | XLON | 1897827 |
| 21-May-2024 | 13:30:19 | 884 | 3466.00 | XLON | 1896633 |
| 21-May-2024 | 13:30:19 | 305 | 3466.00 | XLON | 1896635 |
| 21-May-2024 | 13:29:41 | 1,281 | 3465.00 | XLON | 1891527 |
| 21-May-2024 | 13:28:56 | 772 | 3466.00 | XLON | 1890204 |
| 21-May-2024 | 13:28:56 | 424 | 3466.00 | XLON | 1890202 |
| 21-May-2024 | 13:22:00 | 392 | 3463.00 | XLON | 1883298 |
| 21-May-2024 | 13:22:00 | 542 | 3463.00 | XLON | 1883296 |
| 21-May-2024 | 13:22:00 | 135 | 3463.00 | XLON | 1883294 |
| 21-May-2024 | 13:13:30 | 1,102 | 3462.00 | XLON | 1875674 |
| 21-May-2024 | 13:12:33 | 753 | 3463.00 | XLON | 1874647 |
| 21-May-2024 | 13:12:33 | 389 | 3463.00 | XLON | 1874649 |
| 21-May-2024 | 13:07:10 | 81 | 3462.00 | XLON | 1869116 |
| 21-May-2024 | 13:07:10 | 1,018 | 3462.00 | XLON | 1869114 |
| 21-May-2024 | 13:02:23 | 542 | 3461.00 | XLON | 1864964 |
| 21-May-2024 | 13:02:23 | 652 | 3461.00 | XLON | 1864962 |
| 21-May-2024 | 12:59:04 | 1,033 | 3459.00 | XLON | 1858974 |
| 21-May-2024 | 12:54:11 | 812 | 3459.00 | XLON | 1854695 |
| 21-May-2024 | 12:54:11 | 301 | 3459.00 | XLON | 1854693 |
| 21-May-2024 | 12:54:03 | 1,059 | 3460.00 | XLON | 1854602 |
| 21-May-2024 | 12:52:10 | 1,280 | 3459.00 | XLON | 1853056 |
| 21-May-2024 | 12:51:53 | 783 | 3460.00 | XLON | 1852823 |
| 21-May-2024 | 12:51:53 | 615 | 3460.00 | XLON | 1852821 |
| 21-May-2024 | 12:41:38 | 995 | 3454.00 | XLON | 1843482 |
| 21-May-2024 | 12:35:05 | 458 | 3453.00 | XLON | 1837493 |
| 21-May-2024 | 12:35:05 | 556 | 3453.00 | XLON | 1837495 |
| 21-May-2024 | 12:32:06 | 1,002 | 3452.00 | XLON | 1834658 |
| 21-May-2024 | 12:31:45 | 970 | 3453.00 | XLON | 1834235 |
| 21-May-2024 | 12:29:00 | 102 | 3453.00 | XLON | 1830655 |
| 21-May-2024 | 12:28:29 | 25 | 3453.00 | XLON | 1830282 |
| 21-May-2024 | 12:28:20 | 31 | 3453.00 | XLON | 1830151 |
| 21-May-2024 | 12:25:21 | 307 | 3453.00 | XLON | 1827387 |
| 21-May-2024 | 12:25:21 | 211 | 3453.00 | XLON | 1827385 |
| 21-May-2024 | 12:25:21 | 308 | 3453.00 | XLON | 1827393 |
| 21-May-2024 | 12:25:21 | 57 | 3453.00 | XLON | 1827389 |
| 21-May-2024 | 12:25:21 | 87 | 3453.00 | XLON | 1827391 |
| 21-May-2024 | 12:19:17 | 804 | 3457.00 | XLON | 1822621 |
| 21-May-2024 | 12:19:17 | 285 | 3457.00 | XLON | 1822619 |
|---|---|---|---|---|---|
| 21-May-2024 | 12:15:22 | 1,170 | 3455.00 | XLON | 1819612 |
| 21-May-2024 | 12:13:15 | 1,076 | 3458.00 | XLON | 1818129 |
| 21-May-2024 | 12:12:58 | 975 | 3460.00 | XLON | 1817670 |
| 21-May-2024 | 12:07:28 | 1,123 | 3459.00 | XLON | 1813564 |
| 21-May-2024 | 12:04:40 | 2 | 3461.00 | XLON | 1811639 |
| 21-May-2024 | 12:04:40 | 1,104 | 3461.00 | XLON | 1811637 |
| 21-May-2024 | 11:58:04 | 526 | 3461.00 | XLON | 1807520 |
| 21-May-2024 | 11:58:04 | 546 | 3461.00 | XLON | 1807518 |
| 21-May-2024 | 11:52:23 | 162 | 3460.00 | XLON | 1804349 |
| 21-May-2024 | 11:52:23 | 212 | 3460.00 | XLON | 1804347 |
| 21-May-2024 | 11:52:17 | 633 | 3460.00 | XLON | 1804282 |
| 21-May-2024 | 11:47:05 | 1,089 | 3459.00 | XLON | 1800557 |
| 21-May-2024 | 11:44:33 | 973 | 3459.00 | XLON | 1799127 |
| 21-May-2024 | 11:39:20 | 1,041 | 3458.00 | XLON | 1796232 |
| 21-May-2024 | 11:38:40 | 1,045 | 3459.00 | XLON | 1795809 |
| 21-May-2024 | 11:34:56 | 1,000 | 3458.00 | XLON | 1793781 |
| 21-May-2024 | 11:32:13 | 1,093 | 3458.00 | XLON | 1792255 |
| 21-May-2024 | 11:26:22 | 972 | 3457.00 | XLON | 1788879 |
| 21-May-2024 | 11:22:22 | 1,125 | 3454.00 | XLON | 1786291 |
| 21-May-2024 | 11:22:22 | 53 | 3454.00 | XLON | 1786289 |
| 21-May-2024 | 11:17:30 | 1,039 | 3457.00 | XLON | 1783355 |
| 21-May-2024 | 11:17:08 | 1,175 | 3458.00 | XLON | 1783075 |
| 21-May-2024 | 11:10:32 | 995 | 3460.00 | XLON | 1779566 |
| 21-May-2024 | 11:05:31 | 421 | 3460.00 | XLON | 1776532 |
| 21-May-2024 | 11:05:31 | 727 | 3460.00 | XLON | 1776530 |
| 21-May-2024 | 11:01:04 | 717 | 3460.00 | XLON | 1773771 |
| 21-May-2024 | 11:01:04 | 308 | 3460.00 | XLON | 1773769 |
| 21-May-2024 | 10:56:53 | 1,066 | 3460.00 | XLON | 1770719 |
| 21-May-2024 | 10:56:53 | 70 | 3460.00 | XLON | 1770717 |
| 21-May-2024 | 10:55:26 | 963 | 3460.00 | XLON | 1769890 |
| 21-May-2024 | 10:55:26 | 30 | 3460.00 | XLON | 1769892 |
| 21-May-2024 | 10:47:49 | 923 | 3461.00 | XLON | 1764915 |
| 21-May-2024 | 10:47:49 | 271 | 3461.00 | XLON | 1764917 |
| 21-May-2024 | 10:46:49 | 1,042 | 3462.00 | XLON | 1764278 |
| 21-May-2024 | 10:37:39 | 150 | 3461.00 | XLON | 1759171 |
| 21-May-2024 | 10:37:39 | 942 | 3461.00 | XLON | 1759169 |
| 21-May-2024 | 10:27:13 | 1,036 | 3462.00 | XLON | 1753365 |
| 21-May-2024 | 10:24:00 | 706 | 3463.00 | XLON | 1751697 |
| 21-May-2024 | 10:24:00 | 300 | 3463.00 | XLON | 1751695 |
| 21-May-2024 | 10:15:30 | 186 | 3462.00 | XLON | 1746424 |
| 21-May-2024 | 10:15:30 | 623 | 3462.00 | XLON | 1746428 |
| 21-May-2024 | 10:15:30 | 230 | 3462.00 | XLON | 1746426 |
| 21-May-2024 | 10:15:30 | 1,133 | 3462.00 | XLON | 1746422 |
| 21-May-2024 | 10:07:29 | 1,125 | 3460.00 | XLON | 1741187 |
| 21-May-2024 | 10:07:25 | 1,206 | 3461.00 | XLON | 1741116 |
| 21-May-2024 | 09:58:34 | 628 | 3458.00 | XLON | 1734517 |
| 21-May-2024 | 09:58:34 | 579 | 3458.00 | XLON | 1734515 |
| 21-May-2024 | 09:58:03 | 1,021 | 3459.00 | XLON | 1734114 |
| 21-May-2024 | 09:56:35 | 541 | 3459.00 | XLON | 1732888 |
| 21-May-2024 | 09:56:35 | 609 | 3459.00 | XLON | 1732890 |
| 21-May-2024 | 09:53:53 | 566 | 3460.00 | XLON | 1730403 |
| 21-May-2024 | 09:53:53 | 422 | 3460.00 | XLON | 1730401 |
|---|---|---|---|---|---|
| 21-May-2024 | 09:51:10 | 1,053 | 3461.00 | XLON | 1728178 |
| 21-May-2024 | 09:42:53 | 1,063 | 3460.00 | XLON | 1722057 |
| 21-May-2024 | 09:39:25 | 1,167 | 3460.00 | XLON | 1718847 |
| 21-May-2024 | 09:34:48 | 1,135 | 3464.00 | XLON | 1713062 |
| 21-May-2024 | 09:34:48 | 280 | 3464.00 | XLON | 1713045 |
| 21-May-2024 | 09:34:48 | 192 | 3464.00 | XLON | 1713049 |
| 21-May-2024 | 09:34:48 | 119 | 3464.00 | XLON | 1713047 |
| 21-May-2024 | 09:34:48 | 192 | 3464.00 | XLON | 1713051 |
| 21-May-2024 | 09:34:48 | 101 | 3464.00 | XLON | 1713053 |
| 21-May-2024 | 09:34:48 | 312 | 3464.00 | XLON | 1713043 |
| 21-May-2024 | 09:34:48 | 1,359 | 3464.00 | XLON | 1713041 |
| 21-May-2024 | 09:34:48 | 309 | 3464.00 | XLON | 1713039 |
| 21-May-2024 | 09:34:45 | 192 | 3465.00 | XLON | 1712984 |
| 21-May-2024 | 09:34:45 | 1,002 | 3465.00 | XLON | 1712982 |
| 21-May-2024 | 09:32:45 | 323 | 3460.00 | XLON | 1711643 |
| 21-May-2024 | 09:30:52 | 180 | 3459.00 | XLON | 1710331 |
| 21-May-2024 | 09:30:52 | 355 | 3459.00 | XLON | 1710333 |
| 21-May-2024 | 09:27:30 | 1,206 | 3459.00 | XLON | 1706475 |
| 21-May-2024 | 09:23:12 | 403 | 3456.00 | XLON | 1703038 |
| 21-May-2024 | 09:23:12 | 237 | 3456.00 | XLON | 1703036 |
| 21-May-2024 | 09:23:12 | 240 | 3456.00 | XLON | 1703034 |
| 21-May-2024 | 09:23:12 | 312 | 3456.00 | XLON | 1703032 |
| 21-May-2024 | 09:21:08 | 222 | 3457.00 | XLON | 1701487 |
| 21-May-2024 | 09:21:08 | 823 | 3457.00 | XLON | 1701485 |
| 21-May-2024 | 09:18:11 | 729 | 3457.00 | XLON | 1698711 |
| 21-May-2024 | 09:18:11 | 483 | 3457.00 | XLON | 1698709 |
| 21-May-2024 | 09:17:42 | 1,042 | 3457.00 | XLON | 1698347 |
| 21-May-2024 | 09:17:16 | 1,084 | 3456.00 | XLON | 1697849 |
| 21-May-2024 | 09:16:19 | 1,112 | 3458.00 | XLON | 1697073 |
| 21-May-2024 | 09:15:03 | 430 | 3456.00 | XLON | 1696074 |
| 21-May-2024 | 09:15:03 | 677 | 3456.00 | XLON | 1696072 |
| 21-May-2024 | 09:12:28 | 1,205 | 3458.00 | XLON | 1694077 |
| 21-May-2024 | 08:59:45 | 997 | 3454.00 | XLON | 1683192 |
| 21-May-2024 | 08:53:50 | 1,055 | 3452.00 | XLON | 1678539 |
| 21-May-2024 | 08:52:33 | 1,027 | 3453.00 | XLON | 1677347 |
| 21-May-2024 | 08:50:45 | 1,057 | 3453.00 | XLON | 1675949 |
| 21-May-2024 | 08:46:14 | 1,158 | 3450.00 | XLON | 1672075 |
| 21-May-2024 | 08:42:05 | 993 | 3455.00 | XLON | 1669189 |
| 21-May-2024 | 08:40:10 | 1,132 | 3456.00 | XLON | 1667506 |
| 21-May-2024 | 08:40:10 | 20 | 3456.00 | XLON | 1667504 |
| 21-May-2024 | 08:40:09 | 1,077 | 3457.00 | XLON | 1667389 |
| 21-May-2024 | 08:31:22 | 1,086 | 3459.00 | XLON | 1660577 |
| 21-May-2024 | 08:29:24 | 1,023 | 3461.00 | XLON | 1658845 |
| 21-May-2024 | 08:23:35 | 2 | 3464.00 | XLON | 1653900 |
| 21-May-2024 | 08:23:35 | 1,115 | 3464.00 | XLON | 1653898 |
| 21-May-2024 | 08:22:28 | 973 | 3464.00 | XLON | 1652880 |
| 21-May-2024 | 08:21:06 | 1,123 | 3465.00 | XLON | 1651774 |
| 21-May-2024 | 08:07:11 | 268 | 3461.00 | XLON | 1636482 |
| 21-May-2024 | 08:07:11 | 808 | 3461.00 | XLON | 1636480 |
| 21-May-2024 | 08:05:19 | 1,063 | 3462.00 | XLON | 1634534 |
| 21-May-2024 | 07:55:52 | 882 | 3460.00 | XLON | 1624574 |
| 21-May-2024 | 07:55:52 | 185 | 3460.00 | XLON | 1624572 |
|---|---|---|---|---|---|
| 21-May-2024 | 07:55:52 | 95 | 3460.00 | XLON | 1624570 |
| 21-May-2024 | 07:50:03 | 1,162 | 3465.00 | XLON | 1617157 |
| 21-May-2024 | 07:41:57 | 1,099 | 3467.00 | XLON | 1607098 |
| 21-May-2024 | 07:41:25 | 180 | 3469.00 | XLON | 1606529 |
| 21-May-2024 | 07:41:25 | 212 | 3469.00 | XLON | 1606527 |
| 21-May-2024 | 07:41:25 | 333 | 3469.00 | XLON | 1606525 |
| 21-May-2024 | 07:41:25 | 331 | 3469.00 | XLON | 1606523 |
| 21-May-2024 | 07:41:25 | 1,047 | 3469.00 | XLON | 1606521 |
| 21-May-2024 | 07:39:29 | 591 | 3470.00 | XLON | 1604030 |
| 21-May-2024 | 07:34:25 | 1,040 | 3470.00 | XLON | 1598474 |
| 21-May-2024 | 07:33:15 | 1,025 | 3471.00 | XLON | 1597242 |
| 21-May-2024 | 07:33:15 | 442 | 3472.00 | XLON | 1597240 |
| 21-May-2024 | 07:33:15 | 705 | 3472.00 | XLON | 1597238 |
| 21-May-2024 | 07:29:20 | 410 | 3471.00 | XLON | 1592681 |
| 21-May-2024 | 07:29:20 | 648 | 3471.00 | XLON | 1592679 |
| 21-May-2024 | 07:25:53 | 1,070 | 3472.00 | XLON | 1588762 |
| 21-May-2024 | 07:23:35 | 302 | 3471.00 | XLON | 1586187 |
| 21-May-2024 | 07:23:35 | 742 | 3471.00 | XLON | 1586185 |
| 21-May-2024 | 07:18:13 | 1,005 | 3472.00 | XLON | 1580431 |
| 21-May-2024 | 07:15:40 | 1,104 | 3469.00 | XLON | 1577651 |
| 21-May-2024 | 07:11:27 | 1,155 | 3465.00 | XLON | 1572489 |
| 21-May-2024 | 07:10:00 | 1,123 | 3463.00 | XLON | 1570708 |
| 21-May-2024 | 07:09:39 | 64 | 3464.00 | XLON | 1570362 |
| 21-May-2024 | 07:09:39 | 326 | 3464.00 | XLON | 1570364 |
| 21-May-2024 | 07:09:39 | 684 | 3464.00 | XLON | 1570366 |
| 21-May-2024 | 07:08:51 | 735 | 3465.00 | XLON | 1569494 |
| 21-May-2024 | 07:08:51 | 258 | 3465.00 | XLON | 1569492 |
| 21-May-2024 | 07:05:29 | 1,076 | 3468.00 | XLON | 1565156 |
| 21-May-2024 | 07:05:13 | 1,124 | 3469.00 | XLON | 1564836 |
| 21-May-2024 | 07:01:53 | 590 | 3465.00 | XLON | 1560621 |
| 21-May-2024 | 07:01:53 | 619 | 3465.00 | XLON | 1560619 |
| 21-May-2024 | 07:01:53 | 1,134 | 3467.00 | XLON | 1560616 |
22 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 200,169 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 35,583,259 ordinary shares in treasury, and has 1,872,802,059 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 15,871,066 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: | 22 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 200,169 |
| Highest price paid per share (p): | 3482 |
| Lowest price paid per share (p): | 3443 |
| Volume weighted average price paid per share (p): | 3465.1533 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 22-May-2024 | 15:15:53 | 1,157 | 3482.00 | XLON | 2130969 |
| 22-May-2024 | 15:15:53 | 1,761 | 3482.00 | XLON | 2130967 |
| 22-May-2024 | 15:14:36 | 1,192 | 3481.00 | XLON | 2128479 |
| 22-May-2024 | 15:13:36 | 1,256 | 3481.00 | XLON | 2126961 |
| 22-May-2024 | 15:11:25 | 1,239 | 3479.00 | XLON | 2123098 |
| 22-May-2024 | 15:10:09 | 1,196 | 3479.00 | XLON | 2120812 |
| 22-May-2024 | 15:09:29 | 293 | 3480.00 | XLON | 2119717 |
| 22-May-2024 | 15:09:29 | 275 | 3480.00 | XLON | 2119715 |
| 22-May-2024 | 15:09:29 | 80 | 3480.00 | XLON | 2119713 |
| 22-May-2024 | 15:09:29 | 133 | 3480.00 | XLON | 2119711 |
| 22-May-2024 | 15:08:29 | 148 | 3480.00 | XLON | 2118048 |
| 22-May-2024 | 15:08:29 | 180 | 3480.00 | XLON | 2118046 |
| 22-May-2024 | 15:08:29 | 318 | 3480.00 | XLON | 2118054 |
| 22-May-2024 | 15:08:29 | 19 | 3480.00 | XLON | 2118050 |
| 22-May-2024 | 15:08:29 | 170 | 3480.00 | XLON | 2118052 |
|---|---|---|---|---|---|
| 22-May-2024 | 15:07:29 | 1,194 | 3480.00 | XLON | 2116430 |
| 22-May-2024 | 15:06:09 | 284 | 3480.00 | XLON | 2114352 |
| 22-May-2024 | 15:06:09 | 415 | 3480.00 | XLON | 2114350 |
| 22-May-2024 | 15:05:01 | 226 | 3480.00 | XLON | 2112174 |
| 22-May-2024 | 15:05:01 | 474 | 3480.00 | XLON | 2112172 |
| 22-May-2024 | 15:05:01 | 307 | 3480.00 | XLON | 2112178 |
| 22-May-2024 | 15:05:01 | 21 | 3480.00 | XLON | 2112176 |
| 22-May-2024 | 15:02:50 | 1,025 | 3477.00 | XLON | 2109034 |
| 22-May-2024 | 15:02:03 | 630 | 3477.00 | XLON | 2107791 |
| 22-May-2024 | 15:02:03 | 670 | 3477.00 | XLON | 2107789 |
| 22-May-2024 | 14:59:42 | 495 | 3475.00 | XLON | 2102328 |
| 22-May-2024 | 14:59:42 | 659 | 3475.00 | XLON | 2102326 |
| 22-May-2024 | 14:57:58 | 495 | 3476.00 | XLON | 2098844 |
| 22-May-2024 | 14:57:58 | 5 | 3476.00 | XLON | 2098842 |
| 22-May-2024 | 14:57:58 | 252 | 3476.00 | XLON | 2098839 |
| 22-May-2024 | 14:57:58 | 1,808 | 3476.00 | XLON | 2098836 |
| 22-May-2024 | 14:57:58 | 70 | 3476.00 | XLON | 2098834 |
| 22-May-2024 | 14:57:58 | 1,000 | 3476.00 | XLON | 2098832 |
| 22-May-2024 | 14:57:58 | 1,887 | 3476.00 | XLON | 2098830 |
| 22-May-2024 | 14:57:58 | 1,000 | 3476.00 | XLON | 2098828 |
| 22-May-2024 | 14:57:58 | 539 | 3476.00 | XLON | 2098826 |
| 22-May-2024 | 14:57:58 | 941 | 3476.00 | XLON | 2098824 |
| 22-May-2024 | 14:55:46 | 60 | 3475.00 | XLON | 2095387 |
| 22-May-2024 | 14:55:46 | 1,220 | 3475.00 | XLON | 2095389 |
| 22-May-2024 | 14:53:26 | 1,045 | 3472.00 | XLON | 2091977 |
| 22-May-2024 | 14:52:10 | 947 | 3473.00 | XLON | 2090156 |
| 22-May-2024 | 14:52:10 | 336 | 3473.00 | XLON | 2090154 |
| 22-May-2024 | 14:51:24 | 1,177 | 3474.00 | XLON | 2089123 |
| 22-May-2024 | 14:47:58 | 507 | 3474.00 | XLON | 2083255 |
| 22-May-2024 | 14:47:58 | 659 | 3474.00 | XLON | 2083253 |
| 22-May-2024 | 14:46:28 | 728 | 3475.00 | XLON | 2080830 |
| 22-May-2024 | 14:46:28 | 262 | 3475.00 | XLON | 2080818 |
| 22-May-2024 | 14:46:28 | 262 | 3475.00 | XLON | 2080814 |
| 22-May-2024 | 14:46:28 | 400 | 3475.00 | XLON | 2080816 |
| 22-May-2024 | 14:46:28 | 367 | 3475.00 | XLON | 2080810 |
| 22-May-2024 | 14:46:28 | 410 | 3475.00 | XLON | 2080812 |
| 22-May-2024 | 14:46:28 | 594 | 3475.00 | XLON | 2080808 |
| 22-May-2024 | 14:46:28 | 1,132 | 3475.00 | XLON | 2080806 |
| 22-May-2024 | 14:45:41 | 240 | 3475.00 | XLON | 2079567 |
| 22-May-2024 | 14:41:55 | 321 | 3472.00 | XLON | 2073101 |
| 22-May-2024 | 14:41:55 | 596 | 3472.00 | XLON | 2073099 |
| 22-May-2024 | 14:41:55 | 227 | 3472.00 | XLON | 2073097 |
| 22-May-2024 | 14:40:55 | 337 | 3472.00 | XLON | 2071290 |
| 22-May-2024 | 14:40:55 | 204 | 3472.00 | XLON | 2071294 |
| 22-May-2024 | 14:40:55 | 435 | 3472.00 | XLON | 2071292 |
| 22-May-2024 | 14:39:02 | 1,093 | 3473.00 | XLON | 2067605 |
| 22-May-2024 | 14:37:50 | 210 | 3474.00 | XLON | 2065635 |
| 22-May-2024 | 14:37:50 | 943 | 3474.00 | XLON | 2065633 |
| 22-May-2024 | 14:36:43 | 979 | 3475.00 | XLON | 2063917 |
| 22-May-2024 | 14:33:42 | 205 | 3473.00 | XLON | 2059349 |
| 22-May-2024 | 14:33:42 | 991 | 3473.00 | XLON | 2059347 |
| 22-May-2024 | 14:33:42 | 1,140 | 3473.00 | XLON | 2059345 |
|---|---|---|---|---|---|
| 22-May-2024 | 14:32:00 | 1,087 | 3474.00 | XLON | 2055294 |
| 22-May-2024 | 14:30:43 | 1,234 | 3474.00 | XLON | 2052867 |
| 22-May-2024 | 14:30:03 | 1,567 | 3475.00 | XLON | 2051643 |
| 22-May-2024 | 14:29:34 | 258 | 3475.00 | XLON | 2050812 |
| 22-May-2024 | 14:29:10 | 287 | 3474.00 | XLON | 2050079 |
| 22-May-2024 | 14:29:10 | 19 | 3474.00 | XLON | 2050077 |
| 22-May-2024 | 14:28:10 | 132 | 3474.00 | XLON | 2048569 |
| 22-May-2024 | 14:28:10 | 307 | 3474.00 | XLON | 2048567 |
| 22-May-2024 | 14:26:14 | 1,615 | 3473.00 | XLON | 2044922 |
| 22-May-2024 | 14:23:12 | 1,077 | 3472.00 | XLON | 2037954 |
| 22-May-2024 | 14:21:56 | 174 | 3472.00 | XLON | 2035832 |
| 22-May-2024 | 14:21:56 | 989 | 3472.00 | XLON | 2035834 |
| 22-May-2024 | 14:20:46 | 1,136 | 3473.00 | XLON | 2033657 |
| 22-May-2024 | 14:19:13 | 1,052 | 3474.00 | XLON | 2031113 |
| 22-May-2024 | 14:19:13 | 1,121 | 3474.00 | XLON | 2031111 |
| 22-May-2024 | 14:17:42 | 1,438 | 3474.00 | XLON | 2028392 |
| 22-May-2024 | 14:17:09 | 391 | 3475.00 | XLON | 2027391 |
| 22-May-2024 | 14:17:09 | 390 | 3475.00 | XLON | 2027389 |
| 22-May-2024 | 14:17:09 | 273 | 3475.00 | XLON | 2027387 |
| 22-May-2024 | 14:17:09 | 311 | 3475.00 | XLON | 2027385 |
| 22-May-2024 | 14:16:09 | 1,175 | 3475.00 | XLON | 2025396 |
| 22-May-2024 | 14:15:50 | 274 | 3474.00 | XLON | 2024883 |
| 22-May-2024 | 14:15:50 | 361 | 3474.00 | XLON | 2024881 |
| 22-May-2024 | 14:14:31 | 303 | 3471.00 | XLON | 2022533 |
| 22-May-2024 | 14:14:18 | 271 | 3471.00 | XLON | 2022215 |
| 22-May-2024 | 14:14:18 | 250 | 3471.00 | XLON | 2022213 |
| 22-May-2024 | 14:14:18 | 280 | 3471.00 | XLON | 2022211 |
| 22-May-2024 | 14:11:38 | 1,098 | 3470.00 | XLON | 2017910 |
| 22-May-2024 | 14:09:32 | 1,235 | 3470.00 | XLON | 2013994 |
| 22-May-2024 | 14:09:00 | 431 | 3471.00 | XLON | 2012819 |
| 22-May-2024 | 14:09:00 | 826 | 3471.00 | XLON | 2012821 |
| 22-May-2024 | 14:07:07 | 1,153 | 3472.00 | XLON | 2009642 |
| 22-May-2024 | 14:06:54 | 194 | 3473.00 | XLON | 2009104 |
| 22-May-2024 | 14:06:54 | 391 | 3473.00 | XLON | 2009102 |
| 22-May-2024 | 14:06:54 | 54 | 3473.00 | XLON | 2009100 |
| 22-May-2024 | 14:06:54 | 267 | 3473.00 | XLON | 2009098 |
| 22-May-2024 | 14:06:54 | 152 | 3473.00 | XLON | 2009096 |
| 22-May-2024 | 14:03:30 | 802 | 3470.00 | XLON | 2003197 |
| 22-May-2024 | 14:03:30 | 314 | 3470.00 | XLON | 2003195 |
| 22-May-2024 | 14:02:53 | 1,188 | 3471.00 | XLON | 2001772 |
| 22-May-2024 | 14:01:39 | 1,106 | 3472.00 | XLON | 1999277 |
| 22-May-2024 | 14:01:39 | 1,156 | 3472.00 | XLON | 1999279 |
| 22-May-2024 | 14:01:23 | 178 | 3473.00 | XLON | 1998773 |
| 22-May-2024 | 14:01:23 | 254 | 3473.00 | XLON | 1998771 |
| 22-May-2024 | 14:01:23 | 146 | 3473.00 | XLON | 1998769 |
| 22-May-2024 | 14:01:23 | 169 | 3473.00 | XLON | 1998767 |
| 22-May-2024 | 14:01:23 | 188 | 3473.00 | XLON | 1998765 |
| 22-May-2024 | 13:56:49 | 998 | 3469.00 | XLON | 1989672 |
| 22-May-2024 | 13:56:29 | 4 | 3469.00 | XLON | 1989179 |
| 22-May-2024 | 13:54:02 | 1,056 | 3472.00 | XLON | 1985180 |
| 22-May-2024 | 13:53:36 | 535 | 3474.00 | XLON | 1984441 |
| 22-May-2024 | 13:53:36 | 451 | 3474.00 | XLON | 1984439 |
|---|---|---|---|---|---|
| 22-May-2024 | 13:52:56 | 1,104 | 3475.00 | XLON | 1983097 |
| 22-May-2024 | 13:52:33 | 1,190 | 3476.00 | XLON | 1982489 |
| 22-May-2024 | 13:52:33 | 1,595 | 3476.00 | XLON | 1982487 |
| 22-May-2024 | 13:51:11 | 206 | 3475.00 | XLON | 1980383 |
| 22-May-2024 | 13:51:11 | 206 | 3475.00 | XLON | 1980381 |
| 22-May-2024 | 13:50:47 | 204 | 3474.00 | XLON | 1979798 |
| 22-May-2024 | 13:47:12 | 59 | 3473.00 | XLON | 1973525 |
| 22-May-2024 | 13:47:12 | 1,000 | 3473.00 | XLON | 1973523 |
| 22-May-2024 | 13:46:34 | 685 | 3472.00 | XLON | 1972531 |
| 22-May-2024 | 13:46:34 | 536 | 3472.00 | XLON | 1972533 |
| 22-May-2024 | 13:45:00 | 1,738 | 3473.00 | XLON | 1970123 |
| 22-May-2024 | 13:44:26 | 216 | 3474.00 | XLON | 1969485 |
| 22-May-2024 | 13:44:26 | 360 | 3474.00 | XLON | 1969483 |
| 22-May-2024 | 13:44:26 | 250 | 3474.00 | XLON | 1969481 |
| 22-May-2024 | 13:38:43 | 100 | 3471.00 | XLON | 1959667 |
| 22-May-2024 | 13:38:43 | 1,088 | 3471.00 | XLON | 1959665 |
| 22-May-2024 | 13:38:42 | 1,300 | 3471.00 | XLON | 1959663 |
| 22-May-2024 | 13:37:56 | 1,085 | 3472.00 | XLON | 1958496 |
| 22-May-2024 | 13:37:56 | 1,000 | 3472.00 | XLON | 1958494 |
| 22-May-2024 | 13:37:56 | 146 | 3472.00 | XLON | 1958498 |
| 22-May-2024 | 13:37:56 | 27 | 3472.00 | XLON | 1958500 |
| 22-May-2024 | 13:37:46 | 433 | 3473.00 | XLON | 1958242 |
| 22-May-2024 | 13:37:46 | 273 | 3473.00 | XLON | 1958240 |
| 22-May-2024 | 13:37:46 | 172 | 3473.00 | XLON | 1958238 |
| 22-May-2024 | 13:34:06 | 1,304 | 3470.00 | XLON | 1952544 |
| 22-May-2024 | 13:33:05 | 815 | 3469.00 | XLON | 1950759 |
| 22-May-2024 | 13:33:05 | 642 | 3469.00 | XLON | 1950757 |
| 22-May-2024 | 13:31:25 | 1,081 | 3470.00 | XLON | 1947770 |
| 22-May-2024 | 13:27:50 | 1,008 | 3465.00 | XLON | 1939299 |
| 22-May-2024 | 13:25:54 | 1,039 | 3467.00 | XLON | 1937249 |
| 22-May-2024 | 13:25:37 | 990 | 3468.00 | XLON | 1936883 |
| 22-May-2024 | 13:21:30 | 454 | 3467.00 | XLON | 1932411 |
| 22-May-2024 | 13:21:30 | 248 | 3467.00 | XLON | 1932409 |
| 22-May-2024 | 13:17:37 | 999 | 3470.00 | XLON | 1928546 |
| 22-May-2024 | 13:17:37 | 111 | 3470.00 | XLON | 1928544 |
| 22-May-2024 | 13:12:51 | 363 | 3472.00 | XLON | 1923760 |
| 22-May-2024 | 13:12:51 | 786 | 3472.00 | XLON | 1923758 |
| 22-May-2024 | 13:11:54 | 734 | 3471.00 | XLON | 1922901 |
| 22-May-2024 | 13:11:54 | 261 | 3471.00 | XLON | 1922903 |
| 22-May-2024 | 13:11:54 | 38 | 3471.00 | XLON | 1922905 |
| 22-May-2024 | 13:10:40 | 984 | 3472.00 | XLON | 1921879 |
| 22-May-2024 | 13:08:39 | 1,059 | 3471.00 | XLON | 1919471 |
| 22-May-2024 | 13:08:39 | 759 | 3471.00 | XLON | 1919469 |
| 22-May-2024 | 13:08:39 | 243 | 3471.00 | XLON | 1919467 |
| 22-May-2024 | 13:02:21 | 372 | 3466.00 | XLON | 1913632 |
| 22-May-2024 | 13:02:08 | 720 | 3466.00 | XLON | 1913407 |
| 22-May-2024 | 12:59:11 | 1,050 | 3465.00 | XLON | 1910412 |
| 22-May-2024 | 12:50:29 | 386 | 3463.00 | XLON | 1902477 |
| 22-May-2024 | 12:50:29 | 812 | 3463.00 | XLON | 1902479 |
| 22-May-2024 | 12:47:37 | 66 | 3465.00 | XLON | 1899389 |
| 22-May-2024 | 12:47:37 | 1,000 | 3465.00 | XLON | 1899387 |
| 22-May-2024 | 12:46:05 | 1,189 | 3464.00 | XLON | 1897966 |
|---|---|---|---|---|---|
| 22-May-2024 | 12:42:56 | 200 | 3463.00 | XLON | 1895270 |
| 22-May-2024 | 12:42:37 | 1,023 | 3464.00 | XLON | 1895028 |
| 22-May-2024 | 12:33:35 | 1,070 | 3459.00 | XLON | 1887350 |
| 22-May-2024 | 12:31:40 | 679 | 3460.00 | XLON | 1885459 |
| 22-May-2024 | 12:31:40 | 407 | 3460.00 | XLON | 1885457 |
| 22-May-2024 | 12:29:23 | 235 | 3461.00 | XLON | 1882911 |
| 22-May-2024 | 12:29:23 | 788 | 3461.00 | XLON | 1882913 |
| 22-May-2024 | 12:24:39 | 329 | 3460.00 | XLON | 1878720 |
| 22-May-2024 | 12:24:35 | 30 | 3460.00 | XLON | 1878680 |
| 22-May-2024 | 12:24:22 | 372 | 3461.00 | XLON | 1878436 |
| 22-May-2024 | 12:24:12 | 672 | 3461.00 | XLON | 1878238 |
| 22-May-2024 | 12:21:26 | 9 | 3461.00 | XLON | 1876002 |
| 22-May-2024 | 12:17:30 | 195 | 3459.00 | XLON | 1872770 |
| 22-May-2024 | 12:17:30 | 1,001 | 3459.00 | XLON | 1872768 |
| 22-May-2024 | 12:11:48 | 1,126 | 3461.00 | XLON | 1868423 |
| 22-May-2024 | 12:10:01 | 998 | 3462.00 | XLON | 1866943 |
| 22-May-2024 | 12:10:01 | 165 | 3462.00 | XLON | 1866945 |
| 22-May-2024 | 12:10:01 | 1,206 | 3462.00 | XLON | 1866939 |
| 22-May-2024 | 12:04:43 | 1,065 | 3461.00 | XLON | 1863266 |
| 22-May-2024 | 11:54:50 | 339 | 3462.00 | XLON | 1856108 |
| 22-May-2024 | 11:54:50 | 674 | 3462.00 | XLON | 1856106 |
| 22-May-2024 | 11:53:39 | 10 | 3462.00 | XLON | 1855403 |
| 22-May-2024 | 11:47:25 | 562 | 3463.00 | XLON | 1851468 |
| 22-May-2024 | 11:47:25 | 245 | 3463.00 | XLON | 1851466 |
| 22-May-2024 | 11:47:25 | 182 | 3463.00 | XLON | 1851464 |
| 22-May-2024 | 11:47:25 | 1,084 | 3463.00 | XLON | 1851460 |
| 22-May-2024 | 11:37:40 | 1,148 | 3460.00 | XLON | 1845122 |
| 22-May-2024 | 11:36:15 | 857 | 3461.00 | XLON | 1844323 |
| 22-May-2024 | 11:36:15 | 230 | 3461.00 | XLON | 1844321 |
| 22-May-2024 | 11:35:47 | 8 | 3461.00 | XLON | 1843947 |
| 22-May-2024 | 11:30:35 | 215 | 3461.00 | XLON | 1840456 |
| 22-May-2024 | 11:30:35 | 857 | 3461.00 | XLON | 1840454 |
| 22-May-2024 | 11:27:00 | 240 | 3462.00 | XLON | 1837946 |
| 22-May-2024 | 11:27:00 | 865 | 3462.00 | XLON | 1837944 |
| 22-May-2024 | 11:25:33 | 283 | 3461.00 | XLON | 1837076 |
| 22-May-2024 | 11:24:45 | 883 | 3462.00 | XLON | 1836558 |
| 22-May-2024 | 11:24:45 | 284 | 3462.00 | XLON | 1836556 |
| 22-May-2024 | 11:21:52 | 628 | 3462.00 | XLON | 1834956 |
| 22-May-2024 | 11:21:52 | 511 | 3462.00 | XLON | 1834954 |
| 22-May-2024 | 11:19:54 | 4 | 3462.00 | XLON | 1833742 |
| 22-May-2024 | 11:10:34 | 1,113 | 3459.00 | XLON | 1828456 |
| 22-May-2024 | 11:02:00 | 588 | 3460.00 | XLON | 1823180 |
| 22-May-2024 | 11:02:00 | 390 | 3460.00 | XLON | 1823178 |
| 22-May-2024 | 11:02:00 | 1,108 | 3461.00 | XLON | 1823176 |
| 22-May-2024 | 10:59:50 | 18 | 3460.00 | XLON | 1821691 |
| 22-May-2024 | 10:59:50 | 984 | 3460.00 | XLON | 1821689 |
| 22-May-2024 | 10:52:31 | 1,109 | 3461.00 | XLON | 1817406 |
| 22-May-2024 | 10:51:28 | 1,148 | 3461.00 | XLON | 1816760 |
| 22-May-2024 | 10:39:21 | 1,091 | 3460.00 | XLON | 1809431 |
| 22-May-2024 | 10:36:58 | 661 | 3460.00 | XLON | 1807952 |
| 22-May-2024 | 10:36:58 | 369 | 3460.00 | XLON | 1807950 |
| 22-May-2024 | 10:32:08 | 1,001 | 3459.00 | XLON | 1805124 |
|---|---|---|---|---|---|
| 22-May-2024 | 10:31:57 | 8 | 3459.00 | XLON | 1805048 |
| 22-May-2024 | 10:25:59 | 1,041 | 3460.00 | XLON | 1801062 |
| 22-May-2024 | 10:25:59 | 9 | 3460.00 | XLON | 1801059 |
| 22-May-2024 | 10:22:41 | 1,004 | 3460.00 | XLON | 1799249 |
| 22-May-2024 | 10:18:55 | 976 | 3459.00 | XLON | 1796456 |
| 22-May-2024 | 10:16:04 | 1,158 | 3459.00 | XLON | 1794766 |
| 22-May-2024 | 10:16:00 | 990 | 3460.00 | XLON | 1794682 |
| 22-May-2024 | 10:06:50 | 1,207 | 3455.00 | XLON | 1788411 |
| 22-May-2024 | 10:01:00 | 778 | 3454.00 | XLON | 1784473 |
| 22-May-2024 | 10:01:00 | 261 | 3454.00 | XLON | 1784471 |
| 22-May-2024 | 10:00:45 | 1,206 | 3455.00 | XLON | 1784155 |
| 22-May-2024 | 09:59:59 | 1,198 | 3456.00 | XLON | 1783577 |
| 22-May-2024 | 09:51:11 | 1,061 | 3452.00 | XLON | 1773997 |
| 22-May-2024 | 09:48:39 | 972 | 3454.00 | XLON | 1771253 |
| 22-May-2024 | 09:43:18 | 539 | 3455.00 | XLON | 1766365 |
| 22-May-2024 | 09:43:18 | 179 | 3455.00 | XLON | 1766363 |
| 22-May-2024 | 09:43:18 | 355 | 3455.00 | XLON | 1766361 |
| 22-May-2024 | 09:43:18 | 697 | 3455.00 | XLON | 1766357 |
| 22-May-2024 | 09:43:18 | 327 | 3455.00 | XLON | 1766355 |
| 22-May-2024 | 09:41:37 | 499 | 3456.00 | XLON | 1764668 |
| 22-May-2024 | 09:41:37 | 342 | 3456.00 | XLON | 1764666 |
| 22-May-2024 | 09:41:37 | 139 | 3456.00 | XLON | 1764664 |
| 22-May-2024 | 09:41:37 | 67 | 3456.00 | XLON | 1764662 |
| 22-May-2024 | 09:32:03 | 1,090 | 3454.00 | XLON | 1755436 |
| 22-May-2024 | 09:25:13 | 1,006 | 3453.00 | XLON | 1749894 |
| 22-May-2024 | 09:17:57 | 447 | 3458.00 | XLON | 1744004 |
| 22-May-2024 | 09:17:57 | 254 | 3458.00 | XLON | 1744002 |
| 22-May-2024 | 09:17:57 | 469 | 3458.00 | XLON | 1744000 |
| 22-May-2024 | 09:14:39 | 454 | 3458.00 | XLON | 1741657 |
| 22-May-2024 | 09:14:39 | 270 | 3458.00 | XLON | 1741655 |
| 22-May-2024 | 09:14:39 | 262 | 3458.00 | XLON | 1741653 |
| 22-May-2024 | 09:11:39 | 1,042 | 3458.00 | XLON | 1739676 |
| 22-May-2024 | 09:11:39 | 153 | 3458.00 | XLON | 1739674 |
| 22-May-2024 | 09:07:27 | 9 | 3452.00 | XLON | 1736302 |
| 22-May-2024 | 09:04:49 | 1,082 | 3451.00 | XLON | 1734616 |
| 22-May-2024 | 09:03:24 | 1,176 | 3452.00 | XLON | 1733225 |
| 22-May-2024 | 08:54:19 | 581 | 3452.00 | XLON | 1726807 |
| 22-May-2024 | 08:54:19 | 398 | 3452.00 | XLON | 1726805 |
| 22-May-2024 | 08:44:25 | 862 | 3452.00 | XLON | 1719665 |
| 22-May-2024 | 08:44:25 | 261 | 3452.00 | XLON | 1719663 |
| 22-May-2024 | 08:39:19 | 1,013 | 3451.00 | XLON | 1715951 |
| 22-May-2024 | 08:31:54 | 1,090 | 3451.00 | XLON | 1709983 |
| 22-May-2024 | 08:28:48 | 1,154 | 3453.00 | XLON | 1707253 |
| 22-May-2024 | 08:27:40 | 653 | 3454.00 | XLON | 1706357 |
| 22-May-2024 | 08:27:40 | 512 | 3454.00 | XLON | 1706359 |
| 22-May-2024 | 08:23:29 | 152 | 3453.00 | XLON | 1703252 |
| 22-May-2024 | 08:23:29 | 909 | 3453.00 | XLON | 1703250 |
| 22-May-2024 | 08:22:28 | 251 | 3452.00 | XLON | 1702625 |
| 22-May-2024 | 08:20:39 | 9 | 3452.00 | XLON | 1701422 |
| 22-May-2024 | 08:15:29 | 925 | 3450.00 | XLON | 1697889 |
| 22-May-2024 | 08:15:29 | 192 | 3450.00 | XLON | 1697887 |
| 22-May-2024 | 08:08:00 | 1,091 | 3450.00 | XLON | 1690025 |
|---|---|---|---|---|---|
| 22-May-2024 | 08:07:54 | 9 | 3450.00 | XLON | 1689938 |
| 22-May-2024 | 08:05:16 | 492 | 3453.00 | XLON | 1687989 |
| 22-May-2024 | 08:05:16 | 322 | 3453.00 | XLON | 1687987 |
| 22-May-2024 | 08:05:16 | 252 | 3453.00 | XLON | 1687985 |
| 22-May-2024 | 08:01:49 | 1,032 | 3449.00 | XLON | 1685094 |
| 22-May-2024 | 08:00:03 | 1,004 | 3447.00 | XLON | 1683722 |
| 22-May-2024 | 07:58:48 | 978 | 3447.00 | XLON | 1681505 |
| 22-May-2024 | 07:57:58 | 10 | 3447.00 | XLON | 1680332 |
| 22-May-2024 | 07:50:03 | 575 | 3447.00 | XLON | 1670710 |
| 22-May-2024 | 07:50:03 | 446 | 3447.00 | XLON | 1670708 |
| 22-May-2024 | 07:45:27 | 999 | 3448.00 | XLON | 1664862 |
| 22-May-2024 | 07:42:12 | 269 | 3446.00 | XLON | 1660653 |
| 22-May-2024 | 07:42:12 | 720 | 3446.00 | XLON | 1660651 |
| 22-May-2024 | 07:41:11 | 1,209 | 3447.00 | XLON | 1659508 |
| 22-May-2024 | 07:35:04 | 976 | 3443.00 | XLON | 1651643 |
| 22-May-2024 | 07:31:39 | 1,017 | 3448.00 | XLON | 1647617 |
| 22-May-2024 | 07:30:01 | 1,018 | 3449.00 | XLON | 1645187 |
| 22-May-2024 | 07:29:42 | 215 | 3450.00 | XLON | 1644644 |
| 22-May-2024 | 07:29:42 | 285 | 3450.00 | XLON | 1644642 |
| 22-May-2024 | 07:29:42 | 590 | 3450.00 | XLON | 1644640 |
| 22-May-2024 | 07:28:11 | 1,204 | 3450.00 | XLON | 1642247 |
| 22-May-2024 | 07:18:27 | 616 | 3449.00 | XLON | 1631200 |
| 22-May-2024 | 07:18:15 | 447 | 3449.00 | XLON | 1630884 |
| 22-May-2024 | 07:15:14 | 308 | 3449.00 | XLON | 1627472 |
| 22-May-2024 | 07:15:14 | 836 | 3449.00 | XLON | 1627470 |
| 22-May-2024 | 07:11:44 | 1,004 | 3449.00 | XLON | 1623749 |
| 22-May-2024 | 07:11:39 | 926 | 3450.00 | XLON | 1623664 |
| 22-May-2024 | 07:10:55 | 317 | 3450.00 | XLON | 1622875 |
| 22-May-2024 | 07:10:24 | 1,155 | 3452.00 | XLON | 1622274 |
| 22-May-2024 | 07:07:34 | 1,000 | 3447.00 | XLON | 1618796 |
| 22-May-2024 | 07:07:34 | 166 | 3447.00 | XLON | 1618798 |
| 22-May-2024 | 07:06:09 | 1,170 | 3452.00 | XLON | 1616897 |
| 22-May-2024 | 07:06:09 | 1,610 | 3453.00 | XLON | 1616895 |
| 22-May-2024 | 07:06:09 | 93 | 3455.00 | XLON | 1616892 |
| 22-May-2024 | 07:06:09 | 1,000 | 3455.00 | XLON | 1616890 |
| 22-May-2024 | 07:06:09 | 23 | 3455.00 | XLON | 1616888 |
| 22-May-2024 | 07:06:09 | 1,006 | 3458.00 | XLON | 1616886 |
| 22-May-2024 | 07:02:29 | 1,176 | 3457.00 | XLON | 1611937 |
| 22-May-2024 | 07:02:12 | 1,210 | 3456.00 | XLON | 1611545 |
23 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 199,959 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 35,783,218 ordinary shares in treasury, and has 1,872,605,053 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 16,071,025 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: | 23 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 199,959 |
| Highest price paid per share (p): | 3497 |
| Lowest price paid per share (p): | 3479 |
| Volume weighted average price paid per share (p): | 3489.4010 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 23-May-2024 | 15:14:57 | 121 | 3491.00 | XLON | 2112656 |
| 23-May-2024 | 15:14:57 | 441 | 3491.00 | XLON | 2112654 |
| 23-May-2024 | 15:14:57 | 79 | 3491.00 | XLON | 2112652 |
| 23-May-2024 | 15:14:57 | 1,222 | 3491.00 | XLON | 2112650 |
| 23-May-2024 | 15:14:57 | 112 | 3491.00 | XLON | 2112648 |
| 23-May-2024 | 15:14:57 | 1,000 | 3491.00 | XLON | 2112646 |
| 23-May-2024 | 15:13:45 | 1,141 | 3491.00 | XLON | 2110729 |
| 23-May-2024 | 15:12:17 | 1,052 | 3489.00 | XLON | 2108106 |
| 23-May-2024 | 15:12:15 | 50 | 3489.00 | XLON | 2108062 |
| 23-May-2024 | 15:12:15 | 145 | 3489.00 | XLON | 2108047 |
| 23-May-2024 | 15:10:52 | 644 | 3489.00 | XLON | 2105670 |
| 23-May-2024 | 15:10:52 | 377 | 3489.00 | XLON | 2105668 |
| 23-May-2024 | 15:10:25 | 52 | 3490.00 | XLON | 2104664 |
| 23-May-2024 | 15:10:25 | 164 | 3490.00 | XLON | 2104662 |
| 23-May-2024 | 15:10:25 | 676 | 3490.00 | XLON | 2104660 |
|---|---|---|---|---|---|
| 23-May-2024 | 15:10:25 | 106 | 3490.00 | XLON | 2104658 |
| 23-May-2024 | 15:10:25 | 430 | 3490.00 | XLON | 2104656 |
| 23-May-2024 | 15:10:25 | 118 | 3490.00 | XLON | 2104654 |
| 23-May-2024 | 15:10:25 | 331 | 3490.00 | XLON | 2104652 |
| 23-May-2024 | 15:08:03 | 411 | 3489.00 | XLON | 2099730 |
| 23-May-2024 | 15:08:00 | 289 | 3489.00 | XLON | 2099583 |
| 23-May-2024 | 15:08:00 | 9 | 3489.00 | XLON | 2099581 |
| 23-May-2024 | 15:07:44 | 406 | 3489.00 | XLON | 2099253 |
| 23-May-2024 | 15:07:28 | 221 | 3490.00 | XLON | 2098846 |
| 23-May-2024 | 15:07:28 | 458 | 3490.00 | XLON | 2098844 |
| 23-May-2024 | 15:07:28 | 186 | 3490.00 | XLON | 2098836 |
| 23-May-2024 | 15:07:28 | 430 | 3490.00 | XLON | 2098832 |
| 23-May-2024 | 15:07:28 | 244 | 3490.00 | XLON | 2098834 |
| 23-May-2024 | 15:07:28 | 92 | 3490.00 | XLON | 2098838 |
| 23-May-2024 | 15:07:28 | 153 | 3490.00 | XLON | 2098840 |
| 23-May-2024 | 15:07:28 | 7 | 3490.00 | XLON | 2098842 |
| 23-May-2024 | 15:04:50 | 942 | 3489.00 | XLON | 2094031 |
| 23-May-2024 | 15:04:50 | 300 | 3489.00 | XLON | 2094029 |
| 23-May-2024 | 15:04:33 | 1,103 | 3489.00 | XLON | 2093671 |
| 23-May-2024 | 15:03:22 | 1,076 | 3489.00 | XLON | 2091456 |
| 23-May-2024 | 15:02:07 | 1,113 | 3489.00 | XLON | 2089485 |
| 23-May-2024 | 15:02:07 | 35 | 3489.00 | XLON | 2089483 |
| 23-May-2024 | 15:00:01 | 1,087 | 3484.00 | XLON | 2083921 |
| 23-May-2024 | 15:00:01 | 1,478 | 3484.00 | XLON | 2083919 |
| 23-May-2024 | 14:58:45 | 450 | 3484.00 | XLON | 2078663 |
| 23-May-2024 | 14:58:45 | 167 | 3484.00 | XLON | 2078653 |
| 23-May-2024 | 14:55:01 | 83 | 3484.00 | XLON | 2072300 |
| 23-May-2024 | 14:55:01 | 1,055 | 3484.00 | XLON | 2072304 |
| 23-May-2024 | 14:55:01 | 2 | 3484.00 | XLON | 2072302 |
| 23-May-2024 | 14:55:01 | 1,056 | 3484.00 | XLON | 2072297 |
| 23-May-2024 | 14:52:30 | 1,211 | 3484.00 | XLON | 2068304 |
| 23-May-2024 | 14:50:04 | 482 | 3484.00 | XLON | 2063736 |
| 23-May-2024 | 14:50:04 | 261 | 3484.00 | XLON | 2063734 |
| 23-May-2024 | 14:50:04 | 32 | 3484.00 | XLON | 2063732 |
| 23-May-2024 | 14:50:04 | 332 | 3484.00 | XLON | 2063730 |
| 23-May-2024 | 14:48:04 | 1,193 | 3484.00 | XLON | 2059239 |
| 23-May-2024 | 14:47:53 | 432 | 3485.00 | XLON | 2058828 |
| 23-May-2024 | 14:47:53 | 759 | 3485.00 | XLON | 2058830 |
| 23-May-2024 | 14:47:52 | 1,137 | 3486.00 | XLON | 2058758 |
| 23-May-2024 | 14:47:52 | 1,263 | 3486.00 | XLON | 2058756 |
| 23-May-2024 | 14:46:14 | 1,021 | 3486.00 | XLON | 2055683 |
| 23-May-2024 | 14:43:41 | 11 | 3487.00 | XLON | 2051135 |
| 23-May-2024 | 14:43:41 | 1,000 | 3487.00 | XLON | 2051133 |
| 23-May-2024 | 14:43:41 | 151 | 3487.00 | XLON | 2051131 |
| 23-May-2024 | 14:43:06 | 971 | 3488.00 | XLON | 2050065 |
| 23-May-2024 | 14:43:06 | 1,160 | 3488.00 | XLON | 2050069 |
| 23-May-2024 | 14:43:06 | 92 | 3488.00 | XLON | 2050067 |
| 23-May-2024 | 14:40:12 | 1,113 | 3489.00 | XLON | 2044752 |
| 23-May-2024 | 14:36:26 | 1,229 | 3488.00 | XLON | 2037464 |
| 23-May-2024 | 14:35:20 | 931 | 3489.00 | XLON | 2034405 |
| 23-May-2024 | 14:35:20 | 7 | 3489.00 | XLON | 2034403 |
| 23-May-2024 | 14:35:20 | 62 | 3489.00 | XLON | 2034401 |
|---|---|---|---|---|---|
| 23-May-2024 | 14:35:20 | 213 | 3489.00 | XLON | 2034399 |
| 23-May-2024 | 14:33:30 | 838 | 3491.00 | XLON | 2030441 |
| 23-May-2024 | 14:33:30 | 234 | 3491.00 | XLON | 2030439 |
| 23-May-2024 | 14:32:03 | 1,056 | 3492.00 | XLON | 2027935 |
| 23-May-2024 | 14:30:29 | 835 | 3492.00 | XLON | 2024855 |
| 23-May-2024 | 14:30:29 | 261 | 3492.00 | XLON | 2024853 |
| 23-May-2024 | 14:30:29 | 1,089 | 3492.00 | XLON | 2024850 |
| 23-May-2024 | 14:27:26 | 956 | 3491.00 | XLON | 2018238 |
| 23-May-2024 | 14:27:22 | 100 | 3491.00 | XLON | 2018133 |
| 23-May-2024 | 14:27:22 | 8 | 3491.00 | XLON | 2018131 |
| 23-May-2024 | 14:24:05 | 1,113 | 3494.00 | XLON | 2009512 |
| 23-May-2024 | 14:23:56 | 1,137 | 3495.00 | XLON | 2009204 |
| 23-May-2024 | 14:22:33 | 267 | 3494.00 | XLON | 2006949 |
| 23-May-2024 | 14:22:33 | 1,109 | 3494.00 | XLON | 2006947 |
| 23-May-2024 | 14:20:27 | 714 | 3495.00 | XLON | 2003001 |
| 23-May-2024 | 14:20:27 | 375 | 3495.00 | XLON | 2002999 |
| 23-May-2024 | 14:20:27 | 637 | 3495.00 | XLON | 2002997 |
| 23-May-2024 | 14:20:27 | 558 | 3495.00 | XLON | 2002995 |
| 23-May-2024 | 14:20:01 | 8 | 3495.00 | XLON | 2001571 |
| 23-May-2024 | 14:14:54 | 89 | 3494.00 | XLON | 1992059 |
| 23-May-2024 | 14:14:54 | 161 | 3494.00 | XLON | 1992057 |
| 23-May-2024 | 14:14:54 | 250 | 3494.00 | XLON | 1992051 |
| 23-May-2024 | 14:14:54 | 250 | 3494.00 | XLON | 1992053 |
| 23-May-2024 | 14:14:54 | 264 | 3494.00 | XLON | 1992055 |
| 23-May-2024 | 14:14:54 | 1,114 | 3494.00 | XLON | 1992048 |
| 23-May-2024 | 14:14:54 | 77 | 3494.00 | XLON | 1992046 |
| 23-May-2024 | 14:13:39 | 116 | 3494.00 | XLON | 1989521 |
| 23-May-2024 | 14:13:39 | 1,093 | 3494.00 | XLON | 1989519 |
| 23-May-2024 | 14:13:18 | 47 | 3494.00 | XLON | 1988746 |
| 23-May-2024 | 14:13:18 | 1,021 | 3494.00 | XLON | 1988744 |
| 23-May-2024 | 14:13:18 | 979 | 3494.00 | XLON | 1988742 |
| 23-May-2024 | 14:13:18 | 73 | 3494.00 | XLON | 1988740 |
| 23-May-2024 | 14:12:29 | 1,033 | 3495.00 | XLON | 1987106 |
| 23-May-2024 | 14:12:29 | 28 | 3495.00 | XLON | 1987104 |
| 23-May-2024 | 14:08:04 | 254 | 3490.00 | XLON | 1978329 |
| 23-May-2024 | 14:08:04 | 1,035 | 3490.00 | XLON | 1978324 |
| 23-May-2024 | 14:08:04 | 81 | 3490.00 | XLON | 1978321 |
| 23-May-2024 | 14:07:11 | 273 | 3491.00 | XLON | 1976556 |
| 23-May-2024 | 14:07:11 | 50 | 3491.00 | XLON | 1976554 |
| 23-May-2024 | 14:07:11 | 1,089 | 3491.00 | XLON | 1976552 |
| 23-May-2024 | 14:07:11 | 146 | 3491.00 | XLON | 1976550 |
| 23-May-2024 | 14:06:01 | 1,201 | 3490.00 | XLON | 1974294 |
| 23-May-2024 | 14:03:16 | 159 | 3488.00 | XLON | 1969169 |
| 23-May-2024 | 14:03:16 | 816 | 3488.00 | XLON | 1969171 |
| 23-May-2024 | 14:03:16 | 273 | 3488.00 | XLON | 1969166 |
| 23-May-2024 | 14:02:17 | 1,051 | 3489.00 | XLON | 1967498 |
| 23-May-2024 | 14:01:55 | 116 | 3490.00 | XLON | 1966502 |
| 23-May-2024 | 14:01:55 | 250 | 3490.00 | XLON | 1966500 |
| 23-May-2024 | 14:01:55 | 212 | 3490.00 | XLON | 1966498 |
| 23-May-2024 | 14:01:30 | 889 | 3490.00 | XLON | 1965761 |
| 23-May-2024 | 14:01:30 | 1,727 | 3490.00 | XLON | 1965759 |
| 23-May-2024 | 14:01:26 | 9 | 3490.00 | XLON | 1965633 |
|---|---|---|---|---|---|
| 23-May-2024 | 14:01:20 | 252 | 3491.00 | XLON | 1965459 |
| 23-May-2024 | 13:57:38 | 1,044 | 3487.00 | XLON | 1957568 |
| 23-May-2024 | 13:56:19 | 1,138 | 3488.00 | XLON | 1955396 |
| 23-May-2024 | 13:55:53 | 1,066 | 3489.00 | XLON | 1954655 |
| 23-May-2024 | 13:52:47 | 1,081 | 3488.00 | XLON | 1948467 |
| 23-May-2024 | 13:52:42 | 950 | 3489.00 | XLON | 1948220 |
| 23-May-2024 | 13:52:42 | 268 | 3489.00 | XLON | 1948218 |
| 23-May-2024 | 13:51:13 | 1,103 | 3490.00 | XLON | 1945003 |
| 23-May-2024 | 13:50:24 | 1,236 | 3489.00 | XLON | 1943469 |
| 23-May-2024 | 13:48:19 | 86 | 3490.00 | XLON | 1939553 |
| 23-May-2024 | 13:48:19 | 925 | 3490.00 | XLON | 1939556 |
| 23-May-2024 | 13:47:15 | 967 | 3491.00 | XLON | 1937107 |
| 23-May-2024 | 13:47:15 | 190 | 3491.00 | XLON | 1937105 |
| 23-May-2024 | 13:47:13 | 1,144 | 3492.00 | XLON | 1937002 |
| 23-May-2024 | 13:45:00 | 1,162 | 3492.00 | XLON | 1931231 |
| 23-May-2024 | 13:44:50 | 320 | 3493.00 | XLON | 1930989 |
| 23-May-2024 | 13:44:50 | 127 | 3493.00 | XLON | 1930985 |
| 23-May-2024 | 13:44:50 | 999 | 3493.00 | XLON | 1930983 |
| 23-May-2024 | 13:42:23 | 1,113 | 3493.00 | XLON | 1926635 |
| 23-May-2024 | 13:40:08 | 1,124 | 3492.00 | XLON | 1921852 |
| 23-May-2024 | 13:39:32 | 1,059 | 3493.00 | XLON | 1920572 |
| 23-May-2024 | 13:38:27 | 1,118 | 3494.00 | XLON | 1918357 |
| 23-May-2024 | 13:38:27 | 1,271 | 3495.00 | XLON | 1918352 |
| 23-May-2024 | 13:37:03 | 1,163 | 3496.00 | XLON | 1914990 |
| 23-May-2024 | 13:37:03 | 50 | 3496.00 | XLON | 1914988 |
| 23-May-2024 | 13:36:38 | 1,466 | 3496.00 | XLON | 1913999 |
| 23-May-2024 | 13:34:47 | 1,224 | 3492.00 | XLON | 1909984 |
| 23-May-2024 | 13:33:49 | 625 | 3492.00 | XLON | 1907904 |
| 23-May-2024 | 13:33:49 | 694 | 3492.00 | XLON | 1907902 |
| 23-May-2024 | 13:31:27 | 700 | 3490.00 | XLON | 1902948 |
| 23-May-2024 | 13:31:27 | 209 | 3490.00 | XLON | 1902943 |
| 23-May-2024 | 13:31:27 | 261 | 3490.00 | XLON | 1902945 |
| 23-May-2024 | 13:31:27 | 1,032 | 3490.00 | XLON | 1902937 |
| 23-May-2024 | 13:31:27 | 1,089 | 3490.00 | XLON | 1902935 |
| 23-May-2024 | 13:30:54 | 1,053 | 3490.00 | XLON | 1901118 |
| 23-May-2024 | 13:30:54 | 132 | 3490.00 | XLON | 1901116 |
| 23-May-2024 | 13:30:54 | 1,000 | 3490.00 | XLON | 1901114 |
| 23-May-2024 | 13:24:48 | 804 | 3491.00 | XLON | 1888982 |
| 23-May-2024 | 13:24:48 | 276 | 3491.00 | XLON | 1888980 |
| 23-May-2024 | 13:24:17 | 1 | 3490.00 | XLON | 1888494 |
| 23-May-2024 | 13:21:06 | 1,239 | 3491.00 | XLON | 1885554 |
| 23-May-2024 | 13:15:26 | 1,155 | 3490.00 | XLON | 1879366 |
| 23-May-2024 | 13:12:17 | 1,072 | 3490.00 | XLON | 1876016 |
| 23-May-2024 | 13:07:59 | 934 | 3490.00 | XLON | 1871412 |
| 23-May-2024 | 13:07:59 | 295 | 3490.00 | XLON | 1871410 |
| 23-May-2024 | 13:04:04 | 1,161 | 3490.00 | XLON | 1867728 |
| 23-May-2024 | 13:03:29 | 835 | 3491.00 | XLON | 1867180 |
| 23-May-2024 | 13:03:29 | 225 | 3491.00 | XLON | 1867178 |
| 23-May-2024 | 13:02:09 | 388 | 3492.00 | XLON | 1865995 |
| 23-May-2024 | 13:02:09 | 663 | 3492.00 | XLON | 1865993 |
| 23-May-2024 | 13:01:26 | 1,211 | 3492.00 | XLON | 1864865 |
| 23-May-2024 | 12:56:08 | 1,093 | 3490.00 | XLON | 1858910 |
|---|---|---|---|---|---|
| 23-May-2024 | 12:53:48 | 1,158 | 3493.00 | XLON | 1856624 |
| 23-May-2024 | 12:53:43 | 1,174 | 3494.00 | XLON | 1856530 |
| 23-May-2024 | 12:53:13 | 1,245 | 3495.00 | XLON | 1856006 |
| 23-May-2024 | 12:46:30 | 434 | 3493.00 | XLON | 1848467 |
| 23-May-2024 | 12:46:30 | 439 | 3493.00 | XLON | 1848465 |
| 23-May-2024 | 12:46:30 | 356 | 3493.00 | XLON | 1848463 |
| 23-May-2024 | 12:43:06 | 850 | 3494.00 | XLON | 1845101 |
| 23-May-2024 | 12:43:06 | 197 | 3494.00 | XLON | 1845099 |
| 23-May-2024 | 12:38:27 | 258 | 3495.00 | XLON | 1840439 |
| 23-May-2024 | 12:38:27 | 310 | 3495.00 | XLON | 1840420 |
| 23-May-2024 | 12:38:27 | 207 | 3495.00 | XLON | 1840422 |
| 23-May-2024 | 12:38:27 | 405 | 3495.00 | XLON | 1840424 |
| 23-May-2024 | 12:38:12 | 73 | 3497.00 | XLON | 1840190 |
| 23-May-2024 | 12:38:12 | 971 | 3497.00 | XLON | 1840188 |
| 23-May-2024 | 12:36:34 | 1,222 | 3496.00 | XLON | 1838726 |
| 23-May-2024 | 12:35:48 | 892 | 3497.00 | XLON | 1837927 |
| 23-May-2024 | 12:35:48 | 208 | 3497.00 | XLON | 1837925 |
| 23-May-2024 | 12:35:48 | 210 | 3497.00 | XLON | 1837923 |
| 23-May-2024 | 12:35:48 | 1,377 | 3497.00 | XLON | 1837921 |
| 23-May-2024 | 12:35:28 | 98 | 3497.00 | XLON | 1837565 |
| 23-May-2024 | 12:35:28 | 231 | 3497.00 | XLON | 1837567 |
| 23-May-2024 | 12:35:28 | 145 | 3497.00 | XLON | 1837569 |
| 23-May-2024 | 12:33:27 | 382 | 3494.00 | XLON | 1835689 |
| 23-May-2024 | 12:29:52 | 1,049 | 3493.00 | XLON | 1830898 |
| 23-May-2024 | 12:29:52 | 634 | 3493.00 | XLON | 1830896 |
| 23-May-2024 | 12:29:52 | 987 | 3493.00 | XLON | 1830894 |
| 23-May-2024 | 12:25:28 | 224 | 3493.00 | XLON | 1826709 |
| 23-May-2024 | 12:25:28 | 1,513 | 3493.00 | XLON | 1826707 |
| 23-May-2024 | 12:20:45 | 373 | 3494.00 | XLON | 1823178 |
| 23-May-2024 | 12:20:45 | 208 | 3494.00 | XLON | 1823180 |
| 23-May-2024 | 12:20:45 | 50 | 3494.00 | XLON | 1823176 |
| 23-May-2024 | 12:20:45 | 129 | 3494.00 | XLON | 1823174 |
| 23-May-2024 | 12:20:45 | 148 | 3494.00 | XLON | 1823172 |
| 23-May-2024 | 12:16:00 | 224 | 3494.00 | XLON | 1818969 |
| 23-May-2024 | 12:13:28 | 8 | 3494.00 | XLON | 1817293 |
| 23-May-2024 | 12:13:28 | 41 | 3494.00 | XLON | 1817291 |
| 23-May-2024 | 12:13:28 | 500 | 3494.00 | XLON | 1817289 |
| 23-May-2024 | 12:13:28 | 181 | 3494.00 | XLON | 1817287 |
| 23-May-2024 | 12:11:59 | 163 | 3490.00 | XLON | 1816307 |
| 23-May-2024 | 11:59:04 | 1,079 | 3490.00 | XLON | 1805685 |
| 23-May-2024 | 11:56:31 | 23 | 3490.00 | XLON | 1804031 |
| 23-May-2024 | 11:56:24 | 1,123 | 3491.00 | XLON | 1803959 |
| 23-May-2024 | 11:49:30 | 1,097 | 3488.00 | XLON | 1799197 |
| 23-May-2024 | 11:49:14 | 1,140 | 3489.00 | XLON | 1798899 |
| 23-May-2024 | 11:46:58 | 1,176 | 3489.00 | XLON | 1797141 |
| 23-May-2024 | 11:46:58 | 1,064 | 3489.00 | XLON | 1797139 |
| 23-May-2024 | 11:36:03 | 1,119 | 3491.00 | XLON | 1788621 |
| 23-May-2024 | 11:33:18 | 117 | 3491.00 | XLON | 1786225 |
| 23-May-2024 | 11:33:18 | 944 | 3491.00 | XLON | 1786227 |
| 23-May-2024 | 11:30:42 | 1,167 | 3491.00 | XLON | 1783884 |
| 23-May-2024 | 11:28:46 | 1,154 | 3491.00 | XLON | 1782148 |
| 23-May-2024 | 11:20:29 | 1,199 | 3493.00 | XLON | 1776893 |
|---|---|---|---|---|---|
| 23-May-2024 | 11:14:03 | 1,017 | 3493.00 | XLON | 1772063 |
| 23-May-2024 | 11:13:45 | 1,112 | 3493.00 | XLON | 1771841 |
| 23-May-2024 | 11:05:00 | 1,218 | 3487.00 | XLON | 1765744 |
| 23-May-2024 | 11:01:24 | 1,095 | 3488.00 | XLON | 1762864 |
| 23-May-2024 | 10:58:12 | 1,113 | 3487.00 | XLON | 1759977 |
| 23-May-2024 | 10:56:29 | 307 | 3488.00 | XLON | 1758906 |
| 23-May-2024 | 10:56:29 | 729 | 3488.00 | XLON | 1758904 |
| 23-May-2024 | 10:37:56 | 132 | 3484.00 | XLON | 1745167 |
| 23-May-2024 | 10:37:56 | 418 | 3484.00 | XLON | 1745165 |
| 23-May-2024 | 10:37:56 | 182 | 3484.00 | XLON | 1745163 |
| 23-May-2024 | 10:37:56 | 220 | 3484.00 | XLON | 1745161 |
| 23-May-2024 | 10:37:56 | 1,046 | 3484.00 | XLON | 1745159 |
| 23-May-2024 | 10:24:19 | 1,219 | 3484.00 | XLON | 1735117 |
| 23-May-2024 | 10:11:16 | 1,019 | 3481.00 | XLON | 1724566 |
| 23-May-2024 | 10:03:59 | 1,236 | 3485.00 | XLON | 1718299 |
| 23-May-2024 | 09:57:46 | 148 | 3486.00 | XLON | 1712765 |
| 23-May-2024 | 09:57:46 | 507 | 3486.00 | XLON | 1712767 |
| 23-May-2024 | 09:57:46 | 300 | 3486.00 | XLON | 1712761 |
| 23-May-2024 | 09:57:46 | 194 | 3486.00 | XLON | 1712763 |
| 23-May-2024 | 09:55:00 | 1,093 | 3487.00 | XLON | 1710590 |
| 23-May-2024 | 09:48:36 | 414 | 3489.00 | XLON | 1705086 |
| 23-May-2024 | 09:48:36 | 748 | 3489.00 | XLON | 1705084 |
| 23-May-2024 | 09:46:23 | 258 | 3488.00 | XLON | 1703504 |
| 23-May-2024 | 09:46:23 | 1,000 | 3488.00 | XLON | 1703502 |
| 23-May-2024 | 09:41:36 | 312 | 3489.00 | XLON | 1699613 |
| 23-May-2024 | 09:41:36 | 768 | 3489.00 | XLON | 1699611 |
| 23-May-2024 | 09:40:20 | 306 | 3490.00 | XLON | 1698604 |
| 23-May-2024 | 09:40:20 | 779 | 3490.00 | XLON | 1698606 |
| 23-May-2024 | 09:36:42 | 1,163 | 3488.00 | XLON | 1693419 |
| 23-May-2024 | 09:30:55 | 1,008 | 3491.00 | XLON | 1688722 |
| 23-May-2024 | 09:27:43 | 43 | 3489.00 | XLON | 1685245 |
| 23-May-2024 | 09:26:17 | 988 | 3489.00 | XLON | 1683767 |
| 23-May-2024 | 09:19:24 | 894 | 3490.00 | XLON | 1677383 |
| 23-May-2024 | 09:19:24 | 185 | 3490.00 | XLON | 1677381 |
| 23-May-2024 | 09:14:12 | 372 | 3490.00 | XLON | 1672589 |
| 23-May-2024 | 09:14:12 | 653 | 3490.00 | XLON | 1672587 |
| 23-May-2024 | 09:11:05 | 1,031 | 3490.00 | XLON | 1669748 |
| 23-May-2024 | 09:00:47 | 180 | 3487.00 | XLON | 1659812 |
| 23-May-2024 | 09:00:47 | 141 | 3487.00 | XLON | 1659810 |
| 23-May-2024 | 09:00:47 | 147 | 3487.00 | XLON | 1659808 |
| 23-May-2024 | 09:00:47 | 785 | 3487.00 | XLON | 1659806 |
| 23-May-2024 | 09:00:47 | 228 | 3487.00 | XLON | 1659771 |
| 23-May-2024 | 09:00:47 | 785 | 3487.00 | XLON | 1659769 |
| 23-May-2024 | 09:00:47 | 194 | 3487.00 | XLON | 1659767 |
| 23-May-2024 | 09:00:47 | 1,033 | 3487.00 | XLON | 1659765 |
| 23-May-2024 | 08:57:49 | 1,115 | 3487.00 | XLON | 1656443 |
| 23-May-2024 | 08:57:49 | 12 | 3487.00 | XLON | 1656445 |
| 23-May-2024 | 08:50:28 | 36 | 3483.00 | XLON | 1650292 |
| 23-May-2024 | 08:50:28 | 1,164 | 3483.00 | XLON | 1650290 |
| 23-May-2024 | 08:38:49 | 1,175 | 3481.00 | XLON | 1639944 |
| 23-May-2024 | 08:38:00 | 1,026 | 3481.00 | XLON | 1639135 |
| 23-May-2024 | 08:30:00 | 222 | 3480.00 | XLON | 1632255 |
|---|---|---|---|---|---|
| 23-May-2024 | 08:30:00 | 100 | 3480.00 | XLON | 1632253 |
| 23-May-2024 | 08:30:00 | 310 | 3480.00 | XLON | 1632251 |
| 23-May-2024 | 08:28:35 | 1,156 | 3480.00 | XLON | 1630903 |
| 23-May-2024 | 08:28:35 | 104 | 3480.00 | XLON | 1630901 |
| 23-May-2024 | 08:24:44 | 1,066 | 3481.00 | XLON | 1627753 |
| 23-May-2024 | 08:19:31 | 1,151 | 3480.00 | XLON | 1623503 |
| 23-May-2024 | 08:16:23 | 1,054 | 3481.00 | XLON | 1620189 |
| 23-May-2024 | 08:11:09 | 93 | 3481.00 | XLON | 1615686 |
| 23-May-2024 | 08:11:09 | 1,104 | 3481.00 | XLON | 1615684 |
| 23-May-2024 | 08:08:22 | 161 | 3483.00 | XLON | 1612896 |
| 23-May-2024 | 08:08:12 | 411 | 3483.00 | XLON | 1612755 |
| 23-May-2024 | 08:08:09 | 530 | 3483.00 | XLON | 1612704 |
| 23-May-2024 | 08:06:04 | 393 | 3486.00 | XLON | 1608922 |
| 23-May-2024 | 08:06:04 | 261 | 3486.00 | XLON | 1608920 |
| 23-May-2024 | 08:06:04 | 103 | 3486.00 | XLON | 1608924 |
| 23-May-2024 | 08:06:04 | 427 | 3486.00 | XLON | 1608926 |
| 23-May-2024 | 08:02:17 | 1,235 | 3489.00 | XLON | 1605696 |
| 23-May-2024 | 07:57:12 | 1,123 | 3490.00 | XLON | 1598965 |
| 23-May-2024 | 07:53:26 | 693 | 3487.00 | XLON | 1593765 |
| 23-May-2024 | 07:53:26 | 543 | 3487.00 | XLON | 1593763 |
| 23-May-2024 | 07:45:49 | 1,142 | 3484.00 | XLON | 1581346 |
| 23-May-2024 | 07:38:50 | 1,153 | 3486.00 | XLON | 1571599 |
| 23-May-2024 | 07:34:40 | 910 | 3487.00 | XLON | 1565484 |
| 23-May-2024 | 07:34:40 | 176 | 3487.00 | XLON | 1565482 |
| 23-May-2024 | 07:30:00 | 917 | 3487.00 | XLON | 1558507 |
| 23-May-2024 | 07:30:00 | 269 | 3487.00 | XLON | 1558509 |
| 23-May-2024 | 07:26:12 | 230 | 3486.00 | XLON | 1552866 |
| 23-May-2024 | 07:26:12 | 788 | 3486.00 | XLON | 1552864 |
| 23-May-2024 | 07:22:48 | 1,115 | 3486.00 | XLON | 1549034 |
| 23-May-2024 | 07:22:48 | 1,150 | 3486.00 | XLON | 1549032 |
| 23-May-2024 | 07:14:46 | 445 | 3479.00 | XLON | 1538522 |
| 23-May-2024 | 07:14:46 | 632 | 3479.00 | XLON | 1538520 |
| 23-May-2024 | 07:10:57 | 735 | 3480.00 | XLON | 1533945 |
| 23-May-2024 | 07:10:57 | 386 | 3480.00 | XLON | 1533943 |
| 23-May-2024 | 07:08:53 | 1,000 | 3484.00 | XLON | 1531178 |
| 23-May-2024 | 07:08:53 | 249 | 3484.00 | XLON | 1531180 |
| 23-May-2024 | 07:07:49 | 188 | 3483.00 | XLON | 1529945 |
| 23-May-2024 | 07:07:33 | 152 | 3490.00 | XLON | 1529453 |
| 23-May-2024 | 07:07:33 | 1,000 | 3490.00 | XLON | 1529451 |
| 23-May-2024 | 07:06:09 | 1,149 | 3490.00 | XLON | 1527756 |
| 23-May-2024 | 07:03:49 | 101 | 3490.00 | XLON | 1524502 |
| 23-May-2024 | 07:02:13 | 951 | 3490.00 | XLON | 1522292 |
| 23-May-2024 | 07:01:53 | 1,228 | 3492.00 | XLON | 1521732 |
| 23-May-2024 | 07:01:53 | 1,238 | 3494.00 | XLON | 1521730 |
Pursuant to the above-named Company’s Share Option Schemes options over Ordinary Shares of p each have been exercised
23 May 2024
RELX PLC
Additional Listing
RELX PLC (the Company) has made an application to the Financial Conduct Authority (FCA) and the London Stock Exchange (LSE) for a block listing of 50,000 Ordinary shares of 14 ^51^/116p each in connection with the RELX Group plc Executive Share Option Scheme 2013. Upon issuance, the shares will trade on the LSE, be admitted to the FCA’s Official List and rank pari passu with the existing issued shares of the Company.
Admission of the shares is expected on 28 May 2024.
24 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 198,509 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 35,981,727 ordinary shares in treasury, and has 1,872,425,036 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 16,269,534 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: | 24 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 198,509 |
| Highest price paid per share (p): | 3526 |
| Lowest price paid per share (p): | 3456 |
| Volume weighted average price paid per share (p): | 3500.2023 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 24-May-2024 | 15:15:44 | 182 | 3526.00 | XLON | 1949565 |
| 24-May-2024 | 15:15:44 | 532 | 3526.00 | XLON | 1949561 |
| 24-May-2024 | 15:15:44 | 162 | 3526.00 | XLON | 1949563 |
| 24-May-2024 | 15:15:44 | 1,228 | 3526.00 | XLON | 1949557 |
| 24-May-2024 | 15:15:25 | 393 | 3525.00 | XLON | 1949076 |
| 24-May-2024 | 15:15:25 | 723 | 3525.00 | XLON | 1949074 |
| 24-May-2024 | 15:14:19 | 2,210 | 3526.00 | XLON | 1947089 |
| 24-May-2024 | 15:14:19 | 175 | 3526.00 | XLON | 1947087 |
| 24-May-2024 | 15:14:04 | 539 | 3525.00 | XLON | 1946778 |
| 24-May-2024 | 15:14:04 | 215 | 3525.00 | XLON | 1946776 |
| 24-May-2024 | 15:13:03 | 343 | 3523.00 | XLON | 1945309 |
| 24-May-2024 | 15:13:03 | 99 | 3523.00 | XLON | 1945307 |
| 24-May-2024 | 15:11:31 | 1,171 | 3522.00 | XLON | 1941905 |
| 24-May-2024 | 15:09:48 | 105 | 3522.00 | XLON | 1938637 |
|---|---|---|---|---|---|
| 24-May-2024 | 15:09:48 | 532 | 3522.00 | XLON | 1938635 |
| 24-May-2024 | 15:09:48 | 539 | 3522.00 | XLON | 1938633 |
| 24-May-2024 | 15:09:48 | 1,103 | 3522.00 | XLON | 1938631 |
| 24-May-2024 | 15:09:28 | 234 | 3523.00 | XLON | 1938109 |
| 24-May-2024 | 15:09:28 | 853 | 3523.00 | XLON | 1938107 |
| 24-May-2024 | 15:09:28 | 106 | 3523.00 | XLON | 1938111 |
| 24-May-2024 | 15:09:28 | 164 | 3523.00 | XLON | 1938113 |
| 24-May-2024 | 15:08:33 | 100 | 3523.00 | XLON | 1936840 |
| 24-May-2024 | 15:08:33 | 143 | 3523.00 | XLON | 1936838 |
| 24-May-2024 | 15:08:33 | 277 | 3523.00 | XLON | 1936846 |
| 24-May-2024 | 15:08:33 | 231 | 3523.00 | XLON | 1936842 |
| 24-May-2024 | 15:08:33 | 164 | 3523.00 | XLON | 1936844 |
| 24-May-2024 | 15:05:16 | 771 | 3523.00 | XLON | 1932140 |
| 24-May-2024 | 15:05:15 | 421 | 3523.00 | XLON | 1932125 |
| 24-May-2024 | 15:05:04 | 1,125 | 3524.00 | XLON | 1931733 |
| 24-May-2024 | 15:05:04 | 1,171 | 3524.00 | XLON | 1931729 |
| 24-May-2024 | 15:05:04 | 243 | 3524.00 | XLON | 1931731 |
| 24-May-2024 | 15:02:26 | 1,384 | 3522.00 | XLON | 1928100 |
| 24-May-2024 | 15:02:16 | 413 | 3522.00 | XLON | 1927932 |
| 24-May-2024 | 15:02:16 | 132 | 3522.00 | XLON | 1927930 |
| 24-May-2024 | 15:01:11 | 94 | 3521.00 | XLON | 1926661 |
| 24-May-2024 | 15:01:11 | 539 | 3521.00 | XLON | 1926659 |
| 24-May-2024 | 15:01:11 | 532 | 3521.00 | XLON | 1926657 |
| 24-May-2024 | 14:59:28 | 1,190 | 3519.00 | XLON | 1922035 |
| 24-May-2024 | 14:59:28 | 54 | 3519.00 | XLON | 1922033 |
| 24-May-2024 | 14:58:46 | 18 | 3519.00 | XLON | 1921056 |
| 24-May-2024 | 14:58:46 | 1,112 | 3519.00 | XLON | 1921060 |
| 24-May-2024 | 14:58:46 | 100 | 3519.00 | XLON | 1921058 |
| 24-May-2024 | 14:55:33 | 422 | 3518.00 | XLON | 1916815 |
| 24-May-2024 | 14:55:33 | 834 | 3518.00 | XLON | 1916813 |
| 24-May-2024 | 14:53:51 | 1,044 | 3517.00 | XLON | 1914491 |
| 24-May-2024 | 14:53:51 | 82 | 3517.00 | XLON | 1914489 |
| 24-May-2024 | 14:53:33 | 1,187 | 3516.00 | XLON | 1914066 |
| 24-May-2024 | 14:50:59 | 2 | 3516.00 | XLON | 1911441 |
| 24-May-2024 | 14:50:59 | 425 | 3516.00 | XLON | 1911437 |
| 24-May-2024 | 14:50:59 | 49 | 3516.00 | XLON | 1911439 |
| 24-May-2024 | 14:50:59 | 541 | 3516.00 | XLON | 1911435 |
| 24-May-2024 | 14:50:59 | 956 | 3516.00 | XLON | 1911433 |
| 24-May-2024 | 14:50:59 | 23 | 3516.00 | XLON | 1911431 |
| 24-May-2024 | 14:49:30 | 1,172 | 3514.00 | XLON | 1909243 |
| 24-May-2024 | 14:49:30 | 541 | 3514.00 | XLON | 1909241 |
| 24-May-2024 | 14:49:10 | 6 | 3514.00 | XLON | 1908689 |
| 24-May-2024 | 14:48:18 | 109 | 3514.00 | XLON | 1907601 |
| 24-May-2024 | 14:48:18 | 995 | 3514.00 | XLON | 1907599 |
| 24-May-2024 | 14:48:18 | 1,118 | 3514.00 | XLON | 1907597 |
| 24-May-2024 | 14:48:18 | 25 | 3514.00 | XLON | 1907603 |
| 24-May-2024 | 14:48:18 | 30 | 3514.00 | XLON | 1907605 |
| 24-May-2024 | 14:44:20 | 752 | 3510.00 | XLON | 1901299 |
| 24-May-2024 | 14:44:20 | 323 | 3510.00 | XLON | 1901297 |
| 24-May-2024 | 14:43:12 | 1,101 | 3510.00 | XLON | 1899277 |
|---|---|---|---|---|---|
| 24-May-2024 | 14:43:09 | 1,059 | 3511.00 | XLON | 1899196 |
| 24-May-2024 | 14:42:40 | 1,145 | 3509.00 | XLON | 1898613 |
| 24-May-2024 | 14:39:00 | 214 | 3508.00 | XLON | 1892698 |
| 24-May-2024 | 14:39:00 | 425 | 3508.00 | XLON | 1892696 |
| 24-May-2024 | 14:39:00 | 431 | 3508.00 | XLON | 1892694 |
| 24-May-2024 | 14:39:00 | 1,170 | 3508.00 | XLON | 1892692 |
| 24-May-2024 | 14:36:18 | 380 | 3507.00 | XLON | 1888331 |
| 24-May-2024 | 14:36:18 | 268 | 3507.00 | XLON | 1888329 |
| 24-May-2024 | 14:36:18 | 431 | 3507.00 | XLON | 1888327 |
| 24-May-2024 | 14:36:18 | 920 | 3507.00 | XLON | 1888325 |
| 24-May-2024 | 14:36:18 | 951 | 3507.00 | XLON | 1888323 |
| 24-May-2024 | 14:35:29 | 1,000 | 3508.00 | XLON | 1887167 |
| 24-May-2024 | 14:31:40 | 1,029 | 3505.00 | XLON | 1881106 |
| 24-May-2024 | 14:30:21 | 112 | 3504.00 | XLON | 1879360 |
| 24-May-2024 | 14:30:21 | 476 | 3504.00 | XLON | 1879358 |
| 24-May-2024 | 14:29:41 | 1,186 | 3505.00 | XLON | 1878129 |
| 24-May-2024 | 14:28:40 | 224 | 3504.00 | XLON | 1876228 |
| 24-May-2024 | 14:28:34 | 1,209 | 3505.00 | XLON | 1876087 |
| 24-May-2024 | 14:27:59 | 9 | 3505.00 | XLON | 1875227 |
| 24-May-2024 | 14:25:30 | 774 | 3507.00 | XLON | 1871729 |
| 24-May-2024 | 14:25:30 | 450 | 3507.00 | XLON | 1871727 |
| 24-May-2024 | 14:25:21 | 255 | 3508.00 | XLON | 1871291 |
| 24-May-2024 | 14:25:21 | 847 | 3508.00 | XLON | 1871289 |
| 24-May-2024 | 14:23:18 | 219 | 3507.00 | XLON | 1867828 |
| 24-May-2024 | 14:23:18 | 790 | 3507.00 | XLON | 1867826 |
| 24-May-2024 | 14:22:11 | 1,135 | 3508.00 | XLON | 1866503 |
| 24-May-2024 | 14:19:43 | 975 | 3505.00 | XLON | 1862917 |
| 24-May-2024 | 14:19:43 | 164 | 3505.00 | XLON | 1862915 |
| 24-May-2024 | 14:18:16 | 399 | 3506.00 | XLON | 1860465 |
| 24-May-2024 | 14:18:16 | 211 | 3506.00 | XLON | 1860463 |
| 24-May-2024 | 14:18:16 | 479 | 3506.00 | XLON | 1860428 |
| 24-May-2024 | 14:18:16 | 557 | 3506.00 | XLON | 1860426 |
| 24-May-2024 | 14:18:16 | 1,015 | 3506.00 | XLON | 1860424 |
| 24-May-2024 | 14:17:25 | 530 | 3506.00 | XLON | 1859148 |
| 24-May-2024 | 14:15:10 | 1,193 | 3504.00 | XLON | 1855761 |
| 24-May-2024 | 14:13:19 | 1,025 | 3503.00 | XLON | 1853217 |
| 24-May-2024 | 14:13:05 | 146 | 3503.00 | XLON | 1852854 |
| 24-May-2024 | 14:13:05 | 1,078 | 3505.00 | XLON | 1852851 |
| 24-May-2024 | 14:11:20 | 215 | 3504.00 | XLON | 1850520 |
| 24-May-2024 | 14:11:20 | 908 | 3504.00 | XLON | 1850518 |
| 24-May-2024 | 14:07:51 | 461 | 3502.00 | XLON | 1844866 |
| 24-May-2024 | 14:07:51 | 600 | 3502.00 | XLON | 1844864 |
| 24-May-2024 | 14:07:05 | 896 | 3503.00 | XLON | 1843740 |
| 24-May-2024 | 14:07:05 | 312 | 3503.00 | XLON | 1843738 |
| 24-May-2024 | 14:05:37 | 240 | 3506.00 | XLON | 1841346 |
| 24-May-2024 | 14:05:37 | 182 | 3506.00 | XLON | 1841348 |
| 24-May-2024 | 14:05:37 | 339 | 3506.00 | XLON | 1841344 |
| 24-May-2024 | 14:05:37 | 344 | 3506.00 | XLON | 1841342 |
| 24-May-2024 | 14:05:37 | 887 | 3506.00 | XLON | 1841340 |
| 24-May-2024 | 14:05:37 | 15 | 3506.00 | XLON | 1841338 |
|---|---|---|---|---|---|
| 24-May-2024 | 14:05:37 | 285 | 3506.00 | XLON | 1841336 |
| 24-May-2024 | 14:02:32 | 1,176 | 3504.00 | XLON | 1836619 |
| 24-May-2024 | 14:01:37 | 269 | 3505.00 | XLON | 1834984 |
| 24-May-2024 | 14:01:37 | 488 | 3505.00 | XLON | 1834982 |
| 24-May-2024 | 14:01:37 | 1,152 | 3505.00 | XLON | 1834980 |
| 24-May-2024 | 14:01:21 | 1,244 | 3506.00 | XLON | 1834528 |
| 24-May-2024 | 13:57:41 | 1,000 | 3504.00 | XLON | 1826245 |
| 24-May-2024 | 13:57:41 | 259 | 3504.00 | XLON | 1826243 |
| 24-May-2024 | 13:56:19 | 1,195 | 3506.00 | XLON | 1824080 |
| 24-May-2024 | 13:53:59 | 1,153 | 3505.00 | XLON | 1820327 |
| 24-May-2024 | 13:53:26 | 782 | 3507.00 | XLON | 1819436 |
| 24-May-2024 | 13:53:26 | 285 | 3507.00 | XLON | 1819434 |
| 24-May-2024 | 13:51:23 | 254 | 3507.00 | XLON | 1816548 |
| 24-May-2024 | 13:51:23 | 339 | 3507.00 | XLON | 1816546 |
| 24-May-2024 | 13:51:23 | 205 | 3507.00 | XLON | 1816550 |
| 24-May-2024 | 13:51:23 | 270 | 3507.00 | XLON | 1816552 |
| 24-May-2024 | 13:51:23 | 1,114 | 3507.00 | XLON | 1816542 |
| 24-May-2024 | 13:50:05 | 272 | 3506.00 | XLON | 1814773 |
| 24-May-2024 | 13:50:05 | 1,167 | 3506.00 | XLON | 1814771 |
| 24-May-2024 | 13:48:57 | 271 | 3505.00 | XLON | 1812804 |
| 24-May-2024 | 13:48:57 | 980 | 3505.00 | XLON | 1812791 |
| 24-May-2024 | 13:48:57 | 744 | 3505.00 | XLON | 1812787 |
| 24-May-2024 | 13:48:57 | 1,138 | 3505.00 | XLON | 1812778 |
| 24-May-2024 | 13:48:57 | 442 | 3505.00 | XLON | 1812776 |
| 24-May-2024 | 13:48:08 | 900 | 3506.00 | XLON | 1811589 |
| 24-May-2024 | 13:46:35 | 1,020 | 3505.00 | XLON | 1809219 |
| 24-May-2024 | 13:44:11 | 248 | 3505.00 | XLON | 1804971 |
| 24-May-2024 | 13:44:11 | 800 | 3505.00 | XLON | 1804967 |
| 24-May-2024 | 13:44:11 | 1,220 | 3505.00 | XLON | 1804969 |
| 24-May-2024 | 13:43:18 | 100 | 3505.00 | XLON | 1803692 |
| 24-May-2024 | 13:43:18 | 100 | 3505.00 | XLON | 1803690 |
| 24-May-2024 | 13:43:18 | 100 | 3505.00 | XLON | 1803688 |
| 24-May-2024 | 13:43:18 | 220 | 3505.00 | XLON | 1803684 |
| 24-May-2024 | 13:43:18 | 100 | 3505.00 | XLON | 1803682 |
| 24-May-2024 | 13:41:12 | 252 | 3502.00 | XLON | 1800815 |
| 24-May-2024 | 13:41:12 | 10 | 3502.00 | XLON | 1800813 |
| 24-May-2024 | 13:41:12 | 172 | 3502.00 | XLON | 1800817 |
| 24-May-2024 | 13:41:12 | 773 | 3502.00 | XLON | 1800819 |
| 24-May-2024 | 13:38:03 | 1,212 | 3503.00 | XLON | 1795838 |
| 24-May-2024 | 13:38:03 | 405 | 3504.00 | XLON | 1795836 |
| 24-May-2024 | 13:38:03 | 663 | 3504.00 | XLON | 1795834 |
| 24-May-2024 | 13:35:54 | 1,107 | 3502.00 | XLON | 1792642 |
| 24-May-2024 | 13:33:49 | 882 | 3502.00 | XLON | 1789388 |
| 24-May-2024 | 13:33:49 | 193 | 3502.00 | XLON | 1789386 |
| 24-May-2024 | 13:33:49 | 100 | 3502.00 | XLON | 1789384 |
| 24-May-2024 | 13:33:26 | 894 | 3500.00 | XLON | 1788545 |
| 24-May-2024 | 13:33:10 | 127 | 3500.00 | XLON | 1788008 |
| 24-May-2024 | 13:31:40 | 1,177 | 3499.00 | XLON | 1785745 |
| 24-May-2024 | 13:31:10 | 27 | 3500.00 | XLON | 1784854 |
| 24-May-2024 | 13:31:10 | 1,010 | 3500.00 | XLON | 1784852 |
|---|---|---|---|---|---|
| 24-May-2024 | 13:30:02 | 256 | 3502.00 | XLON | 1781371 |
| 24-May-2024 | 13:30:02 | 457 | 3502.00 | XLON | 1781369 |
| 24-May-2024 | 13:30:02 | 362 | 3502.00 | XLON | 1781367 |
| 24-May-2024 | 13:30:02 | 666 | 3502.00 | XLON | 1781363 |
| 24-May-2024 | 13:30:02 | 381 | 3502.00 | XLON | 1781361 |
| 24-May-2024 | 13:28:54 | 1,124 | 3501.00 | XLON | 1777510 |
| 24-May-2024 | 13:27:08 | 904 | 3501.00 | XLON | 1775982 |
| 24-May-2024 | 13:26:59 | 150 | 3501.00 | XLON | 1775789 |
| 24-May-2024 | 13:22:36 | 1,220 | 3501.00 | XLON | 1771812 |
| 24-May-2024 | 13:17:56 | 1,129 | 3503.00 | XLON | 1767575 |
| 24-May-2024 | 13:15:00 | 1,108 | 3502.00 | XLON | 1765560 |
| 24-May-2024 | 13:09:14 | 1,029 | 3501.00 | XLON | 1761303 |
| 24-May-2024 | 13:05:16 | 1,172 | 3502.00 | XLON | 1758242 |
| 24-May-2024 | 13:01:14 | 1,121 | 3498.00 | XLON | 1755379 |
| 24-May-2024 | 12:58:34 | 246 | 3498.00 | XLON | 1752903 |
| 24-May-2024 | 12:58:34 | 860 | 3498.00 | XLON | 1752901 |
| 24-May-2024 | 12:57:14 | 1,212 | 3498.00 | XLON | 1752146 |
| 24-May-2024 | 12:56:35 | 318 | 3499.00 | XLON | 1751742 |
| 24-May-2024 | 12:56:35 | 928 | 3499.00 | XLON | 1751740 |
| 24-May-2024 | 12:54:21 | 1,020 | 3499.00 | XLON | 1750277 |
| 24-May-2024 | 12:51:08 | 1,174 | 3501.00 | XLON | 1747918 |
| 24-May-2024 | 12:49:18 | 1,021 | 3500.00 | XLON | 1746258 |
| 24-May-2024 | 12:44:33 | 1,147 | 3500.00 | XLON | 1742190 |
| 24-May-2024 | 12:44:07 | 334 | 3501.00 | XLON | 1741478 |
| 24-May-2024 | 12:44:07 | 447 | 3501.00 | XLON | 1741476 |
| 24-May-2024 | 12:44:07 | 350 | 3501.00 | XLON | 1741474 |
| 24-May-2024 | 12:44:07 | 1,176 | 3501.00 | XLON | 1741471 |
| 24-May-2024 | 12:40:47 | 1,021 | 3500.00 | XLON | 1739351 |
| 24-May-2024 | 12:40:04 | 112 | 3501.00 | XLON | 1738939 |
| 24-May-2024 | 12:40:04 | 220 | 3501.00 | XLON | 1738937 |
| 24-May-2024 | 12:40:04 | 680 | 3501.00 | XLON | 1738935 |
| 24-May-2024 | 12:40:04 | 381 | 3501.00 | XLON | 1738933 |
| 24-May-2024 | 12:40:04 | 73 | 3501.00 | XLON | 1738931 |
| 24-May-2024 | 12:35:23 | 1,141 | 3501.00 | XLON | 1735278 |
| 24-May-2024 | 12:26:00 | 362 | 3501.00 | XLON | 1728408 |
| 24-May-2024 | 12:26:00 | 300 | 3501.00 | XLON | 1728410 |
| 24-May-2024 | 12:26:00 | 448 | 3501.00 | XLON | 1728412 |
| 24-May-2024 | 12:26:00 | 40 | 3501.00 | XLON | 1728414 |
| 24-May-2024 | 12:26:00 | 473 | 3501.00 | XLON | 1728406 |
| 24-May-2024 | 12:26:00 | 590 | 3501.00 | XLON | 1728404 |
| 24-May-2024 | 12:19:27 | 542 | 3501.00 | XLON | 1724661 |
| 24-May-2024 | 12:19:27 | 698 | 3501.00 | XLON | 1724659 |
| 24-May-2024 | 12:19:08 | 1,274 | 3501.00 | XLON | 1724194 |
| 24-May-2024 | 12:12:38 | 1,012 | 3499.00 | XLON | 1720934 |
| 24-May-2024 | 12:02:09 | 1,170 | 3498.00 | XLON | 1715208 |
| 24-May-2024 | 11:59:34 | 1,147 | 3498.00 | XLON | 1713402 |
| 24-May-2024 | 11:59:16 | 13 | 3498.00 | XLON | 1713057 |
| 24-May-2024 | 11:51:43 | 1,225 | 3498.00 | XLON | 1707789 |
| 24-May-2024 | 11:51:43 | 647 | 3499.00 | XLON | 1707786 |
| 24-May-2024 | 11:51:43 | 383 | 3499.00 | XLON | 1707784 |
|---|---|---|---|---|---|
| 24-May-2024 | 11:46:19 | 1,174 | 3497.00 | XLON | 1703965 |
| 24-May-2024 | 11:38:40 | 713 | 3495.00 | XLON | 1700248 |
| 24-May-2024 | 11:38:40 | 336 | 3495.00 | XLON | 1700246 |
| 24-May-2024 | 11:31:49 | 1,181 | 3499.00 | XLON | 1696785 |
| 24-May-2024 | 11:28:28 | 590 | 3501.00 | XLON | 1694878 |
| 24-May-2024 | 11:28:28 | 627 | 3501.00 | XLON | 1694876 |
| 24-May-2024 | 11:19:18 | 1,086 | 3500.00 | XLON | 1690470 |
| 24-May-2024 | 11:18:55 | 1,199 | 3500.00 | XLON | 1690187 |
| 24-May-2024 | 11:14:12 | 804 | 3499.00 | XLON | 1687939 |
| 24-May-2024 | 11:14:12 | 275 | 3499.00 | XLON | 1687941 |
| 24-May-2024 | 11:10:24 | 1,182 | 3499.00 | XLON | 1686216 |
| 24-May-2024 | 11:08:25 | 991 | 3500.00 | XLON | 1684868 |
| 24-May-2024 | 11:08:25 | 179 | 3500.00 | XLON | 1684866 |
| 24-May-2024 | 10:59:34 | 242 | 3499.00 | XLON | 1680016 |
| 24-May-2024 | 10:58:24 | 180 | 3499.00 | XLON | 1679131 |
| 24-May-2024 | 10:58:24 | 250 | 3499.00 | XLON | 1679129 |
| 24-May-2024 | 10:58:24 | 341 | 3499.00 | XLON | 1679133 |
| 24-May-2024 | 10:58:24 | 1,030 | 3499.00 | XLON | 1679127 |
| 24-May-2024 | 10:51:54 | 1,201 | 3499.00 | XLON | 1676303 |
| 24-May-2024 | 10:46:10 | 981 | 3498.00 | XLON | 1673262 |
| 24-May-2024 | 10:43:51 | 1,026 | 3498.00 | XLON | 1672216 |
| 24-May-2024 | 10:40:11 | 1,204 | 3496.00 | XLON | 1670574 |
| 24-May-2024 | 10:38:54 | 951 | 3497.00 | XLON | 1669644 |
| 24-May-2024 | 10:38:54 | 88 | 3497.00 | XLON | 1669642 |
| 24-May-2024 | 10:35:28 | 956 | 3493.00 | XLON | 1667770 |
| 24-May-2024 | 10:35:28 | 303 | 3493.00 | XLON | 1667768 |
| 24-May-2024 | 10:32:09 | 1,130 | 3493.00 | XLON | 1666414 |
| 24-May-2024 | 10:32:01 | 22 | 3493.00 | XLON | 1666335 |
| 24-May-2024 | 10:24:54 | 1,108 | 3494.00 | XLON | 1662528 |
| 24-May-2024 | 10:19:11 | 274 | 3494.00 | XLON | 1659469 |
| 24-May-2024 | 10:18:36 | 940 | 3494.00 | XLON | 1659080 |
| 24-May-2024 | 10:15:50 | 1,006 | 3494.00 | XLON | 1657745 |
| 24-May-2024 | 10:15:50 | 190 | 3494.00 | XLON | 1657743 |
| 24-May-2024 | 10:13:47 | 630 | 3495.00 | XLON | 1656845 |
| 24-May-2024 | 10:13:47 | 539 | 3495.00 | XLON | 1656843 |
| 24-May-2024 | 10:12:58 | 306 | 3496.00 | XLON | 1656451 |
| 24-May-2024 | 10:12:58 | 950 | 3496.00 | XLON | 1656449 |
| 24-May-2024 | 10:03:31 | 481 | 3492.00 | XLON | 1650603 |
| 24-May-2024 | 10:03:31 | 571 | 3492.00 | XLON | 1650605 |
| 24-May-2024 | 10:00:22 | 154 | 3492.00 | XLON | 1648857 |
| 24-May-2024 | 10:00:22 | 770 | 3492.00 | XLON | 1648859 |
| 24-May-2024 | 10:00:15 | 247 | 3492.00 | XLON | 1648779 |
| 24-May-2024 | 09:57:53 | 1,207 | 3491.00 | XLON | 1647000 |
| 24-May-2024 | 09:53:14 | 1,137 | 3492.00 | XLON | 1643504 |
| 24-May-2024 | 09:46:31 | 3 | 3490.00 | XLON | 1639374 |
| 24-May-2024 | 09:44:44 | 1,218 | 3490.00 | XLON | 1638233 |
| 24-May-2024 | 09:35:00 | 289 | 3487.00 | XLON | 1630291 |
| 24-May-2024 | 09:35:00 | 261 | 3487.00 | XLON | 1630289 |
| 24-May-2024 | 09:35:00 | 280 | 3487.00 | XLON | 1630295 |
| 24-May-2024 | 09:35:00 | 356 | 3487.00 | XLON | 1630293 |
|---|---|---|---|---|---|
| 24-May-2024 | 09:35:00 | 54 | 3487.00 | XLON | 1630297 |
| 24-May-2024 | 09:35:00 | 1,088 | 3487.00 | XLON | 1630285 |
| 24-May-2024 | 09:32:22 | 273 | 3487.00 | XLON | 1628799 |
| 24-May-2024 | 09:32:22 | 953 | 3487.00 | XLON | 1628797 |
| 24-May-2024 | 09:25:33 | 188 | 3483.00 | XLON | 1624110 |
| 24-May-2024 | 09:18:27 | 1,462 | 3485.00 | XLON | 1618980 |
| 24-May-2024 | 09:07:09 | 839 | 3483.00 | XLON | 1610639 |
| 24-May-2024 | 09:07:09 | 370 | 3483.00 | XLON | 1610637 |
| 24-May-2024 | 09:04:29 | 336 | 3483.00 | XLON | 1609003 |
| 24-May-2024 | 09:04:29 | 191 | 3483.00 | XLON | 1609001 |
| 24-May-2024 | 09:04:29 | 226 | 3483.00 | XLON | 1608999 |
| 24-May-2024 | 09:04:29 | 330 | 3483.00 | XLON | 1608997 |
| 24-May-2024 | 09:04:29 | 1,010 | 3483.00 | XLON | 1608993 |
| 24-May-2024 | 08:55:08 | 908 | 3482.00 | XLON | 1602878 |
| 24-May-2024 | 08:55:08 | 331 | 3482.00 | XLON | 1602876 |
| 24-May-2024 | 08:42:13 | 1,030 | 3481.00 | XLON | 1594604 |
| 24-May-2024 | 08:42:13 | 169 | 3481.00 | XLON | 1594606 |
| 24-May-2024 | 08:33:48 | 335 | 3483.00 | XLON | 1588950 |
| 24-May-2024 | 08:33:48 | 849 | 3483.00 | XLON | 1588948 |
| 24-May-2024 | 08:25:51 | 1,171 | 3480.00 | XLON | 1583221 |
| 24-May-2024 | 08:17:53 | 476 | 3483.00 | XLON | 1577832 |
| 24-May-2024 | 08:17:53 | 732 | 3483.00 | XLON | 1577830 |
| 24-May-2024 | 08:13:04 | 38 | 3482.00 | XLON | 1574648 |
| 24-May-2024 | 08:13:04 | 629 | 3482.00 | XLON | 1574646 |
| 24-May-2024 | 08:13:04 | 238 | 3482.00 | XLON | 1574644 |
| 24-May-2024 | 08:13:04 | 16 | 3482.00 | XLON | 1574650 |
| 24-May-2024 | 08:13:04 | 294 | 3482.00 | XLON | 1574652 |
| 24-May-2024 | 08:12:59 | 1,043 | 3483.00 | XLON | 1574520 |
| 24-May-2024 | 08:02:16 | 1,105 | 3481.00 | XLON | 1565130 |
| 24-May-2024 | 07:58:34 | 661 | 3482.00 | XLON | 1561551 |
| 24-May-2024 | 07:58:34 | 575 | 3482.00 | XLON | 1561549 |
| 24-May-2024 | 07:52:51 | 1,051 | 3481.00 | XLON | 1554378 |
| 24-May-2024 | 07:46:22 | 196 | 3482.00 | XLON | 1545350 |
| 24-May-2024 | 07:46:22 | 1,000 | 3482.00 | XLON | 1545348 |
| 24-May-2024 | 07:37:45 | 1,093 | 3478.00 | XLON | 1535395 |
| 24-May-2024 | 07:31:01 | 1,260 | 3479.00 | XLON | 1527494 |
| 24-May-2024 | 07:28:40 | 1,060 | 3479.00 | XLON | 1524452 |
| 24-May-2024 | 07:26:52 | 1,071 | 3477.00 | XLON | 1522705 |
| 24-May-2024 | 07:26:52 | 1,237 | 3478.00 | XLON | 1522685 |
| 24-May-2024 | 07:16:48 | 1,240 | 3466.00 | XLON | 1512433 |
| 24-May-2024 | 07:10:49 | 1,020 | 3456.00 | XLON | 1506127 |
| 24-May-2024 | 07:10:37 | 58 | 3457.00 | XLON | 1505814 |
| 24-May-2024 | 07:10:37 | 230 | 3457.00 | XLON | 1505812 |
| 24-May-2024 | 07:10:37 | 922 | 3457.00 | XLON | 1505810 |
| 24-May-2024 | 07:10:00 | 298 | 3458.00 | XLON | 1504799 |
| 24-May-2024 | 07:10:00 | 493 | 3458.00 | XLON | 1504797 |
| 24-May-2024 | 07:10:00 | 98 | 3459.00 | XLON | 1504801 |
| 24-May-2024 | 07:10:00 | 216 | 3459.00 | XLON | 1504803 |
| 24-May-2024 | 07:10:00 | 1,047 | 3465.00 | XLON | 1504671 |
| 24-May-2024 | 07:09:13 | 453 | 3469.00 | XLON | 1503606 |
|---|---|---|---|---|---|
| 24-May-2024 | 07:09:13 | 557 | 3469.00 | XLON | 1503604 |
| 24-May-2024 | 07:02:45 | 1,082 | 3470.00 | XLON | 1495239 |
| 24-May-2024 | 07:02:01 | 1,146 | 3473.00 | XLON | 1494009 |
| 24-May-2024 | 07:02:01 | 1,203 | 3476.00 | XLON | 1494007 |
28 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 197,869 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 36,179,596 ordinary shares in treasury, and has 1,872,231,065 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 16,467,403 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: | 28 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 197,869 |
| Highest price paid per share (p): | 3518 |
| Lowest price paid per share (p): | 3428 |
| Volume weighted average price paid per share (p): | 3477.2891 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 28-May-2024 | 15:18:04 | 420 | 3430.00 | XLON | 1877006 |
| 28-May-2024 | 15:17:34 | 1,247 | 3430.00 | XLON | 1875970 |
| 28-May-2024 | 15:17:01 | 1,209 | 3431.00 | XLON | 1874414 |
| 28-May-2024 | 15:16:42 | 9 | 3432.00 | XLON | 1873818 |
| 28-May-2024 | 15:16:42 | 20 | 3432.00 | XLON | 1873816 |
| 28-May-2024 | 15:16:42 | 33 | 3432.00 | XLON | 1873814 |
| 28-May-2024 | 15:16:42 | 1,022 | 3432.00 | XLON | 1873812 |
| 28-May-2024 | 15:14:31 | 918 | 3433.00 | XLON | 1869920 |
| 28-May-2024 | 15:14:31 | 225 | 3433.00 | XLON | 1869915 |
| 28-May-2024 | 15:14:30 | 1,338 | 3434.00 | XLON | 1869896 |
| 28-May-2024 | 15:14:30 | 244 | 3434.00 | XLON | 1869894 |
| 28-May-2024 | 15:12:38 | 1,226 | 3434.00 | XLON | 1866957 |
| 28-May-2024 | 15:12:05 | 107 | 3434.00 | XLON | 1866040 |
| 28-May-2024 | 15:12:05 | 218 | 3434.00 | XLON | 1866038 |
|---|---|---|---|---|---|
| 28-May-2024 | 15:12:05 | 94 | 3434.00 | XLON | 1866036 |
| 28-May-2024 | 15:12:05 | 663 | 3434.00 | XLON | 1866034 |
| 28-May-2024 | 15:12:05 | 432 | 3434.00 | XLON | 1866032 |
| 28-May-2024 | 15:12:05 | 76 | 3434.00 | XLON | 1866030 |
| 28-May-2024 | 15:09:56 | 80 | 3430.00 | XLON | 1862509 |
| 28-May-2024 | 15:09:56 | 514 | 3430.00 | XLON | 1862507 |
| 28-May-2024 | 15:09:56 | 604 | 3430.00 | XLON | 1862513 |
| 28-May-2024 | 15:09:56 | 59 | 3430.00 | XLON | 1862511 |
| 28-May-2024 | 15:08:21 | 1,102 | 3429.00 | XLON | 1859903 |
| 28-May-2024 | 15:07:55 | 1,017 | 3430.00 | XLON | 1859237 |
| 28-May-2024 | 15:06:14 | 595 | 3430.00 | XLON | 1856631 |
| 28-May-2024 | 15:05:47 | 431 | 3430.00 | XLON | 1855956 |
| 28-May-2024 | 15:04:26 | 200 | 3430.00 | XLON | 1853533 |
| 28-May-2024 | 15:04:26 | 277 | 3430.00 | XLON | 1853531 |
| 28-May-2024 | 15:04:26 | 386 | 3430.00 | XLON | 1853529 |
| 28-May-2024 | 15:04:26 | 2 | 3430.00 | XLON | 1853527 |
| 28-May-2024 | 15:04:26 | 706 | 3430.00 | XLON | 1853525 |
| 28-May-2024 | 15:04:26 | 115 | 3430.00 | XLON | 1853523 |
| 28-May-2024 | 15:01:24 | 1,227 | 3428.00 | XLON | 1849044 |
| 28-May-2024 | 15:01:13 | 75 | 3429.00 | XLON | 1848695 |
| 28-May-2024 | 15:01:13 | 1,192 | 3429.00 | XLON | 1848693 |
| 28-May-2024 | 15:00:25 | 849 | 3430.00 | XLON | 1846854 |
| 28-May-2024 | 15:00:25 | 788 | 3430.00 | XLON | 1846856 |
| 28-May-2024 | 14:54:33 | 1,070 | 3429.00 | XLON | 1835403 |
| 28-May-2024 | 14:53:40 | 1,175 | 3431.00 | XLON | 1833992 |
| 28-May-2024 | 14:51:43 | 1,188 | 3434.00 | XLON | 1830285 |
| 28-May-2024 | 14:51:37 | 1,640 | 3435.00 | XLON | 1830141 |
| 28-May-2024 | 14:51:29 | 252 | 3436.00 | XLON | 1829845 |
| 28-May-2024 | 14:51:29 | 437 | 3436.00 | XLON | 1829843 |
| 28-May-2024 | 14:51:13 | 437 | 3436.00 | XLON | 1829313 |
| 28-May-2024 | 14:51:13 | 500 | 3436.00 | XLON | 1829311 |
| 28-May-2024 | 14:51:13 | 121 | 3436.00 | XLON | 1829315 |
| 28-May-2024 | 14:46:00 | 1,083 | 3432.00 | XLON | 1820125 |
| 28-May-2024 | 14:41:09 | 1,247 | 3431.00 | XLON | 1812418 |
| 28-May-2024 | 14:39:04 | 226 | 3432.00 | XLON | 1808385 |
| 28-May-2024 | 14:39:04 | 878 | 3432.00 | XLON | 1808383 |
| 28-May-2024 | 14:36:17 | 1,215 | 3435.00 | XLON | 1803718 |
| 28-May-2024 | 14:35:03 | 1,122 | 3434.00 | XLON | 1801897 |
| 28-May-2024 | 14:35:03 | 537 | 3434.00 | XLON | 1801895 |
| 28-May-2024 | 14:35:03 | 641 | 3434.00 | XLON | 1801893 |
| 28-May-2024 | 14:30:42 | 862 | 3431.00 | XLON | 1794737 |
| 28-May-2024 | 14:30:42 | 146 | 3431.00 | XLON | 1794739 |
| 28-May-2024 | 14:27:00 | 200 | 3433.00 | XLON | 1788182 |
| 28-May-2024 | 14:27:00 | 21 | 3433.00 | XLON | 1788180 |
| 28-May-2024 | 14:27:00 | 1,000 | 3433.00 | XLON | 1788178 |
| 28-May-2024 | 14:25:12 | 1,027 | 3437.00 | XLON | 1785089 |
| 28-May-2024 | 14:23:42 | 1,151 | 3437.00 | XLON | 1781278 |
| 28-May-2024 | 14:19:31 | 488 | 3432.00 | XLON | 1773702 |
| 28-May-2024 | 14:19:31 | 645 | 3432.00 | XLON | 1773700 |
| 28-May-2024 | 14:16:59 | 1,080 | 3434.00 | XLON | 1768998 |
|---|---|---|---|---|---|
| 28-May-2024 | 14:14:26 | 100 | 3432.00 | XLON | 1764899 |
| 28-May-2024 | 14:14:26 | 103 | 3432.00 | XLON | 1764897 |
| 28-May-2024 | 14:12:46 | 1,188 | 3433.00 | XLON | 1762180 |
| 28-May-2024 | 14:09:27 | 112 | 3431.00 | XLON | 1756427 |
| 28-May-2024 | 14:09:27 | 1,000 | 3431.00 | XLON | 1756425 |
| 28-May-2024 | 14:09:27 | 105 | 3431.00 | XLON | 1756423 |
| 28-May-2024 | 14:07:33 | 1,058 | 3433.00 | XLON | 1752888 |
| 28-May-2024 | 14:05:06 | 935 | 3431.00 | XLON | 1748862 |
| 28-May-2024 | 14:05:06 | 304 | 3431.00 | XLON | 1748864 |
| 28-May-2024 | 14:02:46 | 1,220 | 3431.00 | XLON | 1744807 |
| 28-May-2024 | 14:01:56 | 5 | 3431.00 | XLON | 1743129 |
| 28-May-2024 | 14:01:16 | 1,097 | 3431.00 | XLON | 1741861 |
| 28-May-2024 | 13:59:51 | 1,174 | 3436.00 | XLON | 1737592 |
| 28-May-2024 | 13:59:51 | 46 | 3436.00 | XLON | 1737590 |
| 28-May-2024 | 13:58:22 | 805 | 3439.00 | XLON | 1734819 |
| 28-May-2024 | 13:58:22 | 392 | 3439.00 | XLON | 1734817 |
| 28-May-2024 | 13:55:28 | 240 | 3444.00 | XLON | 1729611 |
| 28-May-2024 | 13:55:28 | 923 | 3444.00 | XLON | 1729609 |
| 28-May-2024 | 13:55:25 | 1,088 | 3445.00 | XLON | 1729488 |
| 28-May-2024 | 13:52:33 | 949 | 3442.00 | XLON | 1723877 |
| 28-May-2024 | 13:52:33 | 165 | 3442.00 | XLON | 1723875 |
| 28-May-2024 | 13:50:04 | 1,215 | 3442.00 | XLON | 1719272 |
| 28-May-2024 | 13:47:51 | 79 | 3448.00 | XLON | 1714581 |
| 28-May-2024 | 13:47:51 | 1,000 | 3448.00 | XLON | 1714579 |
| 28-May-2024 | 13:46:44 | 1,020 | 3450.00 | XLON | 1711970 |
| 28-May-2024 | 13:44:31 | 278 | 3455.00 | XLON | 1707142 |
| 28-May-2024 | 13:44:31 | 900 | 3455.00 | XLON | 1707144 |
| 28-May-2024 | 13:42:29 | 1,137 | 3457.00 | XLON | 1702911 |
| 28-May-2024 | 13:41:00 | 1,094 | 3458.00 | XLON | 1699213 |
| 28-May-2024 | 13:38:46 | 1,196 | 3456.00 | XLON | 1694518 |
| 28-May-2024 | 13:36:53 | 248 | 3458.00 | XLON | 1690447 |
| 28-May-2024 | 13:36:53 | 1,000 | 3458.00 | XLON | 1690445 |
| 28-May-2024 | 13:35:07 | 1,217 | 3461.00 | XLON | 1685641 |
| 28-May-2024 | 13:34:22 | 241 | 3467.00 | XLON | 1683541 |
| 28-May-2024 | 13:34:22 | 711 | 3467.00 | XLON | 1683539 |
| 28-May-2024 | 13:34:22 | 247 | 3467.00 | XLON | 1683537 |
| 28-May-2024 | 13:32:47 | 1,009 | 3471.00 | XLON | 1679515 |
| 28-May-2024 | 13:32:46 | 21 | 3472.00 | XLON | 1679480 |
| 28-May-2024 | 13:32:46 | 1,000 | 3472.00 | XLON | 1679478 |
| 28-May-2024 | 13:32:46 | 2 | 3472.00 | XLON | 1679476 |
| 28-May-2024 | 13:31:05 | 1,173 | 3475.00 | XLON | 1675517 |
| 28-May-2024 | 13:30:00 | 1,018 | 3477.00 | XLON | 1668132 |
| 28-May-2024 | 13:29:46 | 94 | 3478.00 | XLON | 1666665 |
| 28-May-2024 | 13:29:46 | 1,100 | 3478.00 | XLON | 1666667 |
| 28-May-2024 | 13:26:28 | 1,060 | 3479.00 | XLON | 1662442 |
| 28-May-2024 | 13:23:10 | 753 | 3477.00 | XLON | 1658856 |
| 28-May-2024 | 13:23:10 | 495 | 3477.00 | XLON | 1658854 |
| 28-May-2024 | 13:17:41 | 677 | 3482.00 | XLON | 1653052 |
| 28-May-2024 | 13:17:41 | 578 | 3482.00 | XLON | 1653050 |
| 28-May-2024 | 13:13:06 | 713 | 3481.00 | XLON | 1649039 |
|---|---|---|---|---|---|
| 28-May-2024 | 13:13:06 | 454 | 3481.00 | XLON | 1649037 |
| 28-May-2024 | 13:11:58 | 389 | 3480.00 | XLON | 1647951 |
| 28-May-2024 | 13:11:58 | 777 | 3480.00 | XLON | 1647949 |
| 28-May-2024 | 13:09:11 | 205 | 3481.00 | XLON | 1645002 |
| 28-May-2024 | 13:09:11 | 963 | 3481.00 | XLON | 1645000 |
| 28-May-2024 | 13:04:20 | 960 | 3478.00 | XLON | 1640029 |
| 28-May-2024 | 13:04:20 | 185 | 3478.00 | XLON | 1640027 |
| 28-May-2024 | 13:02:53 | 1,066 | 3480.00 | XLON | 1638758 |
| 28-May-2024 | 12:59:33 | 267 | 3485.00 | XLON | 1635042 |
| 28-May-2024 | 12:59:33 | 826 | 3485.00 | XLON | 1635040 |
| 28-May-2024 | 12:54:29 | 109 | 3488.00 | XLON | 1630419 |
| 28-May-2024 | 12:54:29 | 1,137 | 3488.00 | XLON | 1630421 |
| 28-May-2024 | 12:53:16 | 1,200 | 3489.00 | XLON | 1629276 |
| 28-May-2024 | 12:47:04 | 1,143 | 3487.00 | XLON | 1622682 |
| 28-May-2024 | 12:44:07 | 1,240 | 3491.00 | XLON | 1619197 |
| 28-May-2024 | 12:40:32 | 133 | 3492.00 | XLON | 1616076 |
| 28-May-2024 | 12:40:32 | 486 | 3492.00 | XLON | 1616074 |
| 28-May-2024 | 12:40:32 | 404 | 3492.00 | XLON | 1616072 |
| 28-May-2024 | 12:40:32 | 190 | 3492.00 | XLON | 1616070 |
| 28-May-2024 | 12:37:50 | 1,032 | 3493.00 | XLON | 1613778 |
| 28-May-2024 | 12:35:18 | 780 | 3494.00 | XLON | 1611476 |
| 28-May-2024 | 12:35:18 | 257 | 3494.00 | XLON | 1611474 |
| 28-May-2024 | 12:31:52 | 276 | 3495.00 | XLON | 1608792 |
| 28-May-2024 | 12:31:52 | 60 | 3495.00 | XLON | 1608789 |
| 28-May-2024 | 12:31:52 | 205 | 3495.00 | XLON | 1608787 |
| 28-May-2024 | 12:31:52 | 477 | 3495.00 | XLON | 1608784 |
| 28-May-2024 | 12:29:34 | 1,014 | 3496.00 | XLON | 1606497 |
| 28-May-2024 | 12:25:39 | 1,156 | 3495.00 | XLON | 1602886 |
| 28-May-2024 | 12:21:34 | 1,200 | 3498.00 | XLON | 1599417 |
| 28-May-2024 | 12:21:34 | 1,026 | 3499.00 | XLON | 1599415 |
| 28-May-2024 | 12:17:35 | 896 | 3499.00 | XLON | 1595804 |
| 28-May-2024 | 12:17:35 | 285 | 3499.00 | XLON | 1595802 |
| 28-May-2024 | 12:11:17 | 1,105 | 3500.00 | XLON | 1591064 |
| 28-May-2024 | 12:09:06 | 1,050 | 3501.00 | XLON | 1588870 |
| 28-May-2024 | 12:01:40 | 1,252 | 3502.00 | XLON | 1582753 |
| 28-May-2024 | 12:00:30 | 600 | 3501.00 | XLON | 1581927 |
| 28-May-2024 | 11:58:26 | 1,134 | 3501.00 | XLON | 1580063 |
| 28-May-2024 | 11:54:23 | 1,181 | 3501.00 | XLON | 1577512 |
| 28-May-2024 | 11:40:48 | 1,027 | 3500.00 | XLON | 1568172 |
| 28-May-2024 | 11:36:14 | 210 | 3500.00 | XLON | 1564839 |
| 28-May-2024 | 11:36:14 | 802 | 3500.00 | XLON | 1564837 |
| 28-May-2024 | 11:33:23 | 1,101 | 3499.00 | XLON | 1563065 |
| 28-May-2024 | 11:31:03 | 1,078 | 3499.00 | XLON | 1561439 |
| 28-May-2024 | 11:27:45 | 1,150 | 3501.00 | XLON | 1559035 |
| 28-May-2024 | 11:21:25 | 781 | 3502.00 | XLON | 1555392 |
| 28-May-2024 | 11:19:37 | 357 | 3502.00 | XLON | 1554147 |
| 28-May-2024 | 11:17:43 | 1,083 | 3502.00 | XLON | 1552894 |
| 28-May-2024 | 11:06:17 | 1,190 | 3504.00 | XLON | 1546522 |
| 28-May-2024 | 10:55:14 | 1,238 | 3502.00 | XLON | 1539881 |
| 28-May-2024 | 10:50:03 | 1,180 | 3502.00 | XLON | 1536978 |
|---|---|---|---|---|---|
| 28-May-2024 | 10:45:24 | 1,238 | 3501.00 | XLON | 1533911 |
| 28-May-2024 | 10:41:23 | 1,103 | 3502.00 | XLON | 1531667 |
| 28-May-2024 | 10:34:53 | 1,129 | 3498.00 | XLON | 1527776 |
| 28-May-2024 | 10:34:53 | 121 | 3498.00 | XLON | 1527774 |
| 28-May-2024 | 10:32:28 | 454 | 3497.00 | XLON | 1525949 |
| 28-May-2024 | 10:32:28 | 611 | 3497.00 | XLON | 1525947 |
| 28-May-2024 | 10:26:48 | 1,255 | 3498.00 | XLON | 1521865 |
| 28-May-2024 | 10:26:05 | 3 | 3498.00 | XLON | 1521350 |
| 28-May-2024 | 10:26:05 | 1,103 | 3498.00 | XLON | 1521348 |
| 28-May-2024 | 10:24:21 | 1,231 | 3497.00 | XLON | 1520300 |
| 28-May-2024 | 10:24:12 | 1,172 | 3498.00 | XLON | 1520104 |
| 28-May-2024 | 10:24:12 | 1,052 | 3498.00 | XLON | 1520077 |
| 28-May-2024 | 10:24:12 | 436 | 3498.00 | XLON | 1520075 |
| 28-May-2024 | 10:23:18 | 1,265 | 3497.00 | XLON | 1519393 |
| 28-May-2024 | 10:22:13 | 1,442 | 3496.00 | XLON | 1518434 |
| 28-May-2024 | 10:21:35 | 1,057 | 3498.00 | XLON | 1517782 |
| 28-May-2024 | 10:20:33 | 1,140 | 3499.00 | XLON | 1517039 |
| 28-May-2024 | 10:18:25 | 1,243 | 3499.00 | XLON | 1515271 |
| 28-May-2024 | 10:18:25 | 1,219 | 3499.00 | XLON | 1515269 |
| 28-May-2024 | 10:17:19 | 609 | 3498.00 | XLON | 1514580 |
| 28-May-2024 | 10:17:19 | 649 | 3498.00 | XLON | 1514578 |
| 28-May-2024 | 10:16:00 | 1,240 | 3498.00 | XLON | 1513602 |
| 28-May-2024 | 10:15:41 | 280 | 3499.00 | XLON | 1513345 |
| 28-May-2024 | 10:12:48 | 1,012 | 3500.00 | XLON | 1511574 |
| 28-May-2024 | 10:12:45 | 1,248 | 3501.00 | XLON | 1511526 |
| 28-May-2024 | 10:07:58 | 1,054 | 3500.00 | XLON | 1508220 |
| 28-May-2024 | 10:03:45 | 387 | 3498.00 | XLON | 1505753 |
| 28-May-2024 | 10:03:45 | 792 | 3498.00 | XLON | 1505751 |
| 28-May-2024 | 09:58:04 | 1,076 | 3498.00 | XLON | 1501488 |
| 28-May-2024 | 09:50:02 | 1,010 | 3497.00 | XLON | 1495933 |
| 28-May-2024 | 09:49:55 | 65 | 3497.00 | XLON | 1495824 |
| 28-May-2024 | 09:49:55 | 1,030 | 3498.00 | XLON | 1495821 |
| 28-May-2024 | 09:42:40 | 293 | 3498.00 | XLON | 1490385 |
| 28-May-2024 | 09:42:40 | 255 | 3498.00 | XLON | 1490382 |
| 28-May-2024 | 09:38:07 | 1,213 | 3498.00 | XLON | 1486997 |
| 28-May-2024 | 09:37:28 | 1,188 | 3498.00 | XLON | 1486503 |
| 28-May-2024 | 09:30:48 | 302 | 3497.00 | XLON | 1479782 |
| 28-May-2024 | 09:30:48 | 822 | 3497.00 | XLON | 1479780 |
| 28-May-2024 | 09:27:34 | 1,150 | 3498.00 | XLON | 1475988 |
| 28-May-2024 | 09:25:53 | 557 | 3499.00 | XLON | 1474232 |
| 28-May-2024 | 09:25:53 | 495 | 3499.00 | XLON | 1474230 |
| 28-May-2024 | 09:22:09 | 534 | 3497.00 | XLON | 1470826 |
| 28-May-2024 | 09:22:09 | 495 | 3497.00 | XLON | 1470824 |
| 28-May-2024 | 09:17:11 | 1,139 | 3499.00 | XLON | 1465849 |
| 28-May-2024 | 09:14:11 | 596 | 3498.00 | XLON | 1463000 |
| 28-May-2024 | 09:14:11 | 495 | 3498.00 | XLON | 1462998 |
| 28-May-2024 | 09:09:32 | 1,258 | 3501.00 | XLON | 1458735 |
| 28-May-2024 | 09:05:24 | 192 | 3501.00 | XLON | 1455377 |
| 28-May-2024 | 09:05:24 | 995 | 3501.00 | XLON | 1455375 |
| 28-May-2024 | 09:01:54 | 1,044 | 3501.00 | XLON | 1452853 |
|---|---|---|---|---|---|
| 28-May-2024 | 08:54:23 | 1,230 | 3502.00 | XLON | 1447119 |
| 28-May-2024 | 08:50:23 | 1,110 | 3500.00 | XLON | 1443992 |
| 28-May-2024 | 08:47:49 | 1,038 | 3501.00 | XLON | 1441887 |
| 28-May-2024 | 08:43:44 | 3 | 3503.00 | XLON | 1438742 |
| 28-May-2024 | 08:43:44 | 495 | 3503.00 | XLON | 1438740 |
| 28-May-2024 | 08:43:24 | 540 | 3503.00 | XLON | 1438499 |
| 28-May-2024 | 08:40:33 | 1,055 | 3503.00 | XLON | 1436348 |
| 28-May-2024 | 08:37:03 | 1,041 | 3503.00 | XLON | 1433487 |
| 28-May-2024 | 08:34:26 | 1,025 | 3501.00 | XLON | 1430923 |
| 28-May-2024 | 08:34:26 | 91 | 3501.00 | XLON | 1430921 |
| 28-May-2024 | 08:29:13 | 1,194 | 3501.00 | XLON | 1426572 |
| 28-May-2024 | 08:27:58 | 1,020 | 3501.00 | XLON | 1425620 |
| 28-May-2024 | 08:25:22 | 1,047 | 3503.00 | XLON | 1423728 |
| 28-May-2024 | 08:23:59 | 1,238 | 3501.00 | XLON | 1422684 |
| 28-May-2024 | 08:23:59 | 14 | 3501.00 | XLON | 1422682 |
| 28-May-2024 | 08:23:37 | 1,026 | 3502.00 | XLON | 1422447 |
| 28-May-2024 | 08:23:37 | 58 | 3502.00 | XLON | 1422445 |
| 28-May-2024 | 08:18:53 | 365 | 3495.00 | XLON | 1418605 |
| 28-May-2024 | 08:18:53 | 831 | 3495.00 | XLON | 1418607 |
| 28-May-2024 | 08:16:56 | 265 | 3493.00 | XLON | 1417252 |
| 28-May-2024 | 08:16:56 | 939 | 3493.00 | XLON | 1417250 |
| 28-May-2024 | 08:16:48 | 1,184 | 3494.00 | XLON | 1417140 |
| 28-May-2024 | 08:13:53 | 536 | 3493.00 | XLON | 1414906 |
| 28-May-2024 | 08:13:53 | 663 | 3493.00 | XLON | 1414904 |
| 28-May-2024 | 08:05:45 | 1,076 | 3493.00 | XLON | 1407140 |
| 28-May-2024 | 08:02:45 | 341 | 3496.00 | XLON | 1404910 |
| 28-May-2024 | 08:02:45 | 875 | 3496.00 | XLON | 1404908 |
| 28-May-2024 | 07:57:45 | 1,148 | 3492.00 | XLON | 1400017 |
| 28-May-2024 | 07:51:53 | 234 | 3490.00 | XLON | 1393366 |
| 28-May-2024 | 07:51:53 | 959 | 3490.00 | XLON | 1393364 |
| 28-May-2024 | 07:45:40 | 1,032 | 3490.00 | XLON | 1386561 |
| 28-May-2024 | 07:42:35 | 180 | 3494.00 | XLON | 1383619 |
| 28-May-2024 | 07:42:35 | 861 | 3494.00 | XLON | 1383617 |
| 28-May-2024 | 07:39:37 | 382 | 3497.00 | XLON | 1380544 |
| 28-May-2024 | 07:39:37 | 777 | 3497.00 | XLON | 1380542 |
| 28-May-2024 | 07:38:53 | 1,075 | 3497.00 | XLON | 1379688 |
| 28-May-2024 | 07:33:12 | 873 | 3497.00 | XLON | 1373785 |
| 28-May-2024 | 07:33:12 | 295 | 3497.00 | XLON | 1373783 |
| 28-May-2024 | 07:30:04 | 237 | 3502.00 | XLON | 1370176 |
| 28-May-2024 | 07:30:04 | 111 | 3502.00 | XLON | 1370174 |
| 28-May-2024 | 07:30:04 | 162 | 3502.00 | XLON | 1370172 |
| 28-May-2024 | 07:30:04 | 162 | 3502.00 | XLON | 1370170 |
| 28-May-2024 | 07:30:04 | 378 | 3502.00 | XLON | 1370168 |
| 28-May-2024 | 07:30:04 | 100 | 3502.00 | XLON | 1370166 |
| 28-May-2024 | 07:30:04 | 100 | 3501.00 | XLON | 1370164 |
| 28-May-2024 | 07:30:04 | 162 | 3502.00 | XLON | 1370160 |
| 28-May-2024 | 07:30:04 | 162 | 3502.00 | XLON | 1370158 |
| 28-May-2024 | 07:30:04 | 189 | 3502.00 | XLON | 1370156 |
| 28-May-2024 | 07:30:04 | 100 | 3502.00 | XLON | 1370154 |
| 28-May-2024 | 07:30:04 | 100 | 3501.00 | XLON | 1370152 |
|---|---|---|---|---|---|
| 28-May-2024 | 07:30:04 | 327 | 3502.00 | XLON | 1370162 |
| 28-May-2024 | 07:28:10 | 536 | 3504.00 | XLON | 1367967 |
| 28-May-2024 | 07:28:10 | 495 | 3504.00 | XLON | 1367965 |
| 28-May-2024 | 07:23:37 | 1,123 | 3507.00 | XLON | 1363931 |
| 28-May-2024 | 07:23:37 | 2 | 3507.00 | XLON | 1363933 |
| 28-May-2024 | 07:16:00 | 149 | 3508.00 | XLON | 1357074 |
| 28-May-2024 | 07:16:00 | 1,000 | 3508.00 | XLON | 1357072 |
| 28-May-2024 | 07:13:25 | 1,048 | 3511.00 | XLON | 1354997 |
| 28-May-2024 | 07:10:04 | 177 | 3513.00 | XLON | 1351710 |
| 28-May-2024 | 07:10:04 | 867 | 3513.00 | XLON | 1351708 |
| 28-May-2024 | 07:08:45 | 1,034 | 3517.00 | XLON | 1350119 |
| 28-May-2024 | 07:08:42 | 506 | 3518.00 | XLON | 1349989 |
| 28-May-2024 | 07:08:42 | 624 | 3518.00 | XLON | 1349987 |
| 28-May-2024 | 07:05:52 | 1,016 | 3515.00 | XLON | 1347381 |
| 28-May-2024 | 07:03:04 | 1,227 | 3506.00 | XLON | 1344611 |
| 28-May-2024 | 07:00:44 | 1,013 | 3502.00 | XLON | 1341791 |
| 28-May-2024 | 07:00:44 | 7 | 3502.00 | XLON | 1341789 |
| 28-May-2024 | 07:00:26 | 820 | 3502.00 | XLON | 1340817 |
| 28-May-2024 | 07:00:26 | 275 | 3502.00 | XLON | 1340815 |
| 28-May-2024 | 07:00:26 | 1,084 | 3506.00 | XLON | 1340749 |
29 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 199,235 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 36,378,831 ordinary shares in treasury, and has 1,872,034,469 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 16,666,638 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 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 199,235 |
| Highest price paid per share (p): | 3430 |
| Lowest price paid per share (p): | 3410 |
| Volume weighted average price paid per share (p): | 3421.7521 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 29-May-2024 | 15:16:39 | 354 | 3420.00 | XLON | 1887250 |
| 29-May-2024 | 15:16:39 | 1,854 | 3420.00 | XLON | 1887246 |
| 29-May-2024 | 15:16:39 | 87 | 3420.00 | XLON | 1887248 |
| 29-May-2024 | 15:13:15 | 281 | 3419.00 | XLON | 1881301 |
| 29-May-2024 | 15:13:15 | 473 | 3419.00 | XLON | 1881297 |
| 29-May-2024 | 15:13:15 | 419 | 3419.00 | XLON | 1881295 |
| 29-May-2024 | 15:12:16 | 1,124 | 3418.00 | XLON | 1879633 |
| 29-May-2024 | 15:11:41 | 99 | 3419.00 | XLON | 1878859 |
| 29-May-2024 | 15:11:41 | 1,160 | 3419.00 | XLON | 1878857 |
| 29-May-2024 | 15:09:40 | 1,255 | 3420.00 | XLON | 1874127 |
| 29-May-2024 | 15:09:25 | 302 | 3421.00 | XLON | 1873709 |
| 29-May-2024 | 15:09:25 | 450 | 3421.00 | XLON | 1873705 |
| 29-May-2024 | 15:09:25 | 450 | 3421.00 | XLON | 1873707 |
| 29-May-2024 | 15:08:25 | 79 | 3421.00 | XLON | 1872207 |
|---|---|---|---|---|---|
| 29-May-2024 | 15:08:25 | 500 | 3421.00 | XLON | 1872205 |
| 29-May-2024 | 15:08:25 | 500 | 3421.00 | XLON | 1872203 |
| 29-May-2024 | 15:08:19 | 66 | 3421.00 | XLON | 1872021 |
| 29-May-2024 | 15:08:19 | 135 | 3421.00 | XLON | 1872019 |
| 29-May-2024 | 15:06:37 | 505 | 3420.00 | XLON | 1869567 |
| 29-May-2024 | 15:06:37 | 640 | 3420.00 | XLON | 1869565 |
| 29-May-2024 | 15:03:43 | 1,069 | 3420.00 | XLON | 1865008 |
| 29-May-2024 | 15:03:18 | 1,129 | 3421.00 | XLON | 1864404 |
| 29-May-2024 | 15:03:18 | 1,215 | 3421.00 | XLON | 1864402 |
| 29-May-2024 | 15:00:48 | 432 | 3421.00 | XLON | 1860271 |
| 29-May-2024 | 15:00:48 | 832 | 3421.00 | XLON | 1860269 |
| 29-May-2024 | 14:57:47 | 345 | 3420.00 | XLON | 1854415 |
| 29-May-2024 | 14:57:47 | 723 | 3420.00 | XLON | 1854413 |
| 29-May-2024 | 14:57:06 | 1,169 | 3421.00 | XLON | 1853379 |
| 29-May-2024 | 14:53:32 | 624 | 3418.00 | XLON | 1848205 |
| 29-May-2024 | 14:53:32 | 621 | 3418.00 | XLON | 1848203 |
| 29-May-2024 | 14:53:21 | 1,160 | 3419.00 | XLON | 1847964 |
| 29-May-2024 | 14:50:49 | 1,178 | 3422.00 | XLON | 1844246 |
| 29-May-2024 | 14:50:38 | 717 | 3423.00 | XLON | 1843989 |
| 29-May-2024 | 14:50:38 | 386 | 3423.00 | XLON | 1843991 |
| 29-May-2024 | 14:48:00 | 1,092 | 3423.00 | XLON | 1839870 |
| 29-May-2024 | 14:47:19 | 617 | 3424.00 | XLON | 1839096 |
| 29-May-2024 | 14:47:19 | 463 | 3424.00 | XLON | 1839094 |
| 29-May-2024 | 14:44:40 | 1,010 | 3423.00 | XLON | 1835034 |
| 29-May-2024 | 14:44:40 | 66 | 3423.00 | XLON | 1835032 |
| 29-May-2024 | 14:43:13 | 1,078 | 3426.00 | XLON | 1832693 |
| 29-May-2024 | 14:43:09 | 82 | 3427.00 | XLON | 1832586 |
| 29-May-2024 | 14:43:09 | 34 | 3427.00 | XLON | 1832590 |
| 29-May-2024 | 14:43:09 | 1,000 | 3427.00 | XLON | 1832588 |
| 29-May-2024 | 14:40:39 | 500 | 3428.00 | XLON | 1828603 |
| 29-May-2024 | 14:40:39 | 617 | 3428.00 | XLON | 1828605 |
| 29-May-2024 | 14:39:31 | 760 | 3430.00 | XLON | 1826759 |
| 29-May-2024 | 14:39:31 | 464 | 3430.00 | XLON | 1826757 |
| 29-May-2024 | 14:37:09 | 1,028 | 3429.00 | XLON | 1823295 |
| 29-May-2024 | 14:36:39 | 1,251 | 3430.00 | XLON | 1822785 |
| 29-May-2024 | 14:33:25 | 1,063 | 3428.00 | XLON | 1818285 |
| 29-May-2024 | 14:32:41 | 1,095 | 3428.00 | XLON | 1817425 |
| 29-May-2024 | 14:31:34 | 451 | 3429.00 | XLON | 1815751 |
| 29-May-2024 | 14:31:34 | 691 | 3429.00 | XLON | 1815753 |
| 29-May-2024 | 14:31:33 | 112 | 3429.00 | XLON | 1815657 |
| 29-May-2024 | 14:29:53 | 1,216 | 3427.00 | XLON | 1812476 |
| 29-May-2024 | 14:29:53 | 55 | 3427.00 | XLON | 1812474 |
| 29-May-2024 | 14:26:23 | 107 | 3427.00 | XLON | 1806499 |
| 29-May-2024 | 14:26:23 | 1,076 | 3427.00 | XLON | 1806497 |
| 29-May-2024 | 14:26:23 | 259 | 3427.00 | XLON | 1806495 |
| 29-May-2024 | 14:25:51 | 952 | 3427.00 | XLON | 1805805 |
| 29-May-2024 | 14:22:58 | 1,268 | 3423.00 | XLON | 1799525 |
| 29-May-2024 | 14:21:25 | 1,200 | 3424.00 | XLON | 1797392 |
| 29-May-2024 | 14:19:22 | 1,236 | 3422.00 | XLON | 1793840 |
| 29-May-2024 | 14:17:21 | 131 | 3423.00 | XLON | 1790630 |
|---|---|---|---|---|---|
| 29-May-2024 | 14:17:21 | 954 | 3423.00 | XLON | 1790628 |
| 29-May-2024 | 14:17:21 | 278 | 3423.00 | XLON | 1790622 |
| 29-May-2024 | 14:17:21 | 832 | 3423.00 | XLON | 1790620 |
| 29-May-2024 | 14:14:55 | 406 | 3420.00 | XLON | 1787214 |
| 29-May-2024 | 14:14:55 | 443 | 3420.00 | XLON | 1787212 |
| 29-May-2024 | 14:14:55 | 244 | 3420.00 | XLON | 1787210 |
| 29-May-2024 | 14:12:36 | 1,178 | 3420.00 | XLON | 1783842 |
| 29-May-2024 | 14:12:36 | 28 | 3420.00 | XLON | 1783844 |
| 29-May-2024 | 14:11:22 | 1,038 | 3423.00 | XLON | 1781743 |
| 29-May-2024 | 14:11:22 | 50 | 3423.00 | XLON | 1781740 |
| 29-May-2024 | 14:09:14 | 1,283 | 3425.00 | XLON | 1778023 |
| 29-May-2024 | 14:08:59 | 1,097 | 3426.00 | XLON | 1777469 |
| 29-May-2024 | 14:07:43 | 413 | 3426.00 | XLON | 1775037 |
| 29-May-2024 | 14:07:43 | 719 | 3426.00 | XLON | 1775035 |
| 29-May-2024 | 14:05:13 | 241 | 3425.00 | XLON | 1771275 |
| 29-May-2024 | 14:05:13 | 1,000 | 3425.00 | XLON | 1771273 |
| 29-May-2024 | 14:03:01 | 306 | 3426.00 | XLON | 1767808 |
| 29-May-2024 | 14:02:16 | 799 | 3426.00 | XLON | 1766617 |
| 29-May-2024 | 14:02:00 | 411 | 3427.00 | XLON | 1766144 |
| 29-May-2024 | 14:02:00 | 813 | 3427.00 | XLON | 1766142 |
| 29-May-2024 | 14:01:41 | 1,135 | 3428.00 | XLON | 1765462 |
| 29-May-2024 | 13:58:20 | 321 | 3430.00 | XLON | 1758154 |
| 29-May-2024 | 13:58:20 | 235 | 3430.00 | XLON | 1758152 |
| 29-May-2024 | 13:58:20 | 249 | 3430.00 | XLON | 1758150 |
| 29-May-2024 | 13:58:20 | 261 | 3430.00 | XLON | 1758148 |
| 29-May-2024 | 13:58:20 | 1 | 3430.00 | XLON | 1758146 |
| 29-May-2024 | 13:58:20 | 301 | 3430.00 | XLON | 1758138 |
| 29-May-2024 | 13:58:20 | 380 | 3430.00 | XLON | 1758134 |
| 29-May-2024 | 13:58:20 | 348 | 3430.00 | XLON | 1758136 |
| 29-May-2024 | 13:58:20 | 347 | 3430.00 | XLON | 1758125 |
| 29-May-2024 | 13:58:20 | 815 | 3430.00 | XLON | 1758123 |
| 29-May-2024 | 13:58:20 | 185 | 3430.00 | XLON | 1758121 |
| 29-May-2024 | 13:58:20 | 844 | 3430.00 | XLON | 1758119 |
| 29-May-2024 | 13:56:06 | 9 | 3429.00 | XLON | 1755027 |
| 29-May-2024 | 13:56:06 | 1,054 | 3429.00 | XLON | 1755025 |
| 29-May-2024 | 13:54:03 | 1,310 | 3428.00 | XLON | 1752330 |
| 29-May-2024 | 13:49:59 | 763 | 3423.00 | XLON | 1745834 |
| 29-May-2024 | 13:49:59 | 444 | 3423.00 | XLON | 1745832 |
| 29-May-2024 | 13:49:52 | 2 | 3423.00 | XLON | 1745535 |
| 29-May-2024 | 13:47:59 | 913 | 3423.00 | XLON | 1742542 |
| 29-May-2024 | 13:47:59 | 140 | 3423.00 | XLON | 1742540 |
| 29-May-2024 | 13:45:00 | 1,106 | 3420.00 | XLON | 1737329 |
| 29-May-2024 | 13:44:53 | 451 | 3421.00 | XLON | 1737124 |
| 29-May-2024 | 13:44:53 | 644 | 3421.00 | XLON | 1737122 |
| 29-May-2024 | 13:41:06 | 945 | 3417.00 | XLON | 1731642 |
| 29-May-2024 | 13:41:06 | 2 | 3417.00 | XLON | 1731640 |
| 29-May-2024 | 13:41:06 | 197 | 3417.00 | XLON | 1731638 |
| 29-May-2024 | 13:40:33 | 980 | 3418.00 | XLON | 1730773 |
| 29-May-2024 | 13:40:33 | 241 | 3418.00 | XLON | 1730775 |
| 29-May-2024 | 13:40:11 | 585 | 3419.00 | XLON | 1730118 |
|---|---|---|---|---|---|
| 29-May-2024 | 13:40:06 | 302 | 3420.00 | XLON | 1729933 |
| 29-May-2024 | 13:40:06 | 278 | 3420.00 | XLON | 1729931 |
| 29-May-2024 | 13:38:00 | 675 | 3419.00 | XLON | 1726303 |
| 29-May-2024 | 13:36:07 | 206 | 3422.00 | XLON | 1722985 |
| 29-May-2024 | 13:36:07 | 832 | 3422.00 | XLON | 1722983 |
| 29-May-2024 | 13:35:19 | 625 | 3425.00 | XLON | 1721761 |
| 29-May-2024 | 13:35:19 | 474 | 3425.00 | XLON | 1721759 |
| 29-May-2024 | 13:35:18 | 1,056 | 3426.00 | XLON | 1721743 |
| 29-May-2024 | 13:34:06 | 1,028 | 3423.00 | XLON | 1719824 |
| 29-May-2024 | 13:32:09 | 1,154 | 3421.00 | XLON | 1716433 |
| 29-May-2024 | 13:32:08 | 808 | 3422.00 | XLON | 1716388 |
| 29-May-2024 | 13:31:51 | 100 | 3422.00 | XLON | 1715903 |
| 29-May-2024 | 13:31:51 | 354 | 3422.00 | XLON | 1715901 |
| 29-May-2024 | 13:30:01 | 96 | 3418.00 | XLON | 1710751 |
| 29-May-2024 | 13:30:01 | 522 | 3418.00 | XLON | 1710749 |
| 29-May-2024 | 13:30:01 | 267 | 3418.00 | XLON | 1710747 |
| 29-May-2024 | 13:30:01 | 290 | 3418.00 | XLON | 1710745 |
| 29-May-2024 | 13:30:01 | 145 | 3418.00 | XLON | 1710509 |
| 29-May-2024 | 13:30:00 | 38 | 3418.00 | XLON | 1710503 |
| 29-May-2024 | 13:30:00 | 70 | 3418.00 | XLON | 1710501 |
| 29-May-2024 | 13:30:00 | 132 | 3418.00 | XLON | 1710505 |
| 29-May-2024 | 13:30:00 | 240 | 3418.00 | XLON | 1710507 |
| 29-May-2024 | 13:30:00 | 185 | 3418.00 | XLON | 1710496 |
| 29-May-2024 | 13:30:00 | 47 | 3418.00 | XLON | 1710492 |
| 29-May-2024 | 13:30:00 | 94 | 3418.00 | XLON | 1710489 |
| 29-May-2024 | 13:30:00 | 53 | 3418.00 | XLON | 1710486 |
| 29-May-2024 | 13:30:00 | 146 | 3418.00 | XLON | 1710483 |
| 29-May-2024 | 13:30:00 | 35 | 3418.00 | XLON | 1710480 |
| 29-May-2024 | 13:30:00 | 20 | 3418.00 | XLON | 1710477 |
| 29-May-2024 | 13:30:00 | 39 | 3418.00 | XLON | 1710456 |
| 29-May-2024 | 13:28:01 | 122 | 3418.00 | XLON | 1706893 |
| 29-May-2024 | 13:28:01 | 1,119 | 3418.00 | XLON | 1706891 |
| 29-May-2024 | 13:25:50 | 1,092 | 3421.00 | XLON | 1704558 |
| 29-May-2024 | 13:24:36 | 1,037 | 3421.00 | XLON | 1703333 |
| 29-May-2024 | 13:20:32 | 214 | 3420.00 | XLON | 1699935 |
| 29-May-2024 | 13:20:32 | 826 | 3420.00 | XLON | 1699933 |
| 29-May-2024 | 13:18:09 | 489 | 3422.00 | XLON | 1696939 |
| 29-May-2024 | 13:18:09 | 620 | 3422.00 | XLON | 1696937 |
| 29-May-2024 | 13:15:45 | 26 | 3423.00 | XLON | 1694287 |
| 29-May-2024 | 13:15:45 | 46 | 3423.00 | XLON | 1694290 |
| 29-May-2024 | 13:15:45 | 1,122 | 3423.00 | XLON | 1694293 |
| 29-May-2024 | 13:08:07 | 210 | 3419.00 | XLON | 1687698 |
| 29-May-2024 | 13:08:07 | 1,000 | 3419.00 | XLON | 1687696 |
| 29-May-2024 | 13:08:07 | 2 | 3419.00 | XLON | 1687694 |
| 29-May-2024 | 13:05:46 | 1,032 | 3419.00 | XLON | 1685776 |
| 29-May-2024 | 13:03:23 | 1,109 | 3421.00 | XLON | 1683718 |
| 29-May-2024 | 12:59:10 | 1,059 | 3424.00 | XLON | 1679166 |
| 29-May-2024 | 12:56:35 | 103 | 3425.00 | XLON | 1677124 |
| 29-May-2024 | 12:56:35 | 2 | 3425.00 | XLON | 1677122 |
| 29-May-2024 | 12:56:35 | 1,000 | 3425.00 | XLON | 1677120 |
|---|---|---|---|---|---|
| 29-May-2024 | 12:53:09 | 1,162 | 3423.00 | XLON | 1674303 |
| 29-May-2024 | 12:48:08 | 314 | 3420.00 | XLON | 1669887 |
| 29-May-2024 | 12:48:08 | 776 | 3420.00 | XLON | 1669885 |
| 29-May-2024 | 12:46:58 | 256 | 3421.00 | XLON | 1669047 |
| 29-May-2024 | 12:46:58 | 1,000 | 3421.00 | XLON | 1669045 |
| 29-May-2024 | 12:46:58 | 2 | 3421.00 | XLON | 1669043 |
| 29-May-2024 | 12:45:27 | 683 | 3421.00 | XLON | 1667762 |
| 29-May-2024 | 12:45:27 | 344 | 3421.00 | XLON | 1667760 |
| 29-May-2024 | 12:42:09 | 1,183 | 3418.00 | XLON | 1665016 |
| 29-May-2024 | 12:37:37 | 1,051 | 3417.00 | XLON | 1660505 |
| 29-May-2024 | 12:34:43 | 1,039 | 3421.00 | XLON | 1657797 |
| 29-May-2024 | 12:31:32 | 198 | 3420.00 | XLON | 1654848 |
| 29-May-2024 | 12:31:32 | 357 | 3420.00 | XLON | 1654846 |
| 29-May-2024 | 12:31:32 | 216 | 3420.00 | XLON | 1654844 |
| 29-May-2024 | 12:31:32 | 330 | 3420.00 | XLON | 1654842 |
| 29-May-2024 | 12:31:32 | 1,179 | 3420.00 | XLON | 1654837 |
| 29-May-2024 | 12:26:50 | 1,059 | 3418.00 | XLON | 1650045 |
| 29-May-2024 | 12:23:21 | 77 | 3421.00 | XLON | 1647272 |
| 29-May-2024 | 12:23:21 | 403 | 3421.00 | XLON | 1647264 |
| 29-May-2024 | 12:23:21 | 240 | 3421.00 | XLON | 1647266 |
| 29-May-2024 | 12:23:21 | 220 | 3421.00 | XLON | 1647268 |
| 29-May-2024 | 12:23:21 | 209 | 3421.00 | XLON | 1647270 |
| 29-May-2024 | 12:23:21 | 441 | 3421.00 | XLON | 1647262 |
| 29-May-2024 | 12:23:21 | 749 | 3421.00 | XLON | 1647260 |
| 29-May-2024 | 12:20:12 | 1,058 | 3422.00 | XLON | 1645197 |
| 29-May-2024 | 12:12:14 | 114 | 3418.00 | XLON | 1639907 |
| 29-May-2024 | 12:12:14 | 204 | 3418.00 | XLON | 1639905 |
| 29-May-2024 | 12:12:14 | 226 | 3418.00 | XLON | 1639903 |
| 29-May-2024 | 12:12:14 | 403 | 3418.00 | XLON | 1639901 |
| 29-May-2024 | 12:12:14 | 357 | 3418.00 | XLON | 1639899 |
| 29-May-2024 | 12:12:14 | 1,140 | 3418.00 | XLON | 1639897 |
| 29-May-2024 | 12:02:40 | 1,282 | 3416.00 | XLON | 1633985 |
| 29-May-2024 | 11:56:21 | 146 | 3416.00 | XLON | 1629920 |
| 29-May-2024 | 11:56:21 | 980 | 3416.00 | XLON | 1629918 |
| 29-May-2024 | 11:54:01 | 1,068 | 3418.00 | XLON | 1628529 |
| 29-May-2024 | 11:51:02 | 183 | 3420.00 | XLON | 1626912 |
| 29-May-2024 | 11:51:02 | 168 | 3420.00 | XLON | 1626910 |
| 29-May-2024 | 11:51:02 | 260 | 3420.00 | XLON | 1626908 |
| 29-May-2024 | 11:48:00 | 1,158 | 3422.00 | XLON | 1624811 |
| 29-May-2024 | 11:48:00 | 111 | 3422.00 | XLON | 1624809 |
| 29-May-2024 | 11:46:43 | 1,128 | 3423.00 | XLON | 1624130 |
| 29-May-2024 | 11:43:01 | 1,196 | 3423.00 | XLON | 1621742 |
| 29-May-2024 | 11:40:38 | 1,059 | 3422.00 | XLON | 1620456 |
| 29-May-2024 | 11:31:38 | 396 | 3424.00 | XLON | 1614802 |
| 29-May-2024 | 11:31:38 | 714 | 3424.00 | XLON | 1614800 |
| 29-May-2024 | 11:26:31 | 1,106 | 3424.00 | XLON | 1611512 |
| 29-May-2024 | 11:26:31 | 27 | 3424.00 | XLON | 1611510 |
| 29-May-2024 | 11:26:31 | 55 | 3424.00 | XLON | 1611508 |
| 29-May-2024 | 11:20:46 | 1,131 | 3424.00 | XLON | 1608424 |
| 29-May-2024 | 11:17:57 | 101 | 3429.00 | XLON | 1606455 |
|---|---|---|---|---|---|
| 29-May-2024 | 11:17:57 | 953 | 3429.00 | XLON | 1606453 |
| 29-May-2024 | 11:13:53 | 899 | 3428.00 | XLON | 1604583 |
| 29-May-2024 | 11:13:53 | 298 | 3428.00 | XLON | 1604585 |
| 29-May-2024 | 11:09:08 | 1,020 | 3426.00 | XLON | 1601780 |
| 29-May-2024 | 11:09:08 | 101 | 3426.00 | XLON | 1601778 |
| 29-May-2024 | 11:05:06 | 1,201 | 3428.00 | XLON | 1599836 |
| 29-May-2024 | 11:02:05 | 683 | 3428.00 | XLON | 1598025 |
| 29-May-2024 | 11:02:05 | 454 | 3428.00 | XLON | 1598023 |
| 29-May-2024 | 11:00:20 | 1,075 | 3428.00 | XLON | 1597061 |
| 29-May-2024 | 10:53:58 | 1,176 | 3428.00 | XLON | 1593549 |
| 29-May-2024 | 10:52:01 | 184 | 3430.00 | XLON | 1592507 |
| 29-May-2024 | 10:52:01 | 843 | 3430.00 | XLON | 1592509 |
| 29-May-2024 | 10:40:31 | 1,201 | 3428.00 | XLON | 1585590 |
| 29-May-2024 | 10:38:23 | 433 | 3430.00 | XLON | 1584219 |
| 29-May-2024 | 10:38:23 | 801 | 3430.00 | XLON | 1584217 |
| 29-May-2024 | 10:36:45 | 1,136 | 3430.00 | XLON | 1583413 |
| 29-May-2024 | 10:25:01 | 1,059 | 3427.00 | XLON | 1576539 |
| 29-May-2024 | 10:25:01 | 6 | 3427.00 | XLON | 1576537 |
| 29-May-2024 | 10:25:01 | 106 | 3427.00 | XLON | 1576535 |
| 29-May-2024 | 10:22:13 | 561 | 3426.00 | XLON | 1574992 |
| 29-May-2024 | 10:22:13 | 521 | 3426.00 | XLON | 1574990 |
| 29-May-2024 | 10:21:06 | 1,210 | 3427.00 | XLON | 1574392 |
| 29-May-2024 | 10:19:22 | 1,213 | 3425.00 | XLON | 1573401 |
| 29-May-2024 | 10:14:07 | 27 | 3422.00 | XLON | 1570371 |
| 29-May-2024 | 10:14:07 | 1,020 | 3422.00 | XLON | 1570369 |
| 29-May-2024 | 10:14:07 | 96 | 3422.00 | XLON | 1570367 |
| 29-May-2024 | 10:01:18 | 435 | 3416.00 | XLON | 1562885 |
| 29-May-2024 | 10:01:18 | 195 | 3416.00 | XLON | 1562883 |
| 29-May-2024 | 10:01:18 | 446 | 3416.00 | XLON | 1562881 |
| 29-May-2024 | 10:01:18 | 172 | 3416.00 | XLON | 1562879 |
| 29-May-2024 | 10:01:18 | 1,000 | 3416.00 | XLON | 1562873 |
| 29-May-2024 | 10:01:18 | 152 | 3416.00 | XLON | 1562875 |
| 29-May-2024 | 09:46:32 | 1,153 | 3414.00 | XLON | 1553247 |
| 29-May-2024 | 09:43:32 | 1,119 | 3414.00 | XLON | 1551353 |
| 29-May-2024 | 09:39:34 | 1 | 3412.00 | XLON | 1548320 |
| 29-May-2024 | 09:39:34 | 1,070 | 3412.00 | XLON | 1548318 |
| 29-May-2024 | 09:35:58 | 712 | 3415.00 | XLON | 1545341 |
| 29-May-2024 | 09:35:58 | 357 | 3415.00 | XLON | 1545339 |
| 29-May-2024 | 09:28:25 | 1,252 | 3420.00 | XLON | 1537917 |
| 29-May-2024 | 09:22:12 | 1,220 | 3421.00 | XLON | 1532642 |
| 29-May-2024 | 09:22:12 | 24 | 3421.00 | XLON | 1532644 |
| 29-May-2024 | 09:18:21 | 14 | 3423.00 | XLON | 1529125 |
| 29-May-2024 | 09:18:21 | 46 | 3423.00 | XLON | 1529123 |
| 29-May-2024 | 09:18:21 | 1,000 | 3423.00 | XLON | 1529121 |
| 29-May-2024 | 09:17:23 | 360 | 3420.00 | XLON | 1527960 |
| 29-May-2024 | 09:17:23 | 843 | 3420.00 | XLON | 1527958 |
| 29-May-2024 | 09:13:55 | 1,232 | 3421.00 | XLON | 1524789 |
| 29-May-2024 | 09:01:40 | 1,074 | 3424.00 | XLON | 1515231 |
| 29-May-2024 | 08:57:17 | 1,116 | 3425.00 | XLON | 1511614 |
| 29-May-2024 | 08:55:10 | 1,038 | 3423.00 | XLON | 1510247 |
|---|---|---|---|---|---|
| 29-May-2024 | 08:53:24 | 1,187 | 3424.00 | XLON | 1509058 |
| 29-May-2024 | 08:49:14 | 270 | 3420.00 | XLON | 1505774 |
| 29-May-2024 | 08:49:14 | 1,000 | 3420.00 | XLON | 1505772 |
| 29-May-2024 | 08:43:05 | 1,266 | 3422.00 | XLON | 1500731 |
| 29-May-2024 | 08:41:20 | 613 | 3421.00 | XLON | 1499623 |
| 29-May-2024 | 08:41:20 | 118 | 3421.00 | XLON | 1499621 |
| 29-May-2024 | 08:41:20 | 360 | 3421.00 | XLON | 1499619 |
| 29-May-2024 | 08:37:16 | 78 | 3422.00 | XLON | 1496739 |
| 29-May-2024 | 08:37:16 | 1,000 | 3422.00 | XLON | 1496737 |
| 29-May-2024 | 08:36:00 | 145 | 3421.00 | XLON | 1495832 |
| 29-May-2024 | 08:31:00 | 1,247 | 3422.00 | XLON | 1492122 |
| 29-May-2024 | 08:30:07 | 1,056 | 3422.00 | XLON | 1491424 |
| 29-May-2024 | 08:29:42 | 98 | 3423.00 | XLON | 1490995 |
| 29-May-2024 | 08:29:42 | 1,057 | 3423.00 | XLON | 1490993 |
| 29-May-2024 | 08:29:42 | 475 | 3423.00 | XLON | 1490991 |
| 29-May-2024 | 08:29:42 | 552 | 3423.00 | XLON | 1490985 |
| 29-May-2024 | 08:17:08 | 1,249 | 3422.00 | XLON | 1480936 |
| 29-May-2024 | 08:10:07 | 1,238 | 3419.00 | XLON | 1475198 |
| 29-May-2024 | 08:06:47 | 830 | 3423.00 | XLON | 1470818 |
| 29-May-2024 | 08:06:47 | 361 | 3423.00 | XLON | 1470816 |
| 29-May-2024 | 08:03:42 | 732 | 3423.00 | XLON | 1468356 |
| 29-May-2024 | 08:03:42 | 358 | 3423.00 | XLON | 1468358 |
| 29-May-2024 | 08:00:59 | 795 | 3423.00 | XLON | 1465770 |
| 29-May-2024 | 08:00:59 | 91 | 3423.00 | XLON | 1465768 |
| 29-May-2024 | 08:00:59 | 35 | 3423.00 | XLON | 1465766 |
| 29-May-2024 | 08:00:59 | 130 | 3423.00 | XLON | 1465764 |
| 29-May-2024 | 08:00:59 | 194 | 3423.00 | XLON | 1465762 |
| 29-May-2024 | 07:57:37 | 1,058 | 3422.00 | XLON | 1461477 |
| 29-May-2024 | 07:52:02 | 1,243 | 3419.00 | XLON | 1454782 |
| 29-May-2024 | 07:45:31 | 727 | 3420.00 | XLON | 1446615 |
| 29-May-2024 | 07:45:31 | 325 | 3420.00 | XLON | 1446617 |
| 29-May-2024 | 07:43:22 | 429 | 3419.00 | XLON | 1443983 |
| 29-May-2024 | 07:43:20 | 685 | 3419.00 | XLON | 1443944 |
| 29-May-2024 | 07:38:12 | 573 | 3417.00 | XLON | 1437285 |
| 29-May-2024 | 07:38:12 | 656 | 3417.00 | XLON | 1437283 |
| 29-May-2024 | 07:35:30 | 1,059 | 3414.00 | XLON | 1434358 |
| 29-May-2024 | 07:32:20 | 1,261 | 3414.00 | XLON | 1430380 |
| 29-May-2024 | 07:30:13 | 300 | 3415.00 | XLON | 1427753 |
| 29-May-2024 | 07:30:13 | 86 | 3415.00 | XLON | 1427751 |
| 29-May-2024 | 07:26:55 | 1,094 | 3419.00 | XLON | 1423566 |
| 29-May-2024 | 07:22:18 | 99 | 3419.00 | XLON | 1418280 |
| 29-May-2024 | 07:22:18 | 935 | 3419.00 | XLON | 1418282 |
| 29-May-2024 | 07:19:14 | 59 | 3417.00 | XLON | 1415119 |
| 29-May-2024 | 07:17:15 | 326 | 3416.00 | XLON | 1413211 |
| 29-May-2024 | 07:17:15 | 770 | 3416.00 | XLON | 1413209 |
| 29-May-2024 | 07:15:56 | 1,101 | 3414.00 | XLON | 1411725 |
| 29-May-2024 | 07:15:25 | 392 | 3415.00 | XLON | 1411163 |
| 29-May-2024 | 07:15:25 | 737 | 3415.00 | XLON | 1411161 |
| 29-May-2024 | 07:13:35 | 176 | 3415.00 | XLON | 1409126 |
| 29-May-2024 | 07:13:35 | 1,000 | 3415.00 | XLON | 1409124 |
|---|---|---|---|---|---|
| 29-May-2024 | 07:08:27 | 1,226 | 3410.00 | XLON | 1401767 |
| 29-May-2024 | 07:07:58 | 1,121 | 3413.00 | XLON | 1400837 |
| 29-May-2024 | 07:07:23 | 1,263 | 3414.00 | XLON | 1400197 |
| 29-May-2024 | 07:06:30 | 293 | 3415.00 | XLON | 1399110 |
| 29-May-2024 | 07:06:30 | 1,157 | 3415.00 | XLON | 1399108 |
| 29-May-2024 | 07:06:08 | 429 | 3416.00 | XLON | 1398623 |
| 29-May-2024 | 07:06:08 | 800 | 3416.00 | XLON | 1398621 |
| 29-May-2024 | 07:06:03 | 1,189 | 3417.00 | XLON | 1398525 |
| 29-May-2024 | 07:05:02 | 319 | 3416.00 | XLON | 1397233 |
| 29-May-2024 | 07:05:02 | 1,269 | 3416.00 | XLON | 1397231 |
| 29-May-2024 | 07:05:02 | 107 | 3416.00 | XLON | 1397229 |
| 29-May-2024 | 07:01:59 | 1,280 | 3410.00 | XLON | 1393729 |
30 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 202,630 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 36,581,461 ordinary shares in treasury, and has 1,871,831,899 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 16,869,268 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: | 30 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 202,630 |
| Highest price paid per share (p): | 3429 |
| Lowest price paid per share (p): | 3401 |
| Volume weighted average price paid per share (p): | 3415.0986 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 30-May-2024 | 15:14:05 | 996 | 3411.00 | XLON | 1915104 |
| 30-May-2024 | 15:12:34 | 267 | 3411.00 | XLON | 1912610 |
| 30-May-2024 | 15:12:34 | 665 | 3411.00 | XLON | 1912606 |
| 30-May-2024 | 15:12:34 | 816 | 3411.00 | XLON | 1912608 |
| 30-May-2024 | 15:12:34 | 1,011 | 3411.00 | XLON | 1912616 |
| 30-May-2024 | 15:12:34 | 100 | 3411.00 | XLON | 1912612 |
| 30-May-2024 | 15:12:34 | 270 | 3411.00 | XLON | 1912614 |
| 30-May-2024 | 15:10:24 | 1,079 | 3410.00 | XLON | 1909084 |
| 30-May-2024 | 15:08:25 | 1,250 | 3410.00 | XLON | 1905516 |
| 30-May-2024 | 15:07:46 | 1,072 | 3410.00 | XLON | 1904616 |
| 30-May-2024 | 15:07:46 | 1,345 | 3410.00 | XLON | 1904614 |
| 30-May-2024 | 15:07:46 | 135 | 3410.00 | XLON | 1904612 |
| 30-May-2024 | 15:05:10 | 514 | 3408.00 | XLON | 1900730 |
| 30-May-2024 | 15:05:10 | 883 | 3408.00 | XLON | 1900728 |
| 30-May-2024 | 15:03:45 | 1,028 | 3408.00 | XLON | 1898260 |
|---|---|---|---|---|---|
| 30-May-2024 | 15:03:45 | 50 | 3408.00 | XLON | 1898258 |
| 30-May-2024 | 15:00:01 | 63 | 3404.00 | XLON | 1891505 |
| 30-May-2024 | 14:59:59 | 339 | 3404.00 | XLON | 1891391 |
| 30-May-2024 | 14:59:59 | 339 | 3404.00 | XLON | 1891389 |
| 30-May-2024 | 14:59:59 | 227 | 3404.00 | XLON | 1891387 |
| 30-May-2024 | 14:58:28 | 572 | 3407.00 | XLON | 1888227 |
| 30-May-2024 | 14:58:28 | 574 | 3407.00 | XLON | 1888229 |
| 30-May-2024 | 14:57:01 | 282 | 3409.00 | XLON | 1886231 |
| 30-May-2024 | 14:57:01 | 522 | 3409.00 | XLON | 1886229 |
| 30-May-2024 | 14:57:01 | 463 | 3409.00 | XLON | 1886227 |
| 30-May-2024 | 14:57:01 | 30 | 3409.00 | XLON | 1886225 |
| 30-May-2024 | 14:57:01 | 622 | 3409.00 | XLON | 1886223 |
| 30-May-2024 | 14:57:01 | 596 | 3409.00 | XLON | 1886221 |
| 30-May-2024 | 14:55:01 | 1,141 | 3410.00 | XLON | 1883555 |
| 30-May-2024 | 14:53:17 | 220 | 3410.00 | XLON | 1881042 |
| 30-May-2024 | 14:53:17 | 204 | 3410.00 | XLON | 1881040 |
| 30-May-2024 | 14:53:17 | 213 | 3410.00 | XLON | 1881038 |
| 30-May-2024 | 14:53:17 | 421 | 3410.00 | XLON | 1881036 |
| 30-May-2024 | 14:51:36 | 1,095 | 3409.00 | XLON | 1878803 |
| 30-May-2024 | 14:49:20 | 1,097 | 3408.00 | XLON | 1875379 |
| 30-May-2024 | 14:49:04 | 1,059 | 3409.00 | XLON | 1874812 |
| 30-May-2024 | 14:49:04 | 224 | 3409.00 | XLON | 1874810 |
| 30-May-2024 | 14:49:04 | 845 | 3409.00 | XLON | 1874814 |
| 30-May-2024 | 14:46:03 | 591 | 3405.00 | XLON | 1870270 |
| 30-May-2024 | 14:46:03 | 630 | 3405.00 | XLON | 1870268 |
| 30-May-2024 | 14:45:17 | 1,071 | 3405.00 | XLON | 1869112 |
| 30-May-2024 | 14:40:10 | 1,105 | 3401.00 | XLON | 1861778 |
| 30-May-2024 | 14:39:57 | 704 | 3402.00 | XLON | 1861441 |
| 30-May-2024 | 14:39:57 | 507 | 3402.00 | XLON | 1861439 |
| 30-May-2024 | 14:37:38 | 528 | 3403.00 | XLON | 1858137 |
| 30-May-2024 | 14:37:38 | 699 | 3403.00 | XLON | 1858135 |
| 30-May-2024 | 14:37:38 | 1,194 | 3404.00 | XLON | 1858133 |
| 30-May-2024 | 14:37:38 | 1,562 | 3404.00 | XLON | 1858131 |
| 30-May-2024 | 14:32:30 | 1,041 | 3402.00 | XLON | 1849528 |
| 30-May-2024 | 14:28:45 | 394 | 3405.00 | XLON | 1844353 |
| 30-May-2024 | 14:28:45 | 297 | 3405.00 | XLON | 1844351 |
| 30-May-2024 | 14:28:45 | 462 | 3405.00 | XLON | 1844349 |
| 30-May-2024 | 14:28:26 | 16 | 3406.00 | XLON | 1843790 |
| 30-May-2024 | 14:28:26 | 119 | 3406.00 | XLON | 1843788 |
| 30-May-2024 | 14:28:26 | 917 | 3406.00 | XLON | 1843786 |
| 30-May-2024 | 14:28:26 | 143 | 3406.00 | XLON | 1843792 |
| 30-May-2024 | 14:28:26 | 61 | 3406.00 | XLON | 1843794 |
| 30-May-2024 | 14:24:42 | 1,035 | 3405.00 | XLON | 1837786 |
| 30-May-2024 | 14:23:29 | 188 | 3405.00 | XLON | 1834344 |
| 30-May-2024 | 14:23:29 | 889 | 3405.00 | XLON | 1834342 |
| 30-May-2024 | 14:23:08 | 56 | 3405.00 | XLON | 1833671 |
| 30-May-2024 | 14:23:08 | 9 | 3405.00 | XLON | 1833669 |
| 30-May-2024 | 14:23:08 | 6 | 3405.00 | XLON | 1833667 |
| 30-May-2024 | 14:23:08 | 1,100 | 3405.00 | XLON | 1833665 |
| 30-May-2024 | 14:23:08 | 34 | 3405.00 | XLON | 1833663 |
| 30-May-2024 | 14:19:43 | 380 | 3405.00 | XLON | 1829050 |
| 30-May-2024 | 14:19:43 | 1,085 | 3405.00 | XLON | 1829052 |
|---|---|---|---|---|---|
| 30-May-2024 | 14:19:43 | 681 | 3405.00 | XLON | 1829048 |
| 30-May-2024 | 14:19:43 | 883 | 3406.00 | XLON | 1829040 |
| 30-May-2024 | 14:19:43 | 160 | 3406.00 | XLON | 1829038 |
| 30-May-2024 | 14:13:26 | 1,121 | 3405.00 | XLON | 1819332 |
| 30-May-2024 | 14:13:26 | 19 | 3405.00 | XLON | 1819330 |
| 30-May-2024 | 14:11:48 | 558 | 3406.00 | XLON | 1816706 |
| 30-May-2024 | 14:11:48 | 450 | 3406.00 | XLON | 1816704 |
| 30-May-2024 | 14:11:48 | 178 | 3406.00 | XLON | 1816702 |
| 30-May-2024 | 14:10:15 | 1,193 | 3409.00 | XLON | 1814085 |
| 30-May-2024 | 14:08:26 | 1,039 | 3410.00 | XLON | 1810715 |
| 30-May-2024 | 14:06:18 | 1,162 | 3411.00 | XLON | 1806914 |
| 30-May-2024 | 14:06:09 | 1,339 | 3412.00 | XLON | 1806733 |
| 30-May-2024 | 14:06:03 | 1,096 | 3413.00 | XLON | 1806583 |
| 30-May-2024 | 14:05:05 | 1,236 | 3411.00 | XLON | 1805117 |
| 30-May-2024 | 14:03:47 | 414 | 3409.00 | XLON | 1802977 |
| 30-May-2024 | 13:58:38 | 1,042 | 3407.00 | XLON | 1791583 |
| 30-May-2024 | 13:58:33 | 1,002 | 3408.00 | XLON | 1791486 |
| 30-May-2024 | 13:58:33 | 107 | 3408.00 | XLON | 1791484 |
| 30-May-2024 | 13:56:23 | 793 | 3408.00 | XLON | 1787733 |
| 30-May-2024 | 13:56:23 | 315 | 3408.00 | XLON | 1787735 |
| 30-May-2024 | 13:56:02 | 1,053 | 3408.00 | XLON | 1787106 |
| 30-May-2024 | 13:55:00 | 1,068 | 3408.00 | XLON | 1784857 |
| 30-May-2024 | 13:51:53 | 630 | 3406.00 | XLON | 1778615 |
| 30-May-2024 | 13:51:53 | 576 | 3406.00 | XLON | 1778613 |
| 30-May-2024 | 13:49:58 | 521 | 3407.00 | XLON | 1774921 |
| 30-May-2024 | 13:49:58 | 674 | 3407.00 | XLON | 1774919 |
| 30-May-2024 | 13:47:16 | 1,116 | 3406.00 | XLON | 1769716 |
| 30-May-2024 | 13:45:16 | 130 | 3404.00 | XLON | 1766526 |
| 30-May-2024 | 13:45:16 | 301 | 3404.00 | XLON | 1766521 |
| 30-May-2024 | 13:45:16 | 609 | 3404.00 | XLON | 1766519 |
| 30-May-2024 | 13:44:12 | 1,149 | 3405.00 | XLON | 1764904 |
| 30-May-2024 | 13:43:54 | 832 | 3406.00 | XLON | 1764253 |
| 30-May-2024 | 13:43:54 | 245 | 3406.00 | XLON | 1764251 |
| 30-May-2024 | 13:41:38 | 1,187 | 3407.00 | XLON | 1760081 |
| 30-May-2024 | 13:41:38 | 89 | 3407.00 | XLON | 1760079 |
| 30-May-2024 | 13:40:01 | 287 | 3408.00 | XLON | 1757492 |
| 30-May-2024 | 13:40:01 | 837 | 3408.00 | XLON | 1757490 |
| 30-May-2024 | 13:38:01 | 1,214 | 3407.00 | XLON | 1753598 |
| 30-May-2024 | 13:36:41 | 495 | 3407.00 | XLON | 1751711 |
| 30-May-2024 | 13:36:41 | 704 | 3407.00 | XLON | 1751713 |
| 30-May-2024 | 13:34:17 | 483 | 3412.00 | XLON | 1747577 |
| 30-May-2024 | 13:34:17 | 609 | 3412.00 | XLON | 1747575 |
| 30-May-2024 | 13:34:17 | 485 | 3412.00 | XLON | 1747573 |
| 30-May-2024 | 13:34:17 | 589 | 3412.00 | XLON | 1747571 |
| 30-May-2024 | 13:32:29 | 229 | 3413.00 | XLON | 1743929 |
| 30-May-2024 | 13:32:29 | 453 | 3413.00 | XLON | 1743927 |
| 30-May-2024 | 13:32:29 | 417 | 3413.00 | XLON | 1743921 |
| 30-May-2024 | 13:32:29 | 266 | 3413.00 | XLON | 1743919 |
| 30-May-2024 | 13:32:29 | 111 | 3413.00 | XLON | 1743925 |
| 30-May-2024 | 13:32:29 | 425 | 3413.00 | XLON | 1743923 |
| 30-May-2024 | 13:32:29 | 1,237 | 3413.00 | XLON | 1743917 |
| 30-May-2024 | 13:32:29 | 313 | 3413.00 | XLON | 1743915 |
|---|---|---|---|---|---|
| 30-May-2024 | 13:32:29 | 749 | 3413.00 | XLON | 1743913 |
| 30-May-2024 | 13:27:46 | 828 | 3413.00 | XLON | 1734011 |
| 30-May-2024 | 13:27:46 | 376 | 3413.00 | XLON | 1734009 |
| 30-May-2024 | 13:25:54 | 20 | 3414.00 | XLON | 1731971 |
| 30-May-2024 | 13:25:54 | 1,031 | 3414.00 | XLON | 1731969 |
| 30-May-2024 | 13:23:56 | 1,039 | 3415.00 | XLON | 1729753 |
| 30-May-2024 | 13:18:58 | 1,173 | 3414.00 | XLON | 1724701 |
| 30-May-2024 | 13:15:44 | 486 | 3412.00 | XLON | 1721699 |
| 30-May-2024 | 13:15:44 | 752 | 3412.00 | XLON | 1721697 |
| 30-May-2024 | 13:11:35 | 98 | 3411.00 | XLON | 1718099 |
| 30-May-2024 | 13:11:35 | 435 | 3411.00 | XLON | 1718097 |
| 30-May-2024 | 13:11:35 | 716 | 3411.00 | XLON | 1718095 |
| 30-May-2024 | 13:09:50 | 602 | 3413.00 | XLON | 1716110 |
| 30-May-2024 | 13:09:50 | 633 | 3413.00 | XLON | 1716108 |
| 30-May-2024 | 13:04:27 | 12 | 3412.00 | XLON | 1710424 |
| 30-May-2024 | 13:04:27 | 1,148 | 3412.00 | XLON | 1710422 |
| 30-May-2024 | 13:03:14 | 209 | 3414.00 | XLON | 1709106 |
| 30-May-2024 | 13:03:14 | 428 | 3414.00 | XLON | 1709108 |
| 30-May-2024 | 13:03:14 | 671 | 3415.00 | XLON | 1709104 |
| 30-May-2024 | 13:03:14 | 541 | 3415.00 | XLON | 1709102 |
| 30-May-2024 | 12:56:37 | 1,069 | 3413.00 | XLON | 1702142 |
| 30-May-2024 | 12:55:11 | 210 | 3415.00 | XLON | 1700893 |
| 30-May-2024 | 12:55:11 | 939 | 3415.00 | XLON | 1700891 |
| 30-May-2024 | 12:52:22 | 903 | 3413.00 | XLON | 1699121 |
| 30-May-2024 | 12:52:22 | 338 | 3413.00 | XLON | 1699123 |
| 30-May-2024 | 12:48:15 | 735 | 3413.00 | XLON | 1695132 |
| 30-May-2024 | 12:48:15 | 512 | 3413.00 | XLON | 1695130 |
| 30-May-2024 | 12:48:15 | 2 | 3413.00 | XLON | 1695128 |
| 30-May-2024 | 12:42:52 | 1,206 | 3411.00 | XLON | 1691312 |
| 30-May-2024 | 12:39:19 | 1,117 | 3413.00 | XLON | 1688204 |
| 30-May-2024 | 12:37:06 | 1,085 | 3417.00 | XLON | 1685991 |
| 30-May-2024 | 12:33:25 | 1,249 | 3416.00 | XLON | 1682928 |
| 30-May-2024 | 12:32:33 | 210 | 3416.00 | XLON | 1682116 |
| 30-May-2024 | 12:32:33 | 1,072 | 3416.00 | XLON | 1682118 |
| 30-May-2024 | 12:29:59 | 1,134 | 3415.00 | XLON | 1678794 |
| 30-May-2024 | 12:23:52 | 1,165 | 3414.00 | XLON | 1674219 |
| 30-May-2024 | 12:20:09 | 73 | 3418.00 | XLON | 1671163 |
| 30-May-2024 | 12:20:09 | 271 | 3418.00 | XLON | 1671160 |
| 30-May-2024 | 12:20:09 | 280 | 3418.00 | XLON | 1671157 |
| 30-May-2024 | 12:20:09 | 425 | 3418.00 | XLON | 1671155 |
| 30-May-2024 | 12:20:09 | 567 | 3418.00 | XLON | 1671153 |
| 30-May-2024 | 12:20:09 | 625 | 3418.00 | XLON | 1671151 |
| 30-May-2024 | 12:12:06 | 816 | 3417.00 | XLON | 1664954 |
| 30-May-2024 | 12:08:06 | 568 | 3419.00 | XLON | 1662018 |
| 30-May-2024 | 12:08:06 | 685 | 3419.00 | XLON | 1662016 |
| 30-May-2024 | 12:03:28 | 1,130 | 3419.00 | XLON | 1658934 |
| 30-May-2024 | 12:03:28 | 53 | 3419.00 | XLON | 1658932 |
| 30-May-2024 | 12:01:10 | 1,084 | 3421.00 | XLON | 1657464 |
| 30-May-2024 | 11:53:50 | 76 | 3421.00 | XLON | 1652171 |
| 30-May-2024 | 11:53:50 | 260 | 3421.00 | XLON | 1652165 |
| 30-May-2024 | 11:53:50 | 417 | 3421.00 | XLON | 1652163 |
| 30-May-2024 | 11:53:50 | 480 | 3421.00 | XLON | 1652167 |
|---|---|---|---|---|---|
| 30-May-2024 | 11:53:50 | 50 | 3421.00 | XLON | 1652169 |
| 30-May-2024 | 11:53:50 | 1,138 | 3421.00 | XLON | 1652161 |
| 30-May-2024 | 11:44:38 | 1,139 | 3411.00 | XLON | 1645459 |
| 30-May-2024 | 11:43:26 | 1,246 | 3411.00 | XLON | 1644686 |
| 30-May-2024 | 11:33:56 | 1,252 | 3405.00 | XLON | 1639011 |
| 30-May-2024 | 11:29:12 | 639 | 3407.00 | XLON | 1635699 |
| 30-May-2024 | 11:29:12 | 548 | 3407.00 | XLON | 1635697 |
| 30-May-2024 | 11:26:19 | 1,124 | 3412.00 | XLON | 1633946 |
| 30-May-2024 | 11:21:12 | 1,028 | 3412.00 | XLON | 1629911 |
| 30-May-2024 | 11:17:04 | 1,229 | 3417.00 | XLON | 1627421 |
| 30-May-2024 | 11:10:45 | 1,073 | 3416.00 | XLON | 1623995 |
| 30-May-2024 | 11:07:46 | 370 | 3420.00 | XLON | 1622022 |
| 30-May-2024 | 11:07:46 | 821 | 3420.00 | XLON | 1622020 |
| 30-May-2024 | 11:04:58 | 1,177 | 3420.00 | XLON | 1620502 |
| 30-May-2024 | 10:59:41 | 593 | 3418.00 | XLON | 1616873 |
| 30-May-2024 | 10:59:41 | 138 | 3418.00 | XLON | 1616871 |
| 30-May-2024 | 10:59:41 | 523 | 3418.00 | XLON | 1616869 |
| 30-May-2024 | 10:55:47 | 1,242 | 3418.00 | XLON | 1614519 |
| 30-May-2024 | 10:51:08 | 1,090 | 3418.00 | XLON | 1611966 |
| 30-May-2024 | 10:47:56 | 1,198 | 3416.00 | XLON | 1610027 |
| 30-May-2024 | 10:46:19 | 974 | 3417.00 | XLON | 1609070 |
| 30-May-2024 | 10:46:19 | 118 | 3417.00 | XLON | 1609068 |
| 30-May-2024 | 10:35:00 | 1,255 | 3415.00 | XLON | 1602021 |
| 30-May-2024 | 10:31:06 | 191 | 3419.00 | XLON | 1599969 |
| 30-May-2024 | 10:31:06 | 1,063 | 3419.00 | XLON | 1599967 |
| 30-May-2024 | 10:25:09 | 1,083 | 3422.00 | XLON | 1596396 |
| 30-May-2024 | 10:21:59 | 362 | 3420.00 | XLON | 1593757 |
| 30-May-2024 | 10:21:59 | 668 | 3420.00 | XLON | 1593755 |
| 30-May-2024 | 10:17:57 | 49 | 3420.00 | XLON | 1591121 |
| 30-May-2024 | 10:17:57 | 1,100 | 3420.00 | XLON | 1591123 |
| 30-May-2024 | 10:17:57 | 35 | 3420.00 | XLON | 1591125 |
| 30-May-2024 | 10:11:27 | 1,090 | 3421.00 | XLON | 1587243 |
| 30-May-2024 | 10:10:26 | 1,188 | 3422.00 | XLON | 1586593 |
| 30-May-2024 | 10:04:22 | 1,210 | 3421.00 | XLON | 1582800 |
| 30-May-2024 | 09:59:39 | 1,177 | 3421.00 | XLON | 1579825 |
| 30-May-2024 | 09:56:38 | 1,196 | 3423.00 | XLON | 1577588 |
| 30-May-2024 | 09:52:12 | 1,030 | 3424.00 | XLON | 1574715 |
| 30-May-2024 | 09:47:40 | 1,048 | 3420.00 | XLON | 1571393 |
| 30-May-2024 | 09:44:09 | 823 | 3420.00 | XLON | 1569032 |
| 30-May-2024 | 09:44:09 | 247 | 3420.00 | XLON | 1569030 |
| 30-May-2024 | 09:40:26 | 915 | 3420.00 | XLON | 1566543 |
| 30-May-2024 | 09:40:26 | 175 | 3420.00 | XLON | 1566541 |
| 30-May-2024 | 09:35:12 | 70 | 3419.00 | XLON | 1561107 |
| 30-May-2024 | 09:35:12 | 825 | 3419.00 | XLON | 1561105 |
| 30-May-2024 | 09:35:12 | 379 | 3419.00 | XLON | 1561103 |
| 30-May-2024 | 09:35:12 | 1,142 | 3419.00 | XLON | 1561101 |
| 30-May-2024 | 09:29:04 | 1,116 | 3418.00 | XLON | 1556761 |
| 30-May-2024 | 09:26:00 | 1,100 | 3418.00 | XLON | 1554419 |
| 30-May-2024 | 09:26:00 | 148 | 3418.00 | XLON | 1554421 |
| 30-May-2024 | 09:20:27 | 191 | 3418.00 | XLON | 1550075 |
| 30-May-2024 | 09:20:13 | 142 | 3418.00 | XLON | 1549877 |
| 30-May-2024 | 09:19:21 | 942 | 3418.00 | XLON | 1549109 |
|---|---|---|---|---|---|
| 30-May-2024 | 09:17:19 | 1,279 | 3418.00 | XLON | 1547449 |
| 30-May-2024 | 09:16:02 | 406 | 3420.00 | XLON | 1546351 |
| 30-May-2024 | 09:16:02 | 188 | 3420.00 | XLON | 1546349 |
| 30-May-2024 | 09:16:02 | 539 | 3420.00 | XLON | 1546347 |
| 30-May-2024 | 09:16:02 | 581 | 3420.00 | XLON | 1546345 |
| 30-May-2024 | 09:10:01 | 578 | 3420.00 | XLON | 1541245 |
| 30-May-2024 | 09:09:29 | 668 | 3420.00 | XLON | 1540652 |
| 30-May-2024 | 09:06:12 | 1,201 | 3424.00 | XLON | 1537477 |
| 30-May-2024 | 09:02:53 | 1,066 | 3425.00 | XLON | 1534598 |
| 30-May-2024 | 09:00:31 | 1,059 | 3421.00 | XLON | 1532592 |
| 30-May-2024 | 08:59:36 | 622 | 3422.00 | XLON | 1531440 |
| 30-May-2024 | 08:59:36 | 534 | 3422.00 | XLON | 1531438 |
| 30-May-2024 | 08:53:14 | 1,133 | 3422.00 | XLON | 1526627 |
| 30-May-2024 | 08:49:14 | 767 | 3424.00 | XLON | 1523296 |
| 30-May-2024 | 08:49:14 | 418 | 3424.00 | XLON | 1523294 |
| 30-May-2024 | 08:43:54 | 763 | 3423.00 | XLON | 1518548 |
| 30-May-2024 | 08:43:54 | 455 | 3423.00 | XLON | 1518550 |
| 30-May-2024 | 08:40:09 | 1,273 | 3426.00 | XLON | 1515597 |
| 30-May-2024 | 08:36:01 | 1,096 | 3423.00 | XLON | 1511438 |
| 30-May-2024 | 08:36:00 | 499 | 3424.00 | XLON | 1511386 |
| 30-May-2024 | 08:36:00 | 726 | 3424.00 | XLON | 1511384 |
| 30-May-2024 | 08:32:54 | 561 | 3425.00 | XLON | 1508902 |
| 30-May-2024 | 08:32:54 | 493 | 3425.00 | XLON | 1508900 |
| 30-May-2024 | 08:26:24 | 1,029 | 3422.00 | XLON | 1502988 |
| 30-May-2024 | 08:26:12 | 1,085 | 3424.00 | XLON | 1502775 |
| 30-May-2024 | 08:20:05 | 687 | 3422.00 | XLON | 1496930 |
| 30-May-2024 | 08:20:05 | 381 | 3422.00 | XLON | 1496928 |
| 30-May-2024 | 08:16:33 | 1,071 | 3423.00 | XLON | 1493821 |
| 30-May-2024 | 08:16:33 | 114 | 3423.00 | XLON | 1493819 |
| 30-May-2024 | 08:13:23 | 94 | 3426.00 | XLON | 1491034 |
| 30-May-2024 | 08:13:23 | 1,154 | 3426.00 | XLON | 1491032 |
| 30-May-2024 | 08:09:20 | 1,049 | 3426.00 | XLON | 1487049 |
| 30-May-2024 | 08:05:32 | 1,215 | 3426.00 | XLON | 1481691 |
| 30-May-2024 | 08:02:03 | 1,086 | 3428.00 | XLON | 1478597 |
| 30-May-2024 | 08:01:56 | 465 | 3429.00 | XLON | 1478414 |
| 30-May-2024 | 08:01:56 | 655 | 3429.00 | XLON | 1478412 |
| 30-May-2024 | 07:58:22 | 456 | 3427.00 | XLON | 1473916 |
| 30-May-2024 | 07:58:22 | 46 | 3427.00 | XLON | 1473914 |
| 30-May-2024 | 07:58:22 | 133 | 3427.00 | XLON | 1473912 |
| 30-May-2024 | 07:55:52 | 611 | 3427.00 | XLON | 1470585 |
| 30-May-2024 | 07:51:57 | 1,049 | 3427.00 | XLON | 1465265 |
| 30-May-2024 | 07:49:42 | 1,249 | 3429.00 | XLON | 1461877 |
| 30-May-2024 | 07:45:42 | 23 | 3426.00 | XLON | 1456731 |
| 30-May-2024 | 07:45:42 | 1,137 | 3426.00 | XLON | 1456733 |
| 30-May-2024 | 07:45:42 | 1,075 | 3427.00 | XLON | 1456719 |
| 30-May-2024 | 07:43:49 | 1,257 | 3426.00 | XLON | 1454434 |
| 30-May-2024 | 07:43:49 | 3 | 3426.00 | XLON | 1454432 |
| 30-May-2024 | 07:43:25 | 140 | 3426.00 | XLON | 1453924 |
| 30-May-2024 | 07:43:25 | 1,100 | 3426.00 | XLON | 1453922 |
| 30-May-2024 | 07:43:25 | 254 | 3426.00 | XLON | 1453920 |
| 30-May-2024 | 07:32:13 | 120 | 3424.00 | XLON | 1439132 |
| 30-May-2024 | 07:32:13 | 115 | 3424.00 | XLON | 1439130 |
|---|---|---|---|---|---|
| 30-May-2024 | 07:32:13 | 263 | 3424.00 | XLON | 1439124 |
| 30-May-2024 | 07:32:13 | 189 | 3424.00 | XLON | 1439128 |
| 30-May-2024 | 07:32:13 | 156 | 3424.00 | XLON | 1439126 |
| 30-May-2024 | 07:32:13 | 258 | 3424.00 | XLON | 1439120 |
| 30-May-2024 | 07:32:13 | 227 | 3424.00 | XLON | 1439118 |
| 30-May-2024 | 07:32:13 | 100 | 3424.00 | XLON | 1439116 |
| 30-May-2024 | 07:32:13 | 708 | 3424.00 | XLON | 1439114 |
| 30-May-2024 | 07:28:50 | 1,096 | 3419.00 | XLON | 1433836 |
| 30-May-2024 | 07:24:10 | 1,079 | 3418.00 | XLON | 1426979 |
| 30-May-2024 | 07:22:45 | 1,168 | 3420.00 | XLON | 1425265 |
| 30-May-2024 | 07:17:48 | 1,257 | 3420.00 | XLON | 1419058 |
| 30-May-2024 | 07:17:42 | 1,065 | 3421.00 | XLON | 1418916 |
| 30-May-2024 | 07:13:56 | 301 | 3421.00 | XLON | 1414494 |
| 30-May-2024 | 07:13:56 | 773 | 3421.00 | XLON | 1414492 |
| 30-May-2024 | 07:11:57 | 801 | 3422.00 | XLON | 1411800 |
| 30-May-2024 | 07:11:57 | 467 | 3422.00 | XLON | 1411798 |
| 30-May-2024 | 07:09:56 | 851 | 3422.00 | XLON | 1408800 |
| 30-May-2024 | 07:09:56 | 188 | 3422.00 | XLON | 1408798 |
| 30-May-2024 | 07:08:59 | 1,041 | 3421.00 | XLON | 1407536 |
| 30-May-2024 | 07:06:38 | 977 | 3419.00 | XLON | 1403725 |
| 30-May-2024 | 07:06:38 | 138 | 3419.00 | XLON | 1403727 |
| 30-May-2024 | 07:06:08 | 1,100 | 3421.00 | XLON | 1403106 |
| 30-May-2024 | 07:04:00 | 847 | 3421.00 | XLON | 1400377 |
| 30-May-2024 | 07:04:00 | 230 | 3421.00 | XLON | 1400375 |
| 30-May-2024 | 07:04:00 | 1,152 | 3421.00 | XLON | 1400373 |
| 30-May-2024 | 07:02:00 | 1,102 | 3420.00 | XLON | 1397136 |
| 30-May-2024 | 07:02:00 | 1,177 | 3420.00 | XLON | 1397134 |
| 30-May-2024 | 07:01:25 | 414 | 3422.00 | XLON | 1395742 |
| 30-May-2024 | 07:01:25 | 800 | 3422.00 | XLON | 1395740 |
31 May 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 203,045 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 36,784,506 ordinary shares in treasury, and has 1,871,630,129 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 17,072,313 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: | 31 May 2024 |
|---|---|
| Number of ordinary shares purchased: | 203,045 |
| Highest price paid per share (p): | 3435 |
| Lowest price paid per share (p): | 3401 |
| Volume weighted average price paid per share (p): | 3418.6996 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 31-May-2024 | 15:12:57 | 425 | 3425.00 | XLON | 1896502 |
| 31-May-2024 | 15:12:57 | 621 | 3425.00 | XLON | 1896500 |
| 31-May-2024 | 15:12:34 | 469 | 3425.00 | XLON | 1895997 |
| 31-May-2024 | 15:12:34 | 257 | 3425.00 | XLON | 1895995 |
| 31-May-2024 | 15:12:34 | 655 | 3425.00 | XLON | 1895993 |
| 31-May-2024 | 15:12:34 | 246 | 3425.00 | XLON | 1895991 |
| 31-May-2024 | 15:12:04 | 558 | 3425.00 | XLON | 1895211 |
| 31-May-2024 | 15:12:04 | 520 | 3425.00 | XLON | 1895209 |
| 31-May-2024 | 15:11:04 | 1,207 | 3424.00 | XLON | 1893396 |
| 31-May-2024 | 15:09:35 | 785 | 3422.00 | XLON | 1890520 |
| 31-May-2024 | 15:09:35 | 249 | 3422.00 | XLON | 1890518 |
| 31-May-2024 | 15:07:12 | 1,197 | 3422.00 | XLON | 1886372 |
| 31-May-2024 | 15:06:28 | 1,248 | 3422.00 | XLON | 1885098 |
| 31-May-2024 | 15:04:13 | 81 | 3422.00 | XLON | 1880930 |
|---|---|---|---|---|---|
| 31-May-2024 | 15:04:13 | 950 | 3422.00 | XLON | 1880928 |
| 31-May-2024 | 15:03:04 | 234 | 3423.00 | XLON | 1878982 |
| 31-May-2024 | 15:03:04 | 983 | 3423.00 | XLON | 1878980 |
| 31-May-2024 | 15:00:53 | 1,280 | 3424.00 | XLON | 1874508 |
| 31-May-2024 | 15:00:20 | 112 | 3425.00 | XLON | 1872511 |
| 31-May-2024 | 15:00:20 | 1,038 | 3425.00 | XLON | 1872509 |
| 31-May-2024 | 14:59:26 | 282 | 3425.00 | XLON | 1867123 |
| 31-May-2024 | 14:59:26 | 1,251 | 3425.00 | XLON | 1867125 |
| 31-May-2024 | 14:59:26 | 275 | 3425.00 | XLON | 1867127 |
| 31-May-2024 | 14:58:51 | 143 | 3425.00 | XLON | 1866036 |
| 31-May-2024 | 14:57:03 | 677 | 3423.00 | XLON | 1863421 |
| 31-May-2024 | 14:57:03 | 439 | 3423.00 | XLON | 1863419 |
| 31-May-2024 | 14:54:57 | 1,072 | 3420.00 | XLON | 1859917 |
| 31-May-2024 | 14:54:37 | 449 | 3420.00 | XLON | 1859490 |
| 31-May-2024 | 14:54:37 | 255 | 3420.00 | XLON | 1859488 |
| 31-May-2024 | 14:53:32 | 36 | 3419.00 | XLON | 1857539 |
| 31-May-2024 | 14:53:32 | 72 | 3419.00 | XLON | 1857537 |
| 31-May-2024 | 14:53:32 | 1,018 | 3419.00 | XLON | 1857541 |
| 31-May-2024 | 14:51:20 | 252 | 3419.00 | XLON | 1854011 |
| 31-May-2024 | 14:51:20 | 265 | 3419.00 | XLON | 1854009 |
| 31-May-2024 | 14:51:20 | 427 | 3419.00 | XLON | 1854007 |
| 31-May-2024 | 14:51:20 | 210 | 3419.00 | XLON | 1854005 |
| 31-May-2024 | 14:46:50 | 351 | 3417.00 | XLON | 1845262 |
| 31-May-2024 | 14:46:50 | 143 | 3417.00 | XLON | 1845260 |
| 31-May-2024 | 14:46:50 | 670 | 3417.00 | XLON | 1845258 |
| 31-May-2024 | 14:46:48 | 1,030 | 3418.00 | XLON | 1845153 |
| 31-May-2024 | 14:46:48 | 275 | 3418.00 | XLON | 1845147 |
| 31-May-2024 | 14:46:48 | 896 | 3418.00 | XLON | 1845149 |
| 31-May-2024 | 14:46:48 | 141 | 3418.00 | XLON | 1845151 |
| 31-May-2024 | 14:43:08 | 1,111 | 3416.00 | XLON | 1838183 |
| 31-May-2024 | 14:43:08 | 600 | 3416.00 | XLON | 1838181 |
| 31-May-2024 | 14:43:08 | 446 | 3416.00 | XLON | 1838179 |
| 31-May-2024 | 14:42:28 | 156 | 3417.00 | XLON | 1837055 |
| 31-May-2024 | 14:42:28 | 164 | 3417.00 | XLON | 1837053 |
| 31-May-2024 | 14:42:28 | 51 | 3417.00 | XLON | 1837051 |
| 31-May-2024 | 14:42:28 | 69 | 3417.00 | XLON | 1837049 |
| 31-May-2024 | 14:42:28 | 665 | 3417.00 | XLON | 1837043 |
| 31-May-2024 | 14:42:28 | 31 | 3417.00 | XLON | 1837045 |
| 31-May-2024 | 14:42:28 | 17 | 3417.00 | XLON | 1837047 |
| 31-May-2024 | 14:37:09 | 475 | 3415.00 | XLON | 1827108 |
| 31-May-2024 | 14:37:09 | 44 | 3415.00 | XLON | 1827106 |
| 31-May-2024 | 14:37:09 | 582 | 3415.00 | XLON | 1827104 |
| 31-May-2024 | 14:36:31 | 238 | 3415.00 | XLON | 1826121 |
| 31-May-2024 | 14:36:31 | 998 | 3415.00 | XLON | 1826119 |
| 31-May-2024 | 14:33:26 | 1,107 | 3415.00 | XLON | 1819325 |
| 31-May-2024 | 14:33:00 | 8 | 3416.00 | XLON | 1818380 |
| 31-May-2024 | 14:33:00 | 1,064 | 3416.00 | XLON | 1818378 |
| 31-May-2024 | 14:33:00 | 125 | 3416.00 | XLON | 1818376 |
| 31-May-2024 | 14:30:07 | 454 | 3415.00 | XLON | 1812737 |
| 31-May-2024 | 14:30:07 | 637 | 3415.00 | XLON | 1812735 |
|---|---|---|---|---|---|
| 31-May-2024 | 14:30:07 | 110 | 3415.00 | XLON | 1812733 |
| 31-May-2024 | 14:29:00 | 558 | 3415.00 | XLON | 1809935 |
| 31-May-2024 | 14:29:00 | 513 | 3415.00 | XLON | 1809933 |
| 31-May-2024 | 14:26:05 | 1,168 | 3413.00 | XLON | 1804072 |
| 31-May-2024 | 14:26:05 | 100 | 3413.00 | XLON | 1804070 |
| 31-May-2024 | 14:24:44 | 257 | 3413.00 | XLON | 1799857 |
| 31-May-2024 | 14:24:44 | 7 | 3413.00 | XLON | 1799851 |
| 31-May-2024 | 14:24:44 | 261 | 3413.00 | XLON | 1799853 |
| 31-May-2024 | 14:24:44 | 747 | 3413.00 | XLON | 1799855 |
| 31-May-2024 | 14:24:44 | 3 | 3413.00 | XLON | 1799849 |
| 31-May-2024 | 14:24:44 | 74 | 3413.00 | XLON | 1799847 |
| 31-May-2024 | 14:24:00 | 1,338 | 3414.00 | XLON | 1797964 |
| 31-May-2024 | 14:24:00 | 6 | 3414.00 | XLON | 1797962 |
| 31-May-2024 | 14:19:30 | 1,042 | 3411.00 | XLON | 1790162 |
| 31-May-2024 | 14:18:13 | 1,102 | 3412.00 | XLON | 1787862 |
| 31-May-2024 | 14:16:41 | 1,113 | 3414.00 | XLON | 1785099 |
| 31-May-2024 | 14:14:30 | 468 | 3414.00 | XLON | 1780819 |
| 31-May-2024 | 14:14:30 | 610 | 3414.00 | XLON | 1780821 |
| 31-May-2024 | 14:12:31 | 428 | 3416.00 | XLON | 1776852 |
| 31-May-2024 | 14:12:31 | 230 | 3416.00 | XLON | 1776850 |
| 31-May-2024 | 14:12:04 | 290 | 3417.00 | XLON | 1776120 |
| 31-May-2024 | 14:12:04 | 935 | 3417.00 | XLON | 1776118 |
| 31-May-2024 | 14:09:38 | 1,120 | 3417.00 | XLON | 1771568 |
| 31-May-2024 | 14:09:02 | 280 | 3418.00 | XLON | 1770470 |
| 31-May-2024 | 14:09:02 | 433 | 3418.00 | XLON | 1770468 |
| 31-May-2024 | 14:08:19 | 1,233 | 3418.00 | XLON | 1769353 |
| 31-May-2024 | 14:07:14 | 1,147 | 3418.00 | XLON | 1767662 |
| 31-May-2024 | 14:04:12 | 563 | 3418.00 | XLON | 1762924 |
| 31-May-2024 | 14:03:24 | 506 | 3418.00 | XLON | 1761672 |
| 31-May-2024 | 14:02:06 | 837 | 3417.00 | XLON | 1759337 |
| 31-May-2024 | 14:02:06 | 224 | 3417.00 | XLON | 1759335 |
| 31-May-2024 | 14:00:11 | 652 | 3417.00 | XLON | 1755674 |
| 31-May-2024 | 14:00:10 | 392 | 3417.00 | XLON | 1755606 |
| 31-May-2024 | 14:00:10 | 57 | 3417.00 | XLON | 1755599 |
| 31-May-2024 | 14:00:10 | 117 | 3417.00 | XLON | 1755597 |
| 31-May-2024 | 13:58:40 | 1,040 | 3418.00 | XLON | 1751793 |
| 31-May-2024 | 13:56:48 | 94 | 3417.00 | XLON | 1748406 |
| 31-May-2024 | 13:56:48 | 1,013 | 3417.00 | XLON | 1748408 |
| 31-May-2024 | 13:56:35 | 620 | 3418.00 | XLON | 1748013 |
| 31-May-2024 | 13:56:35 | 38 | 3418.00 | XLON | 1748011 |
| 31-May-2024 | 13:56:35 | 463 | 3418.00 | XLON | 1748009 |
| 31-May-2024 | 13:55:38 | 1,135 | 3418.00 | XLON | 1746379 |
| 31-May-2024 | 13:53:32 | 159 | 3419.00 | XLON | 1743067 |
| 31-May-2024 | 13:53:32 | 1,077 | 3419.00 | XLON | 1743065 |
| 31-May-2024 | 13:51:42 | 760 | 3419.00 | XLON | 1740112 |
| 31-May-2024 | 13:51:42 | 405 | 3419.00 | XLON | 1740110 |
| 31-May-2024 | 13:50:44 | 1,002 | 3418.00 | XLON | 1738460 |
| 31-May-2024 | 13:50:44 | 58 | 3418.00 | XLON | 1738462 |
| 31-May-2024 | 13:46:47 | 977 | 3419.00 | XLON | 1730831 |
| 31-May-2024 | 13:46:47 | 210 | 3419.00 | XLON | 1730829 |
|---|---|---|---|---|---|
| 31-May-2024 | 13:45:40 | 1,243 | 3420.00 | XLON | 1728892 |
| 31-May-2024 | 13:45:40 | 1,056 | 3420.00 | XLON | 1728890 |
| 31-May-2024 | 13:45:40 | 482 | 3420.00 | XLON | 1728888 |
| 31-May-2024 | 13:44:34 | 1,222 | 3421.00 | XLON | 1727028 |
| 31-May-2024 | 13:43:40 | 33 | 3421.00 | XLON | 1725697 |
| 31-May-2024 | 13:40:45 | 1,244 | 3422.00 | XLON | 1720797 |
| 31-May-2024 | 13:39:25 | 1,016 | 3423.00 | XLON | 1718030 |
| 31-May-2024 | 13:39:06 | 265 | 3423.00 | XLON | 1717205 |
| 31-May-2024 | 13:37:29 | 1,096 | 3422.00 | XLON | 1713914 |
| 31-May-2024 | 13:36:17 | 1,048 | 3422.00 | XLON | 1711871 |
| 31-May-2024 | 13:34:56 | 1,089 | 3421.00 | XLON | 1709533 |
| 31-May-2024 | 13:32:48 | 1,271 | 3420.00 | XLON | 1705560 |
| 31-May-2024 | 13:32:17 | 1,190 | 3421.00 | XLON | 1704589 |
| 31-May-2024 | 13:30:54 | 153 | 3421.00 | XLON | 1701756 |
| 31-May-2024 | 13:30:54 | 1,005 | 3421.00 | XLON | 1701754 |
| 31-May-2024 | 13:30:03 | 116 | 3422.00 | XLON | 1699613 |
| 31-May-2024 | 13:30:03 | 1,100 | 3422.00 | XLON | 1699611 |
| 31-May-2024 | 13:25:56 | 1,229 | 3423.00 | XLON | 1692373 |
| 31-May-2024 | 13:23:25 | 457 | 3422.00 | XLON | 1689182 |
| 31-May-2024 | 13:23:25 | 235 | 3422.00 | XLON | 1689179 |
| 31-May-2024 | 13:23:25 | 405 | 3422.00 | XLON | 1689177 |
| 31-May-2024 | 13:23:25 | 1,260 | 3422.00 | XLON | 1689106 |
| 31-May-2024 | 13:17:12 | 1,053 | 3422.00 | XLON | 1681996 |
| 31-May-2024 | 13:14:18 | 219 | 3424.00 | XLON | 1678783 |
| 31-May-2024 | 13:14:18 | 970 | 3424.00 | XLON | 1678781 |
| 31-May-2024 | 13:09:03 | 1,103 | 3422.00 | XLON | 1673018 |
| 31-May-2024 | 13:06:53 | 552 | 3423.00 | XLON | 1670388 |
| 31-May-2024 | 13:06:53 | 488 | 3423.00 | XLON | 1670390 |
| 31-May-2024 | 13:02:32 | 415 | 3428.00 | XLON | 1664702 |
| 31-May-2024 | 13:02:32 | 671 | 3428.00 | XLON | 1664700 |
| 31-May-2024 | 13:02:32 | 1,090 | 3430.00 | XLON | 1664672 |
| 31-May-2024 | 12:57:31 | 507 | 3429.00 | XLON | 1659085 |
| 31-May-2024 | 12:57:31 | 731 | 3429.00 | XLON | 1659083 |
| 31-May-2024 | 12:56:02 | 384 | 3431.00 | XLON | 1657789 |
| 31-May-2024 | 12:56:02 | 739 | 3431.00 | XLON | 1657787 |
| 31-May-2024 | 12:52:00 | 1,092 | 3431.00 | XLON | 1653272 |
| 31-May-2024 | 12:48:20 | 1,236 | 3430.00 | XLON | 1649785 |
| 31-May-2024 | 12:45:00 | 1,225 | 3432.00 | XLON | 1646064 |
| 31-May-2024 | 12:43:19 | 1,223 | 3433.00 | XLON | 1644390 |
| 31-May-2024 | 12:37:41 | 44 | 3430.00 | XLON | 1638221 |
| 31-May-2024 | 12:37:41 | 1,100 | 3430.00 | XLON | 1638219 |
| 31-May-2024 | 12:34:33 | 1,097 | 3432.00 | XLON | 1634649 |
| 31-May-2024 | 12:33:18 | 466 | 3434.00 | XLON | 1633144 |
| 31-May-2024 | 12:33:18 | 734 | 3434.00 | XLON | 1633142 |
| 31-May-2024 | 12:29:50 | 1,070 | 3433.00 | XLON | 1628169 |
| 31-May-2024 | 12:27:12 | 210 | 3433.00 | XLON | 1625233 |
| 31-May-2024 | 12:27:12 | 170 | 3433.00 | XLON | 1625231 |
| 31-May-2024 | 12:25:06 | 223 | 3433.00 | XLON | 1623672 |
| 31-May-2024 | 12:25:06 | 808 | 3433.00 | XLON | 1623674 |
| 31-May-2024 | 12:21:59 | 610 | 3433.00 | XLON | 1621375 |
|---|---|---|---|---|---|
| 31-May-2024 | 12:21:59 | 439 | 3433.00 | XLON | 1621377 |
| 31-May-2024 | 12:16:56 | 1,028 | 3431.00 | XLON | 1617130 |
| 31-May-2024 | 12:13:00 | 245 | 3435.00 | XLON | 1614480 |
| 31-May-2024 | 12:13:00 | 879 | 3435.00 | XLON | 1614482 |
| 31-May-2024 | 12:09:38 | 1,059 | 3434.00 | XLON | 1612144 |
| 31-May-2024 | 12:05:05 | 1,205 | 3433.00 | XLON | 1609101 |
| 31-May-2024 | 12:02:43 | 825 | 3432.00 | XLON | 1607442 |
| 31-May-2024 | 12:02:43 | 247 | 3432.00 | XLON | 1607440 |
| 31-May-2024 | 11:56:55 | 70 | 3429.00 | XLON | 1602763 |
| 31-May-2024 | 11:56:55 | 93 | 3429.00 | XLON | 1602761 |
| 31-May-2024 | 11:56:55 | 1,098 | 3429.00 | XLON | 1602759 |
| 31-May-2024 | 11:55:00 | 716 | 3428.00 | XLON | 1601303 |
| 31-May-2024 | 11:55:00 | 494 | 3428.00 | XLON | 1601301 |
| 31-May-2024 | 11:50:48 | 985 | 3425.00 | XLON | 1598292 |
| 31-May-2024 | 11:50:48 | 134 | 3425.00 | XLON | 1598290 |
| 31-May-2024 | 11:50:48 | 76 | 3425.00 | XLON | 1598288 |
| 31-May-2024 | 11:46:35 | 405 | 3424.00 | XLON | 1595521 |
| 31-May-2024 | 11:46:35 | 717 | 3424.00 | XLON | 1595519 |
| 31-May-2024 | 11:37:05 | 890 | 3420.00 | XLON | 1589435 |
| 31-May-2024 | 11:37:05 | 90 | 3420.00 | XLON | 1589433 |
| 31-May-2024 | 11:37:05 | 240 | 3420.00 | XLON | 1589437 |
| 31-May-2024 | 11:34:25 | 30 | 3419.00 | XLON | 1587751 |
| 31-May-2024 | 11:34:25 | 215 | 3419.00 | XLON | 1587749 |
| 31-May-2024 | 11:32:48 | 942 | 3419.00 | XLON | 1586459 |
| 31-May-2024 | 11:32:48 | 2 | 3419.00 | XLON | 1586457 |
| 31-May-2024 | 11:32:48 | 124 | 3419.00 | XLON | 1586455 |
| 31-May-2024 | 11:25:17 | 791 | 3416.00 | XLON | 1580794 |
| 31-May-2024 | 11:25:17 | 375 | 3416.00 | XLON | 1580792 |
| 31-May-2024 | 11:22:35 | 1,017 | 3416.00 | XLON | 1579073 |
| 31-May-2024 | 11:22:35 | 39 | 3416.00 | XLON | 1579075 |
| 31-May-2024 | 11:17:44 | 161 | 3418.00 | XLON | 1575847 |
| 31-May-2024 | 11:17:44 | 1,020 | 3418.00 | XLON | 1575845 |
| 31-May-2024 | 11:15:00 | 1,229 | 3418.00 | XLON | 1574022 |
| 31-May-2024 | 11:15:00 | 7 | 3418.00 | XLON | 1574020 |
| 31-May-2024 | 11:09:03 | 1,076 | 3415.00 | XLON | 1569557 |
| 31-May-2024 | 11:09:03 | 92 | 3415.00 | XLON | 1569555 |
| 31-May-2024 | 11:07:15 | 448 | 3415.00 | XLON | 1568482 |
| 31-May-2024 | 11:07:15 | 644 | 3415.00 | XLON | 1568480 |
| 31-May-2024 | 11:00:29 | 1,013 | 3413.00 | XLON | 1563838 |
| 31-May-2024 | 11:00:29 | 158 | 3413.00 | XLON | 1563840 |
| 31-May-2024 | 10:56:49 | 904 | 3412.00 | XLON | 1560507 |
| 31-May-2024 | 10:56:49 | 266 | 3412.00 | XLON | 1560505 |
| 31-May-2024 | 10:50:21 | 894 | 3413.00 | XLON | 1556452 |
| 31-May-2024 | 10:50:21 | 360 | 3413.00 | XLON | 1556450 |
| 31-May-2024 | 10:45:33 | 1,083 | 3415.00 | XLON | 1553100 |
| 31-May-2024 | 10:45:33 | 1,105 | 3415.00 | XLON | 1553095 |
| 31-May-2024 | 10:45:00 | 1,667 | 3414.00 | XLON | 1552732 |
| 31-May-2024 | 10:35:44 | 504 | 3411.00 | XLON | 1546454 |
| 31-May-2024 | 10:35:44 | 690 | 3411.00 | XLON | 1546452 |
| 31-May-2024 | 10:24:58 | 237 | 3406.00 | XLON | 1539537 |
|---|---|---|---|---|---|
| 31-May-2024 | 10:24:58 | 604 | 3406.00 | XLON | 1539541 |
| 31-May-2024 | 10:24:58 | 365 | 3406.00 | XLON | 1539539 |
| 31-May-2024 | 10:20:27 | 1,050 | 3406.00 | XLON | 1536909 |
| 31-May-2024 | 10:16:40 | 1,134 | 3407.00 | XLON | 1534783 |
| 31-May-2024 | 10:12:31 | 1,034 | 3407.00 | XLON | 1532541 |
| 31-May-2024 | 10:06:33 | 384 | 3409.00 | XLON | 1528811 |
| 31-May-2024 | 10:06:33 | 165 | 3409.00 | XLON | 1528809 |
| 31-May-2024 | 10:06:33 | 196 | 3409.00 | XLON | 1528807 |
| 31-May-2024 | 10:06:33 | 378 | 3409.00 | XLON | 1528805 |
| 31-May-2024 | 10:03:45 | 1,199 | 3408.00 | XLON | 1526907 |
| 31-May-2024 | 10:00:45 | 27 | 3408.00 | XLON | 1524888 |
| 31-May-2024 | 10:00:45 | 310 | 3408.00 | XLON | 1524886 |
| 31-May-2024 | 10:00:45 | 375 | 3408.00 | XLON | 1524884 |
| 31-May-2024 | 10:00:45 | 378 | 3408.00 | XLON | 1524882 |
| 31-May-2024 | 10:00:45 | 1,104 | 3408.00 | XLON | 1524876 |
| 31-May-2024 | 09:51:25 | 467 | 3411.00 | XLON | 1517433 |
| 31-May-2024 | 09:51:25 | 608 | 3411.00 | XLON | 1517431 |
| 31-May-2024 | 09:49:16 | 204 | 3410.00 | XLON | 1515239 |
| 31-May-2024 | 09:49:16 | 193 | 3410.00 | XLON | 1515237 |
| 31-May-2024 | 09:49:16 | 186 | 3410.00 | XLON | 1515241 |
| 31-May-2024 | 09:48:31 | 1,044 | 3411.00 | XLON | 1514497 |
| 31-May-2024 | 09:40:45 | 647 | 3409.00 | XLON | 1508781 |
| 31-May-2024 | 09:40:45 | 521 | 3409.00 | XLON | 1508779 |
| 31-May-2024 | 09:40:40 | 530 | 3410.00 | XLON | 1508708 |
| 31-May-2024 | 09:40:40 | 549 | 3410.00 | XLON | 1508706 |
| 31-May-2024 | 09:34:07 | 1,048 | 3412.00 | XLON | 1502014 |
| 31-May-2024 | 09:31:52 | 1,136 | 3413.00 | XLON | 1500405 |
| 31-May-2024 | 09:31:48 | 592 | 3414.00 | XLON | 1500338 |
| 31-May-2024 | 09:31:48 | 597 | 3414.00 | XLON | 1500336 |
| 31-May-2024 | 09:22:13 | 1,277 | 3418.00 | XLON | 1491121 |
| 31-May-2024 | 09:20:32 | 57 | 3421.00 | XLON | 1489576 |
| 31-May-2024 | 09:20:32 | 1,100 | 3421.00 | XLON | 1489574 |
| 31-May-2024 | 09:17:38 | 1,101 | 3420.00 | XLON | 1486695 |
| 31-May-2024 | 09:17:38 | 159 | 3420.00 | XLON | 1486693 |
| 31-May-2024 | 09:14:55 | 833 | 3420.00 | XLON | 1483885 |
| 31-May-2024 | 09:14:55 | 204 | 3420.00 | XLON | 1483883 |
| 31-May-2024 | 09:11:07 | 163 | 3419.00 | XLON | 1480646 |
| 31-May-2024 | 09:11:07 | 1,106 | 3419.00 | XLON | 1480644 |
| 31-May-2024 | 09:09:03 | 1,069 | 3419.00 | XLON | 1478747 |
| 31-May-2024 | 09:06:01 | 1,204 | 3417.00 | XLON | 1476255 |
| 31-May-2024 | 09:00:08 | 41 | 3417.00 | XLON | 1470917 |
| 31-May-2024 | 09:00:08 | 661 | 3417.00 | XLON | 1470923 |
| 31-May-2024 | 09:00:08 | 443 | 3417.00 | XLON | 1470919 |
| 31-May-2024 | 08:59:35 | 187 | 3417.00 | XLON | 1470302 |
| 31-May-2024 | 08:59:35 | 840 | 3417.00 | XLON | 1470300 |
| 31-May-2024 | 08:55:05 | 114 | 3418.00 | XLON | 1466901 |
| 31-May-2024 | 08:55:05 | 967 | 3418.00 | XLON | 1466899 |
| 31-May-2024 | 08:49:18 | 1,078 | 3419.00 | XLON | 1462542 |
| 31-May-2024 | 08:46:52 | 1,106 | 3421.00 | XLON | 1460558 |
| 31-May-2024 | 08:42:49 | 1,199 | 3421.00 | XLON | 1457400 |
|---|---|---|---|---|---|
| 31-May-2024 | 08:38:14 | 1,048 | 3418.00 | XLON | 1453544 |
| 31-May-2024 | 08:34:13 | 1,280 | 3420.00 | XLON | 1450703 |
| 31-May-2024 | 08:33:13 | 1,107 | 3423.00 | XLON | 1449826 |
| 31-May-2024 | 08:27:40 | 1,009 | 3424.00 | XLON | 1444836 |
| 31-May-2024 | 08:27:40 | 194 | 3424.00 | XLON | 1444833 |
| 31-May-2024 | 08:26:06 | 870 | 3425.00 | XLON | 1443745 |
| 31-May-2024 | 08:26:06 | 262 | 3425.00 | XLON | 1443743 |
| 31-May-2024 | 08:24:49 | 1,049 | 3426.00 | XLON | 1442583 |
| 31-May-2024 | 08:22:45 | 1,170 | 3425.00 | XLON | 1440877 |
| 31-May-2024 | 08:15:36 | 690 | 3421.00 | XLON | 1434719 |
| 31-May-2024 | 08:15:36 | 432 | 3421.00 | XLON | 1434717 |
| 31-May-2024 | 08:10:49 | 325 | 3421.00 | XLON | 1430812 |
| 31-May-2024 | 08:10:49 | 923 | 3421.00 | XLON | 1430814 |
| 31-May-2024 | 08:08:24 | 1,125 | 3421.00 | XLON | 1426645 |
| 31-May-2024 | 08:06:12 | 878 | 3420.00 | XLON | 1419294 |
| 31-May-2024 | 08:06:12 | 281 | 3420.00 | XLON | 1419292 |
| 31-May-2024 | 08:05:26 | 1,135 | 3420.00 | XLON | 1418657 |
| 31-May-2024 | 08:03:31 | 1,151 | 3419.00 | XLON | 1417060 |
| 31-May-2024 | 08:00:02 | 632 | 3416.00 | XLON | 1413877 |
| 31-May-2024 | 08:00:02 | 420 | 3416.00 | XLON | 1413875 |
| 31-May-2024 | 07:50:32 | 280 | 3419.00 | XLON | 1399651 |
| 31-May-2024 | 07:50:32 | 183 | 3419.00 | XLON | 1399649 |
| 31-May-2024 | 07:50:32 | 98 | 3419.00 | XLON | 1399657 |
| 31-May-2024 | 07:50:32 | 100 | 3419.00 | XLON | 1399653 |
| 31-May-2024 | 07:50:32 | 249 | 3419.00 | XLON | 1399655 |
| 31-May-2024 | 07:50:32 | 302 | 3419.00 | XLON | 1399647 |
| 31-May-2024 | 07:50:32 | 1,036 | 3419.00 | XLON | 1399644 |
| 31-May-2024 | 07:50:32 | 1,113 | 3419.00 | XLON | 1399642 |
| 31-May-2024 | 07:43:50 | 480 | 3415.00 | XLON | 1389682 |
| 31-May-2024 | 07:43:50 | 752 | 3415.00 | XLON | 1389680 |
| 31-May-2024 | 07:39:23 | 240 | 3418.00 | XLON | 1384182 |
| 31-May-2024 | 07:39:23 | 290 | 3418.00 | XLON | 1384178 |
| 31-May-2024 | 07:39:23 | 116 | 3418.00 | XLON | 1384184 |
| 31-May-2024 | 07:39:23 | 184 | 3418.00 | XLON | 1384186 |
| 31-May-2024 | 07:39:23 | 233 | 3418.00 | XLON | 1384180 |
| 31-May-2024 | 07:35:48 | 1,049 | 3418.00 | XLON | 1379686 |
| 31-May-2024 | 07:32:29 | 552 | 3416.00 | XLON | 1374192 |
| 31-May-2024 | 07:32:29 | 545 | 3416.00 | XLON | 1374190 |
| 31-May-2024 | 07:32:25 | 123 | 3417.00 | XLON | 1374103 |
| 31-May-2024 | 07:32:25 | 1,084 | 3417.00 | XLON | 1374101 |
| 31-May-2024 | 07:28:30 | 1,218 | 3419.00 | XLON | 1368346 |
| 31-May-2024 | 07:26:16 | 1,060 | 3417.00 | XLON | 1365356 |
| 31-May-2024 | 07:23:50 | 161 | 3414.00 | XLON | 1362307 |
| 31-May-2024 | 07:23:50 | 962 | 3414.00 | XLON | 1362309 |
| 31-May-2024 | 07:20:38 | 1,266 | 3412.00 | XLON | 1358965 |
| 31-May-2024 | 07:17:03 | 1,052 | 3410.00 | XLON | 1354829 |
| 31-May-2024 | 07:16:33 | 1,112 | 3409.00 | XLON | 1354170 |
| 31-May-2024 | 07:12:15 | 1,231 | 3406.00 | XLON | 1349415 |
| 31-May-2024 | 07:10:17 | 1,063 | 3405.00 | XLON | 1347142 |
| 31-May-2024 | 07:10:17 | 205 | 3405.00 | XLON | 1347140 |
|---|---|---|---|---|---|
| 31-May-2024 | 07:10:09 | 922 | 3406.00 | XLON | 1346886 |
| 31-May-2024 | 07:10:09 | 352 | 3406.00 | XLON | 1346884 |
| 31-May-2024 | 07:08:19 | 657 | 3405.00 | XLON | 1344460 |
| 31-May-2024 | 07:08:19 | 546 | 3405.00 | XLON | 1344464 |
| 31-May-2024 | 07:08:19 | 28 | 3405.00 | XLON | 1344462 |
| 31-May-2024 | 07:07:26 | 1,197 | 3407.00 | XLON | 1343313 |
| 31-May-2024 | 07:04:52 | 1,188 | 3402.00 | XLON | 1339805 |
| 31-May-2024 | 07:01:57 | 1,138 | 3401.00 | XLON | 1334917 |
| 31-May-2024 | 07:00:24 | 1,253 | 3404.00 | XLON | 1325438 |
| 31-May-2024 | 07:00:24 | 207 | 3406.00 | XLON | 1325225 |
| 31-May-2024 | 07:00:24 | 1,072 | 3406.00 | XLON | 1325223 |