![Relx Plc](/common/images/company/L_REL.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
04:15:54 | 3601.0 | 201 | AT | 3601.0 | 3602.0 | Sell | 165,323 | 501 | LSE | |
04:15:54 | 3601.0 | 180 | AT | 3601.0 | 3602.0 | Sell | 165,122 | 500 | LSE | |
04:15:54 | 3601.0 | 240 | AT | 3601.0 | 3602.0 | Sell | 164,942 | 499 | LSE | |
04:15:54 | 3602.0 | 141 | AT | 3601.0 | 3602.0 | Buy | 164,702 | 498 | LSE | |
04:15:54 | 3602.0 | 172 | AT | 3602.0 | 3603.0 | Sell | 164,561 | 497 | LSE | |
04:15:54 | 3602.0 | 173 | AT | 3602.0 | 3603.0 | Sell | 164,389 | 496 | LSE | |
04:15:54 | 3602.0 | 230 | AT | 3602.0 | 3603.0 | Sell | 164,216 | 495 | LSE | |
04:15:54 | 3603.0 | 177 | AT | 3601.0 | 3603.0 | Buy | 163,986 | 494 | LSE | |
04:15:54 | 3603.0 | 195 | AT | 3601.0 | 3603.0 | Buy | 163,809 | 493 | LSE | |
04:15:54 | 3603.0 | 116 | AT | 3601.0 | 3603.0 | Buy | 163,614 | 492 | LSE | |
04:15:54 | 3603.0 | 108 | AT | 3601.0 | 3603.0 | Buy | 163,498 | 491 | LSE | |
04:15:54 | 3603.0 | 186 | AT | 3601.0 | 3603.0 | Buy | 163,390 | 490 | LSE | |
04:15:54 | 3603.0 | 321 | AT | 3601.0 | 3603.0 | Buy | 163,204 | 489 | LSE | |
04:15:54 | 3603.0 | 199 | AT | 3601.0 | 3603.0 | Buy | 162,883 | 488 | LSE | |
04:15:53 | 3602.0 | 202 | AT | 3600.0 | 3602.0 | Buy | 162,684 | 487 | LSE | |
04:15:53 | 3602.0 | 177 | AT | 3600.0 | 3602.0 | Buy | 162,482 | 486 | LSE | |
04:15:53 | 3602.0 | 116 | AT | 3600.0 | 3602.0 | Buy | 162,305 | 485 | LSE | |
04:15:53 | 3602.0 | 361 | AT | 3600.0 | 3602.0 | Buy | 162,189 | 484 | LSE | |
04:15:53 | 3602.0 | 492 | AT | 3600.0 | 3602.0 | Buy | 161,828 | 483 | LSE | |
04:15:53 | 3601.0 | 492 | AT | 3599.0 | 3601.0 | Buy | 161,336 | 482 | LSE | |
04:15:53 | 3601.0 | 196 | AT | 3601.0 | 3602.0 | Sell | 160,844 | 481 | LSE | |
04:15:53 | 3601.0 | 193 | AT | 3601.0 | 3602.0 | Sell | 160,648 | 480 | LSE | |
04:15:53 | 3601.0 | 179 | AT | 3601.0 | 3602.0 | Sell | 160,455 | 479 | LSE | |
04:15:53 | 3601.0 | 158 | AT | 3601.0 | 3602.0 | Sell | 160,276 | 478 | LSE | |
04:15:53 | 3602.0 | 332 | AT | 3602.0 | 3603.0 | Sell | 160,118 | 477 | LSE | |
04:15:53 | 3602.0 | 568 | AT | 3602.0 | 3603.0 | Sell | 159,786 | 476 | LSE | |
04:15:50 | 3603.0 | 108 | AT | 3603.0 | 3604.0 | Sell | 159,218 | 475 | LSE | |
04:15:50 | 3603.0 | 137 | AT | 3603.0 | 3604.0 | Sell | 159,110 | 474 | LSE | |
04:15:50 | 3603.0 | 192 | AT | 3603.0 | 3604.0 | Sell | 158,973 | 473 | LSE | |
04:14:59 | 3605.0 | 110 | AT | 3603.0 | 3605.0 | Buy | 158,781 | 472 | LSE | |
04:14:13 | 3601.817 | 83 | O | 3602.0 | 3604.0 | Sell | 158,671 | 471 | LSE | |
04:13:42 | 3601.0 | 100 | AT | 3601.0 | 3603.0 | Sell | 158,588 | 470 | LSE | |
04:13:14 | 3601.0 | 226 | AT | 3601.0 | 3602.0 | Sell | 158,488 | 469 | LSE | |
04:13:14 | 3601.0 | 95 | AT | 3601.0 | 3602.0 | Sell | 158,262 | 468 | LSE | |
04:13:14 | 3601.0 | 107 | AT | 3601.0 | 3602.0 | Sell | 158,167 | 467 | LSE | |
04:12:33 | 3603.0 | 103 | AT | 3602.0 | 3603.0 | Buy | 158,060 | 466 | LSE | |
04:12:33 | 3603.0 | 108 | AT | 3603.0 | 3604.0 | Sell | 157,957 | 465 | LSE | |
04:12:33 | 3603.0 | 224 | AT | 3603.0 | 3604.0 | Sell | 157,849 | 464 | LSE | |
04:12:33 | 3603.0 | 202 | AT | 3603.0 | 3604.0 | Sell | 157,625 | 463 | LSE | |
04:12:33 | 3603.0 | 158 | AT | 3603.0 | 3604.0 | Sell | 157,423 | 462 | LSE | |
04:11:33 | 3604.0 | 208 | AT | 3603.0 | 3604.0 | Buy | 157,265 | 461 | LSE | |
04:11:33 | 3604.0 | 10 | AT | 3603.0 | 3604.0 | Buy | 157,057 | 460 | LSE | |
04:11:33 | 3604.0 | 156 | AT | 3603.0 | 3604.0 | Buy | 157,047 | 459 | LSE | |
04:11:16 | 3602.0 | 25 | AT | 3601.0 | 3602.0 | Buy | 156,891 | 458 | LSE | |
04:11:16 | 3602.0 | 88 | AT | 3601.0 | 3602.0 | Buy | 156,866 | 457 | LSE | |
04:10:56 | 3601.0 | 139 | AT | 3601.0 | 3602.0 | Sell | 156,778 | 456 | LSE | |
04:10:45 | 3601.885 | 125 | O | 3601.0 | 3603.0 | Sell | 156,639 | 455 | LSE | |
04:10:21 | 3602.0 | 201 | AT | 3600.0 | 3602.0 | Buy | 156,514 | 454 | LSE | |
04:10:09 | 3601.0 | 5 | AT | 3600.0 | 3601.0 | Buy | 156,313 | 453 | LSE | |
04:10:08 | 3601.0 | 214 | AT | 3601.0 | 3602.0 | Sell | 156,308 | 452 | LSE | |
04:10:08 | 3601.0 | 263 | AT | 3601.0 | 3602.0 | Sell | 156,094 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.