![Relx Plc](/common/images/company/L_REL.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:34:42 | 3570.0 | 789 | AT | 3570.0 | 3571.0 | Sell | 768,726 | 3401 | LSE | |
10:34:42 | 3570.0 | 900 | AT | 3570.0 | 3571.0 | Sell | 767,937 | 3400 | LSE | |
10:34:13 | 3571.0 | 111 | AT | 3571.0 | 3572.0 | Sell | 767,037 | 3399 | LSE | |
10:34:11 | 3572.0 | 144 | AT | 3572.0 | 3573.0 | Sell | 766,926 | 3398 | LSE | |
10:34:11 | 3572.0 | 1 | AT | 3571.0 | 3572.0 | Buy | 766,782 | 3397 | LSE | |
10:34:11 | 3572.0 | 147 | AT | 3571.0 | 3572.0 | Buy | 766,781 | 3396 | LSE | |
10:34:11 | 3572.0 | 287 | AT | 3571.0 | 3572.0 | Buy | 766,634 | 3395 | LSE | |
10:34:11 | 3572.0 | 303 | AT | 3571.0 | 3572.0 | Buy | 766,347 | 3394 | LSE | |
10:34:11 | 3572.0 | 405 | AT | 3571.0 | 3572.0 | Buy | 766,044 | 3393 | LSE | |
10:34:11 | 3572.0 | 82 | AT | 3571.0 | 3572.0 | Buy | 765,639 | 3392 | LSE | |
10:34:09 | 3571.0 | 1 | AT | 3571.0 | 3572.0 | Sell | 765,557 | 3391 | LSE | |
10:34:09 | 3571.0 | 308 | AT | 3570.0 | 3571.0 | Buy | 765,556 | 3390 | LSE | |
10:34:09 | 3571.0 | 97 | AT | 3570.0 | 3571.0 | Buy | 765,248 | 3389 | LSE | |
10:34:06 | 3571.0 | 40 | AT | 3571.0 | 3572.0 | Sell | 765,151 | 3388 | LSE | |
10:33:47 | 3571.0 | 131 | AT | 3571.0 | 3572.0 | Sell | 765,111 | 3387 | LSE | |
10:33:41 | 3571.0 | 184 | AT | 3570.0 | 3571.0 | Buy | 764,980 | 3386 | LSE | |
10:33:41 | 3571.0 | 129 | AT | 3570.0 | 3571.0 | Buy | 764,796 | 3385 | LSE | |
10:33:41 | 3571.0 | 100 | AT | 3570.0 | 3571.0 | Buy | 764,667 | 3384 | LSE | |
10:33:36 | 3571.0 | 40 | AT | 3571.0 | 3572.0 | Sell | 764,567 | 3383 | LSE | |
10:33:33 | 3572.0 | 2 | O | 3571.0 | 3572.0 | Buy | 764,527 | 3382 | LSE | |
10:33:14 | 3572.0 | 142 | AT | 3572.0 | 3573.0 | Sell | 764,525 | 3381 | LSE | |
10:33:01 | 3573.0 | 32 | AT | 3573.0 | 3574.0 | Sell | 764,383 | 3380 | LSE | |
10:33:01 | 3573.0 | 36 | AT | 3573.0 | 3574.0 | Sell | 764,351 | 3379 | LSE | |
10:33:01 | 3573.0 | 35 | AT | 3573.0 | 3574.0 | Sell | 764,315 | 3378 | LSE | |
10:33:01 | 3573.0 | 35 | AT | 3573.0 | 3574.0 | Sell | 764,280 | 3377 | LSE | |
10:33:01 | 3573.0 | 257 | AT | 3572.0 | 3573.0 | Buy | 764,245 | 3376 | LSE | |
10:33:01 | 3573.0 | 10 | AT | 3572.0 | 3573.0 | Buy | 763,988 | 3375 | LSE | |
10:33:01 | 3573.0 | 322 | AT | 3572.0 | 3573.0 | Buy | 763,978 | 3374 | LSE | |
10:33:01 | 3573.0 | 377 | AT | 3572.0 | 3573.0 | Buy | 763,656 | 3373 | LSE | |
10:32:56 | 3572.0 | 174 | AT | 3572.0 | 3573.0 | Sell | 763,279 | 3372 | LSE | |
10:32:44 | 3573.0 | 166 | AT | 3573.0 | 3574.0 | Sell | 763,105 | 3371 | LSE | |
10:32:26 | 3573.0 | 21 | AT | 3573.0 | 3574.0 | Sell | 762,939 | 3370 | LSE | |
10:32:26 | 3573.0 | 933 | AT | 3573.0 | 3574.0 | Sell | 762,918 | 3369 | LSE | |
10:32:26 | 3573.0 | 175 | AT | 3573.0 | 3574.0 | Sell | 761,985 | 3368 | LSE | |
10:32:26 | 3573.0 | 1 | AT | 3573.0 | 3574.0 | Sell | 761,810 | 3367 | LSE | |
10:32:25 | 3574.0 | 186 | AT | 3574.0 | 3575.0 | Sell | 761,809 | 3366 | LSE | |
10:32:21 | 3574.0 | 3 | AT | 3574.0 | 3575.0 | Sell | 761,623 | 3365 | LSE | |
10:32:19 | 3573.672 | 417 | O | 3573.0 | 3575.0 | Sell | 761,620 | 3364 | LSE | |
10:32:18 | 3574.0 | 11 | AT | 3573.0 | 3574.0 | Buy | 761,203 | 3363 | LSE | |
10:32:18 | 3574.0 | 222 | AT | 3573.0 | 3574.0 | Buy | 761,192 | 3362 | LSE | |
10:32:02 | 3574.0 | 204 | AT | 3574.0 | 3575.0 | Sell | 760,970 | 3361 | LSE | |
10:32:02 | 3574.0 | 141 | AT | 3573.0 | 3574.0 | Buy | 760,766 | 3360 | LSE | |
10:32:02 | 3574.0 | 164 | AT | 3573.0 | 3574.0 | Buy | 760,625 | 3359 | LSE | |
10:32:02 | 3574.0 | 59 | AT | 3573.0 | 3574.0 | Buy | 760,461 | 3358 | LSE | |
10:32:01 | 3574.0 | 196 | AT | 3573.0 | 3574.0 | Buy | 760,402 | 3357 | LSE | |
10:32:01 | 3574.0 | 119 | AT | 3573.0 | 3574.0 | Buy | 760,206 | 3356 | LSE | |
10:31:59 | 3574.0 | 26 | AT | 3573.0 | 3574.0 | Buy | 760,087 | 3355 | LSE | |
10:31:32 | 3574.0 | 202 | AT | 3574.0 | 3575.0 | Sell | 760,061 | 3354 | LSE | |
10:31:32 | 3574.0 | 269 | AT | 3573.0 | 3574.0 | Buy | 759,859 | 3353 | LSE | |
10:31:32 | 3574.0 | 250 | AT | 3573.0 | 3574.0 | Buy | 759,590 | 3352 | LSE | |
10:31:32 | 3574.0 | 43 | AT | 3573.0 | 3574.0 | Buy | 759,340 | 3351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.