エドガーで原本を確認する
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
March 2025
Commission File Number: 002-13334
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 |
Transaction in Own Shares 02.03.2025 |
99.2 |
Transaction in Own Shares 02.04.2025 |
99.3 |
Transaction in Own Shares 02.05.2025 |
99.4 |
Transaction in Own Shares 02.06.2025 |
99.5 |
Transaction in Own Shares 02.07.2025 |
99.6 |
Transaction in Own Shares 02.13.2025 |
99.7 |
Transaction in Own Shares 02.14.2025 |
99.8 |
Additional Listing 02.17.2025 |
99.9 |
Transaction in Own Shares 02.17.2025 |
99.10 |
Transaction in Own Shares 02.18.2025 |
99.11 |
Transaction in Own Shares 02.21.2025 |
99.12 |
Transaction in Own Shares 02.24.2025 |
99.13 |
Transaction in Own Shares 02.25.2025 |
99.14 |
Transaction in Own Shares 02.26.2025 |
99.15 |
Additional Listing 02.27.2025 |
99.16 |
Transaction in Own Shares 02.27.2025 |
99.17 |
Transaction in Own Shares 02.28.2025 |
99.18 |
Total Voting Rights 03.03.2025 |
|
|
|
|
|
|
|
|
|
|
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: 03/03/2025 |
By: |
/s/ A. Westley |
|
Name: |
A. Westley |
|
Title: |
Deputy Secretary |
|
|
|
3 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 136,039 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 22,902,096 ordinary shares in treasury, and has 1,858,117,447 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 3,294,426 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 February 2025 |
Number of ordinary shares purchased: |
136,039 |
Highest price paid per share (p): |
4027 |
Lowest price paid per share (p): |
3988 |
Volume weighted average price paid per share (p): |
4003.2202 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
03-Feb-2025 |
16:17:58 |
408 |
4008.00 |
XLON |
1174933 |
|
03-Feb-2025 |
16:17:43 |
218 |
4007.00 |
XLON |
1174354 |
|
03-Feb-2025 |
16:17:43 |
135 |
4007.00 |
XLON |
1174352 |
|
03-Feb-2025 |
16:17:43 |
210 |
4007.00 |
XLON |
1174358 |
|
03-Feb-2025 |
16:17:43 |
154 |
4007.00 |
XLON |
1174356 |
|
03-Feb-2025 |
16:16:43 |
224 |
4007.00 |
XLON |
1172584 |
|
03-Feb-2025 |
16:16:43 |
127 |
4007.00 |
XLON |
1172592 |
|
03-Feb-2025 |
16:16:43 |
333 |
4007.00 |
XLON |
1172582 |
|
03-Feb-2025 |
16:16:43 |
97 |
4007.00 |
XLON |
1172580 |
|
03-Feb-2025 |
16:16:43 |
80 |
4007.00 |
XLON |
1172586 |
|
03-Feb-2025 |
16:16:43 |
8 |
4007.00 |
XLON |
1172588 |
|
03-Feb-2025 |
16:16:43 |
136 |
4007.00 |
XLON |
1172590 |
|
03-Feb-2025 |
16:14:57 |
90 |
4008.00 |
XLON |
1168961 |
|
03-Feb-2025 |
16:14:57 |
139 |
4008.00 |
XLON |
1168957 |
03-Feb-2025 |
16:14:57 |
162 |
4008.00 |
XLON |
1168955 |
|
03-Feb-2025 |
16:14:57 |
230 |
4008.00 |
XLON |
1168953 |
|
03-Feb-2025 |
16:14:57 |
141 |
4008.00 |
XLON |
1168951 |
|
03-Feb-2025 |
16:14:57 |
105 |
4008.00 |
XLON |
1168949 |
|
03-Feb-2025 |
16:14:57 |
162 |
4008.00 |
XLON |
1168959 |
|
03-Feb-2025 |
16:14:48 |
1,078 |
4008.00 |
XLON |
1168695 |
|
03-Feb-2025 |
16:12:16 |
948 |
4007.00 |
XLON |
1164228 |
|
03-Feb-2025 |
16:11:27 |
139 |
4007.00 |
XLON |
1162664 |
|
03-Feb-2025 |
16:11:27 |
103 |
4007.00 |
XLON |
1162662 |
|
03-Feb-2025 |
16:11:27 |
15 |
4007.00 |
XLON |
1162666 |
|
03-Feb-2025 |
16:11:27 |
147 |
4007.00 |
XLON |
1162668 |
|
03-Feb-2025 |
16:09:37 |
66 |
4006.00 |
XLON |
1159364 |
|
03-Feb-2025 |
16:09:37 |
230 |
4006.00 |
XLON |
1159362 |
|
03-Feb-2025 |
16:09:37 |
144 |
4006.00 |
XLON |
1159360 |
|
03-Feb-2025 |
16:09:37 |
146 |
4006.00 |
XLON |
1159358 |
|
03-Feb-2025 |
16:09:37 |
104 |
4006.00 |
XLON |
1159356 |
|
03-Feb-2025 |
16:09:37 |
240 |
4006.00 |
XLON |
1159354 |
|
03-Feb-2025 |
16:09:37 |
155 |
4006.00 |
XLON |
1159352 |
|
03-Feb-2025 |
16:08:20 |
183 |
4007.00 |
XLON |
1157163 |
|
03-Feb-2025 |
16:08:20 |
834 |
4007.00 |
XLON |
1157161 |
|
03-Feb-2025 |
16:05:07 |
1,001 |
4008.00 |
XLON |
1151008 |
|
03-Feb-2025 |
16:04:22 |
230 |
4009.00 |
XLON |
1150033 |
|
03-Feb-2025 |
16:04:22 |
246 |
4009.00 |
XLON |
1150031 |
|
03-Feb-2025 |
16:04:21 |
180 |
4009.00 |
XLON |
1150005 |
|
03-Feb-2025 |
16:02:05 |
989 |
4012.00 |
XLON |
1143560 |
|
03-Feb-2025 |
16:01:44 |
237 |
4013.00 |
XLON |
1142952 |
|
03-Feb-2025 |
16:01:14 |
491 |
4012.00 |
XLON |
1141585 |
|
03-Feb-2025 |
15:59:21 |
336 |
4009.00 |
XLON |
1135524 |
|
03-Feb-2025 |
15:59:21 |
32 |
4009.00 |
XLON |
1135522 |
|
03-Feb-2025 |
15:59:21 |
551 |
4009.00 |
XLON |
1135520 |
|
03-Feb-2025 |
15:58:29 |
222 |
4009.00 |
XLON |
1133890 |
|
03-Feb-2025 |
15:58:16 |
89 |
4009.00 |
XLON |
1133564 |
|
03-Feb-2025 |
15:56:15 |
14 |
4010.00 |
XLON |
1130769 |
|
03-Feb-2025 |
15:56:15 |
1,036 |
4010.00 |
XLON |
1130767 |
|
03-Feb-2025 |
15:54:19 |
946 |
4009.00 |
XLON |
1127880 |
|
03-Feb-2025 |
15:52:48 |
200 |
4008.00 |
XLON |
1125666 |
|
03-Feb-2025 |
15:52:48 |
224 |
4008.00 |
XLON |
1125664 |
|
03-Feb-2025 |
15:52:05 |
291 |
4007.00 |
XLON |
1124784 |
|
03-Feb-2025 |
15:50:51 |
143 |
4009.00 |
XLON |
1122594 |
|
03-Feb-2025 |
15:50:51 |
231 |
4009.00 |
XLON |
1122592 |
|
03-Feb-2025 |
15:50:51 |
402 |
4009.00 |
XLON |
1122590 |
|
03-Feb-2025 |
15:49:22 |
1,021 |
4009.00 |
XLON |
1120013 |
|
03-Feb-2025 |
15:46:39 |
344 |
4011.00 |
XLON |
1115787 |
|
03-Feb-2025 |
15:46:39 |
656 |
4011.00 |
XLON |
1115789 |
|
03-Feb-2025 |
15:44:09 |
930 |
4011.00 |
XLON |
1111369 |
|
03-Feb-2025 |
15:41:45 |
939 |
4013.00 |
XLON |
1107065 |
|
03-Feb-2025 |
15:40:00 |
49 |
4009.00 |
XLON |
1103449 |
|
03-Feb-2025 |
15:40:00 |
15 |
4009.00 |
XLON |
1103447 |
|
03-Feb-2025 |
15:40:00 |
437 |
4009.00 |
XLON |
1103445 |
|
03-Feb-2025 |
15:40:00 |
340 |
4009.00 |
XLON |
1103443 |
|
03-Feb-2025 |
15:40:00 |
59 |
4009.00 |
XLON |
1103441 |
|
03-Feb-2025 |
15:39:31 |
200 |
4009.00 |
XLON |
1102612 |
|
03-Feb-2025 |
15:38:21 |
336 |
4009.00 |
XLON |
1100724 |
03-Feb-2025 |
15:36:33 |
970 |
4009.00 |
XLON |
1097632 |
|
03-Feb-2025 |
15:34:18 |
960 |
4005.00 |
XLON |
1093911 |
|
03-Feb-2025 |
15:31:27 |
1,029 |
4010.00 |
XLON |
1088981 |
|
03-Feb-2025 |
15:29:52 |
934 |
4013.00 |
XLON |
1085595 |
|
03-Feb-2025 |
15:29:25 |
149 |
4014.00 |
XLON |
1084837 |
|
03-Feb-2025 |
15:29:25 |
128 |
4014.00 |
XLON |
1084835 |
|
03-Feb-2025 |
15:27:04 |
107 |
4013.00 |
XLON |
1080156 |
|
03-Feb-2025 |
15:27:04 |
142 |
4013.00 |
XLON |
1080154 |
|
03-Feb-2025 |
15:27:04 |
148 |
4013.00 |
XLON |
1080152 |
|
03-Feb-2025 |
15:27:04 |
220 |
4013.00 |
XLON |
1080150 |
|
03-Feb-2025 |
15:24:48 |
62 |
4012.00 |
XLON |
1073782 |
|
03-Feb-2025 |
15:24:48 |
349 |
4012.00 |
XLON |
1073780 |
|
03-Feb-2025 |
15:24:48 |
511 |
4012.00 |
XLON |
1073784 |
|
03-Feb-2025 |
15:22:21 |
903 |
4004.00 |
XLON |
1064979 |
|
03-Feb-2025 |
15:20:53 |
789 |
3997.00 |
XLON |
1059888 |
|
03-Feb-2025 |
15:20:53 |
221 |
3997.00 |
XLON |
1059886 |
|
03-Feb-2025 |
15:17:47 |
1,064 |
3997.00 |
XLON |
1055315 |
|
03-Feb-2025 |
15:14:07 |
1,083 |
3994.00 |
XLON |
1048308 |
|
03-Feb-2025 |
15:11:43 |
1,033 |
3997.00 |
XLON |
1043628 |
|
03-Feb-2025 |
15:09:53 |
958 |
4002.00 |
XLON |
1039529 |
|
03-Feb-2025 |
15:08:43 |
1,005 |
4000.00 |
XLON |
1037516 |
|
03-Feb-2025 |
15:05:30 |
734 |
3998.00 |
XLON |
1031338 |
|
03-Feb-2025 |
15:05:30 |
293 |
3998.00 |
XLON |
1031336 |
|
03-Feb-2025 |
15:02:29 |
399 |
3992.00 |
XLON |
1024996 |
|
03-Feb-2025 |
15:02:29 |
340 |
3992.00 |
XLON |
1024994 |
|
03-Feb-2025 |
15:02:29 |
142 |
3992.00 |
XLON |
1024990 |
|
03-Feb-2025 |
15:02:29 |
90 |
3992.00 |
XLON |
1024992 |
|
03-Feb-2025 |
14:59:59 |
1,077 |
3991.00 |
XLON |
1015941 |
|
03-Feb-2025 |
14:59:08 |
974 |
3995.00 |
XLON |
1013722 |
|
03-Feb-2025 |
14:55:57 |
1,069 |
3997.00 |
XLON |
1007205 |
|
03-Feb-2025 |
14:52:45 |
52 |
3998.00 |
XLON |
1001098 |
|
03-Feb-2025 |
14:52:45 |
135 |
3998.00 |
XLON |
1001096 |
|
03-Feb-2025 |
14:52:45 |
300 |
3998.00 |
XLON |
1001094 |
|
03-Feb-2025 |
14:52:45 |
40 |
3998.00 |
XLON |
1001092 |
|
03-Feb-2025 |
14:52:45 |
105 |
3998.00 |
XLON |
1001090 |
|
03-Feb-2025 |
14:52:45 |
47 |
3998.00 |
XLON |
1001084 |
|
03-Feb-2025 |
14:52:45 |
230 |
3998.00 |
XLON |
1001088 |
|
03-Feb-2025 |
14:52:45 |
171 |
3998.00 |
XLON |
1001086 |
|
03-Feb-2025 |
14:52:27 |
313 |
4000.00 |
XLON |
1000421 |
|
03-Feb-2025 |
14:52:27 |
360 |
4000.00 |
XLON |
1000419 |
|
03-Feb-2025 |
14:52:27 |
340 |
4000.00 |
XLON |
1000417 |
|
03-Feb-2025 |
14:50:21 |
17 |
3999.00 |
XLON |
996026 |
|
03-Feb-2025 |
14:49:13 |
53 |
4004.00 |
XLON |
993148 |
|
03-Feb-2025 |
14:49:13 |
967 |
4004.00 |
XLON |
993146 |
|
03-Feb-2025 |
14:46:45 |
1,027 |
4005.00 |
XLON |
986184 |
|
03-Feb-2025 |
14:44:00 |
882 |
4008.00 |
XLON |
979560 |
|
03-Feb-2025 |
14:43:13 |
894 |
4006.00 |
XLON |
977995 |
|
03-Feb-2025 |
14:40:03 |
1,059 |
4010.00 |
XLON |
970400 |
|
03-Feb-2025 |
14:37:08 |
995 |
4010.00 |
XLON |
964973 |
|
03-Feb-2025 |
14:36:04 |
35 |
4011.00 |
XLON |
962894 |
|
03-Feb-2025 |
14:36:03 |
203 |
4011.00 |
XLON |
962774 |
|
03-Feb-2025 |
14:35:59 |
59 |
4011.00 |
XLON |
962569 |
|
03-Feb-2025 |
14:35:59 |
360 |
4011.00 |
XLON |
962567 |
03-Feb-2025 |
14:35:59 |
306 |
4011.00 |
XLON |
962565 |
|
03-Feb-2025 |
14:33:54 |
964 |
4010.00 |
XLON |
957106 |
|
03-Feb-2025 |
14:32:30 |
946 |
4008.00 |
XLON |
953149 |
|
03-Feb-2025 |
14:31:05 |
250 |
4006.00 |
XLON |
948499 |
|
03-Feb-2025 |
14:31:05 |
200 |
4006.00 |
XLON |
948501 |
|
03-Feb-2025 |
14:31:05 |
147 |
4006.00 |
XLON |
948503 |
|
03-Feb-2025 |
14:31:05 |
154 |
4006.00 |
XLON |
948505 |
|
03-Feb-2025 |
14:30:01 |
283 |
4001.00 |
XLON |
941050 |
|
03-Feb-2025 |
14:30:01 |
180 |
4001.00 |
XLON |
941046 |
|
03-Feb-2025 |
14:30:01 |
180 |
4001.00 |
XLON |
941043 |
|
03-Feb-2025 |
14:30:00 |
660 |
4001.00 |
XLON |
940344 |
|
03-Feb-2025 |
14:30:00 |
739 |
4002.00 |
XLON |
939962 |
|
03-Feb-2025 |
14:30:00 |
98 |
4002.00 |
XLON |
939960 |
|
03-Feb-2025 |
14:30:00 |
77 |
4002.00 |
XLON |
939941 |
|
03-Feb-2025 |
14:23:30 |
1,000 |
3999.00 |
XLON |
929954 |
|
03-Feb-2025 |
14:18:21 |
1,073 |
3999.00 |
XLON |
923393 |
|
03-Feb-2025 |
14:15:57 |
991 |
4000.00 |
XLON |
920562 |
|
03-Feb-2025 |
14:10:13 |
3 |
3998.00 |
XLON |
913184 |
|
03-Feb-2025 |
14:10:13 |
962 |
3998.00 |
XLON |
913182 |
|
03-Feb-2025 |
14:05:14 |
17 |
3995.00 |
XLON |
907852 |
|
03-Feb-2025 |
14:05:14 |
636 |
3995.00 |
XLON |
907848 |
|
03-Feb-2025 |
14:05:14 |
340 |
3995.00 |
XLON |
907850 |
|
03-Feb-2025 |
14:01:40 |
311 |
3996.00 |
XLON |
903136 |
|
03-Feb-2025 |
14:01:40 |
340 |
3996.00 |
XLON |
903134 |
|
03-Feb-2025 |
14:01:40 |
240 |
3996.00 |
XLON |
903132 |
|
03-Feb-2025 |
13:59:07 |
986 |
3998.00 |
XLON |
899548 |
|
03-Feb-2025 |
13:56:24 |
4 |
3999.00 |
XLON |
897003 |
|
03-Feb-2025 |
13:56:24 |
101 |
3999.00 |
XLON |
897001 |
|
03-Feb-2025 |
13:56:24 |
88 |
3999.00 |
XLON |
897005 |
|
03-Feb-2025 |
13:55:00 |
300 |
4001.00 |
XLON |
895725 |
|
03-Feb-2025 |
13:55:00 |
80 |
4001.00 |
XLON |
895723 |
|
03-Feb-2025 |
13:55:00 |
668 |
4001.00 |
XLON |
895727 |
|
03-Feb-2025 |
13:48:03 |
1,011 |
4003.00 |
XLON |
888704 |
|
03-Feb-2025 |
13:48:01 |
48 |
4004.00 |
XLON |
888661 |
|
03-Feb-2025 |
13:48:01 |
800 |
4004.00 |
XLON |
888659 |
|
03-Feb-2025 |
13:48:01 |
76 |
4004.00 |
XLON |
888657 |
|
03-Feb-2025 |
13:48:01 |
13 |
4004.00 |
XLON |
888655 |
|
03-Feb-2025 |
13:42:47 |
500 |
4004.00 |
XLON |
882948 |
|
03-Feb-2025 |
13:42:47 |
258 |
4004.00 |
XLON |
882946 |
|
03-Feb-2025 |
13:37:44 |
192 |
4003.00 |
XLON |
877831 |
|
03-Feb-2025 |
13:37:44 |
792 |
4003.00 |
XLON |
877833 |
|
03-Feb-2025 |
13:34:55 |
1,056 |
4005.00 |
XLON |
874778 |
|
03-Feb-2025 |
13:31:49 |
295 |
4004.00 |
XLON |
871588 |
|
03-Feb-2025 |
13:31:49 |
720 |
4004.00 |
XLON |
871584 |
|
03-Feb-2025 |
13:27:58 |
977 |
4003.00 |
XLON |
867663 |
|
03-Feb-2025 |
13:18:40 |
1,002 |
3998.00 |
XLON |
859833 |
|
03-Feb-2025 |
13:16:02 |
270 |
4002.00 |
XLON |
857638 |
|
03-Feb-2025 |
13:10:44 |
1,025 |
4000.00 |
XLON |
852942 |
|
03-Feb-2025 |
13:10:00 |
120 |
4000.00 |
XLON |
852337 |
|
03-Feb-2025 |
13:08:22 |
120 |
3998.00 |
XLON |
851068 |
|
03-Feb-2025 |
13:05:26 |
138 |
3998.00 |
XLON |
848109 |
|
03-Feb-2025 |
13:05:26 |
188 |
3998.00 |
XLON |
848111 |
|
03-Feb-2025 |
13:05:26 |
144 |
3998.00 |
XLON |
848107 |
03-Feb-2025 |
13:03:59 |
187 |
3994.00 |
XLON |
846376 |
|
03-Feb-2025 |
13:00:47 |
877 |
3995.00 |
XLON |
843799 |
|
03-Feb-2025 |
13:00:47 |
244 |
3996.00 |
XLON |
843792 |
|
03-Feb-2025 |
13:00:47 |
99 |
3996.00 |
XLON |
843790 |
|
03-Feb-2025 |
13:00:47 |
232 |
3996.00 |
XLON |
843788 |
|
03-Feb-2025 |
13:00:47 |
137 |
3996.00 |
XLON |
843786 |
|
03-Feb-2025 |
13:00:47 |
179 |
3996.00 |
XLON |
843784 |
|
03-Feb-2025 |
13:00:47 |
183 |
3996.00 |
XLON |
843782 |
|
03-Feb-2025 |
12:59:55 |
149 |
3996.00 |
XLON |
842848 |
|
03-Feb-2025 |
12:54:05 |
149 |
3995.00 |
XLON |
838553 |
|
03-Feb-2025 |
12:54:05 |
126 |
3995.00 |
XLON |
838551 |
|
03-Feb-2025 |
12:46:14 |
207 |
3993.00 |
XLON |
831931 |
|
03-Feb-2025 |
12:46:14 |
360 |
3993.00 |
XLON |
831927 |
|
03-Feb-2025 |
12:46:14 |
420 |
3993.00 |
XLON |
831929 |
|
03-Feb-2025 |
12:44:54 |
85 |
3992.00 |
XLON |
830353 |
|
03-Feb-2025 |
12:39:07 |
293 |
3997.00 |
XLON |
825675 |
|
03-Feb-2025 |
12:39:07 |
156 |
3997.00 |
XLON |
825673 |
|
03-Feb-2025 |
12:39:07 |
99 |
3997.00 |
XLON |
825671 |
|
03-Feb-2025 |
12:39:07 |
30 |
3997.00 |
XLON |
825665 |
|
03-Feb-2025 |
12:39:07 |
113 |
3997.00 |
XLON |
825663 |
|
03-Feb-2025 |
12:39:07 |
163 |
3997.00 |
XLON |
825667 |
|
03-Feb-2025 |
12:39:07 |
143 |
3997.00 |
XLON |
825669 |
|
03-Feb-2025 |
12:34:13 |
1,038 |
3999.00 |
XLON |
821732 |
|
03-Feb-2025 |
12:28:44 |
789 |
4004.00 |
XLON |
816450 |
|
03-Feb-2025 |
12:28:44 |
233 |
4004.00 |
XLON |
816448 |
|
03-Feb-2025 |
12:26:17 |
113 |
4004.00 |
XLON |
814913 |
|
03-Feb-2025 |
12:26:17 |
134 |
4004.00 |
XLON |
814911 |
|
03-Feb-2025 |
12:26:17 |
157 |
4004.00 |
XLON |
814909 |
|
03-Feb-2025 |
12:26:17 |
136 |
4004.00 |
XLON |
814907 |
|
03-Feb-2025 |
12:18:27 |
99 |
4001.00 |
XLON |
810017 |
|
03-Feb-2025 |
12:18:27 |
113 |
4001.00 |
XLON |
810019 |
|
03-Feb-2025 |
12:18:27 |
151 |
4001.00 |
XLON |
810021 |
|
03-Feb-2025 |
12:18:27 |
156 |
4001.00 |
XLON |
810023 |
|
03-Feb-2025 |
12:18:27 |
99 |
4001.00 |
XLON |
810025 |
|
03-Feb-2025 |
12:18:27 |
270 |
4001.00 |
XLON |
810029 |
|
03-Feb-2025 |
12:18:27 |
152 |
4001.00 |
XLON |
810027 |
|
03-Feb-2025 |
12:14:17 |
99 |
4001.00 |
XLON |
806746 |
|
03-Feb-2025 |
12:14:17 |
134 |
4001.00 |
XLON |
806744 |
|
03-Feb-2025 |
12:14:17 |
163 |
4001.00 |
XLON |
806742 |
|
03-Feb-2025 |
12:14:17 |
49 |
4001.00 |
XLON |
806740 |
|
03-Feb-2025 |
12:14:17 |
56 |
4001.00 |
XLON |
806738 |
|
03-Feb-2025 |
12:14:17 |
108 |
4001.00 |
XLON |
806736 |
|
03-Feb-2025 |
12:08:13 |
917 |
4001.00 |
XLON |
802001 |
|
03-Feb-2025 |
12:05:31 |
838 |
4005.00 |
XLON |
800121 |
|
03-Feb-2025 |
12:05:31 |
95 |
4005.00 |
XLON |
800123 |
|
03-Feb-2025 |
11:58:11 |
1,005 |
4003.00 |
XLON |
793933 |
|
03-Feb-2025 |
11:53:49 |
1,070 |
4004.00 |
XLON |
790880 |
|
03-Feb-2025 |
11:47:47 |
153 |
4002.00 |
XLON |
785883 |
|
03-Feb-2025 |
11:47:47 |
136 |
4002.00 |
XLON |
785881 |
|
03-Feb-2025 |
11:47:47 |
155 |
4002.00 |
XLON |
785879 |
|
03-Feb-2025 |
11:47:47 |
90 |
4002.00 |
XLON |
785877 |
|
03-Feb-2025 |
11:47:47 |
146 |
4002.00 |
XLON |
785875 |
|
03-Feb-2025 |
11:47:47 |
114 |
4002.00 |
XLON |
785873 |
03-Feb-2025 |
11:41:55 |
214 |
4004.00 |
XLON |
780946 |
|
03-Feb-2025 |
11:41:55 |
64 |
4004.00 |
XLON |
780950 |
|
03-Feb-2025 |
11:41:55 |
780 |
4004.00 |
XLON |
780948 |
|
03-Feb-2025 |
11:39:06 |
275 |
4003.00 |
XLON |
778760 |
|
03-Feb-2025 |
11:34:27 |
209 |
4002.00 |
XLON |
775653 |
|
03-Feb-2025 |
11:34:27 |
727 |
4002.00 |
XLON |
775651 |
|
03-Feb-2025 |
11:32:17 |
119 |
4003.00 |
XLON |
773995 |
|
03-Feb-2025 |
11:32:17 |
150 |
4003.00 |
XLON |
773993 |
|
03-Feb-2025 |
11:30:58 |
925 |
4002.00 |
XLON |
773079 |
|
03-Feb-2025 |
11:23:17 |
84 |
4004.00 |
XLON |
767815 |
|
03-Feb-2025 |
11:23:17 |
160 |
4004.00 |
XLON |
767813 |
|
03-Feb-2025 |
11:23:17 |
115 |
4004.00 |
XLON |
767809 |
|
03-Feb-2025 |
11:23:17 |
88 |
4004.00 |
XLON |
767817 |
|
03-Feb-2025 |
11:23:17 |
134 |
4004.00 |
XLON |
767819 |
|
03-Feb-2025 |
11:23:17 |
99 |
4004.00 |
XLON |
767811 |
|
03-Feb-2025 |
11:14:56 |
527 |
4001.00 |
XLON |
760694 |
|
03-Feb-2025 |
11:14:56 |
110 |
4001.00 |
XLON |
760692 |
|
03-Feb-2025 |
11:14:56 |
88 |
4001.00 |
XLON |
760690 |
|
03-Feb-2025 |
11:14:56 |
138 |
4001.00 |
XLON |
760688 |
|
03-Feb-2025 |
11:14:56 |
152 |
4001.00 |
XLON |
760686 |
|
03-Feb-2025 |
11:13:15 |
116 |
3998.00 |
XLON |
759443 |
|
03-Feb-2025 |
11:13:15 |
140 |
3998.00 |
XLON |
759441 |
|
03-Feb-2025 |
11:13:15 |
99 |
3998.00 |
XLON |
759439 |
|
03-Feb-2025 |
11:07:13 |
85 |
3997.00 |
XLON |
754550 |
|
03-Feb-2025 |
11:07:13 |
421 |
3997.00 |
XLON |
754552 |
|
03-Feb-2025 |
11:07:13 |
152 |
3997.00 |
XLON |
754547 |
|
03-Feb-2025 |
11:07:13 |
57 |
3997.00 |
XLON |
754543 |
|
03-Feb-2025 |
11:07:13 |
280 |
3997.00 |
XLON |
754545 |
|
03-Feb-2025 |
11:04:46 |
122 |
3997.00 |
XLON |
752613 |
|
03-Feb-2025 |
11:04:46 |
99 |
3997.00 |
XLON |
752611 |
|
03-Feb-2025 |
11:04:46 |
139 |
3997.00 |
XLON |
752609 |
|
03-Feb-2025 |
11:04:46 |
146 |
3997.00 |
XLON |
752607 |
|
03-Feb-2025 |
11:04:46 |
152 |
3997.00 |
XLON |
752605 |
|
03-Feb-2025 |
11:04:46 |
106 |
3997.00 |
XLON |
752603 |
|
03-Feb-2025 |
11:04:46 |
134 |
3997.00 |
XLON |
752601 |
|
03-Feb-2025 |
10:59:36 |
139 |
3996.00 |
XLON |
748515 |
|
03-Feb-2025 |
10:59:36 |
73 |
3996.00 |
XLON |
748513 |
|
03-Feb-2025 |
10:59:36 |
125 |
3996.00 |
XLON |
748521 |
|
03-Feb-2025 |
10:59:36 |
326 |
3996.00 |
XLON |
748517 |
|
03-Feb-2025 |
10:59:36 |
99 |
3996.00 |
XLON |
748519 |
|
03-Feb-2025 |
10:57:21 |
155 |
3995.00 |
XLON |
746703 |
|
03-Feb-2025 |
10:57:21 |
93 |
3995.00 |
XLON |
746701 |
|
03-Feb-2025 |
10:57:10 |
87 |
3995.00 |
XLON |
746635 |
|
03-Feb-2025 |
10:51:28 |
993 |
3997.00 |
XLON |
742432 |
|
03-Feb-2025 |
10:46:38 |
951 |
3998.00 |
XLON |
738606 |
|
03-Feb-2025 |
10:45:25 |
786 |
4000.00 |
XLON |
737632 |
|
03-Feb-2025 |
10:45:25 |
99 |
4000.00 |
XLON |
737634 |
|
03-Feb-2025 |
10:37:16 |
943 |
3997.00 |
XLON |
731173 |
|
03-Feb-2025 |
10:37:16 |
64 |
3997.00 |
XLON |
731175 |
|
03-Feb-2025 |
10:32:54 |
913 |
3997.00 |
XLON |
727121 |
|
03-Feb-2025 |
10:27:04 |
335 |
3992.00 |
XLON |
721928 |
|
03-Feb-2025 |
10:27:04 |
680 |
3992.00 |
XLON |
721926 |
|
03-Feb-2025 |
10:27:04 |
48 |
3992.00 |
XLON |
721924 |
03-Feb-2025 |
10:22:51 |
151 |
3988.00 |
XLON |
718232 |
|
03-Feb-2025 |
10:22:51 |
267 |
3988.00 |
XLON |
718230 |
|
03-Feb-2025 |
10:21:36 |
177 |
3988.00 |
XLON |
717427 |
|
03-Feb-2025 |
10:21:36 |
261 |
3988.00 |
XLON |
717425 |
|
03-Feb-2025 |
10:20:26 |
134 |
3989.00 |
XLON |
716327 |
|
03-Feb-2025 |
10:20:26 |
110 |
3989.00 |
XLON |
716325 |
|
03-Feb-2025 |
10:17:52 |
703 |
3989.00 |
XLON |
714045 |
|
03-Feb-2025 |
10:17:52 |
360 |
3989.00 |
XLON |
714043 |
|
03-Feb-2025 |
10:14:20 |
982 |
3997.00 |
XLON |
710777 |
|
03-Feb-2025 |
10:08:59 |
1,036 |
4003.00 |
XLON |
705549 |
|
03-Feb-2025 |
10:05:54 |
674 |
4004.00 |
XLON |
702292 |
|
03-Feb-2025 |
10:05:54 |
357 |
4004.00 |
XLON |
702290 |
|
03-Feb-2025 |
10:00:41 |
1,024 |
4004.00 |
XLON |
695176 |
|
03-Feb-2025 |
09:56:08 |
78 |
4001.00 |
XLON |
690019 |
|
03-Feb-2025 |
09:56:08 |
300 |
4001.00 |
XLON |
690017 |
|
03-Feb-2025 |
09:56:08 |
700 |
4001.00 |
XLON |
690015 |
|
03-Feb-2025 |
09:50:39 |
340 |
4002.00 |
XLON |
683340 |
|
03-Feb-2025 |
09:50:39 |
539 |
4002.00 |
XLON |
683342 |
|
03-Feb-2025 |
09:49:02 |
95 |
4003.00 |
XLON |
681432 |
|
03-Feb-2025 |
09:49:02 |
260 |
4003.00 |
XLON |
681434 |
|
03-Feb-2025 |
09:46:12 |
517 |
4003.00 |
XLON |
678487 |
|
03-Feb-2025 |
09:46:12 |
420 |
4003.00 |
XLON |
678485 |
|
03-Feb-2025 |
09:38:36 |
1,077 |
3996.00 |
XLON |
670964 |
|
03-Feb-2025 |
09:35:10 |
905 |
4001.00 |
XLON |
667070 |
|
03-Feb-2025 |
09:30:59 |
257 |
3997.00 |
XLON |
662657 |
|
03-Feb-2025 |
09:30:59 |
472 |
3997.00 |
XLON |
662655 |
|
03-Feb-2025 |
09:30:59 |
120 |
3997.00 |
XLON |
662653 |
|
03-Feb-2025 |
09:30:59 |
180 |
3997.00 |
XLON |
662651 |
|
03-Feb-2025 |
09:26:06 |
180 |
3995.00 |
XLON |
658160 |
|
03-Feb-2025 |
09:26:06 |
271 |
3995.00 |
XLON |
658162 |
|
03-Feb-2025 |
09:26:06 |
155 |
3995.00 |
XLON |
658158 |
|
03-Feb-2025 |
09:26:06 |
101 |
3995.00 |
XLON |
658156 |
|
03-Feb-2025 |
09:26:06 |
92 |
3995.00 |
XLON |
658154 |
|
03-Feb-2025 |
09:23:43 |
240 |
3993.00 |
XLON |
655718 |
|
03-Feb-2025 |
09:23:43 |
14 |
3993.00 |
XLON |
655716 |
|
03-Feb-2025 |
09:23:43 |
300 |
3993.00 |
XLON |
655714 |
|
03-Feb-2025 |
09:23:43 |
340 |
3993.00 |
XLON |
655712 |
|
03-Feb-2025 |
09:21:21 |
45 |
3988.00 |
XLON |
653309 |
|
03-Feb-2025 |
09:16:55 |
340 |
3993.00 |
XLON |
648374 |
|
03-Feb-2025 |
09:16:55 |
677 |
3993.00 |
XLON |
648376 |
|
03-Feb-2025 |
09:15:20 |
116 |
3995.00 |
XLON |
646894 |
|
03-Feb-2025 |
09:15:20 |
340 |
3995.00 |
XLON |
646892 |
|
03-Feb-2025 |
09:10:22 |
717 |
3992.00 |
XLON |
641470 |
|
03-Feb-2025 |
09:10:22 |
259 |
3992.00 |
XLON |
641468 |
|
03-Feb-2025 |
09:05:57 |
770 |
3992.00 |
XLON |
635918 |
|
03-Feb-2025 |
09:05:57 |
170 |
3992.00 |
XLON |
635916 |
|
03-Feb-2025 |
09:00:26 |
144 |
3996.00 |
XLON |
629400 |
|
03-Feb-2025 |
09:00:26 |
266 |
3996.00 |
XLON |
629398 |
|
03-Feb-2025 |
09:00:26 |
158 |
3996.00 |
XLON |
629396 |
|
03-Feb-2025 |
09:00:26 |
144 |
3996.00 |
XLON |
629394 |
|
03-Feb-2025 |
09:00:26 |
340 |
3996.00 |
XLON |
629392 |
|
03-Feb-2025 |
08:56:29 |
1,077 |
3993.00 |
XLON |
624705 |
|
03-Feb-2025 |
08:50:39 |
1,038 |
3989.00 |
XLON |
618161 |
03-Feb-2025 |
08:46:37 |
886 |
3990.00 |
XLON |
613142 |
|
03-Feb-2025 |
08:43:40 |
622 |
3999.00 |
XLON |
608965 |
|
03-Feb-2025 |
08:43:40 |
340 |
3999.00 |
XLON |
608963 |
|
03-Feb-2025 |
08:40:39 |
99 |
4000.00 |
XLON |
605280 |
|
03-Feb-2025 |
08:40:38 |
152 |
4000.00 |
XLON |
605277 |
|
03-Feb-2025 |
08:40:38 |
40 |
4000.00 |
XLON |
605275 |
|
03-Feb-2025 |
08:36:50 |
716 |
4008.00 |
XLON |
600351 |
|
03-Feb-2025 |
08:36:50 |
331 |
4008.00 |
XLON |
600349 |
|
03-Feb-2025 |
08:33:48 |
1,051 |
4006.00 |
XLON |
596536 |
|
03-Feb-2025 |
08:29:15 |
46 |
4011.00 |
XLON |
590005 |
|
03-Feb-2025 |
08:29:15 |
998 |
4011.00 |
XLON |
590007 |
|
03-Feb-2025 |
08:28:22 |
92 |
4012.00 |
XLON |
588908 |
|
03-Feb-2025 |
08:24:30 |
995 |
4019.00 |
XLON |
583457 |
|
03-Feb-2025 |
08:22:19 |
100 |
4021.00 |
XLON |
580757 |
|
03-Feb-2025 |
08:22:19 |
200 |
4021.00 |
XLON |
580753 |
|
03-Feb-2025 |
08:20:08 |
454 |
4025.00 |
XLON |
577765 |
|
03-Feb-2025 |
08:20:08 |
586 |
4025.00 |
XLON |
577763 |
|
03-Feb-2025 |
08:15:41 |
603 |
4015.00 |
XLON |
570576 |
|
03-Feb-2025 |
08:15:41 |
360 |
4015.00 |
XLON |
570574 |
|
03-Feb-2025 |
08:12:43 |
901 |
4014.00 |
XLON |
565742 |
|
03-Feb-2025 |
08:10:54 |
990 |
4027.00 |
XLON |
562806 |
|
03-Feb-2025 |
08:08:07 |
963 |
4022.00 |
XLON |
557361 |
|
03-Feb-2025 |
08:05:46 |
398 |
4020.00 |
XLON |
552893 |
|
03-Feb-2025 |
08:05:46 |
60 |
4020.00 |
XLON |
552891 |
|
03-Feb-2025 |
08:05:46 |
200 |
4020.00 |
XLON |
552889 |
|
03-Feb-2025 |
08:05:46 |
290 |
4019.00 |
XLON |
552887 |
|
03-Feb-2025 |
08:05:02 |
300 |
4021.00 |
XLON |
550837 |
|
03-Feb-2025 |
08:03:20 |
900 |
4024.00 |
XLON |
546672 |
|
03-Feb-2025 |
08:02:15 |
968 |
4021.00 |
XLON |
542837 |
|
03-Feb-2025 |
08:00:27 |
899 |
4013.00 |
XLON |
538212 |
|
03-Feb-2025 |
08:00:26 |
1,091 |
4014.00 |
XLON |
538191 |
4 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 137,004 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 23,039,100 ordinary shares in treasury, and has 1,857,980,443 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 3,431,430 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: |
4 February 2025 |
Number of ordinary shares purchased: |
137,004 |
Highest price paid per share (p): |
4009 |
Lowest price paid per share (p): |
3984 |
Volume weighted average price paid per share (p): |
3998.6259 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
04-Feb-2025 |
16:18:04 |
82 |
4000.00 |
XLON |
1065684 |
|
04-Feb-2025 |
16:18:04 |
257 |
4000.00 |
XLON |
1065678 |
|
04-Feb-2025 |
16:18:04 |
402 |
4000.00 |
XLON |
1065676 |
|
04-Feb-2025 |
16:18:04 |
46 |
4000.00 |
XLON |
1065682 |
|
04-Feb-2025 |
16:18:04 |
289 |
4000.00 |
XLON |
1065680 |
|
04-Feb-2025 |
16:18:04 |
160 |
4000.00 |
XLON |
1065672 |
|
04-Feb-2025 |
16:18:04 |
595 |
4000.00 |
XLON |
1065674 |
|
04-Feb-2025 |
16:17:01 |
95 |
4000.00 |
XLON |
1063421 |
|
04-Feb-2025 |
16:17:01 |
93 |
4000.00 |
XLON |
1063419 |
|
04-Feb-2025 |
16:17:01 |
758 |
4000.00 |
XLON |
1063417 |
|
04-Feb-2025 |
16:16:01 |
921 |
4000.00 |
XLON |
1061568 |
|
04-Feb-2025 |
16:16:01 |
87 |
4000.00 |
XLON |
1061566 |
|
04-Feb-2025 |
16:13:51 |
955 |
3995.00 |
XLON |
1056421 |
|
04-Feb-2025 |
16:11:37 |
172 |
3995.00 |
XLON |
1052363 |
04-Feb-2025 |
16:11:37 |
905 |
3995.00 |
XLON |
1052359 |
|
04-Feb-2025 |
16:11:37 |
882 |
3996.00 |
XLON |
1052341 |
|
04-Feb-2025 |
16:11:37 |
1,027 |
3996.00 |
XLON |
1052339 |
|
04-Feb-2025 |
16:11:37 |
1,089 |
3996.00 |
XLON |
1052343 |
|
04-Feb-2025 |
16:08:26 |
93 |
3996.00 |
XLON |
1046105 |
|
04-Feb-2025 |
16:08:26 |
230 |
3996.00 |
XLON |
1046103 |
|
04-Feb-2025 |
16:02:58 |
399 |
3992.00 |
XLON |
1035338 |
|
04-Feb-2025 |
16:02:58 |
437 |
3992.00 |
XLON |
1035336 |
|
04-Feb-2025 |
16:02:58 |
77 |
3992.00 |
XLON |
1035334 |
|
04-Feb-2025 |
16:02:54 |
435 |
3993.00 |
XLON |
1035207 |
|
04-Feb-2025 |
16:02:54 |
519 |
3993.00 |
XLON |
1035205 |
|
04-Feb-2025 |
16:02:21 |
172 |
3993.00 |
XLON |
1034410 |
|
04-Feb-2025 |
16:02:21 |
615 |
3993.00 |
XLON |
1034408 |
|
04-Feb-2025 |
16:02:21 |
155 |
3993.00 |
XLON |
1034406 |
|
04-Feb-2025 |
15:57:16 |
899 |
3989.00 |
XLON |
1022457 |
|
04-Feb-2025 |
15:56:56 |
911 |
3990.00 |
XLON |
1021763 |
|
04-Feb-2025 |
15:55:01 |
1,379 |
3991.00 |
XLON |
1018494 |
|
04-Feb-2025 |
15:48:59 |
954 |
3991.00 |
XLON |
1008498 |
|
04-Feb-2025 |
15:46:44 |
38 |
3992.00 |
XLON |
1004211 |
|
04-Feb-2025 |
15:46:44 |
825 |
3992.00 |
XLON |
1004209 |
|
04-Feb-2025 |
15:46:41 |
173 |
3992.00 |
XLON |
1004138 |
|
04-Feb-2025 |
15:46:37 |
1,088 |
3993.00 |
XLON |
1004070 |
|
04-Feb-2025 |
15:44:54 |
984 |
3994.00 |
XLON |
1000179 |
|
04-Feb-2025 |
15:43:21 |
19 |
3995.00 |
XLON |
997117 |
|
04-Feb-2025 |
15:43:21 |
809 |
3995.00 |
XLON |
997115 |
|
04-Feb-2025 |
15:43:21 |
270 |
3995.00 |
XLON |
997113 |
|
04-Feb-2025 |
15:41:11 |
1,098 |
3993.00 |
XLON |
993507 |
|
04-Feb-2025 |
15:41:11 |
350 |
3993.00 |
XLON |
993505 |
|
04-Feb-2025 |
15:40:50 |
755 |
3993.00 |
XLON |
992541 |
|
04-Feb-2025 |
15:36:14 |
1,057 |
3990.00 |
XLON |
985507 |
|
04-Feb-2025 |
15:35:27 |
848 |
3991.00 |
XLON |
984059 |
|
04-Feb-2025 |
15:35:27 |
121 |
3991.00 |
XLON |
984057 |
|
04-Feb-2025 |
15:32:23 |
372 |
3990.00 |
XLON |
978653 |
|
04-Feb-2025 |
15:32:23 |
300 |
3990.00 |
XLON |
978655 |
|
04-Feb-2025 |
15:32:23 |
294 |
3990.00 |
XLON |
978657 |
|
04-Feb-2025 |
15:29:38 |
830 |
3991.00 |
XLON |
973477 |
|
04-Feb-2025 |
15:29:38 |
229 |
3991.00 |
XLON |
973475 |
|
04-Feb-2025 |
15:28:27 |
557 |
3993.00 |
XLON |
971513 |
|
04-Feb-2025 |
15:28:27 |
444 |
3993.00 |
XLON |
971511 |
|
04-Feb-2025 |
15:25:19 |
898 |
3994.00 |
XLON |
966147 |
|
04-Feb-2025 |
15:22:45 |
1,064 |
4000.00 |
XLON |
960317 |
|
04-Feb-2025 |
15:21:03 |
1,022 |
4000.00 |
XLON |
957768 |
|
04-Feb-2025 |
15:16:38 |
1,059 |
4000.00 |
XLON |
950672 |
|
04-Feb-2025 |
15:13:56 |
892 |
3997.00 |
XLON |
946267 |
|
04-Feb-2025 |
15:12:52 |
1,025 |
4002.00 |
XLON |
943907 |
|
04-Feb-2025 |
15:10:29 |
219 |
4003.00 |
XLON |
938517 |
|
04-Feb-2025 |
15:10:29 |
178 |
4003.00 |
XLON |
938513 |
|
04-Feb-2025 |
15:10:29 |
300 |
4003.00 |
XLON |
938515 |
|
04-Feb-2025 |
15:10:29 |
259 |
4003.00 |
XLON |
938519 |
|
04-Feb-2025 |
15:10:29 |
134 |
4003.00 |
XLON |
938522 |
|
04-Feb-2025 |
15:10:29 |
895 |
4003.00 |
XLON |
938511 |
|
04-Feb-2025 |
15:06:45 |
126 |
4004.00 |
XLON |
931468 |
|
04-Feb-2025 |
15:06:45 |
108 |
4004.00 |
XLON |
931466 |
04-Feb-2025 |
15:06:45 |
224 |
4004.00 |
XLON |
931464 |
|
04-Feb-2025 |
15:06:45 |
230 |
4004.00 |
XLON |
931462 |
|
04-Feb-2025 |
15:06:45 |
350 |
4004.00 |
XLON |
931460 |
|
04-Feb-2025 |
15:06:45 |
757 |
4004.00 |
XLON |
931458 |
|
04-Feb-2025 |
15:06:45 |
133 |
4004.00 |
XLON |
931456 |
|
04-Feb-2025 |
15:03:16 |
233 |
4005.00 |
XLON |
924491 |
|
04-Feb-2025 |
15:03:16 |
300 |
4005.00 |
XLON |
924489 |
|
04-Feb-2025 |
15:03:16 |
380 |
4005.00 |
XLON |
924486 |
|
04-Feb-2025 |
15:03:16 |
721 |
4005.00 |
XLON |
924483 |
|
04-Feb-2025 |
15:03:16 |
232 |
4005.00 |
XLON |
924481 |
|
04-Feb-2025 |
15:02:35 |
1,097 |
4006.00 |
XLON |
923166 |
|
04-Feb-2025 |
15:00:24 |
977 |
4006.00 |
XLON |
916896 |
|
04-Feb-2025 |
14:55:35 |
209 |
4007.00 |
XLON |
905565 |
|
04-Feb-2025 |
14:55:35 |
804 |
4007.00 |
XLON |
905563 |
|
04-Feb-2025 |
14:53:32 |
338 |
4006.00 |
XLON |
901355 |
|
04-Feb-2025 |
14:53:32 |
617 |
4006.00 |
XLON |
901353 |
|
04-Feb-2025 |
14:52:44 |
25 |
4003.00 |
XLON |
899430 |
|
04-Feb-2025 |
14:52:27 |
884 |
4004.00 |
XLON |
898830 |
|
04-Feb-2025 |
14:50:18 |
1,094 |
4004.00 |
XLON |
893739 |
|
04-Feb-2025 |
14:46:09 |
432 |
4003.00 |
XLON |
884237 |
|
04-Feb-2025 |
14:46:09 |
548 |
4003.00 |
XLON |
884235 |
|
04-Feb-2025 |
14:46:09 |
6 |
4003.00 |
XLON |
884233 |
|
04-Feb-2025 |
14:43:38 |
1,075 |
4000.00 |
XLON |
877619 |
|
04-Feb-2025 |
14:42:26 |
1,039 |
3999.00 |
XLON |
874334 |
|
04-Feb-2025 |
14:39:57 |
957 |
4000.00 |
XLON |
867810 |
|
04-Feb-2025 |
14:37:40 |
680 |
4003.00 |
XLON |
862902 |
|
04-Feb-2025 |
14:37:40 |
360 |
4003.00 |
XLON |
862904 |
|
04-Feb-2025 |
14:35:19 |
938 |
4004.00 |
XLON |
856536 |
|
04-Feb-2025 |
14:35:08 |
951 |
4005.00 |
XLON |
856073 |
|
04-Feb-2025 |
14:33:55 |
1,057 |
4005.00 |
XLON |
852622 |
|
04-Feb-2025 |
14:30:51 |
693 |
4003.00 |
XLON |
844355 |
|
04-Feb-2025 |
14:30:51 |
239 |
4003.00 |
XLON |
844353 |
|
04-Feb-2025 |
14:30:33 |
984 |
4004.00 |
XLON |
843558 |
|
04-Feb-2025 |
14:29:15 |
186 |
4001.00 |
XLON |
837133 |
|
04-Feb-2025 |
14:29:15 |
652 |
4001.00 |
XLON |
837131 |
|
04-Feb-2025 |
14:29:15 |
210 |
4001.00 |
XLON |
837129 |
|
04-Feb-2025 |
14:27:43 |
1,131 |
4001.00 |
XLON |
834961 |
|
04-Feb-2025 |
14:27:43 |
2 |
4001.00 |
XLON |
834959 |
|
04-Feb-2025 |
14:26:05 |
30 |
4002.00 |
XLON |
832750 |
|
04-Feb-2025 |
14:26:05 |
1,020 |
4002.00 |
XLON |
832748 |
|
04-Feb-2025 |
14:20:40 |
26 |
4000.00 |
XLON |
826165 |
|
04-Feb-2025 |
14:20:40 |
916 |
4000.00 |
XLON |
826167 |
|
04-Feb-2025 |
14:15:57 |
1,016 |
4001.00 |
XLON |
821213 |
|
04-Feb-2025 |
14:15:57 |
24 |
4001.00 |
XLON |
821211 |
|
04-Feb-2025 |
14:13:00 |
892 |
4001.00 |
XLON |
817938 |
|
04-Feb-2025 |
14:05:30 |
865 |
3997.00 |
XLON |
810165 |
|
04-Feb-2025 |
14:05:30 |
159 |
3997.00 |
XLON |
810163 |
|
04-Feb-2025 |
14:04:03 |
441 |
3999.00 |
XLON |
808702 |
|
04-Feb-2025 |
14:04:03 |
600 |
3999.00 |
XLON |
808700 |
|
04-Feb-2025 |
14:01:56 |
596 |
3999.00 |
XLON |
806240 |
|
04-Feb-2025 |
14:01:56 |
350 |
3999.00 |
XLON |
806238 |
|
04-Feb-2025 |
13:52:33 |
1,025 |
3999.00 |
XLON |
795854 |
|
04-Feb-2025 |
13:49:31 |
244 |
3998.00 |
XLON |
792304 |
04-Feb-2025 |
13:49:31 |
622 |
3998.00 |
XLON |
792302 |
|
04-Feb-2025 |
13:49:31 |
217 |
3998.00 |
XLON |
792300 |
|
04-Feb-2025 |
13:43:03 |
1,060 |
3996.00 |
XLON |
785959 |
|
04-Feb-2025 |
13:38:32 |
879 |
3999.00 |
XLON |
781308 |
|
04-Feb-2025 |
13:34:49 |
1,005 |
4005.00 |
XLON |
777824 |
|
04-Feb-2025 |
13:28:46 |
589 |
4005.00 |
XLON |
770790 |
|
04-Feb-2025 |
13:28:46 |
468 |
4005.00 |
XLON |
770788 |
|
04-Feb-2025 |
13:26:30 |
1,036 |
4004.00 |
XLON |
768677 |
|
04-Feb-2025 |
13:22:29 |
1,026 |
4004.00 |
XLON |
764751 |
|
04-Feb-2025 |
13:16:11 |
815 |
4001.00 |
XLON |
758811 |
|
04-Feb-2025 |
13:12:43 |
1,090 |
4001.00 |
XLON |
755535 |
|
04-Feb-2025 |
13:00:31 |
896 |
4000.00 |
XLON |
745006 |
|
04-Feb-2025 |
12:57:05 |
1,048 |
4001.00 |
XLON |
742235 |
|
04-Feb-2025 |
12:53:12 |
403 |
4002.00 |
XLON |
738941 |
|
04-Feb-2025 |
12:53:12 |
340 |
4002.00 |
XLON |
738939 |
|
04-Feb-2025 |
12:53:12 |
204 |
4002.00 |
XLON |
738937 |
|
04-Feb-2025 |
12:47:26 |
101 |
4002.00 |
XLON |
734534 |
|
04-Feb-2025 |
12:47:26 |
340 |
4002.00 |
XLON |
734532 |
|
04-Feb-2025 |
12:47:23 |
497 |
4002.00 |
XLON |
734484 |
|
04-Feb-2025 |
12:44:36 |
280 |
4001.00 |
XLON |
732281 |
|
04-Feb-2025 |
12:44:36 |
102 |
4001.00 |
XLON |
732279 |
|
04-Feb-2025 |
12:44:36 |
619 |
4001.00 |
XLON |
732283 |
|
04-Feb-2025 |
12:37:57 |
995 |
4001.00 |
XLON |
727313 |
|
04-Feb-2025 |
12:31:10 |
814 |
4000.00 |
XLON |
721506 |
|
04-Feb-2025 |
12:31:10 |
120 |
4000.00 |
XLON |
721504 |
|
04-Feb-2025 |
12:26:37 |
626 |
4000.00 |
XLON |
718454 |
|
04-Feb-2025 |
12:26:37 |
260 |
4000.00 |
XLON |
718452 |
|
04-Feb-2025 |
12:21:07 |
153 |
4002.00 |
XLON |
714568 |
|
04-Feb-2025 |
12:17:06 |
215 |
4004.00 |
XLON |
711696 |
|
04-Feb-2025 |
12:17:06 |
836 |
4004.00 |
XLON |
711694 |
|
04-Feb-2025 |
12:13:07 |
97 |
4006.00 |
XLON |
708812 |
|
04-Feb-2025 |
12:13:07 |
841 |
4006.00 |
XLON |
708810 |
|
04-Feb-2025 |
12:13:07 |
105 |
4006.00 |
XLON |
708808 |
|
04-Feb-2025 |
12:08:41 |
598 |
4004.00 |
XLON |
703839 |
|
04-Feb-2025 |
12:08:41 |
362 |
4004.00 |
XLON |
703837 |
|
04-Feb-2025 |
12:02:41 |
727 |
4002.00 |
XLON |
699244 |
|
04-Feb-2025 |
12:02:41 |
274 |
4002.00 |
XLON |
699246 |
|
04-Feb-2025 |
11:53:37 |
914 |
3999.00 |
XLON |
691201 |
|
04-Feb-2025 |
11:48:45 |
517 |
4003.00 |
XLON |
686621 |
|
04-Feb-2025 |
11:48:45 |
437 |
4003.00 |
XLON |
686619 |
|
04-Feb-2025 |
11:41:53 |
835 |
4004.00 |
XLON |
680855 |
|
04-Feb-2025 |
11:41:53 |
66 |
4004.00 |
XLON |
680853 |
|
04-Feb-2025 |
11:36:17 |
965 |
4009.00 |
XLON |
676291 |
|
04-Feb-2025 |
11:32:09 |
504 |
4005.00 |
XLON |
672823 |
|
04-Feb-2025 |
11:32:09 |
240 |
4005.00 |
XLON |
672821 |
|
04-Feb-2025 |
11:32:09 |
144 |
4005.00 |
XLON |
672819 |
|
04-Feb-2025 |
11:32:09 |
14 |
4005.00 |
XLON |
672817 |
|
04-Feb-2025 |
11:30:42 |
984 |
4006.00 |
XLON |
671556 |
|
04-Feb-2025 |
11:22:20 |
108 |
3999.00 |
XLON |
662821 |
|
04-Feb-2025 |
11:22:20 |
800 |
3999.00 |
XLON |
662819 |
|
04-Feb-2025 |
11:22:20 |
63 |
3999.00 |
XLON |
662817 |
|
04-Feb-2025 |
11:17:41 |
997 |
4000.00 |
XLON |
658540 |
|
04-Feb-2025 |
11:12:00 |
1,059 |
4004.00 |
XLON |
653402 |
04-Feb-2025 |
11:11:51 |
520 |
4005.00 |
XLON |
653322 |
|
04-Feb-2025 |
11:11:51 |
514 |
4005.00 |
XLON |
653320 |
|
04-Feb-2025 |
11:00:52 |
904 |
4004.00 |
XLON |
642971 |
|
04-Feb-2025 |
10:59:35 |
213 |
4004.00 |
XLON |
641101 |
|
04-Feb-2025 |
10:59:35 |
849 |
4004.00 |
XLON |
641099 |
|
04-Feb-2025 |
10:47:07 |
1,058 |
4005.00 |
XLON |
625587 |
|
04-Feb-2025 |
10:42:22 |
369 |
4002.00 |
XLON |
619468 |
|
04-Feb-2025 |
10:42:22 |
586 |
4002.00 |
XLON |
619466 |
|
04-Feb-2025 |
10:36:08 |
911 |
4002.00 |
XLON |
613415 |
|
04-Feb-2025 |
10:31:50 |
21 |
4004.00 |
XLON |
608872 |
|
04-Feb-2025 |
10:31:50 |
240 |
4004.00 |
XLON |
608870 |
|
04-Feb-2025 |
10:31:50 |
667 |
4004.00 |
XLON |
608868 |
|
04-Feb-2025 |
10:31:50 |
360 |
4004.00 |
XLON |
608864 |
|
04-Feb-2025 |
10:31:50 |
515 |
4004.00 |
XLON |
608862 |
|
04-Feb-2025 |
10:31:50 |
63 |
4004.00 |
XLON |
608866 |
|
04-Feb-2025 |
10:29:41 |
300 |
4003.00 |
XLON |
606899 |
|
04-Feb-2025 |
10:29:41 |
193 |
4003.00 |
XLON |
606897 |
|
04-Feb-2025 |
10:29:41 |
95 |
4003.00 |
XLON |
606895 |
|
04-Feb-2025 |
10:24:24 |
202 |
4001.00 |
XLON |
601387 |
|
04-Feb-2025 |
10:24:24 |
220 |
4001.00 |
XLON |
601385 |
|
04-Feb-2025 |
10:24:24 |
548 |
4001.00 |
XLON |
601383 |
|
04-Feb-2025 |
10:10:41 |
976 |
4000.00 |
XLON |
584862 |
|
04-Feb-2025 |
10:03:27 |
915 |
3999.00 |
XLON |
577331 |
|
04-Feb-2025 |
09:59:03 |
628 |
4000.00 |
XLON |
571560 |
|
04-Feb-2025 |
09:59:03 |
324 |
4000.00 |
XLON |
571558 |
|
04-Feb-2025 |
09:54:30 |
1,041 |
4000.00 |
XLON |
567196 |
|
04-Feb-2025 |
09:47:33 |
676 |
3998.00 |
XLON |
559835 |
|
04-Feb-2025 |
09:47:33 |
340 |
3998.00 |
XLON |
559833 |
|
04-Feb-2025 |
09:40:30 |
986 |
3997.00 |
XLON |
553507 |
|
04-Feb-2025 |
09:36:18 |
892 |
3999.00 |
XLON |
547417 |
|
04-Feb-2025 |
09:34:00 |
1,012 |
4000.00 |
XLON |
545387 |
|
04-Feb-2025 |
09:32:47 |
906 |
3997.00 |
XLON |
544145 |
|
04-Feb-2025 |
09:26:52 |
360 |
3995.00 |
XLON |
537912 |
|
04-Feb-2025 |
09:26:52 |
453 |
3995.00 |
XLON |
537910 |
|
04-Feb-2025 |
09:26:52 |
154 |
3995.00 |
XLON |
537908 |
|
04-Feb-2025 |
09:20:26 |
1,005 |
3992.00 |
XLON |
530740 |
|
04-Feb-2025 |
09:12:32 |
99 |
3991.00 |
XLON |
522698 |
|
04-Feb-2025 |
09:12:32 |
120 |
3991.00 |
XLON |
522696 |
|
04-Feb-2025 |
09:12:32 |
80 |
3991.00 |
XLON |
522694 |
|
04-Feb-2025 |
09:12:32 |
580 |
3991.00 |
XLON |
522692 |
|
04-Feb-2025 |
09:04:26 |
996 |
3993.00 |
XLON |
514678 |
|
04-Feb-2025 |
09:02:29 |
164 |
3991.00 |
XLON |
512392 |
|
04-Feb-2025 |
09:02:29 |
10 |
3991.00 |
XLON |
512390 |
|
04-Feb-2025 |
09:02:29 |
230 |
3991.00 |
XLON |
512388 |
|
04-Feb-2025 |
09:02:29 |
822 |
3991.00 |
XLON |
512385 |
|
04-Feb-2025 |
09:02:29 |
82 |
3991.00 |
XLON |
512383 |
|
04-Feb-2025 |
08:54:03 |
1,068 |
3989.00 |
XLON |
503793 |
|
04-Feb-2025 |
08:50:01 |
953 |
3988.00 |
XLON |
499751 |
|
04-Feb-2025 |
08:43:42 |
1,037 |
3984.00 |
XLON |
492777 |
|
04-Feb-2025 |
08:37:04 |
35 |
3986.00 |
XLON |
485941 |
|
04-Feb-2025 |
08:37:04 |
335 |
3986.00 |
XLON |
485939 |
|
04-Feb-2025 |
08:37:04 |
300 |
3986.00 |
XLON |
485937 |
|
04-Feb-2025 |
08:37:04 |
316 |
3986.00 |
XLON |
485935 |
04-Feb-2025 |
08:33:21 |
691 |
3986.00 |
XLON |
482147 |
|
04-Feb-2025 |
08:33:21 |
340 |
3986.00 |
XLON |
482145 |
|
04-Feb-2025 |
08:28:02 |
244 |
3985.00 |
XLON |
476625 |
|
04-Feb-2025 |
08:28:02 |
244 |
3985.00 |
XLON |
476623 |
|
04-Feb-2025 |
08:28:02 |
514 |
3985.00 |
XLON |
476621 |
|
04-Feb-2025 |
08:24:05 |
663 |
3992.00 |
XLON |
473423 |
|
04-Feb-2025 |
08:24:05 |
418 |
3992.00 |
XLON |
473421 |
|
04-Feb-2025 |
08:18:35 |
1,011 |
3985.00 |
XLON |
468618 |
|
04-Feb-2025 |
08:14:35 |
1,006 |
3993.00 |
XLON |
464837 |
|
04-Feb-2025 |
08:11:06 |
1,009 |
3995.00 |
XLON |
461287 |
|
04-Feb-2025 |
08:10:00 |
237 |
3996.00 |
XLON |
459720 |
|
04-Feb-2025 |
08:10:00 |
807 |
3996.00 |
XLON |
459718 |
|
04-Feb-2025 |
08:07:46 |
476 |
3993.00 |
XLON |
455595 |
|
04-Feb-2025 |
08:07:46 |
454 |
3993.00 |
XLON |
455593 |
|
04-Feb-2025 |
08:05:59 |
882 |
3994.00 |
XLON |
453605 |
|
04-Feb-2025 |
08:02:05 |
944 |
3995.00 |
XLON |
448439 |
|
04-Feb-2025 |
08:02:00 |
487 |
3997.00 |
XLON |
448324 |
|
04-Feb-2025 |
08:02:00 |
397 |
3997.00 |
XLON |
448322 |
|
04-Feb-2025 |
08:01:45 |
990 |
4000.00 |
XLON |
448045 |
|
04-Feb-2025 |
08:00:16 |
395 |
3999.00 |
XLON |
443663 |
|
04-Feb-2025 |
08:00:16 |
690 |
3999.00 |
XLON |
443661 |
|
04-Feb-2025 |
08:00:16 |
971 |
4001.00 |
XLON |
443655 |
|
04-Feb-2025 |
08:00:11 |
905 |
4003.00 |
XLON |
442413 |
5 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 137,214 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 23,176,314 ordinary shares in treasury, and has 1,857,843,877 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 3,568,644 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: |
5 February 2025 |
Number of ordinary shares purchased: |
137,214 |
Highest price paid per share (p): |
4033 |
Lowest price paid per share (p): |
3980 |
Volume weighted average price paid per share (p): |
4009.8032 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
05-Feb-2025 |
16:25:47 |
96 |
4022.00 |
XLON |
2271786 |
|
05-Feb-2025 |
16:24:42 |
448 |
4023.00 |
XLON |
2269923 |
|
05-Feb-2025 |
16:18:12 |
100 |
4019.00 |
XLON |
2258652 |
|
05-Feb-2025 |
16:18:12 |
230 |
4019.00 |
XLON |
2258647 |
|
05-Feb-2025 |
16:18:12 |
351 |
4019.00 |
XLON |
2258645 |
|
05-Feb-2025 |
16:18:12 |
261 |
4019.00 |
XLON |
2258643 |
|
05-Feb-2025 |
16:18:12 |
277 |
4019.00 |
XLON |
2258641 |
|
05-Feb-2025 |
16:18:12 |
61 |
4019.00 |
XLON |
2258639 |
|
05-Feb-2025 |
16:18:12 |
86 |
4019.00 |
XLON |
2258637 |
|
05-Feb-2025 |
16:18:12 |
56 |
4019.00 |
XLON |
2258635 |
|
05-Feb-2025 |
16:18:12 |
35 |
4019.00 |
XLON |
2258633 |
|
05-Feb-2025 |
16:18:12 |
34 |
4019.00 |
XLON |
2258631 |
|
05-Feb-2025 |
16:17:25 |
219 |
4018.00 |
XLON |
2256816 |
|
05-Feb-2025 |
16:17:25 |
117 |
4019.00 |
XLON |
2256814 |
05-Feb-2025 |
16:17:25 |
310 |
4019.00 |
XLON |
2256812 |
|
05-Feb-2025 |
16:17:25 |
195 |
4019.00 |
XLON |
2256810 |
|
05-Feb-2025 |
16:17:25 |
273 |
4019.00 |
XLON |
2256808 |
|
05-Feb-2025 |
16:16:21 |
69 |
4020.00 |
XLON |
2254836 |
|
05-Feb-2025 |
16:16:21 |
366 |
4020.00 |
XLON |
2254838 |
|
05-Feb-2025 |
16:16:21 |
637 |
4020.00 |
XLON |
2254840 |
|
05-Feb-2025 |
16:15:09 |
237 |
4020.00 |
XLON |
2252534 |
|
05-Feb-2025 |
16:15:05 |
210 |
4020.00 |
XLON |
2252333 |
|
05-Feb-2025 |
16:15:02 |
899 |
4020.00 |
XLON |
2252150 |
|
05-Feb-2025 |
16:15:00 |
112 |
4021.00 |
XLON |
2252081 |
|
05-Feb-2025 |
16:15:00 |
909 |
4021.00 |
XLON |
2252079 |
|
05-Feb-2025 |
16:12:30 |
958 |
4017.00 |
XLON |
2247458 |
|
05-Feb-2025 |
16:12:21 |
835 |
4018.00 |
XLON |
2247112 |
|
05-Feb-2025 |
16:12:21 |
898 |
4018.00 |
XLON |
2247114 |
|
05-Feb-2025 |
16:10:57 |
763 |
4019.00 |
XLON |
2244576 |
|
05-Feb-2025 |
16:10:56 |
112 |
4019.00 |
XLON |
2244566 |
|
05-Feb-2025 |
16:10:55 |
77 |
4019.00 |
XLON |
2244541 |
|
05-Feb-2025 |
16:10:55 |
105 |
4019.00 |
XLON |
2244539 |
|
05-Feb-2025 |
16:10:55 |
27 |
4019.00 |
XLON |
2244537 |
|
05-Feb-2025 |
16:10:55 |
7 |
4019.00 |
XLON |
2244535 |
|
05-Feb-2025 |
16:10:55 |
180 |
4019.00 |
XLON |
2244533 |
|
05-Feb-2025 |
16:10:55 |
357 |
4019.00 |
XLON |
2244525 |
|
05-Feb-2025 |
16:10:55 |
119 |
4019.00 |
XLON |
2244527 |
|
05-Feb-2025 |
16:10:55 |
245 |
4019.00 |
XLON |
2244529 |
|
05-Feb-2025 |
16:10:55 |
117 |
4019.00 |
XLON |
2244531 |
|
05-Feb-2025 |
16:09:32 |
75 |
4018.00 |
XLON |
2241742 |
|
05-Feb-2025 |
16:08:40 |
138 |
4018.00 |
XLON |
2240261 |
|
05-Feb-2025 |
16:07:21 |
214 |
4018.00 |
XLON |
2238135 |
|
05-Feb-2025 |
16:07:21 |
880 |
4018.00 |
XLON |
2238133 |
|
05-Feb-2025 |
16:06:08 |
1,014 |
4019.00 |
XLON |
2236267 |
|
05-Feb-2025 |
16:01:09 |
24 |
4020.00 |
XLON |
2227982 |
|
05-Feb-2025 |
16:01:09 |
260 |
4020.00 |
XLON |
2227980 |
|
05-Feb-2025 |
16:01:09 |
336 |
4020.00 |
XLON |
2227976 |
|
05-Feb-2025 |
16:01:09 |
105 |
4020.00 |
XLON |
2227978 |
|
05-Feb-2025 |
16:01:09 |
320 |
4020.00 |
XLON |
2227974 |
|
05-Feb-2025 |
16:01:09 |
1,079 |
4020.00 |
XLON |
2227972 |
|
05-Feb-2025 |
16:00:29 |
303 |
4021.00 |
XLON |
2226821 |
|
05-Feb-2025 |
16:00:29 |
357 |
4021.00 |
XLON |
2226819 |
|
05-Feb-2025 |
16:00:29 |
351 |
4021.00 |
XLON |
2226817 |
|
05-Feb-2025 |
16:00:29 |
19 |
4021.00 |
XLON |
2226815 |
|
05-Feb-2025 |
16:00:29 |
967 |
4021.00 |
XLON |
2226813 |
|
05-Feb-2025 |
16:00:10 |
27 |
4021.00 |
XLON |
2225932 |
|
05-Feb-2025 |
15:56:09 |
205 |
4018.00 |
XLON |
2217279 |
|
05-Feb-2025 |
15:56:09 |
888 |
4018.00 |
XLON |
2217277 |
|
05-Feb-2025 |
15:54:06 |
231 |
4018.00 |
XLON |
2213557 |
|
05-Feb-2025 |
15:54:06 |
880 |
4018.00 |
XLON |
2213555 |
|
05-Feb-2025 |
15:53:09 |
413 |
4019.00 |
XLON |
2212237 |
|
05-Feb-2025 |
15:53:09 |
262 |
4019.00 |
XLON |
2212235 |
|
05-Feb-2025 |
15:53:09 |
90 |
4019.00 |
XLON |
2212233 |
|
05-Feb-2025 |
15:53:09 |
154 |
4019.00 |
XLON |
2212231 |
|
05-Feb-2025 |
15:53:09 |
100 |
4019.00 |
XLON |
2212229 |
|
05-Feb-2025 |
15:46:08 |
198 |
4020.00 |
XLON |
2202675 |
|
05-Feb-2025 |
15:46:08 |
271 |
4020.00 |
XLON |
2202673 |
05-Feb-2025 |
15:46:08 |
220 |
4020.00 |
XLON |
2202671 |
|
05-Feb-2025 |
15:46:08 |
220 |
4020.00 |
XLON |
2202669 |
|
05-Feb-2025 |
15:46:08 |
109 |
4020.00 |
XLON |
2202667 |
|
05-Feb-2025 |
15:46:08 |
957 |
4020.00 |
XLON |
2202665 |
|
05-Feb-2025 |
15:44:05 |
973 |
4021.00 |
XLON |
2199463 |
|
05-Feb-2025 |
15:42:35 |
934 |
4020.00 |
XLON |
2197629 |
|
05-Feb-2025 |
15:42:35 |
10 |
4020.00 |
XLON |
2197631 |
|
05-Feb-2025 |
15:41:29 |
1,090 |
4020.00 |
XLON |
2196019 |
|
05-Feb-2025 |
15:36:50 |
500 |
4019.00 |
XLON |
2188625 |
|
05-Feb-2025 |
15:34:41 |
433 |
4019.00 |
XLON |
2185539 |
|
05-Feb-2025 |
15:33:12 |
883 |
4022.00 |
XLON |
2183097 |
|
05-Feb-2025 |
15:31:43 |
682 |
4021.00 |
XLON |
2180521 |
|
05-Feb-2025 |
15:30:40 |
171 |
4021.00 |
XLON |
2178141 |
|
05-Feb-2025 |
15:30:40 |
1,054 |
4021.00 |
XLON |
2178139 |
|
05-Feb-2025 |
15:30:40 |
29 |
4021.00 |
XLON |
2178143 |
|
05-Feb-2025 |
15:30:40 |
357 |
4021.00 |
XLON |
2178137 |
|
05-Feb-2025 |
15:30:40 |
366 |
4021.00 |
XLON |
2178135 |
|
05-Feb-2025 |
15:30:34 |
32 |
4021.00 |
XLON |
2178001 |
|
05-Feb-2025 |
15:25:39 |
28 |
4016.00 |
XLON |
2170295 |
|
05-Feb-2025 |
15:25:39 |
1,019 |
4016.00 |
XLON |
2170293 |
|
05-Feb-2025 |
15:25:04 |
956 |
4016.00 |
XLON |
2168774 |
|
05-Feb-2025 |
15:20:49 |
1,088 |
4015.00 |
XLON |
2161422 |
|
05-Feb-2025 |
15:20:28 |
298 |
4016.00 |
XLON |
2160691 |
|
05-Feb-2025 |
15:20:28 |
209 |
4016.00 |
XLON |
2160693 |
|
05-Feb-2025 |
15:20:28 |
209 |
4016.00 |
XLON |
2160695 |
|
05-Feb-2025 |
15:20:28 |
306 |
4016.00 |
XLON |
2160697 |
|
05-Feb-2025 |
15:18:33 |
751 |
4017.00 |
XLON |
2157432 |
|
05-Feb-2025 |
15:18:33 |
154 |
4017.00 |
XLON |
2157430 |
|
05-Feb-2025 |
15:17:01 |
306 |
4018.00 |
XLON |
2155159 |
|
05-Feb-2025 |
15:17:01 |
183 |
4018.00 |
XLON |
2155157 |
|
05-Feb-2025 |
15:17:01 |
280 |
4018.00 |
XLON |
2155155 |
|
05-Feb-2025 |
15:17:01 |
100 |
4018.00 |
XLON |
2155153 |
|
05-Feb-2025 |
15:17:01 |
226 |
4018.00 |
XLON |
2155151 |
|
05-Feb-2025 |
15:17:01 |
999 |
4018.00 |
XLON |
2155149 |
|
05-Feb-2025 |
15:14:19 |
1,040 |
4018.00 |
XLON |
2150576 |
|
05-Feb-2025 |
15:12:58 |
1,003 |
4017.00 |
XLON |
2147870 |
|
05-Feb-2025 |
15:11:07 |
623 |
4020.00 |
XLON |
2144886 |
|
05-Feb-2025 |
15:11:07 |
302 |
4020.00 |
XLON |
2144884 |
|
05-Feb-2025 |
15:10:10 |
63 |
4018.00 |
XLON |
2142942 |
|
05-Feb-2025 |
15:10:10 |
991 |
4018.00 |
XLON |
2142940 |
|
05-Feb-2025 |
15:07:19 |
957 |
4016.00 |
XLON |
2137900 |
|
05-Feb-2025 |
15:07:19 |
4 |
4016.00 |
XLON |
2137898 |
|
05-Feb-2025 |
15:06:22 |
1,018 |
4016.00 |
XLON |
2136253 |
|
05-Feb-2025 |
15:03:23 |
943 |
4012.00 |
XLON |
2129650 |
|
05-Feb-2025 |
15:03:01 |
990 |
4015.00 |
XLON |
2128802 |
|
05-Feb-2025 |
15:01:29 |
415 |
4016.00 |
XLON |
2125075 |
|
05-Feb-2025 |
15:01:29 |
81 |
4016.00 |
XLON |
2125073 |
|
05-Feb-2025 |
15:01:29 |
471 |
4016.00 |
XLON |
2125077 |
|
05-Feb-2025 |
15:00:20 |
95 |
4015.00 |
XLON |
2121372 |
|
05-Feb-2025 |
15:00:20 |
892 |
4015.00 |
XLON |
2121370 |
|
05-Feb-2025 |
14:57:15 |
468 |
4017.00 |
XLON |
2113099 |
|
05-Feb-2025 |
14:57:15 |
104 |
4017.00 |
XLON |
2113097 |
|
05-Feb-2025 |
14:57:15 |
210 |
4017.00 |
XLON |
2113093 |
05-Feb-2025 |
14:57:15 |
214 |
4017.00 |
XLON |
2113095 |
|
05-Feb-2025 |
14:57:15 |
963 |
4017.00 |
XLON |
2113091 |
|
05-Feb-2025 |
14:53:39 |
842 |
4020.00 |
XLON |
2106100 |
|
05-Feb-2025 |
14:53:39 |
214 |
4020.00 |
XLON |
2106098 |
|
05-Feb-2025 |
14:51:32 |
986 |
4020.00 |
XLON |
2101002 |
|
05-Feb-2025 |
14:50:10 |
430 |
4022.00 |
XLON |
2098319 |
|
05-Feb-2025 |
14:50:10 |
538 |
4022.00 |
XLON |
2098317 |
|
05-Feb-2025 |
14:47:00 |
357 |
4024.00 |
XLON |
2090950 |
|
05-Feb-2025 |
14:47:00 |
305 |
4024.00 |
XLON |
2090953 |
|
05-Feb-2025 |
14:47:00 |
352 |
4024.00 |
XLON |
2090955 |
|
05-Feb-2025 |
14:46:05 |
711 |
4026.00 |
XLON |
2089074 |
|
05-Feb-2025 |
14:46:05 |
100 |
4026.00 |
XLON |
2089072 |
|
05-Feb-2025 |
14:45:18 |
94 |
4026.00 |
XLON |
2087068 |
|
05-Feb-2025 |
14:44:00 |
126 |
4026.00 |
XLON |
2084613 |
|
05-Feb-2025 |
14:44:00 |
904 |
4027.00 |
XLON |
2084594 |
|
05-Feb-2025 |
14:39:40 |
787 |
4032.00 |
XLON |
2075912 |
|
05-Feb-2025 |
14:39:40 |
207 |
4032.00 |
XLON |
2075910 |
|
05-Feb-2025 |
14:39:25 |
460 |
4033.00 |
XLON |
2075258 |
|
05-Feb-2025 |
14:39:25 |
521 |
4033.00 |
XLON |
2075256 |
|
05-Feb-2025 |
14:36:47 |
16 |
4030.00 |
XLON |
2070069 |
|
05-Feb-2025 |
14:36:47 |
893 |
4030.00 |
XLON |
2070067 |
|
05-Feb-2025 |
14:34:24 |
645 |
4027.00 |
XLON |
2064084 |
|
05-Feb-2025 |
14:34:24 |
290 |
4027.00 |
XLON |
2064082 |
|
05-Feb-2025 |
14:34:11 |
939 |
4029.00 |
XLON |
2063619 |
|
05-Feb-2025 |
14:32:19 |
1,084 |
4024.00 |
XLON |
2059339 |
|
05-Feb-2025 |
14:31:14 |
15 |
4026.00 |
XLON |
2056300 |
|
05-Feb-2025 |
14:31:14 |
8 |
4026.00 |
XLON |
2056298 |
|
05-Feb-2025 |
14:31:14 |
20 |
4026.00 |
XLON |
2056304 |
|
05-Feb-2025 |
14:31:14 |
7 |
4026.00 |
XLON |
2056302 |
|
05-Feb-2025 |
14:31:14 |
904 |
4026.00 |
XLON |
2056296 |
|
05-Feb-2025 |
14:30:36 |
909 |
4027.00 |
XLON |
2054237 |
|
05-Feb-2025 |
14:29:24 |
1,074 |
4029.00 |
XLON |
2045330 |
|
05-Feb-2025 |
14:25:15 |
936 |
4028.00 |
XLON |
2039905 |
|
05-Feb-2025 |
14:22:17 |
207 |
4026.00 |
XLON |
2036836 |
|
05-Feb-2025 |
14:22:17 |
118 |
4026.00 |
XLON |
2036834 |
|
05-Feb-2025 |
14:22:17 |
190 |
4026.00 |
XLON |
2036832 |
|
05-Feb-2025 |
14:22:17 |
320 |
4026.00 |
XLON |
2036830 |
|
05-Feb-2025 |
14:22:17 |
240 |
4026.00 |
XLON |
2036828 |
|
05-Feb-2025 |
14:19:47 |
96 |
4023.00 |
XLON |
2034211 |
|
05-Feb-2025 |
14:19:47 |
995 |
4023.00 |
XLON |
2034209 |
|
05-Feb-2025 |
14:13:13 |
224 |
4022.00 |
XLON |
2027536 |
|
05-Feb-2025 |
14:13:13 |
244 |
4022.00 |
XLON |
2027534 |
|
05-Feb-2025 |
14:13:13 |
122 |
4022.00 |
XLON |
2027532 |
|
05-Feb-2025 |
14:13:13 |
354 |
4022.00 |
XLON |
2027530 |
|
05-Feb-2025 |
14:07:56 |
227 |
4022.00 |
XLON |
2022769 |
|
05-Feb-2025 |
14:07:56 |
663 |
4022.00 |
XLON |
2022771 |
|
05-Feb-2025 |
14:02:29 |
986 |
4022.00 |
XLON |
2017210 |
|
05-Feb-2025 |
13:56:42 |
607 |
4022.00 |
XLON |
2010615 |
|
05-Feb-2025 |
13:56:42 |
328 |
4022.00 |
XLON |
2010613 |
|
05-Feb-2025 |
13:53:39 |
702 |
4022.00 |
XLON |
2006437 |
|
05-Feb-2025 |
13:53:39 |
215 |
4022.00 |
XLON |
2006435 |
|
05-Feb-2025 |
13:45:14 |
1,069 |
4020.00 |
XLON |
1996575 |
|
05-Feb-2025 |
13:43:54 |
768 |
4017.00 |
XLON |
1995351 |
05-Feb-2025 |
13:43:54 |
301 |
4017.00 |
XLON |
1995348 |
|
05-Feb-2025 |
13:38:34 |
949 |
4018.00 |
XLON |
1989820 |
|
05-Feb-2025 |
13:37:39 |
69 |
4019.00 |
XLON |
1988785 |
|
05-Feb-2025 |
13:37:39 |
569 |
4019.00 |
XLON |
1988783 |
|
05-Feb-2025 |
13:37:39 |
224 |
4019.00 |
XLON |
1988781 |
|
05-Feb-2025 |
13:37:36 |
204 |
4019.00 |
XLON |
1988765 |
|
05-Feb-2025 |
13:37:29 |
493 |
4020.00 |
XLON |
1988608 |
|
05-Feb-2025 |
13:37:29 |
536 |
4020.00 |
XLON |
1988606 |
|
05-Feb-2025 |
13:35:55 |
961 |
4017.00 |
XLON |
1987049 |
|
05-Feb-2025 |
13:26:32 |
302 |
4010.00 |
XLON |
1976095 |
|
05-Feb-2025 |
13:26:32 |
314 |
4010.00 |
XLON |
1976097 |
|
05-Feb-2025 |
13:26:32 |
314 |
4010.00 |
XLON |
1976099 |
|
05-Feb-2025 |
13:22:25 |
884 |
4010.00 |
XLON |
1972868 |
|
05-Feb-2025 |
13:20:26 |
920 |
4010.00 |
XLON |
1971258 |
|
05-Feb-2025 |
13:10:36 |
135 |
4007.00 |
XLON |
1961314 |
|
05-Feb-2025 |
13:10:36 |
798 |
4007.00 |
XLON |
1961312 |
|
05-Feb-2025 |
13:01:02 |
294 |
4008.00 |
XLON |
1953136 |
|
05-Feb-2025 |
13:01:02 |
55 |
4008.00 |
XLON |
1953134 |
|
05-Feb-2025 |
13:01:02 |
305 |
4008.00 |
XLON |
1953132 |
|
05-Feb-2025 |
13:01:02 |
304 |
4008.00 |
XLON |
1953130 |
|
05-Feb-2025 |
12:53:44 |
456 |
4008.00 |
XLON |
1946706 |
|
05-Feb-2025 |
12:53:44 |
357 |
4008.00 |
XLON |
1946704 |
|
05-Feb-2025 |
12:53:44 |
163 |
4008.00 |
XLON |
1946702 |
|
05-Feb-2025 |
12:53:20 |
667 |
4009.00 |
XLON |
1946462 |
|
05-Feb-2025 |
12:53:20 |
305 |
4009.00 |
XLON |
1946460 |
|
05-Feb-2025 |
12:52:47 |
25 |
4009.00 |
XLON |
1946080 |
|
05-Feb-2025 |
12:49:11 |
1,043 |
4009.00 |
XLON |
1943682 |
|
05-Feb-2025 |
12:38:55 |
397 |
4010.00 |
XLON |
1937005 |
|
05-Feb-2025 |
12:38:55 |
528 |
4010.00 |
XLON |
1937007 |
|
05-Feb-2025 |
12:35:49 |
1,018 |
4010.00 |
XLON |
1935148 |
|
05-Feb-2025 |
12:29:08 |
1,023 |
4009.00 |
XLON |
1930265 |
|
05-Feb-2025 |
12:28:44 |
761 |
4010.00 |
XLON |
1930104 |
|
05-Feb-2025 |
12:28:44 |
305 |
4010.00 |
XLON |
1930102 |
|
05-Feb-2025 |
12:19:06 |
344 |
4009.00 |
XLON |
1923131 |
|
05-Feb-2025 |
12:19:06 |
486 |
4009.00 |
XLON |
1923129 |
|
05-Feb-2025 |
12:19:00 |
122 |
4009.00 |
XLON |
1923024 |
|
05-Feb-2025 |
12:10:38 |
492 |
4006.00 |
XLON |
1916756 |
|
05-Feb-2025 |
12:10:38 |
492 |
4006.00 |
XLON |
1916758 |
|
05-Feb-2025 |
12:01:49 |
382 |
4010.00 |
XLON |
1910287 |
|
05-Feb-2025 |
12:01:49 |
515 |
4010.00 |
XLON |
1910285 |
|
05-Feb-2025 |
12:01:45 |
8 |
4010.00 |
XLON |
1910235 |
|
05-Feb-2025 |
12:01:45 |
97 |
4010.00 |
XLON |
1910233 |
|
05-Feb-2025 |
11:55:43 |
618 |
4009.00 |
XLON |
1905649 |
|
05-Feb-2025 |
11:55:43 |
439 |
4009.00 |
XLON |
1905647 |
|
05-Feb-2025 |
11:52:01 |
704 |
4008.00 |
XLON |
1902109 |
|
05-Feb-2025 |
11:52:01 |
216 |
4008.00 |
XLON |
1902107 |
|
05-Feb-2025 |
11:39:00 |
194 |
4010.00 |
XLON |
1893031 |
|
05-Feb-2025 |
11:39:00 |
903 |
4010.00 |
XLON |
1893029 |
|
05-Feb-2025 |
11:31:09 |
1,044 |
4009.00 |
XLON |
1887309 |
|
05-Feb-2025 |
11:27:49 |
1,025 |
4009.00 |
XLON |
1885034 |
|
05-Feb-2025 |
11:16:40 |
481 |
4005.00 |
XLON |
1877302 |
|
05-Feb-2025 |
11:16:40 |
23 |
4005.00 |
XLON |
1877300 |
|
05-Feb-2025 |
11:16:40 |
578 |
4005.00 |
XLON |
1877298 |
05-Feb-2025 |
11:07:33 |
32 |
4003.00 |
XLON |
1870738 |
|
05-Feb-2025 |
11:07:33 |
49 |
4003.00 |
XLON |
1870736 |
|
05-Feb-2025 |
11:07:33 |
244 |
4003.00 |
XLON |
1870734 |
|
05-Feb-2025 |
11:07:33 |
687 |
4003.00 |
XLON |
1870732 |
|
05-Feb-2025 |
11:01:19 |
793 |
4001.00 |
XLON |
1866587 |
|
05-Feb-2025 |
11:01:19 |
206 |
4001.00 |
XLON |
1866585 |
|
05-Feb-2025 |
11:00:44 |
56 |
4001.00 |
XLON |
1866244 |
|
05-Feb-2025 |
10:52:12 |
909 |
4000.00 |
XLON |
1860289 |
|
05-Feb-2025 |
10:52:12 |
12 |
4000.00 |
XLON |
1860287 |
|
05-Feb-2025 |
10:48:46 |
695 |
4000.00 |
XLON |
1857888 |
|
05-Feb-2025 |
10:48:46 |
233 |
4000.00 |
XLON |
1857886 |
|
05-Feb-2025 |
10:29:19 |
1,075 |
4001.00 |
XLON |
1843787 |
|
05-Feb-2025 |
10:29:00 |
969 |
4002.00 |
XLON |
1843571 |
|
05-Feb-2025 |
10:22:25 |
305 |
3999.00 |
XLON |
1838300 |
|
05-Feb-2025 |
10:22:24 |
231 |
3999.00 |
XLON |
1838290 |
|
05-Feb-2025 |
10:22:24 |
359 |
3999.00 |
XLON |
1838288 |
|
05-Feb-2025 |
10:09:31 |
297 |
3997.00 |
XLON |
1828263 |
|
05-Feb-2025 |
10:09:31 |
670 |
3997.00 |
XLON |
1828261 |
|
05-Feb-2025 |
10:02:58 |
907 |
3993.00 |
XLON |
1823224 |
|
05-Feb-2025 |
09:55:10 |
957 |
3988.00 |
XLON |
1816894 |
|
05-Feb-2025 |
09:47:21 |
369 |
3986.00 |
XLON |
1811385 |
|
05-Feb-2025 |
09:47:21 |
369 |
3986.00 |
XLON |
1811383 |
|
05-Feb-2025 |
09:47:21 |
147 |
3986.00 |
XLON |
1811381 |
|
05-Feb-2025 |
09:45:07 |
888 |
3988.00 |
XLON |
1809378 |
|
05-Feb-2025 |
09:42:09 |
924 |
3986.00 |
XLON |
1806675 |
|
05-Feb-2025 |
09:37:47 |
730 |
3990.00 |
XLON |
1803534 |
|
05-Feb-2025 |
09:37:47 |
156 |
3990.00 |
XLON |
1803532 |
|
05-Feb-2025 |
09:27:52 |
305 |
3990.00 |
XLON |
1794161 |
|
05-Feb-2025 |
09:27:52 |
368 |
3990.00 |
XLON |
1794159 |
|
05-Feb-2025 |
09:27:52 |
416 |
3990.00 |
XLON |
1794163 |
|
05-Feb-2025 |
09:25:01 |
1,049 |
3988.00 |
XLON |
1791635 |
|
05-Feb-2025 |
09:22:49 |
1,084 |
3991.00 |
XLON |
1789956 |
|
05-Feb-2025 |
09:14:25 |
602 |
3985.00 |
XLON |
1782001 |
|
05-Feb-2025 |
09:14:25 |
452 |
3985.00 |
XLON |
1781999 |
|
05-Feb-2025 |
09:13:57 |
969 |
3986.00 |
XLON |
1781563 |
|
05-Feb-2025 |
09:08:57 |
912 |
3984.00 |
XLON |
1776444 |
|
05-Feb-2025 |
09:05:09 |
1,006 |
3986.00 |
XLON |
1772844 |
|
05-Feb-2025 |
08:56:36 |
1,022 |
3985.00 |
XLON |
1765527 |
|
05-Feb-2025 |
08:47:29 |
1,077 |
3985.00 |
XLON |
1757096 |
|
05-Feb-2025 |
08:41:57 |
1,033 |
3983.00 |
XLON |
1751663 |
|
05-Feb-2025 |
08:34:30 |
462 |
3986.00 |
XLON |
1744860 |
|
05-Feb-2025 |
08:34:30 |
47 |
3986.00 |
XLON |
1744858 |
|
05-Feb-2025 |
08:34:30 |
357 |
3986.00 |
XLON |
1744856 |
|
05-Feb-2025 |
08:34:30 |
136 |
3986.00 |
XLON |
1744854 |
|
05-Feb-2025 |
08:30:09 |
698 |
3987.00 |
XLON |
1740427 |
|
05-Feb-2025 |
08:30:09 |
286 |
3987.00 |
XLON |
1740425 |
|
05-Feb-2025 |
08:25:52 |
661 |
3985.00 |
XLON |
1736216 |
|
05-Feb-2025 |
08:25:52 |
363 |
3985.00 |
XLON |
1736219 |
|
05-Feb-2025 |
08:21:10 |
986 |
3986.00 |
XLON |
1732197 |
|
05-Feb-2025 |
08:19:08 |
930 |
3985.00 |
XLON |
1730336 |
|
05-Feb-2025 |
08:18:05 |
1,008 |
3985.00 |
XLON |
1729366 |
|
05-Feb-2025 |
08:17:54 |
868 |
3986.00 |
XLON |
1729198 |
|
05-Feb-2025 |
08:17:54 |
37 |
3986.00 |
XLON |
1729196 |
05-Feb-2025 |
08:12:47 |
1,041 |
3980.00 |
XLON |
1723842 |
|
05-Feb-2025 |
08:11:15 |
905 |
3982.00 |
XLON |
1722157 |
|
05-Feb-2025 |
08:10:26 |
254 |
3984.00 |
XLON |
1721240 |
|
05-Feb-2025 |
08:10:26 |
336 |
3984.00 |
XLON |
1721238 |
|
05-Feb-2025 |
08:10:26 |
357 |
3984.00 |
XLON |
1721236 |
|
05-Feb-2025 |
08:08:12 |
952 |
3981.00 |
XLON |
1717750 |
|
05-Feb-2025 |
08:06:25 |
827 |
3982.00 |
XLON |
1715606 |
|
05-Feb-2025 |
08:06:25 |
78 |
3982.00 |
XLON |
1715604 |
|
05-Feb-2025 |
08:01:04 |
1,022 |
3981.00 |
XLON |
1708597 |
|
05-Feb-2025 |
08:01:00 |
996 |
3984.00 |
XLON |
1708487 |
|
05-Feb-2025 |
08:01:00 |
1,024 |
3985.00 |
XLON |
1708468 |
6 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 136,641 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 23,312,955 ordinary shares in treasury, and has 1,857,711,078 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 3,705,285 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: |
6 February 2025 |
Number of ordinary shares purchased: |
136,641 |
Highest price paid per share (p): |
4065 |
Lowest price paid per share (p): |
4026 |
Volume weighted average price paid per share (p): |
4045.5728 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
06-Feb-2025 |
16:18:00 |
1,312 |
4046.00 |
XLON |
2360283 |
|
06-Feb-2025 |
16:18:00 |
52 |
4046.00 |
XLON |
2360277 |
|
06-Feb-2025 |
16:18:00 |
203 |
4046.00 |
XLON |
2360281 |
|
06-Feb-2025 |
16:18:00 |
196 |
4046.00 |
XLON |
2360279 |
|
06-Feb-2025 |
16:16:58 |
559 |
4044.00 |
XLON |
2358011 |
|
06-Feb-2025 |
16:16:58 |
377 |
4044.00 |
XLON |
2358009 |
|
06-Feb-2025 |
16:15:11 |
936 |
4047.00 |
XLON |
2354278 |
|
06-Feb-2025 |
16:14:23 |
1,033 |
4049.00 |
XLON |
2352433 |
|
06-Feb-2025 |
16:14:05 |
260 |
4049.00 |
XLON |
2351695 |
|
06-Feb-2025 |
16:13:07 |
843 |
4049.00 |
XLON |
2349495 |
|
06-Feb-2025 |
16:13:07 |
97 |
4049.00 |
XLON |
2349493 |
|
06-Feb-2025 |
16:11:19 |
1,074 |
4047.00 |
XLON |
2345717 |
|
06-Feb-2025 |
16:10:55 |
525 |
4048.00 |
XLON |
2344917 |
|
06-Feb-2025 |
16:10:55 |
193 |
4048.00 |
XLON |
2344915 |
06-Feb-2025 |
16:10:55 |
51 |
4048.00 |
XLON |
2344913 |
|
06-Feb-2025 |
16:10:55 |
180 |
4048.00 |
XLON |
2344911 |
|
06-Feb-2025 |
16:10:55 |
73 |
4048.00 |
XLON |
2344909 |
|
06-Feb-2025 |
16:06:49 |
1,010 |
4050.00 |
XLON |
2337809 |
|
06-Feb-2025 |
16:05:47 |
855 |
4050.00 |
XLON |
2336063 |
|
06-Feb-2025 |
16:05:47 |
92 |
4050.00 |
XLON |
2336061 |
|
06-Feb-2025 |
16:05:01 |
1,006 |
4050.00 |
XLON |
2334512 |
|
06-Feb-2025 |
16:03:23 |
928 |
4049.00 |
XLON |
2331856 |
|
06-Feb-2025 |
16:01:32 |
930 |
4049.00 |
XLON |
2329093 |
|
06-Feb-2025 |
16:01:23 |
154 |
4049.00 |
XLON |
2328892 |
|
06-Feb-2025 |
16:00:19 |
24 |
4049.00 |
XLON |
2326587 |
|
06-Feb-2025 |
16:00:19 |
3 |
4049.00 |
XLON |
2326585 |
|
06-Feb-2025 |
16:00:19 |
59 |
4049.00 |
XLON |
2326583 |
|
06-Feb-2025 |
16:00:19 |
2 |
4049.00 |
XLON |
2326581 |
|
06-Feb-2025 |
16:00:19 |
305 |
4049.00 |
XLON |
2326579 |
|
06-Feb-2025 |
16:00:19 |
686 |
4049.00 |
XLON |
2326577 |
|
06-Feb-2025 |
16:00:06 |
1,001 |
4050.00 |
XLON |
2325798 |
|
06-Feb-2025 |
16:00:06 |
26 |
4050.00 |
XLON |
2325800 |
|
06-Feb-2025 |
15:58:46 |
30 |
4049.00 |
XLON |
2322538 |
|
06-Feb-2025 |
15:58:46 |
925 |
4049.00 |
XLON |
2322536 |
|
06-Feb-2025 |
15:58:46 |
47 |
4049.00 |
XLON |
2322534 |
|
06-Feb-2025 |
15:55:18 |
1,061 |
4049.00 |
XLON |
2317044 |
|
06-Feb-2025 |
15:55:17 |
1,017 |
4049.00 |
XLON |
2317004 |
|
06-Feb-2025 |
15:53:50 |
701 |
4049.00 |
XLON |
2314426 |
|
06-Feb-2025 |
15:53:50 |
305 |
4049.00 |
XLON |
2314424 |
|
06-Feb-2025 |
15:51:11 |
884 |
4049.00 |
XLON |
2309739 |
|
06-Feb-2025 |
15:51:11 |
185 |
4049.00 |
XLON |
2309737 |
|
06-Feb-2025 |
15:48:37 |
923 |
4050.00 |
XLON |
2305532 |
|
06-Feb-2025 |
15:47:10 |
27 |
4048.00 |
XLON |
2302853 |
|
06-Feb-2025 |
15:46:59 |
212 |
4050.00 |
XLON |
2302456 |
|
06-Feb-2025 |
15:46:59 |
715 |
4050.00 |
XLON |
2302454 |
|
06-Feb-2025 |
15:45:18 |
898 |
4051.00 |
XLON |
2299871 |
|
06-Feb-2025 |
15:43:03 |
899 |
4051.00 |
XLON |
2296621 |
|
06-Feb-2025 |
15:39:12 |
276 |
4050.00 |
XLON |
2291278 |
|
06-Feb-2025 |
15:39:12 |
465 |
4050.00 |
XLON |
2291276 |
|
06-Feb-2025 |
15:39:12 |
327 |
4050.00 |
XLON |
2291274 |
|
06-Feb-2025 |
15:39:03 |
1,086 |
4051.00 |
XLON |
2291120 |
|
06-Feb-2025 |
15:35:32 |
105 |
4045.00 |
XLON |
2285727 |
|
06-Feb-2025 |
15:35:32 |
779 |
4045.00 |
XLON |
2285725 |
|
06-Feb-2025 |
15:33:05 |
964 |
4044.00 |
XLON |
2282244 |
|
06-Feb-2025 |
15:33:05 |
40 |
4044.00 |
XLON |
2282242 |
|
06-Feb-2025 |
15:30:29 |
1,090 |
4047.00 |
XLON |
2277807 |
|
06-Feb-2025 |
15:28:06 |
251 |
4049.00 |
XLON |
2273783 |
|
06-Feb-2025 |
15:28:06 |
820 |
4049.00 |
XLON |
2273781 |
|
06-Feb-2025 |
15:24:04 |
895 |
4051.00 |
XLON |
2264950 |
|
06-Feb-2025 |
15:22:26 |
317 |
4054.00 |
XLON |
2262394 |
|
06-Feb-2025 |
15:22:26 |
472 |
4054.00 |
XLON |
2262392 |
|
06-Feb-2025 |
15:22:26 |
91 |
4054.00 |
XLON |
2262396 |
|
06-Feb-2025 |
15:22:26 |
91 |
4054.00 |
XLON |
2262398 |
|
06-Feb-2025 |
15:19:04 |
113 |
4054.00 |
XLON |
2257857 |
|
06-Feb-2025 |
15:19:04 |
328 |
4054.00 |
XLON |
2257855 |
|
06-Feb-2025 |
15:19:04 |
305 |
4054.00 |
XLON |
2257853 |
|
06-Feb-2025 |
15:19:04 |
38 |
4054.00 |
XLON |
2257851 |
06-Feb-2025 |
15:19:04 |
229 |
4054.00 |
XLON |
2257849 |
|
06-Feb-2025 |
15:16:46 |
15 |
4055.00 |
XLON |
2254047 |
|
06-Feb-2025 |
15:16:46 |
979 |
4055.00 |
XLON |
2254045 |
|
06-Feb-2025 |
15:16:46 |
99 |
4055.00 |
XLON |
2254042 |
|
06-Feb-2025 |
15:14:37 |
975 |
4055.00 |
XLON |
2250768 |
|
06-Feb-2025 |
15:12:12 |
635 |
4056.00 |
XLON |
2247095 |
|
06-Feb-2025 |
15:12:12 |
336 |
4056.00 |
XLON |
2247093 |
|
06-Feb-2025 |
15:11:49 |
498 |
4057.00 |
XLON |
2246436 |
|
06-Feb-2025 |
15:11:49 |
330 |
4057.00 |
XLON |
2246434 |
|
06-Feb-2025 |
15:11:49 |
84 |
4057.00 |
XLON |
2246432 |
|
06-Feb-2025 |
15:11:49 |
148 |
4057.00 |
XLON |
2246430 |
|
06-Feb-2025 |
15:07:10 |
963 |
4055.00 |
XLON |
2237987 |
|
06-Feb-2025 |
15:06:01 |
915 |
4055.00 |
XLON |
2235819 |
|
06-Feb-2025 |
15:03:26 |
264 |
4056.00 |
XLON |
2230999 |
|
06-Feb-2025 |
15:03:26 |
735 |
4056.00 |
XLON |
2230997 |
|
06-Feb-2025 |
15:03:26 |
63 |
4056.00 |
XLON |
2230990 |
|
06-Feb-2025 |
15:03:26 |
843 |
4056.00 |
XLON |
2230988 |
|
06-Feb-2025 |
14:59:15 |
1,000 |
4044.00 |
XLON |
2220559 |
|
06-Feb-2025 |
14:59:04 |
253 |
4045.00 |
XLON |
2220029 |
|
06-Feb-2025 |
14:59:04 |
42 |
4045.00 |
XLON |
2220027 |
|
06-Feb-2025 |
14:59:04 |
179 |
4045.00 |
XLON |
2220025 |
|
06-Feb-2025 |
14:57:53 |
421 |
4045.00 |
XLON |
2217790 |
|
06-Feb-2025 |
14:55:37 |
1,076 |
4048.00 |
XLON |
2214104 |
|
06-Feb-2025 |
14:54:25 |
331 |
4049.00 |
XLON |
2212070 |
|
06-Feb-2025 |
14:53:41 |
592 |
4049.00 |
XLON |
2210857 |
|
06-Feb-2025 |
14:51:08 |
56 |
4050.00 |
XLON |
2205889 |
|
06-Feb-2025 |
14:51:08 |
190 |
4050.00 |
XLON |
2205887 |
|
06-Feb-2025 |
14:51:08 |
380 |
4050.00 |
XLON |
2205881 |
|
06-Feb-2025 |
14:51:08 |
132 |
4050.00 |
XLON |
2205885 |
|
06-Feb-2025 |
14:51:08 |
221 |
4050.00 |
XLON |
2205883 |
|
06-Feb-2025 |
14:51:08 |
925 |
4050.00 |
XLON |
2205877 |
|
06-Feb-2025 |
14:51:08 |
127 |
4050.00 |
XLON |
2205879 |
|
06-Feb-2025 |
14:46:46 |
1,033 |
4046.00 |
XLON |
2196893 |
|
06-Feb-2025 |
14:45:28 |
1,020 |
4046.00 |
XLON |
2193994 |
|
06-Feb-2025 |
14:44:16 |
965 |
4047.00 |
XLON |
2191746 |
|
06-Feb-2025 |
14:44:16 |
128 |
4047.00 |
XLON |
2191744 |
|
06-Feb-2025 |
14:38:24 |
298 |
4041.00 |
XLON |
2178896 |
|
06-Feb-2025 |
14:38:24 |
509 |
4041.00 |
XLON |
2178894 |
|
06-Feb-2025 |
14:38:21 |
189 |
4041.00 |
XLON |
2178761 |
|
06-Feb-2025 |
14:38:13 |
959 |
4042.00 |
XLON |
2178588 |
|
06-Feb-2025 |
14:35:25 |
343 |
4041.00 |
XLON |
2172999 |
|
06-Feb-2025 |
14:35:25 |
668 |
4041.00 |
XLON |
2172997 |
|
06-Feb-2025 |
14:35:25 |
18 |
4041.00 |
XLON |
2173003 |
|
06-Feb-2025 |
14:35:25 |
48 |
4041.00 |
XLON |
2173001 |
|
06-Feb-2025 |
14:32:00 |
946 |
4042.00 |
XLON |
2163590 |
|
06-Feb-2025 |
14:31:28 |
321 |
4044.00 |
XLON |
2162348 |
|
06-Feb-2025 |
14:31:28 |
652 |
4044.00 |
XLON |
2162346 |
|
06-Feb-2025 |
14:30:55 |
195 |
4044.00 |
XLON |
2160616 |
|
06-Feb-2025 |
14:30:55 |
120 |
4044.00 |
XLON |
2160614 |
|
06-Feb-2025 |
14:29:41 |
284 |
4041.00 |
XLON |
2154488 |
|
06-Feb-2025 |
14:29:41 |
748 |
4041.00 |
XLON |
2154486 |
|
06-Feb-2025 |
14:26:49 |
174 |
4040.00 |
XLON |
2150511 |
|
06-Feb-2025 |
14:26:49 |
59 |
4040.00 |
XLON |
2150509 |
06-Feb-2025 |
14:26:49 |
584 |
4040.00 |
XLON |
2150507 |
|
06-Feb-2025 |
14:26:49 |
84 |
4040.00 |
XLON |
2150505 |
|
06-Feb-2025 |
14:23:15 |
887 |
4040.00 |
XLON |
2145683 |
|
06-Feb-2025 |
14:17:44 |
366 |
4044.00 |
XLON |
2138491 |
|
06-Feb-2025 |
14:17:44 |
357 |
4044.00 |
XLON |
2138489 |
|
06-Feb-2025 |
14:17:44 |
59 |
4044.00 |
XLON |
2138493 |
|
06-Feb-2025 |
14:17:44 |
213 |
4044.00 |
XLON |
2138495 |
|
06-Feb-2025 |
14:13:47 |
943 |
4044.00 |
XLON |
2133581 |
|
06-Feb-2025 |
14:13:26 |
465 |
4046.00 |
XLON |
2133153 |
|
06-Feb-2025 |
14:13:26 |
151 |
4046.00 |
XLON |
2133151 |
|
06-Feb-2025 |
14:13:26 |
67 |
4046.00 |
XLON |
2133149 |
|
06-Feb-2025 |
14:13:26 |
366 |
4046.00 |
XLON |
2133147 |
|
06-Feb-2025 |
14:06:04 |
1,000 |
4042.00 |
XLON |
2125770 |
|
06-Feb-2025 |
14:01:04 |
976 |
4047.00 |
XLON |
2120122 |
|
06-Feb-2025 |
13:57:41 |
925 |
4047.00 |
XLON |
2116198 |
|
06-Feb-2025 |
13:56:21 |
240 |
4048.00 |
XLON |
2115086 |
|
06-Feb-2025 |
13:56:21 |
852 |
4049.00 |
XLON |
2115084 |
|
06-Feb-2025 |
13:56:21 |
41 |
4049.00 |
XLON |
2115082 |
|
06-Feb-2025 |
13:48:40 |
305 |
4047.00 |
XLON |
2107728 |
|
06-Feb-2025 |
13:48:40 |
78 |
4047.00 |
XLON |
2107732 |
|
06-Feb-2025 |
13:48:40 |
524 |
4047.00 |
XLON |
2107730 |
|
06-Feb-2025 |
13:45:39 |
24 |
4043.00 |
XLON |
2104588 |
|
06-Feb-2025 |
13:45:39 |
989 |
4043.00 |
XLON |
2104586 |
|
06-Feb-2025 |
13:41:16 |
261 |
4044.00 |
XLON |
2099627 |
|
06-Feb-2025 |
13:41:16 |
356 |
4044.00 |
XLON |
2099625 |
|
06-Feb-2025 |
13:41:16 |
366 |
4044.00 |
XLON |
2099623 |
|
06-Feb-2025 |
13:38:57 |
920 |
4045.00 |
XLON |
2097103 |
|
06-Feb-2025 |
13:32:01 |
720 |
4042.00 |
XLON |
2089919 |
|
06-Feb-2025 |
13:32:01 |
247 |
4042.00 |
XLON |
2089917 |
|
06-Feb-2025 |
13:28:57 |
892 |
4045.00 |
XLON |
2086265 |
|
06-Feb-2025 |
13:24:40 |
150 |
4047.00 |
XLON |
2082600 |
|
06-Feb-2025 |
13:24:40 |
793 |
4047.00 |
XLON |
2082598 |
|
06-Feb-2025 |
13:17:25 |
985 |
4045.00 |
XLON |
2076386 |
|
06-Feb-2025 |
13:09:49 |
122 |
4045.00 |
XLON |
2069330 |
|
06-Feb-2025 |
13:09:49 |
336 |
4045.00 |
XLON |
2069328 |
|
06-Feb-2025 |
13:09:49 |
244 |
4045.00 |
XLON |
2069332 |
|
06-Feb-2025 |
13:09:49 |
190 |
4045.00 |
XLON |
2069334 |
|
06-Feb-2025 |
13:04:43 |
978 |
4046.00 |
XLON |
2065142 |
|
06-Feb-2025 |
13:04:43 |
117 |
4046.00 |
XLON |
2065140 |
|
06-Feb-2025 |
12:58:06 |
1,066 |
4039.00 |
XLON |
2059274 |
|
06-Feb-2025 |
12:55:48 |
1,059 |
4043.00 |
XLON |
2057433 |
|
06-Feb-2025 |
12:50:25 |
1,093 |
4044.00 |
XLON |
2053103 |
|
06-Feb-2025 |
12:46:35 |
246 |
4045.00 |
XLON |
2049915 |
|
06-Feb-2025 |
12:46:35 |
457 |
4045.00 |
XLON |
2049913 |
|
06-Feb-2025 |
12:46:35 |
331 |
4045.00 |
XLON |
2049911 |
|
06-Feb-2025 |
12:36:05 |
1,005 |
4044.00 |
XLON |
2041963 |
|
06-Feb-2025 |
12:31:20 |
556 |
4047.00 |
XLON |
2037815 |
|
06-Feb-2025 |
12:31:20 |
336 |
4047.00 |
XLON |
2037813 |
|
06-Feb-2025 |
12:27:08 |
34 |
4050.00 |
XLON |
2034495 |
|
06-Feb-2025 |
12:27:08 |
976 |
4050.00 |
XLON |
2034493 |
|
06-Feb-2025 |
12:19:03 |
896 |
4038.00 |
XLON |
2028238 |
|
06-Feb-2025 |
12:15:12 |
899 |
4033.00 |
XLON |
2024409 |
|
06-Feb-2025 |
12:08:09 |
1,076 |
4040.00 |
XLON |
2017666 |
06-Feb-2025 |
12:03:48 |
685 |
4039.00 |
XLON |
2012837 |
|
06-Feb-2025 |
12:03:48 |
357 |
4039.00 |
XLON |
2012835 |
|
06-Feb-2025 |
12:02:11 |
936 |
4040.00 |
XLON |
2010769 |
|
06-Feb-2025 |
12:01:54 |
1,021 |
4041.00 |
XLON |
2010207 |
|
06-Feb-2025 |
12:01:09 |
953 |
4037.00 |
XLON |
2009304 |
|
06-Feb-2025 |
11:59:06 |
939 |
4030.00 |
XLON |
2007346 |
|
06-Feb-2025 |
11:55:53 |
35 |
4027.00 |
XLON |
2004848 |
|
06-Feb-2025 |
11:55:53 |
958 |
4027.00 |
XLON |
2004846 |
|
06-Feb-2025 |
11:55:03 |
776 |
4026.00 |
XLON |
2004166 |
|
06-Feb-2025 |
11:55:03 |
109 |
4026.00 |
XLON |
2004164 |
|
06-Feb-2025 |
11:46:15 |
159 |
4026.00 |
XLON |
1996182 |
|
06-Feb-2025 |
11:46:15 |
928 |
4026.00 |
XLON |
1996180 |
|
06-Feb-2025 |
11:41:27 |
312 |
4027.00 |
XLON |
1992699 |
|
06-Feb-2025 |
11:41:27 |
376 |
4027.00 |
XLON |
1992697 |
|
06-Feb-2025 |
11:41:27 |
366 |
4027.00 |
XLON |
1992695 |
|
06-Feb-2025 |
11:37:12 |
942 |
4027.00 |
XLON |
1989587 |
|
06-Feb-2025 |
11:34:53 |
944 |
4029.00 |
XLON |
1987740 |
|
06-Feb-2025 |
11:34:48 |
1,044 |
4030.00 |
XLON |
1987694 |
|
06-Feb-2025 |
11:33:41 |
975 |
4029.00 |
XLON |
1986910 |
|
06-Feb-2025 |
11:33:22 |
999 |
4030.00 |
XLON |
1986578 |
|
06-Feb-2025 |
11:30:19 |
1,025 |
4028.00 |
XLON |
1983846 |
|
06-Feb-2025 |
11:19:36 |
991 |
4032.00 |
XLON |
1974525 |
|
06-Feb-2025 |
11:14:07 |
1,005 |
4034.00 |
XLON |
1969410 |
|
06-Feb-2025 |
11:11:00 |
676 |
4039.00 |
XLON |
1966386 |
|
06-Feb-2025 |
11:11:00 |
390 |
4039.00 |
XLON |
1966384 |
|
06-Feb-2025 |
11:04:05 |
1,017 |
4041.00 |
XLON |
1960478 |
|
06-Feb-2025 |
10:54:41 |
527 |
4041.00 |
XLON |
1950651 |
|
06-Feb-2025 |
10:54:41 |
357 |
4041.00 |
XLON |
1950649 |
|
06-Feb-2025 |
10:48:38 |
883 |
4042.00 |
XLON |
1944074 |
|
06-Feb-2025 |
10:43:51 |
375 |
4044.00 |
XLON |
1939899 |
|
06-Feb-2025 |
10:43:51 |
305 |
4044.00 |
XLON |
1939897 |
|
06-Feb-2025 |
10:43:51 |
237 |
4044.00 |
XLON |
1939895 |
|
06-Feb-2025 |
10:38:28 |
906 |
4043.00 |
XLON |
1934316 |
|
06-Feb-2025 |
10:32:54 |
633 |
4042.00 |
XLON |
1929421 |
|
06-Feb-2025 |
10:32:54 |
334 |
4042.00 |
XLON |
1929419 |
|
06-Feb-2025 |
10:25:11 |
1,061 |
4046.00 |
XLON |
1921436 |
|
06-Feb-2025 |
10:17:47 |
1,030 |
4048.00 |
XLON |
1915125 |
|
06-Feb-2025 |
10:14:02 |
912 |
4048.00 |
XLON |
1911978 |
|
06-Feb-2025 |
10:14:02 |
88 |
4048.00 |
XLON |
1911976 |
|
06-Feb-2025 |
10:13:21 |
891 |
4050.00 |
XLON |
1911322 |
|
06-Feb-2025 |
10:05:13 |
960 |
4049.00 |
XLON |
1903320 |
|
06-Feb-2025 |
10:05:13 |
22 |
4049.00 |
XLON |
1903318 |
|
06-Feb-2025 |
10:01:31 |
960 |
4048.00 |
XLON |
1899816 |
|
06-Feb-2025 |
09:52:35 |
883 |
4047.00 |
XLON |
1891439 |
|
06-Feb-2025 |
09:50:08 |
907 |
4049.00 |
XLON |
1888578 |
|
06-Feb-2025 |
09:43:39 |
265 |
4045.00 |
XLON |
1881240 |
|
06-Feb-2025 |
09:43:39 |
264 |
4045.00 |
XLON |
1881238 |
|
06-Feb-2025 |
09:43:39 |
26 |
4045.00 |
XLON |
1881232 |
|
06-Feb-2025 |
09:43:39 |
47 |
4045.00 |
XLON |
1881230 |
|
06-Feb-2025 |
09:43:39 |
336 |
4045.00 |
XLON |
1881236 |
|
06-Feb-2025 |
09:43:39 |
136 |
4045.00 |
XLON |
1881234 |
|
06-Feb-2025 |
09:36:04 |
900 |
4048.00 |
XLON |
1873702 |
|
06-Feb-2025 |
09:32:00 |
14 |
4048.00 |
XLON |
1867390 |
06-Feb-2025 |
09:32:00 |
987 |
4048.00 |
XLON |
1867388 |
|
06-Feb-2025 |
09:25:13 |
497 |
4047.00 |
XLON |
1859952 |
|
06-Feb-2025 |
09:25:13 |
448 |
4047.00 |
XLON |
1859950 |
|
06-Feb-2025 |
09:16:48 |
517 |
4047.00 |
XLON |
1852028 |
|
06-Feb-2025 |
09:16:48 |
515 |
4047.00 |
XLON |
1852026 |
|
06-Feb-2025 |
09:10:00 |
594 |
4050.00 |
XLON |
1844015 |
|
06-Feb-2025 |
09:10:00 |
357 |
4050.00 |
XLON |
1844013 |
|
06-Feb-2025 |
09:01:06 |
957 |
4049.00 |
XLON |
1834111 |
|
06-Feb-2025 |
08:52:51 |
888 |
4047.00 |
XLON |
1824752 |
|
06-Feb-2025 |
08:50:21 |
448 |
4050.00 |
XLON |
1821744 |
|
06-Feb-2025 |
08:50:21 |
431 |
4050.00 |
XLON |
1821742 |
|
06-Feb-2025 |
08:46:03 |
891 |
4050.00 |
XLON |
1816900 |
|
06-Feb-2025 |
08:46:03 |
152 |
4050.00 |
XLON |
1816902 |
|
06-Feb-2025 |
08:42:22 |
1,084 |
4047.00 |
XLON |
1812337 |
|
06-Feb-2025 |
08:35:05 |
912 |
4048.00 |
XLON |
1802740 |
|
06-Feb-2025 |
08:29:47 |
1,055 |
4048.00 |
XLON |
1796463 |
|
06-Feb-2025 |
08:23:20 |
1,048 |
4047.00 |
XLON |
1789041 |
|
06-Feb-2025 |
08:18:30 |
347 |
4049.00 |
XLON |
1784216 |
|
06-Feb-2025 |
08:18:30 |
347 |
4049.00 |
XLON |
1784214 |
|
06-Feb-2025 |
08:18:30 |
336 |
4049.00 |
XLON |
1784212 |
|
06-Feb-2025 |
08:13:31 |
932 |
4054.00 |
XLON |
1778035 |
|
06-Feb-2025 |
08:10:37 |
1,022 |
4049.00 |
XLON |
1774462 |
|
06-Feb-2025 |
08:04:29 |
980 |
4059.00 |
XLON |
1764418 |
|
06-Feb-2025 |
08:03:06 |
1,017 |
4065.00 |
XLON |
1762162 |
|
06-Feb-2025 |
08:01:02 |
977 |
4062.00 |
XLON |
1758004 |
|
06-Feb-2025 |
08:01:02 |
1,082 |
4061.00 |
XLON |
1758002 |
7 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 134,301 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 23,447,256 ordinary shares in treasury, and has 1,857,578,497 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 3,839,586 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 February 2025 |
Number of ordinary shares purchased: |
134,301 |
Highest price paid per share (p): |
4061 |
Lowest price paid per share (p): |
4026 |
Volume weighted average price paid per share (p): |
4043.2694 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
07-Feb-2025 |
16:00:52 |
343 |
4029.00 |
XLON |
2355124 |
|
07-Feb-2025 |
15:58:30 |
213 |
4028.00 |
XLON |
2349442 |
|
07-Feb-2025 |
15:58:30 |
240 |
4028.00 |
XLON |
2349444 |
|
07-Feb-2025 |
15:58:20 |
206 |
4029.00 |
XLON |
2349160 |
|
07-Feb-2025 |
15:55:49 |
633 |
4028.00 |
XLON |
2345160 |
|
07-Feb-2025 |
15:55:47 |
107 |
4029.00 |
XLON |
2345109 |
|
07-Feb-2025 |
15:55:47 |
217 |
4029.00 |
XLON |
2345107 |
|
07-Feb-2025 |
15:55:47 |
106 |
4029.00 |
XLON |
2345105 |
|
07-Feb-2025 |
15:55:47 |
360 |
4029.00 |
XLON |
2345103 |
|
07-Feb-2025 |
15:54:35 |
660 |
4026.00 |
XLON |
2342382 |
|
07-Feb-2025 |
15:53:19 |
895 |
4032.00 |
XLON |
2335766 |
|
07-Feb-2025 |
15:53:19 |
1,089 |
4032.00 |
XLON |
2335752 |
07-Feb-2025 |
15:53:17 |
105 |
4035.00 |
XLON |
2334269 |
|
07-Feb-2025 |
15:53:17 |
190 |
4035.00 |
XLON |
2334261 |
|
07-Feb-2025 |
15:53:17 |
154 |
4034.00 |
XLON |
2334259 |
|
07-Feb-2025 |
15:53:17 |
56 |
4034.00 |
XLON |
2334251 |
|
07-Feb-2025 |
15:53:17 |
103 |
4034.00 |
XLON |
2334229 |
|
07-Feb-2025 |
15:53:17 |
84 |
4033.00 |
XLON |
2334223 |
|
07-Feb-2025 |
15:53:17 |
304 |
4033.00 |
XLON |
2334219 |
|
07-Feb-2025 |
15:52:23 |
719 |
4036.00 |
XLON |
2332710 |
|
07-Feb-2025 |
15:52:23 |
2,603 |
4036.00 |
XLON |
2332708 |
|
07-Feb-2025 |
15:51:53 |
250 |
4035.00 |
XLON |
2331914 |
|
07-Feb-2025 |
15:51:53 |
650 |
4035.00 |
XLON |
2331912 |
|
07-Feb-2025 |
15:39:33 |
951 |
4034.00 |
XLON |
2313477 |
|
07-Feb-2025 |
15:39:33 |
11 |
4034.00 |
XLON |
2313475 |
|
07-Feb-2025 |
15:36:31 |
713 |
4034.00 |
XLON |
2308588 |
|
07-Feb-2025 |
15:36:31 |
99 |
4034.00 |
XLON |
2308586 |
|
07-Feb-2025 |
15:36:09 |
6 |
4035.00 |
XLON |
2308023 |
|
07-Feb-2025 |
15:36:09 |
6 |
4035.00 |
XLON |
2308021 |
|
07-Feb-2025 |
15:36:09 |
805 |
4035.00 |
XLON |
2308019 |
|
07-Feb-2025 |
15:32:20 |
994 |
4033.00 |
XLON |
2301492 |
|
07-Feb-2025 |
15:32:20 |
15 |
4033.00 |
XLON |
2301490 |
|
07-Feb-2025 |
15:30:00 |
250 |
4035.00 |
XLON |
2297559 |
|
07-Feb-2025 |
15:30:00 |
190 |
4035.00 |
XLON |
2297561 |
|
07-Feb-2025 |
15:30:00 |
225 |
4035.00 |
XLON |
2297563 |
|
07-Feb-2025 |
15:30:00 |
232 |
4035.00 |
XLON |
2297565 |
|
07-Feb-2025 |
15:28:03 |
32 |
4037.00 |
XLON |
2294508 |
|
07-Feb-2025 |
15:28:03 |
124 |
4037.00 |
XLON |
2294506 |
|
07-Feb-2025 |
15:28:03 |
221 |
4037.00 |
XLON |
2294504 |
|
07-Feb-2025 |
15:28:03 |
310 |
4037.00 |
XLON |
2294502 |
|
07-Feb-2025 |
15:28:03 |
220 |
4037.00 |
XLON |
2294500 |
|
07-Feb-2025 |
15:28:03 |
863 |
4037.00 |
XLON |
2294498 |
|
07-Feb-2025 |
15:26:00 |
974 |
4037.00 |
XLON |
2291365 |
|
07-Feb-2025 |
15:25:10 |
98 |
4038.00 |
XLON |
2289541 |
|
07-Feb-2025 |
15:25:10 |
470 |
4038.00 |
XLON |
2289539 |
|
07-Feb-2025 |
15:25:10 |
300 |
4038.00 |
XLON |
2289537 |
|
07-Feb-2025 |
15:20:55 |
326 |
4034.00 |
XLON |
2283333 |
|
07-Feb-2025 |
15:20:55 |
583 |
4034.00 |
XLON |
2283331 |
|
07-Feb-2025 |
15:19:11 |
836 |
4036.00 |
XLON |
2280916 |
|
07-Feb-2025 |
15:15:54 |
915 |
4035.00 |
XLON |
2275738 |
|
07-Feb-2025 |
15:15:48 |
691 |
4036.00 |
XLON |
2275517 |
|
07-Feb-2025 |
15:15:48 |
237 |
4036.00 |
XLON |
2275519 |
|
07-Feb-2025 |
15:12:26 |
921 |
4034.00 |
XLON |
2269245 |
|
07-Feb-2025 |
15:12:18 |
867 |
4035.00 |
XLON |
2268859 |
|
07-Feb-2025 |
15:08:04 |
228 |
4034.00 |
XLON |
2260938 |
|
07-Feb-2025 |
15:08:04 |
320 |
4034.00 |
XLON |
2260936 |
|
07-Feb-2025 |
15:07:02 |
43 |
4034.00 |
XLON |
2259404 |
|
07-Feb-2025 |
15:07:02 |
959 |
4034.00 |
XLON |
2259402 |
|
07-Feb-2025 |
15:03:30 |
841 |
4035.00 |
XLON |
2251757 |
|
07-Feb-2025 |
15:03:18 |
951 |
4037.00 |
XLON |
2251330 |
|
07-Feb-2025 |
15:01:33 |
892 |
4036.00 |
XLON |
2246837 |
07-Feb-2025 |
14:59:20 |
945 |
4037.00 |
XLON |
2238253 |
|
07-Feb-2025 |
14:57:54 |
335 |
4039.00 |
XLON |
2236031 |
|
07-Feb-2025 |
14:57:54 |
621 |
4039.00 |
XLON |
2236028 |
|
07-Feb-2025 |
14:54:32 |
955 |
4040.00 |
XLON |
2230187 |
|
07-Feb-2025 |
14:54:12 |
354 |
4043.00 |
XLON |
2229373 |
|
07-Feb-2025 |
14:54:12 |
306 |
4043.00 |
XLON |
2229371 |
|
07-Feb-2025 |
14:54:12 |
555 |
4043.00 |
XLON |
2229375 |
|
07-Feb-2025 |
14:53:01 |
743 |
4043.00 |
XLON |
2226767 |
|
07-Feb-2025 |
14:52:50 |
882 |
4044.00 |
XLON |
2226308 |
|
07-Feb-2025 |
14:51:16 |
891 |
4045.00 |
XLON |
2223369 |
|
07-Feb-2025 |
14:46:14 |
233 |
4039.00 |
XLON |
2211849 |
|
07-Feb-2025 |
14:46:14 |
240 |
4039.00 |
XLON |
2211847 |
|
07-Feb-2025 |
14:46:14 |
369 |
4039.00 |
XLON |
2211845 |
|
07-Feb-2025 |
14:43:15 |
863 |
4037.00 |
XLON |
2204141 |
|
07-Feb-2025 |
14:42:46 |
106 |
4039.00 |
XLON |
2202844 |
|
07-Feb-2025 |
14:42:46 |
190 |
4039.00 |
XLON |
2202842 |
|
07-Feb-2025 |
14:41:24 |
933 |
4040.00 |
XLON |
2200036 |
|
07-Feb-2025 |
14:40:23 |
363 |
4041.00 |
XLON |
2196852 |
|
07-Feb-2025 |
14:40:23 |
456 |
4041.00 |
XLON |
2196850 |
|
07-Feb-2025 |
14:38:24 |
970 |
4041.00 |
XLON |
2191950 |
|
07-Feb-2025 |
14:37:19 |
843 |
4043.00 |
XLON |
2189435 |
|
07-Feb-2025 |
14:36:33 |
828 |
4044.00 |
XLON |
2187248 |
|
07-Feb-2025 |
14:35:23 |
1,029 |
4043.00 |
XLON |
2184503 |
|
07-Feb-2025 |
14:31:16 |
375 |
4042.00 |
XLON |
2172662 |
|
07-Feb-2025 |
14:31:16 |
595 |
4042.00 |
XLON |
2172660 |
|
07-Feb-2025 |
14:31:05 |
108 |
4043.00 |
XLON |
2172106 |
|
07-Feb-2025 |
14:31:05 |
218 |
4043.00 |
XLON |
2172104 |
|
07-Feb-2025 |
14:31:05 |
627 |
4043.00 |
XLON |
2172102 |
|
07-Feb-2025 |
14:31:02 |
619 |
4044.00 |
XLON |
2171940 |
|
07-Feb-2025 |
14:31:02 |
299 |
4044.00 |
XLON |
2171938 |
|
07-Feb-2025 |
14:29:33 |
299 |
4040.00 |
XLON |
2162532 |
|
07-Feb-2025 |
14:27:55 |
607 |
4042.00 |
XLON |
2160377 |
|
07-Feb-2025 |
14:27:55 |
204 |
4042.00 |
XLON |
2160375 |
|
07-Feb-2025 |
14:24:59 |
999 |
4042.00 |
XLON |
2157557 |
|
07-Feb-2025 |
14:21:18 |
122 |
4043.00 |
XLON |
2154160 |
|
07-Feb-2025 |
14:21:18 |
340 |
4043.00 |
XLON |
2154158 |
|
07-Feb-2025 |
14:21:18 |
420 |
4043.00 |
XLON |
2154156 |
|
07-Feb-2025 |
14:15:54 |
894 |
4044.00 |
XLON |
2148404 |
|
07-Feb-2025 |
14:10:54 |
1,000 |
4046.00 |
XLON |
2143198 |
|
07-Feb-2025 |
14:05:25 |
56 |
4048.00 |
XLON |
2137797 |
|
07-Feb-2025 |
14:05:25 |
845 |
4048.00 |
XLON |
2137799 |
|
07-Feb-2025 |
14:01:05 |
65 |
4048.00 |
XLON |
2132867 |
|
07-Feb-2025 |
14:01:05 |
887 |
4048.00 |
XLON |
2132869 |
|
07-Feb-2025 |
13:56:41 |
746 |
4050.00 |
XLON |
2128683 |
|
07-Feb-2025 |
13:56:41 |
260 |
4050.00 |
XLON |
2128681 |
|
07-Feb-2025 |
13:54:56 |
906 |
4048.00 |
XLON |
2126993 |
|
07-Feb-2025 |
13:51:48 |
353 |
4047.00 |
XLON |
2124255 |
|
07-Feb-2025 |
13:51:48 |
507 |
4047.00 |
XLON |
2124253 |
07-Feb-2025 |
13:45:12 |
819 |
4043.00 |
XLON |
2117819 |
|
07-Feb-2025 |
13:43:51 |
154 |
4046.00 |
XLON |
2116496 |
|
07-Feb-2025 |
13:43:51 |
340 |
4046.00 |
XLON |
2116494 |
|
07-Feb-2025 |
13:43:51 |
230 |
4046.00 |
XLON |
2116498 |
|
07-Feb-2025 |
13:43:51 |
182 |
4046.00 |
XLON |
2116488 |
|
07-Feb-2025 |
13:41:03 |
852 |
4043.00 |
XLON |
2113416 |
|
07-Feb-2025 |
13:34:26 |
455 |
4042.00 |
XLON |
2106255 |
|
07-Feb-2025 |
13:34:26 |
374 |
4042.00 |
XLON |
2106253 |
|
07-Feb-2025 |
13:34:26 |
179 |
4042.00 |
XLON |
2106251 |
|
07-Feb-2025 |
13:34:26 |
126 |
4042.00 |
XLON |
2106247 |
|
07-Feb-2025 |
13:34:26 |
763 |
4042.00 |
XLON |
2106249 |
|
07-Feb-2025 |
13:30:16 |
941 |
4038.00 |
XLON |
2094901 |
|
07-Feb-2025 |
13:22:42 |
340 |
4037.00 |
XLON |
2086545 |
|
07-Feb-2025 |
13:22:42 |
660 |
4037.00 |
XLON |
2086543 |
|
07-Feb-2025 |
13:17:16 |
735 |
4040.00 |
XLON |
2081526 |
|
07-Feb-2025 |
13:17:16 |
247 |
4040.00 |
XLON |
2081524 |
|
07-Feb-2025 |
13:16:31 |
914 |
4041.00 |
XLON |
2081029 |
|
07-Feb-2025 |
13:11:36 |
424 |
4042.00 |
XLON |
2077735 |
|
07-Feb-2025 |
13:11:36 |
519 |
4042.00 |
XLON |
2077733 |
|
07-Feb-2025 |
12:55:41 |
482 |
4042.00 |
XLON |
2062851 |
|
07-Feb-2025 |
12:55:41 |
338 |
4042.00 |
XLON |
2062849 |
|
07-Feb-2025 |
12:54:28 |
904 |
4044.00 |
XLON |
2061937 |
|
07-Feb-2025 |
12:52:59 |
821 |
4045.00 |
XLON |
2060784 |
|
07-Feb-2025 |
12:37:19 |
927 |
4041.00 |
XLON |
2045550 |
|
07-Feb-2025 |
12:30:57 |
105 |
4040.00 |
XLON |
2040113 |
|
07-Feb-2025 |
12:30:57 |
741 |
4040.00 |
XLON |
2040111 |
|
07-Feb-2025 |
12:30:18 |
474 |
4041.00 |
XLON |
2039611 |
|
07-Feb-2025 |
12:30:18 |
388 |
4041.00 |
XLON |
2039613 |
|
07-Feb-2025 |
12:22:16 |
305 |
4041.00 |
XLON |
2034070 |
|
07-Feb-2025 |
12:22:16 |
597 |
4041.00 |
XLON |
2034068 |
|
07-Feb-2025 |
12:19:44 |
872 |
4041.00 |
XLON |
2032402 |
|
07-Feb-2025 |
12:17:50 |
971 |
4041.00 |
XLON |
2031060 |
|
07-Feb-2025 |
12:14:02 |
845 |
4046.00 |
XLON |
2028186 |
|
07-Feb-2025 |
12:11:07 |
926 |
4050.00 |
XLON |
2026061 |
|
07-Feb-2025 |
12:05:15 |
936 |
4052.00 |
XLON |
2021545 |
|
07-Feb-2025 |
11:59:59 |
880 |
4050.00 |
XLON |
2017024 |
|
07-Feb-2025 |
11:57:25 |
640 |
4051.00 |
XLON |
2015323 |
|
07-Feb-2025 |
11:57:25 |
200 |
4051.00 |
XLON |
2015321 |
|
07-Feb-2025 |
11:50:55 |
322 |
4048.00 |
XLON |
2011427 |
|
07-Feb-2025 |
11:50:55 |
506 |
4048.00 |
XLON |
2011425 |
|
07-Feb-2025 |
11:40:41 |
5 |
4048.00 |
XLON |
2004935 |
|
07-Feb-2025 |
11:40:41 |
300 |
4048.00 |
XLON |
2004933 |
|
07-Feb-2025 |
11:40:41 |
340 |
4048.00 |
XLON |
2004931 |
|
07-Feb-2025 |
11:40:39 |
285 |
4048.00 |
XLON |
2004915 |
|
07-Feb-2025 |
11:33:20 |
101 |
4045.00 |
XLON |
1999819 |
|
07-Feb-2025 |
11:33:20 |
660 |
4045.00 |
XLON |
1999817 |
|
07-Feb-2025 |
11:33:20 |
180 |
4045.00 |
XLON |
1999815 |
|
07-Feb-2025 |
11:26:03 |
869 |
4043.00 |
XLON |
1993611 |
07-Feb-2025 |
11:18:47 |
100 |
4045.00 |
XLON |
1987985 |
|
07-Feb-2025 |
11:18:47 |
155 |
4045.00 |
XLON |
1987983 |
|
07-Feb-2025 |
11:18:47 |
200 |
4045.00 |
XLON |
1987981 |
|
07-Feb-2025 |
11:18:47 |
220 |
4045.00 |
XLON |
1987979 |
|
07-Feb-2025 |
11:18:47 |
300 |
4045.00 |
XLON |
1987977 |
|
07-Feb-2025 |
11:17:04 |
821 |
4045.00 |
XLON |
1986725 |
|
07-Feb-2025 |
11:09:22 |
397 |
4045.00 |
XLON |
1980253 |
|
07-Feb-2025 |
11:09:22 |
613 |
4045.00 |
XLON |
1980251 |
|
07-Feb-2025 |
11:05:38 |
915 |
4046.00 |
XLON |
1976973 |
|
07-Feb-2025 |
11:04:37 |
539 |
4046.00 |
XLON |
1976151 |
|
07-Feb-2025 |
11:04:37 |
360 |
4046.00 |
XLON |
1976149 |
|
07-Feb-2025 |
10:56:10 |
223 |
4043.00 |
XLON |
1967498 |
|
07-Feb-2025 |
10:56:10 |
701 |
4043.00 |
XLON |
1967500 |
|
07-Feb-2025 |
10:50:15 |
995 |
4045.00 |
XLON |
1960751 |
|
07-Feb-2025 |
10:47:37 |
459 |
4044.00 |
XLON |
1957937 |
|
07-Feb-2025 |
10:47:37 |
340 |
4044.00 |
XLON |
1957935 |
|
07-Feb-2025 |
10:47:37 |
168 |
4044.00 |
XLON |
1957933 |
|
07-Feb-2025 |
10:43:03 |
578 |
4044.00 |
XLON |
1953186 |
|
07-Feb-2025 |
10:43:03 |
253 |
4044.00 |
XLON |
1953184 |
|
07-Feb-2025 |
10:41:04 |
300 |
4044.00 |
XLON |
1951824 |
|
07-Feb-2025 |
10:41:04 |
630 |
4044.00 |
XLON |
1951826 |
|
07-Feb-2025 |
10:34:42 |
607 |
4044.00 |
XLON |
1945686 |
|
07-Feb-2025 |
10:34:42 |
300 |
4044.00 |
XLON |
1945684 |
|
07-Feb-2025 |
10:34:42 |
84 |
4044.00 |
XLON |
1945682 |
|
07-Feb-2025 |
10:31:15 |
857 |
4044.00 |
XLON |
1942954 |
|
07-Feb-2025 |
10:24:55 |
550 |
4043.00 |
XLON |
1937152 |
|
07-Feb-2025 |
10:24:55 |
340 |
4043.00 |
XLON |
1937150 |
|
07-Feb-2025 |
10:21:40 |
371 |
4043.00 |
XLON |
1934358 |
|
07-Feb-2025 |
10:21:40 |
384 |
4043.00 |
XLON |
1934356 |
|
07-Feb-2025 |
10:21:39 |
63 |
4043.00 |
XLON |
1934333 |
|
07-Feb-2025 |
10:18:27 |
823 |
4044.00 |
XLON |
1931745 |
|
07-Feb-2025 |
10:18:26 |
851 |
4046.00 |
XLON |
1931731 |
|
07-Feb-2025 |
10:18:26 |
147 |
4046.00 |
XLON |
1931729 |
|
07-Feb-2025 |
10:15:53 |
907 |
4047.00 |
XLON |
1929651 |
|
07-Feb-2025 |
10:15:53 |
48 |
4047.00 |
XLON |
1929649 |
|
07-Feb-2025 |
10:13:10 |
531 |
4048.00 |
XLON |
1927283 |
|
07-Feb-2025 |
10:13:10 |
284 |
4048.00 |
XLON |
1927281 |
|
07-Feb-2025 |
10:13:10 |
431 |
4049.00 |
XLON |
1927276 |
|
07-Feb-2025 |
10:13:10 |
541 |
4049.00 |
XLON |
1927274 |
|
07-Feb-2025 |
10:07:11 |
901 |
4049.00 |
XLON |
1922361 |
|
07-Feb-2025 |
10:02:46 |
849 |
4048.00 |
XLON |
1919100 |
|
07-Feb-2025 |
10:02:36 |
54 |
4049.00 |
XLON |
1918936 |
|
07-Feb-2025 |
10:02:36 |
300 |
4049.00 |
XLON |
1918934 |
|
07-Feb-2025 |
10:02:36 |
680 |
4049.00 |
XLON |
1918932 |
|
07-Feb-2025 |
09:59:37 |
581 |
4048.00 |
XLON |
1916223 |
|
07-Feb-2025 |
09:59:37 |
360 |
4048.00 |
XLON |
1916221 |
|
07-Feb-2025 |
09:48:35 |
7 |
4042.00 |
XLON |
1904132 |
|
07-Feb-2025 |
09:48:35 |
934 |
4042.00 |
XLON |
1904134 |
07-Feb-2025 |
09:45:13 |
531 |
4042.00 |
XLON |
1900064 |
|
07-Feb-2025 |
09:44:03 |
383 |
4042.00 |
XLON |
1898916 |
|
07-Feb-2025 |
09:39:53 |
862 |
4042.00 |
XLON |
1894044 |
|
07-Feb-2025 |
09:37:37 |
852 |
4043.00 |
XLON |
1890027 |
|
07-Feb-2025 |
09:34:02 |
749 |
4042.00 |
XLON |
1885749 |
|
07-Feb-2025 |
09:34:02 |
16 |
4042.00 |
XLON |
1885747 |
|
07-Feb-2025 |
09:34:02 |
59 |
4042.00 |
XLON |
1885745 |
|
07-Feb-2025 |
09:31:14 |
686 |
4046.00 |
XLON |
1882674 |
|
07-Feb-2025 |
09:31:14 |
152 |
4046.00 |
XLON |
1882672 |
|
07-Feb-2025 |
09:26:45 |
903 |
4046.00 |
XLON |
1878025 |
|
07-Feb-2025 |
09:22:30 |
937 |
4047.00 |
XLON |
1873766 |
|
07-Feb-2025 |
09:22:30 |
31 |
4047.00 |
XLON |
1873764 |
|
07-Feb-2025 |
09:18:40 |
203 |
4051.00 |
XLON |
1869726 |
|
07-Feb-2025 |
09:18:40 |
722 |
4051.00 |
XLON |
1869724 |
|
07-Feb-2025 |
09:14:01 |
819 |
4050.00 |
XLON |
1864931 |
|
07-Feb-2025 |
09:12:51 |
442 |
4051.00 |
XLON |
1863977 |
|
07-Feb-2025 |
09:12:51 |
246 |
4051.00 |
XLON |
1863979 |
|
07-Feb-2025 |
09:12:51 |
194 |
4051.00 |
XLON |
1863975 |
|
07-Feb-2025 |
09:05:53 |
819 |
4045.00 |
XLON |
1856995 |
|
07-Feb-2025 |
09:00:20 |
21 |
4046.00 |
XLON |
1850844 |
|
07-Feb-2025 |
09:00:20 |
340 |
4046.00 |
XLON |
1850842 |
|
07-Feb-2025 |
09:00:20 |
343 |
4046.00 |
XLON |
1850840 |
|
07-Feb-2025 |
09:00:20 |
241 |
4046.00 |
XLON |
1850838 |
|
07-Feb-2025 |
08:58:59 |
780 |
4046.00 |
XLON |
1849169 |
|
07-Feb-2025 |
08:58:59 |
33 |
4046.00 |
XLON |
1849167 |
|
07-Feb-2025 |
08:58:59 |
31 |
4046.00 |
XLON |
1849171 |
|
07-Feb-2025 |
08:50:25 |
966 |
4044.00 |
XLON |
1838455 |
|
07-Feb-2025 |
08:47:14 |
812 |
4047.00 |
XLON |
1833677 |
|
07-Feb-2025 |
08:42:33 |
983 |
4048.00 |
XLON |
1827811 |
|
07-Feb-2025 |
08:38:33 |
954 |
4049.00 |
XLON |
1821487 |
|
07-Feb-2025 |
08:33:39 |
23 |
4054.00 |
XLON |
1814450 |
|
07-Feb-2025 |
08:33:39 |
159 |
4054.00 |
XLON |
1814448 |
|
07-Feb-2025 |
08:33:39 |
742 |
4054.00 |
XLON |
1814446 |
|
07-Feb-2025 |
08:30:08 |
454 |
4051.00 |
XLON |
1808422 |
|
07-Feb-2025 |
08:30:08 |
454 |
4051.00 |
XLON |
1808424 |
|
07-Feb-2025 |
08:28:42 |
440 |
4050.00 |
XLON |
1805879 |
|
07-Feb-2025 |
08:28:42 |
421 |
4050.00 |
XLON |
1805877 |
|
07-Feb-2025 |
08:20:53 |
431 |
4049.00 |
XLON |
1797828 |
|
07-Feb-2025 |
08:20:53 |
431 |
4049.00 |
XLON |
1797826 |
|
07-Feb-2025 |
08:20:53 |
140 |
4049.00 |
XLON |
1797824 |
|
07-Feb-2025 |
08:16:32 |
955 |
4048.00 |
XLON |
1792423 |
|
07-Feb-2025 |
08:14:36 |
999 |
4052.00 |
XLON |
1789435 |
|
07-Feb-2025 |
08:11:53 |
325 |
4049.00 |
XLON |
1785731 |
|
07-Feb-2025 |
08:11:53 |
343 |
4049.00 |
XLON |
1785729 |
|
07-Feb-2025 |
08:11:16 |
306 |
4049.00 |
XLON |
1784840 |
|
07-Feb-2025 |
08:08:44 |
377 |
4054.00 |
XLON |
1781345 |
|
07-Feb-2025 |
08:08:44 |
440 |
4054.00 |
XLON |
1781343 |
|
07-Feb-2025 |
08:08:35 |
22 |
4056.00 |
XLON |
1781066 |
07-Feb-2025 |
08:08:35 |
300 |
4056.00 |
XLON |
1781064 |
|
07-Feb-2025 |
08:08:35 |
405 |
4056.00 |
XLON |
1781062 |
|
07-Feb-2025 |
08:08:08 |
263 |
4056.00 |
XLON |
1779308 |
|
07-Feb-2025 |
08:07:13 |
498 |
4056.00 |
XLON |
1777985 |
|
07-Feb-2025 |
08:07:02 |
94 |
4056.00 |
XLON |
1777682 |
|
07-Feb-2025 |
08:06:42 |
371 |
4056.00 |
XLON |
1777289 |
|
07-Feb-2025 |
08:06:03 |
8 |
4060.00 |
XLON |
1776249 |
|
07-Feb-2025 |
08:06:03 |
563 |
4060.00 |
XLON |
1776247 |
|
07-Feb-2025 |
08:06:03 |
447 |
4060.00 |
XLON |
1776245 |
|
07-Feb-2025 |
08:05:29 |
967 |
4061.00 |
XLON |
1775414 |
|
07-Feb-2025 |
08:04:00 |
961 |
4048.00 |
XLON |
1772882 |
|
07-Feb-2025 |
08:04:00 |
1,098 |
4050.00 |
XLON |
1772875 |
|
07-Feb-2025 |
08:04:00 |
1,011 |
4052.00 |
XLON |
1772863 |
|
07-Feb-2025 |
08:03:37 |
493 |
4054.00 |
XLON |
1772211 |
|
07-Feb-2025 |
08:03:37 |
141 |
4054.00 |
XLON |
1772209 |
|
07-Feb-2025 |
08:03:37 |
39 |
4054.00 |
XLON |
1772207 |
|
07-Feb-2025 |
08:03:37 |
230 |
4054.00 |
XLON |
1772205 |
|
07-Feb-2025 |
08:03:37 |
340 |
4054.00 |
XLON |
1772203 |
|
07-Feb-2025 |
08:02:02 |
1,093 |
4046.00 |
XLON |
1769994 |
|
07-Feb-2025 |
08:01:03 |
814 |
4048.00 |
XLON |
1768656 |
13 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 245,813 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 23,693,069 ordinary shares in treasury, and has 1,857,364,262 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 4,085,399 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 February 2025 |
Number of ordinary shares purchased: |
245,813 |
Highest price paid per share (p): |
4175 |
Lowest price paid per share (p): |
4108 |
Volume weighted average price paid per share (p): |
4,143.0381 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
13-Feb-2025 |
16:13:36 |
240 |
4138.00 |
XLON |
2551297 |
|
13-Feb-2025 |
16:13:36 |
403 |
4138.00 |
XLON |
2551295 |
|
13-Feb-2025 |
16:13:19 |
431 |
4138.00 |
XLON |
2550884 |
|
13-Feb-2025 |
16:13:19 |
512 |
4138.00 |
XLON |
2550882 |
|
13-Feb-2025 |
16:13:04 |
230 |
4138.00 |
XLON |
2550367 |
|
13-Feb-2025 |
16:13:04 |
85 |
4138.00 |
XLON |
2550365 |
|
13-Feb-2025 |
16:13:04 |
61 |
4138.00 |
XLON |
2550363 |
|
13-Feb-2025 |
16:13:04 |
240 |
4138.00 |
XLON |
2550361 |
|
13-Feb-2025 |
16:13:04 |
91 |
4138.00 |
XLON |
2550359 |
|
13-Feb-2025 |
16:12:27 |
406 |
4140.00 |
XLON |
2549325 |
|
13-Feb-2025 |
16:12:27 |
461 |
4140.00 |
XLON |
2549323 |
|
13-Feb-2025 |
16:12:27 |
841 |
4140.00 |
XLON |
2549321 |
|
13-Feb-2025 |
16:11:50 |
512 |
4140.00 |
XLON |
2548029 |
|
13-Feb-2025 |
16:11:30 |
857 |
4142.00 |
XLON |
2547418 |
13-Feb-2025 |
16:11:00 |
233 |
4142.00 |
XLON |
2546573 |
|
13-Feb-2025 |
16:11:00 |
402 |
4142.00 |
XLON |
2546571 |
|
13-Feb-2025 |
16:11:00 |
4 |
4142.00 |
XLON |
2546569 |
|
13-Feb-2025 |
16:11:00 |
2 |
4142.00 |
XLON |
2546567 |
|
13-Feb-2025 |
16:11:00 |
411 |
4142.00 |
XLON |
2546565 |
|
13-Feb-2025 |
16:09:57 |
230 |
4143.00 |
XLON |
2544063 |
|
13-Feb-2025 |
16:09:57 |
453 |
4143.00 |
XLON |
2544059 |
|
13-Feb-2025 |
16:09:57 |
199 |
4143.00 |
XLON |
2544061 |
|
13-Feb-2025 |
16:09:57 |
401 |
4143.00 |
XLON |
2544067 |
|
13-Feb-2025 |
16:09:57 |
402 |
4143.00 |
XLON |
2544065 |
|
13-Feb-2025 |
16:09:57 |
136 |
4143.00 |
XLON |
2544069 |
|
13-Feb-2025 |
16:08:45 |
3 |
4142.00 |
XLON |
2541779 |
|
13-Feb-2025 |
16:08:45 |
109 |
4142.00 |
XLON |
2541777 |
|
13-Feb-2025 |
16:08:45 |
30 |
4142.00 |
XLON |
2541775 |
|
13-Feb-2025 |
16:08:45 |
300 |
4142.00 |
XLON |
2541773 |
|
13-Feb-2025 |
16:08:45 |
512 |
4142.00 |
XLON |
2541771 |
|
13-Feb-2025 |
16:08:45 |
815 |
4142.00 |
XLON |
2541769 |
|
13-Feb-2025 |
16:08:13 |
109 |
4142.00 |
XLON |
2540699 |
|
13-Feb-2025 |
16:08:13 |
130 |
4142.00 |
XLON |
2540697 |
|
13-Feb-2025 |
16:08:13 |
1,384 |
4142.00 |
XLON |
2540695 |
|
13-Feb-2025 |
16:08:13 |
613 |
4142.00 |
XLON |
2540693 |
|
13-Feb-2025 |
16:08:13 |
20 |
4142.00 |
XLON |
2540691 |
|
13-Feb-2025 |
16:05:30 |
230 |
4139.00 |
XLON |
2535823 |
|
13-Feb-2025 |
16:05:30 |
409 |
4139.00 |
XLON |
2535821 |
|
13-Feb-2025 |
16:05:30 |
230 |
4139.00 |
XLON |
2535827 |
|
13-Feb-2025 |
16:05:30 |
106 |
4139.00 |
XLON |
2535825 |
|
13-Feb-2025 |
16:05:30 |
215 |
4139.00 |
XLON |
2535817 |
|
13-Feb-2025 |
16:04:33 |
755 |
4138.00 |
XLON |
2533803 |
|
13-Feb-2025 |
16:04:33 |
172 |
4138.00 |
XLON |
2533801 |
|
13-Feb-2025 |
16:03:37 |
309 |
4137.00 |
XLON |
2531859 |
|
13-Feb-2025 |
16:03:37 |
230 |
4137.00 |
XLON |
2531857 |
|
13-Feb-2025 |
16:03:37 |
300 |
4137.00 |
XLON |
2531855 |
|
13-Feb-2025 |
16:03:37 |
218 |
4137.00 |
XLON |
2531853 |
|
13-Feb-2025 |
16:03:37 |
460 |
4137.00 |
XLON |
2531851 |
|
13-Feb-2025 |
16:03:37 |
2 |
4137.00 |
XLON |
2531849 |
|
13-Feb-2025 |
16:03:37 |
246 |
4137.00 |
XLON |
2531847 |
|
13-Feb-2025 |
16:02:49 |
357 |
4137.00 |
XLON |
2530274 |
|
13-Feb-2025 |
16:02:49 |
708 |
4137.00 |
XLON |
2530272 |
|
13-Feb-2025 |
16:01:47 |
870 |
4140.00 |
XLON |
2528359 |
|
13-Feb-2025 |
16:01:33 |
559 |
4141.00 |
XLON |
2527986 |
|
13-Feb-2025 |
16:01:33 |
390 |
4141.00 |
XLON |
2527988 |
|
13-Feb-2025 |
16:00:11 |
986 |
4142.00 |
XLON |
2525329 |
|
13-Feb-2025 |
16:00:10 |
936 |
4143.00 |
XLON |
2525154 |
|
13-Feb-2025 |
16:00:08 |
197 |
4144.00 |
XLON |
2524847 |
|
13-Feb-2025 |
15:58:44 |
863 |
4141.00 |
XLON |
2521084 |
|
13-Feb-2025 |
15:57:19 |
230 |
4134.00 |
XLON |
2518611 |
|
13-Feb-2025 |
15:57:19 |
290 |
4134.00 |
XLON |
2518609 |
|
13-Feb-2025 |
15:57:19 |
409 |
4134.00 |
XLON |
2518607 |
|
13-Feb-2025 |
15:57:19 |
887 |
4134.00 |
XLON |
2518603 |
|
13-Feb-2025 |
15:56:52 |
994 |
4134.00 |
XLON |
2517952 |
|
13-Feb-2025 |
15:55:20 |
250 |
4127.00 |
XLON |
2515133 |
|
13-Feb-2025 |
15:55:00 |
993 |
4127.00 |
XLON |
2514519 |
|
13-Feb-2025 |
15:54:27 |
106 |
4129.00 |
XLON |
2513478 |
13-Feb-2025 |
15:54:27 |
91 |
4129.00 |
XLON |
2513476 |
|
13-Feb-2025 |
15:54:27 |
211 |
4129.00 |
XLON |
2513474 |
|
13-Feb-2025 |
15:54:27 |
409 |
4129.00 |
XLON |
2513472 |
|
13-Feb-2025 |
15:53:35 |
606 |
4130.00 |
XLON |
2511636 |
|
13-Feb-2025 |
15:53:35 |
330 |
4130.00 |
XLON |
2511638 |
|
13-Feb-2025 |
15:53:34 |
91 |
4131.00 |
XLON |
2511611 |
|
13-Feb-2025 |
15:53:34 |
877 |
4131.00 |
XLON |
2511609 |
|
13-Feb-2025 |
15:52:25 |
210 |
4131.00 |
XLON |
2509750 |
|
13-Feb-2025 |
15:52:25 |
194 |
4131.00 |
XLON |
2509748 |
|
13-Feb-2025 |
15:52:25 |
112 |
4131.00 |
XLON |
2509746 |
|
13-Feb-2025 |
15:51:30 |
859 |
4131.00 |
XLON |
2507681 |
|
13-Feb-2025 |
15:51:15 |
210 |
4131.00 |
XLON |
2507177 |
|
13-Feb-2025 |
15:51:15 |
102 |
4131.00 |
XLON |
2507175 |
|
13-Feb-2025 |
15:51:15 |
207 |
4131.00 |
XLON |
2507179 |
|
13-Feb-2025 |
15:51:07 |
702 |
4131.00 |
XLON |
2506924 |
|
13-Feb-2025 |
15:51:07 |
274 |
4131.00 |
XLON |
2506922 |
|
13-Feb-2025 |
15:50:10 |
17 |
4131.00 |
XLON |
2505192 |
|
13-Feb-2025 |
15:49:23 |
404 |
4131.00 |
XLON |
2504010 |
|
13-Feb-2025 |
15:49:23 |
95 |
4131.00 |
XLON |
2504008 |
|
13-Feb-2025 |
15:49:23 |
248 |
4131.00 |
XLON |
2504006 |
|
13-Feb-2025 |
15:49:23 |
131 |
4131.00 |
XLON |
2504004 |
|
13-Feb-2025 |
15:48:16 |
207 |
4130.00 |
XLON |
2502185 |
|
13-Feb-2025 |
15:48:16 |
298 |
4130.00 |
XLON |
2502183 |
|
13-Feb-2025 |
15:48:16 |
312 |
4130.00 |
XLON |
2502191 |
|
13-Feb-2025 |
15:48:16 |
182 |
4130.00 |
XLON |
2502187 |
|
13-Feb-2025 |
15:48:16 |
12 |
4130.00 |
XLON |
2502189 |
|
13-Feb-2025 |
15:47:12 |
145 |
4130.00 |
XLON |
2500106 |
|
13-Feb-2025 |
15:47:12 |
314 |
4130.00 |
XLON |
2500104 |
|
13-Feb-2025 |
15:47:12 |
546 |
4130.00 |
XLON |
2500102 |
|
13-Feb-2025 |
15:46:33 |
903 |
4130.00 |
XLON |
2498824 |
|
13-Feb-2025 |
15:45:38 |
260 |
4131.00 |
XLON |
2497145 |
|
13-Feb-2025 |
15:45:38 |
546 |
4131.00 |
XLON |
2497143 |
|
13-Feb-2025 |
15:45:06 |
2 |
4132.00 |
XLON |
2496147 |
|
13-Feb-2025 |
15:45:06 |
3 |
4132.00 |
XLON |
2496145 |
|
13-Feb-2025 |
15:45:06 |
261 |
4132.00 |
XLON |
2496143 |
|
13-Feb-2025 |
15:45:06 |
39 |
4132.00 |
XLON |
2496141 |
|
13-Feb-2025 |
15:45:06 |
397 |
4132.00 |
XLON |
2496139 |
|
13-Feb-2025 |
15:45:06 |
147 |
4132.00 |
XLON |
2496137 |
|
13-Feb-2025 |
15:45:06 |
22 |
4132.00 |
XLON |
2496131 |
|
13-Feb-2025 |
15:45:06 |
100 |
4132.00 |
XLON |
2496133 |
|
13-Feb-2025 |
15:45:06 |
357 |
4132.00 |
XLON |
2496135 |
|
13-Feb-2025 |
15:43:46 |
851 |
4132.00 |
XLON |
2494065 |
|
13-Feb-2025 |
15:43:12 |
59 |
4134.00 |
XLON |
2493001 |
|
13-Feb-2025 |
15:43:12 |
403 |
4134.00 |
XLON |
2492999 |
|
13-Feb-2025 |
15:43:12 |
96 |
4134.00 |
XLON |
2492997 |
|
13-Feb-2025 |
15:43:12 |
95 |
4134.00 |
XLON |
2492995 |
|
13-Feb-2025 |
15:43:12 |
250 |
4134.00 |
XLON |
2492993 |
|
13-Feb-2025 |
15:43:12 |
2 |
4134.00 |
XLON |
2492991 |
|
13-Feb-2025 |
15:43:12 |
2 |
4134.00 |
XLON |
2492989 |
|
13-Feb-2025 |
15:43:12 |
546 |
4134.00 |
XLON |
2492985 |
|
13-Feb-2025 |
15:43:12 |
105 |
4134.00 |
XLON |
2492987 |
|
13-Feb-2025 |
15:43:02 |
844 |
4134.00 |
XLON |
2492739 |
|
13-Feb-2025 |
15:41:32 |
895 |
4135.00 |
XLON |
2490087 |
13-Feb-2025 |
15:40:08 |
546 |
4137.00 |
XLON |
2487647 |
|
13-Feb-2025 |
15:40:08 |
260 |
4137.00 |
XLON |
2487645 |
|
13-Feb-2025 |
15:39:42 |
461 |
4137.00 |
XLON |
2486817 |
|
13-Feb-2025 |
15:39:42 |
553 |
4137.00 |
XLON |
2486815 |
|
13-Feb-2025 |
15:38:32 |
446 |
4135.00 |
XLON |
2484752 |
|
13-Feb-2025 |
15:38:32 |
165 |
4135.00 |
XLON |
2484756 |
|
13-Feb-2025 |
15:38:32 |
230 |
4135.00 |
XLON |
2484754 |
|
13-Feb-2025 |
15:38:23 |
844 |
4134.00 |
XLON |
2484422 |
|
13-Feb-2025 |
15:37:24 |
965 |
4135.00 |
XLON |
2482791 |
|
13-Feb-2025 |
15:37:24 |
147 |
4135.00 |
XLON |
2482789 |
|
13-Feb-2025 |
15:36:58 |
207 |
4135.00 |
XLON |
2481902 |
|
13-Feb-2025 |
15:36:57 |
190 |
4135.00 |
XLON |
2481889 |
|
13-Feb-2025 |
15:36:20 |
230 |
4133.00 |
XLON |
2481003 |
|
13-Feb-2025 |
15:36:20 |
566 |
4133.00 |
XLON |
2481001 |
|
13-Feb-2025 |
15:36:20 |
674 |
4133.00 |
XLON |
2480999 |
|
13-Feb-2025 |
15:35:10 |
319 |
4128.00 |
XLON |
2479102 |
|
13-Feb-2025 |
15:35:10 |
3 |
4128.00 |
XLON |
2479089 |
|
13-Feb-2025 |
15:33:20 |
888 |
4128.00 |
XLON |
2475817 |
|
13-Feb-2025 |
15:32:13 |
603 |
4133.00 |
XLON |
2473330 |
|
13-Feb-2025 |
15:32:13 |
408 |
4133.00 |
XLON |
2473328 |
|
13-Feb-2025 |
15:31:51 |
546 |
4134.00 |
XLON |
2472539 |
|
13-Feb-2025 |
15:30:51 |
889 |
4134.00 |
XLON |
2470847 |
|
13-Feb-2025 |
15:30:51 |
26 |
4134.00 |
XLON |
2470849 |
|
13-Feb-2025 |
15:30:50 |
933 |
4136.00 |
XLON |
2470730 |
|
13-Feb-2025 |
15:30:16 |
185 |
4136.00 |
XLON |
2469703 |
|
13-Feb-2025 |
15:30:16 |
546 |
4136.00 |
XLON |
2469701 |
|
13-Feb-2025 |
15:29:03 |
185 |
4131.00 |
XLON |
2467559 |
|
13-Feb-2025 |
15:29:03 |
190 |
4131.00 |
XLON |
2467557 |
|
13-Feb-2025 |
15:29:03 |
546 |
4131.00 |
XLON |
2467555 |
|
13-Feb-2025 |
15:28:35 |
415 |
4131.00 |
XLON |
2466615 |
|
13-Feb-2025 |
15:28:35 |
514 |
4131.00 |
XLON |
2466613 |
|
13-Feb-2025 |
15:26:36 |
904 |
4135.00 |
XLON |
2463339 |
|
13-Feb-2025 |
15:26:06 |
1,002 |
4136.00 |
XLON |
2462496 |
|
13-Feb-2025 |
15:25:28 |
954 |
4137.00 |
XLON |
2461469 |
|
13-Feb-2025 |
15:25:02 |
230 |
4138.00 |
XLON |
2460030 |
|
13-Feb-2025 |
15:25:02 |
3 |
4138.00 |
XLON |
2460028 |
|
13-Feb-2025 |
15:25:02 |
3 |
4138.00 |
XLON |
2460026 |
|
13-Feb-2025 |
15:25:02 |
73 |
4138.00 |
XLON |
2460024 |
|
13-Feb-2025 |
15:24:03 |
966 |
4137.00 |
XLON |
2457111 |
|
13-Feb-2025 |
15:23:14 |
6 |
4138.00 |
XLON |
2455615 |
|
13-Feb-2025 |
15:23:14 |
952 |
4138.00 |
XLON |
2455617 |
|
13-Feb-2025 |
15:20:38 |
845 |
4137.00 |
XLON |
2451121 |
|
13-Feb-2025 |
15:19:44 |
228 |
4141.00 |
XLON |
2449485 |
|
13-Feb-2025 |
15:19:44 |
90 |
4141.00 |
XLON |
2449483 |
|
13-Feb-2025 |
15:19:44 |
302 |
4141.00 |
XLON |
2449481 |
|
13-Feb-2025 |
15:19:44 |
45 |
4142.00 |
XLON |
2449469 |
|
13-Feb-2025 |
15:19:44 |
986 |
4142.00 |
XLON |
2449467 |
|
13-Feb-2025 |
15:18:22 |
820 |
4140.00 |
XLON |
2447156 |
|
13-Feb-2025 |
15:17:48 |
891 |
4139.00 |
XLON |
2446282 |
|
13-Feb-2025 |
15:17:10 |
1,000 |
4139.00 |
XLON |
2445450 |
|
13-Feb-2025 |
15:16:38 |
365 |
4140.00 |
XLON |
2444711 |
|
13-Feb-2025 |
15:16:38 |
571 |
4140.00 |
XLON |
2444709 |
|
13-Feb-2025 |
15:14:14 |
85 |
4142.00 |
XLON |
2440219 |
13-Feb-2025 |
15:14:14 |
767 |
4142.00 |
XLON |
2440217 |
|
13-Feb-2025 |
15:14:05 |
1,046 |
4143.00 |
XLON |
2439931 |
|
13-Feb-2025 |
15:12:34 |
1,011 |
4144.00 |
XLON |
2436791 |
|
13-Feb-2025 |
15:11:24 |
882 |
4143.00 |
XLON |
2434141 |
|
13-Feb-2025 |
15:11:07 |
171 |
4144.00 |
XLON |
2433548 |
|
13-Feb-2025 |
15:10:32 |
866 |
4147.00 |
XLON |
2432232 |
|
13-Feb-2025 |
15:10:12 |
401 |
4146.00 |
XLON |
2431592 |
|
13-Feb-2025 |
15:09:22 |
935 |
4141.00 |
XLON |
2429709 |
|
13-Feb-2025 |
15:08:07 |
546 |
4145.00 |
XLON |
2427271 |
|
13-Feb-2025 |
15:08:07 |
230 |
4145.00 |
XLON |
2427269 |
|
13-Feb-2025 |
15:07:52 |
824 |
4144.00 |
XLON |
2426583 |
|
13-Feb-2025 |
15:06:51 |
833 |
4144.00 |
XLON |
2424337 |
|
13-Feb-2025 |
15:05:51 |
935 |
4141.00 |
XLON |
2421127 |
|
13-Feb-2025 |
15:04:31 |
985 |
4148.00 |
XLON |
2417333 |
|
13-Feb-2025 |
15:04:23 |
546 |
4149.00 |
XLON |
2416928 |
|
13-Feb-2025 |
15:04:23 |
161 |
4149.00 |
XLON |
2416924 |
|
13-Feb-2025 |
15:04:23 |
236 |
4149.00 |
XLON |
2416926 |
|
13-Feb-2025 |
15:02:45 |
633 |
4149.00 |
XLON |
2410734 |
|
13-Feb-2025 |
15:02:45 |
354 |
4149.00 |
XLON |
2410732 |
|
13-Feb-2025 |
15:02:37 |
638 |
4152.00 |
XLON |
2409865 |
|
13-Feb-2025 |
15:02:37 |
208 |
4152.00 |
XLON |
2409863 |
|
13-Feb-2025 |
15:02:16 |
136 |
4152.00 |
XLON |
2408730 |
|
13-Feb-2025 |
15:01:29 |
1,166 |
4157.00 |
XLON |
2406533 |
|
13-Feb-2025 |
15:00:17 |
590 |
4155.00 |
XLON |
2401233 |
|
13-Feb-2025 |
15:00:17 |
55 |
4155.00 |
XLON |
2401235 |
|
13-Feb-2025 |
15:00:17 |
100 |
4155.00 |
XLON |
2401231 |
|
13-Feb-2025 |
15:00:17 |
202 |
4155.00 |
XLON |
2401229 |
|
13-Feb-2025 |
15:00:17 |
967 |
4157.00 |
XLON |
2401224 |
|
13-Feb-2025 |
14:59:49 |
546 |
4152.00 |
XLON |
2398038 |
|
13-Feb-2025 |
14:59:49 |
187 |
4152.00 |
XLON |
2398036 |
|
13-Feb-2025 |
14:59:12 |
153 |
4152.00 |
XLON |
2396422 |
|
13-Feb-2025 |
14:58:09 |
2 |
4146.00 |
XLON |
2393603 |
|
13-Feb-2025 |
14:58:09 |
544 |
4146.00 |
XLON |
2393601 |
|
13-Feb-2025 |
14:57:33 |
546 |
4141.00 |
XLON |
2392078 |
|
13-Feb-2025 |
14:57:33 |
179 |
4141.00 |
XLON |
2392076 |
|
13-Feb-2025 |
14:57:33 |
229 |
4141.00 |
XLON |
2392074 |
|
13-Feb-2025 |
14:57:14 |
2 |
4140.00 |
XLON |
2390917 |
|
13-Feb-2025 |
14:57:14 |
43 |
4140.00 |
XLON |
2390915 |
|
13-Feb-2025 |
14:57:14 |
230 |
4140.00 |
XLON |
2390913 |
|
13-Feb-2025 |
14:57:14 |
546 |
4140.00 |
XLON |
2390911 |
|
13-Feb-2025 |
14:56:01 |
955 |
4139.00 |
XLON |
2387259 |
|
13-Feb-2025 |
14:55:23 |
3 |
4138.00 |
XLON |
2385635 |
|
13-Feb-2025 |
14:55:23 |
155 |
4138.00 |
XLON |
2385633 |
|
13-Feb-2025 |
14:55:23 |
91 |
4138.00 |
XLON |
2385631 |
|
13-Feb-2025 |
14:55:23 |
80 |
4138.00 |
XLON |
2385629 |
|
13-Feb-2025 |
14:54:20 |
886 |
4138.00 |
XLON |
2383142 |
|
13-Feb-2025 |
14:53:27 |
186 |
4140.00 |
XLON |
2381062 |
|
13-Feb-2025 |
14:53:27 |
230 |
4140.00 |
XLON |
2381060 |
|
13-Feb-2025 |
14:53:27 |
99 |
4140.00 |
XLON |
2381058 |
|
13-Feb-2025 |
14:53:27 |
436 |
4140.00 |
XLON |
2381056 |
|
13-Feb-2025 |
14:52:52 |
183 |
4139.00 |
XLON |
2379941 |
|
13-Feb-2025 |
14:52:52 |
167 |
4139.00 |
XLON |
2379939 |
|
13-Feb-2025 |
14:52:52 |
197 |
4139.00 |
XLON |
2379937 |
13-Feb-2025 |
14:52:52 |
300 |
4139.00 |
XLON |
2379935 |
|
13-Feb-2025 |
14:52:52 |
4 |
4139.00 |
XLON |
2379933 |
|
13-Feb-2025 |
14:52:52 |
436 |
4139.00 |
XLON |
2379931 |
|
13-Feb-2025 |
14:51:40 |
886 |
4140.00 |
XLON |
2377572 |
|
13-Feb-2025 |
14:51:39 |
203 |
4141.00 |
XLON |
2377555 |
|
13-Feb-2025 |
14:50:32 |
827 |
4138.00 |
XLON |
2374969 |
|
13-Feb-2025 |
14:49:59 |
188 |
4144.00 |
XLON |
2373814 |
|
13-Feb-2025 |
14:49:59 |
436 |
4144.00 |
XLON |
2373812 |
|
13-Feb-2025 |
14:49:59 |
190 |
4144.00 |
XLON |
2373810 |
|
13-Feb-2025 |
14:49:32 |
924 |
4144.00 |
XLON |
2372803 |
|
13-Feb-2025 |
14:48:12 |
165 |
4140.00 |
XLON |
2369877 |
|
13-Feb-2025 |
14:48:12 |
212 |
4140.00 |
XLON |
2369875 |
|
13-Feb-2025 |
14:48:12 |
436 |
4140.00 |
XLON |
2369873 |
|
13-Feb-2025 |
14:47:14 |
276 |
4141.00 |
XLON |
2367531 |
|
13-Feb-2025 |
14:47:14 |
260 |
4141.00 |
XLON |
2367529 |
|
13-Feb-2025 |
14:47:14 |
436 |
4141.00 |
XLON |
2367527 |
|
13-Feb-2025 |
14:46:45 |
162 |
4140.00 |
XLON |
2366056 |
|
13-Feb-2025 |
14:46:45 |
230 |
4140.00 |
XLON |
2366054 |
|
13-Feb-2025 |
14:46:45 |
58 |
4140.00 |
XLON |
2366052 |
|
13-Feb-2025 |
14:46:45 |
436 |
4140.00 |
XLON |
2366050 |
|
13-Feb-2025 |
14:46:39 |
436 |
4141.00 |
XLON |
2365791 |
|
13-Feb-2025 |
14:46:39 |
34 |
4141.00 |
XLON |
2365793 |
|
13-Feb-2025 |
14:46:39 |
165 |
4141.00 |
XLON |
2365795 |
|
13-Feb-2025 |
14:46:39 |
169 |
4141.00 |
XLON |
2365797 |
|
13-Feb-2025 |
14:45:11 |
988 |
4137.00 |
XLON |
2362008 |
|
13-Feb-2025 |
14:44:30 |
91 |
4142.00 |
XLON |
2360062 |
|
13-Feb-2025 |
14:44:30 |
187 |
4142.00 |
XLON |
2360060 |
|
13-Feb-2025 |
14:44:30 |
436 |
4142.00 |
XLON |
2360058 |
|
13-Feb-2025 |
14:43:53 |
960 |
4143.00 |
XLON |
2358663 |
|
13-Feb-2025 |
14:41:46 |
355 |
4140.00 |
XLON |
2354474 |
|
13-Feb-2025 |
14:41:46 |
558 |
4140.00 |
XLON |
2354472 |
|
13-Feb-2025 |
14:41:45 |
511 |
4141.00 |
XLON |
2354422 |
|
13-Feb-2025 |
14:41:08 |
897 |
4142.00 |
XLON |
2352998 |
|
13-Feb-2025 |
14:40:17 |
631 |
4141.00 |
XLON |
2351140 |
|
13-Feb-2025 |
14:40:17 |
300 |
4141.00 |
XLON |
2351138 |
|
13-Feb-2025 |
14:40:17 |
978 |
4143.00 |
XLON |
2351135 |
|
13-Feb-2025 |
14:40:17 |
12 |
4143.00 |
XLON |
2351133 |
|
13-Feb-2025 |
14:39:56 |
1 |
4144.00 |
XLON |
2349984 |
|
13-Feb-2025 |
14:39:34 |
4 |
4142.00 |
XLON |
2349256 |
|
13-Feb-2025 |
14:39:34 |
821 |
4142.00 |
XLON |
2349258 |
|
13-Feb-2025 |
14:38:42 |
230 |
4139.00 |
XLON |
2346876 |
|
13-Feb-2025 |
14:38:42 |
338 |
4139.00 |
XLON |
2346874 |
|
13-Feb-2025 |
14:38:42 |
120 |
4139.00 |
XLON |
2346872 |
|
13-Feb-2025 |
14:37:06 |
949 |
4143.00 |
XLON |
2343547 |
|
13-Feb-2025 |
14:36:48 |
185 |
4143.00 |
XLON |
2342726 |
|
13-Feb-2025 |
14:36:48 |
300 |
4143.00 |
XLON |
2342724 |
|
13-Feb-2025 |
14:35:32 |
420 |
4135.00 |
XLON |
2339556 |
|
13-Feb-2025 |
14:35:32 |
436 |
4135.00 |
XLON |
2339554 |
|
13-Feb-2025 |
14:35:32 |
105 |
4135.00 |
XLON |
2339558 |
|
13-Feb-2025 |
14:35:32 |
852 |
4135.00 |
XLON |
2339552 |
|
13-Feb-2025 |
14:34:31 |
995 |
4128.00 |
XLON |
2337186 |
|
13-Feb-2025 |
14:34:28 |
916 |
4129.00 |
XLON |
2337075 |
|
13-Feb-2025 |
14:33:05 |
887 |
4125.00 |
XLON |
2333204 |
13-Feb-2025 |
14:32:47 |
207 |
4129.00 |
XLON |
2332510 |
|
13-Feb-2025 |
14:32:47 |
107 |
4129.00 |
XLON |
2332508 |
|
13-Feb-2025 |
14:32:47 |
198 |
4129.00 |
XLON |
2332506 |
|
13-Feb-2025 |
14:32:47 |
436 |
4129.00 |
XLON |
2332504 |
|
13-Feb-2025 |
14:32:27 |
817 |
4130.00 |
XLON |
2331503 |
|
13-Feb-2025 |
14:31:48 |
129 |
4134.00 |
XLON |
2329659 |
|
13-Feb-2025 |
14:31:48 |
113 |
4134.00 |
XLON |
2329655 |
|
13-Feb-2025 |
14:31:48 |
609 |
4134.00 |
XLON |
2329657 |
|
13-Feb-2025 |
14:31:44 |
354 |
4135.00 |
XLON |
2329504 |
|
13-Feb-2025 |
14:31:44 |
446 |
4135.00 |
XLON |
2329500 |
|
13-Feb-2025 |
14:31:44 |
120 |
4135.00 |
XLON |
2329502 |
|
13-Feb-2025 |
14:30:35 |
53 |
4131.00 |
XLON |
2325604 |
|
13-Feb-2025 |
14:30:35 |
436 |
4131.00 |
XLON |
2325600 |
|
13-Feb-2025 |
14:30:35 |
420 |
4131.00 |
XLON |
2325602 |
|
13-Feb-2025 |
14:30:32 |
156 |
4132.00 |
XLON |
2325465 |
|
13-Feb-2025 |
14:30:32 |
160 |
4132.00 |
XLON |
2325463 |
|
13-Feb-2025 |
14:30:32 |
230 |
4132.00 |
XLON |
2325461 |
|
13-Feb-2025 |
14:30:32 |
230 |
4132.00 |
XLON |
2325459 |
|
13-Feb-2025 |
14:30:32 |
436 |
4132.00 |
XLON |
2325457 |
|
13-Feb-2025 |
14:29:56 |
846 |
4129.00 |
XLON |
2319298 |
|
13-Feb-2025 |
14:29:02 |
149 |
4130.00 |
XLON |
2317809 |
|
13-Feb-2025 |
14:29:02 |
132 |
4130.00 |
XLON |
2317807 |
|
13-Feb-2025 |
14:29:02 |
230 |
4130.00 |
XLON |
2317805 |
|
13-Feb-2025 |
14:29:02 |
393 |
4130.00 |
XLON |
2317811 |
|
13-Feb-2025 |
14:29:02 |
4 |
4130.00 |
XLON |
2317813 |
|
13-Feb-2025 |
14:28:02 |
97 |
4130.00 |
XLON |
2316273 |
|
13-Feb-2025 |
14:28:02 |
144 |
4130.00 |
XLON |
2316275 |
|
13-Feb-2025 |
14:28:02 |
230 |
4130.00 |
XLON |
2316277 |
|
13-Feb-2025 |
14:26:25 |
991 |
4135.00 |
XLON |
2313949 |
|
13-Feb-2025 |
14:25:04 |
2 |
4137.00 |
XLON |
2311835 |
|
13-Feb-2025 |
14:25:04 |
2 |
4137.00 |
XLON |
2311833 |
|
13-Feb-2025 |
14:25:04 |
270 |
4137.00 |
XLON |
2311831 |
|
13-Feb-2025 |
14:25:04 |
210 |
4137.00 |
XLON |
2311827 |
|
13-Feb-2025 |
14:25:04 |
280 |
4137.00 |
XLON |
2311825 |
|
13-Feb-2025 |
14:25:04 |
248 |
4137.00 |
XLON |
2311829 |
|
13-Feb-2025 |
14:24:45 |
1,066 |
4135.00 |
XLON |
2311385 |
|
13-Feb-2025 |
14:21:45 |
1,004 |
4134.00 |
XLON |
2307493 |
|
13-Feb-2025 |
14:21:19 |
2 |
4135.00 |
XLON |
2306995 |
|
13-Feb-2025 |
14:21:19 |
184 |
4135.00 |
XLON |
2306993 |
|
13-Feb-2025 |
14:21:19 |
436 |
4135.00 |
XLON |
2306991 |
|
13-Feb-2025 |
14:21:19 |
332 |
4135.00 |
XLON |
2306987 |
|
13-Feb-2025 |
14:21:19 |
283 |
4135.00 |
XLON |
2306985 |
|
13-Feb-2025 |
14:21:19 |
276 |
4135.00 |
XLON |
2306989 |
|
13-Feb-2025 |
14:17:25 |
953 |
4136.00 |
XLON |
2301625 |
|
13-Feb-2025 |
14:17:00 |
621 |
4137.00 |
XLON |
2301081 |
|
13-Feb-2025 |
14:17:00 |
120 |
4137.00 |
XLON |
2301079 |
|
13-Feb-2025 |
14:17:00 |
295 |
4137.00 |
XLON |
2301077 |
|
13-Feb-2025 |
14:15:32 |
675 |
4137.00 |
XLON |
2299173 |
|
13-Feb-2025 |
14:15:32 |
295 |
4137.00 |
XLON |
2299171 |
|
13-Feb-2025 |
14:12:10 |
204 |
4137.00 |
XLON |
2294146 |
|
13-Feb-2025 |
14:12:10 |
730 |
4137.00 |
XLON |
2294144 |
|
13-Feb-2025 |
14:11:49 |
313 |
4138.00 |
XLON |
2292427 |
|
13-Feb-2025 |
14:11:49 |
582 |
4138.00 |
XLON |
2292425 |
13-Feb-2025 |
14:11:49 |
9 |
4138.00 |
XLON |
2292423 |
|
13-Feb-2025 |
14:11:49 |
55 |
4138.00 |
XLON |
2292421 |
|
13-Feb-2025 |
14:08:57 |
974 |
4138.00 |
XLON |
2288684 |
|
13-Feb-2025 |
14:08:08 |
104 |
4138.00 |
XLON |
2287999 |
|
13-Feb-2025 |
14:08:08 |
320 |
4138.00 |
XLON |
2287997 |
|
13-Feb-2025 |
14:05:53 |
565 |
4130.00 |
XLON |
2285586 |
|
13-Feb-2025 |
14:05:53 |
379 |
4130.00 |
XLON |
2285588 |
|
13-Feb-2025 |
14:05:37 |
20 |
4130.00 |
XLON |
2285343 |
|
13-Feb-2025 |
14:04:23 |
121 |
4129.00 |
XLON |
2283885 |
|
13-Feb-2025 |
14:04:23 |
153 |
4129.00 |
XLON |
2283883 |
|
13-Feb-2025 |
14:04:23 |
436 |
4129.00 |
XLON |
2283881 |
|
13-Feb-2025 |
14:04:23 |
210 |
4129.00 |
XLON |
2283879 |
|
13-Feb-2025 |
14:03:57 |
436 |
4127.00 |
XLON |
2283278 |
|
13-Feb-2025 |
14:03:57 |
236 |
4127.00 |
XLON |
2283276 |
|
13-Feb-2025 |
14:03:37 |
1,108 |
4128.00 |
XLON |
2282855 |
|
13-Feb-2025 |
14:02:55 |
24 |
4129.00 |
XLON |
2281862 |
|
13-Feb-2025 |
14:02:55 |
1 |
4129.00 |
XLON |
2281860 |
|
13-Feb-2025 |
13:59:23 |
229 |
4125.00 |
XLON |
2277063 |
|
13-Feb-2025 |
13:59:23 |
340 |
4125.00 |
XLON |
2277061 |
|
13-Feb-2025 |
13:59:23 |
436 |
4125.00 |
XLON |
2277059 |
|
13-Feb-2025 |
13:59:23 |
365 |
4125.00 |
XLON |
2277057 |
|
13-Feb-2025 |
13:59:23 |
295 |
4125.00 |
XLON |
2277055 |
|
13-Feb-2025 |
13:59:23 |
300 |
4125.00 |
XLON |
2277053 |
|
13-Feb-2025 |
13:56:45 |
835 |
4123.00 |
XLON |
2273939 |
|
13-Feb-2025 |
13:55:32 |
974 |
4121.00 |
XLON |
2272721 |
|
13-Feb-2025 |
13:53:05 |
569 |
4120.00 |
XLON |
2270197 |
|
13-Feb-2025 |
13:53:05 |
344 |
4120.00 |
XLON |
2270199 |
|
13-Feb-2025 |
13:52:36 |
864 |
4122.00 |
XLON |
2269673 |
|
13-Feb-2025 |
13:50:11 |
854 |
4121.00 |
XLON |
2265998 |
|
13-Feb-2025 |
13:49:06 |
425 |
4120.00 |
XLON |
2263936 |
|
13-Feb-2025 |
13:49:06 |
476 |
4120.00 |
XLON |
2263934 |
|
13-Feb-2025 |
13:47:25 |
436 |
4123.00 |
XLON |
2261895 |
|
13-Feb-2025 |
13:47:25 |
184 |
4123.00 |
XLON |
2261893 |
|
13-Feb-2025 |
13:47:25 |
101 |
4123.00 |
XLON |
2261891 |
|
13-Feb-2025 |
13:46:00 |
932 |
4124.00 |
XLON |
2260124 |
|
13-Feb-2025 |
13:44:13 |
851 |
4135.00 |
XLON |
2258138 |
|
13-Feb-2025 |
13:42:53 |
905 |
4137.00 |
XLON |
2256641 |
|
13-Feb-2025 |
13:41:30 |
980 |
4137.00 |
XLON |
2255031 |
|
13-Feb-2025 |
13:40:02 |
885 |
4135.00 |
XLON |
2253441 |
|
13-Feb-2025 |
13:37:57 |
436 |
4137.00 |
XLON |
2250967 |
|
13-Feb-2025 |
13:37:57 |
299 |
4137.00 |
XLON |
2250965 |
|
13-Feb-2025 |
13:37:57 |
224 |
4137.00 |
XLON |
2250969 |
|
13-Feb-2025 |
13:36:46 |
953 |
4139.00 |
XLON |
2249357 |
|
13-Feb-2025 |
13:35:55 |
882 |
4139.00 |
XLON |
2248452 |
|
13-Feb-2025 |
13:33:36 |
436 |
4143.00 |
XLON |
2246258 |
|
13-Feb-2025 |
13:33:36 |
274 |
4143.00 |
XLON |
2246256 |
|
13-Feb-2025 |
13:33:36 |
946 |
4143.00 |
XLON |
2246254 |
|
13-Feb-2025 |
13:32:05 |
941 |
4139.00 |
XLON |
2244491 |
|
13-Feb-2025 |
13:30:07 |
1,005 |
4140.00 |
XLON |
2241692 |
|
13-Feb-2025 |
13:29:56 |
989 |
4140.00 |
XLON |
2240257 |
|
13-Feb-2025 |
13:27:33 |
500 |
4139.00 |
XLON |
2237331 |
|
13-Feb-2025 |
13:27:33 |
500 |
4139.00 |
XLON |
2237333 |
|
13-Feb-2025 |
13:24:26 |
685 |
4135.00 |
XLON |
2233410 |
13-Feb-2025 |
13:24:26 |
186 |
4135.00 |
XLON |
2233408 |
|
13-Feb-2025 |
13:22:12 |
68 |
4137.00 |
XLON |
2231433 |
|
13-Feb-2025 |
13:22:12 |
436 |
4137.00 |
XLON |
2231431 |
|
13-Feb-2025 |
13:21:52 |
195 |
4136.00 |
XLON |
2231098 |
|
13-Feb-2025 |
13:21:52 |
114 |
4136.00 |
XLON |
2231096 |
|
13-Feb-2025 |
13:21:21 |
1,011 |
4135.00 |
XLON |
2230554 |
|
13-Feb-2025 |
13:17:49 |
501 |
4123.00 |
XLON |
2227476 |
|
13-Feb-2025 |
13:17:49 |
406 |
4123.00 |
XLON |
2227474 |
|
13-Feb-2025 |
13:17:22 |
1,004 |
4124.00 |
XLON |
2227122 |
|
13-Feb-2025 |
13:12:05 |
873 |
4108.00 |
XLON |
2220607 |
|
13-Feb-2025 |
13:12:04 |
99 |
4108.00 |
XLON |
2220595 |
|
13-Feb-2025 |
13:09:55 |
180 |
4119.00 |
XLON |
2218226 |
|
13-Feb-2025 |
13:09:55 |
400 |
4119.00 |
XLON |
2218224 |
|
13-Feb-2025 |
13:09:55 |
205 |
4119.00 |
XLON |
2218222 |
|
13-Feb-2025 |
13:09:55 |
103 |
4119.00 |
XLON |
2218220 |
|
13-Feb-2025 |
13:07:55 |
295 |
4119.00 |
XLON |
2216178 |
|
13-Feb-2025 |
13:07:55 |
609 |
4119.00 |
XLON |
2216180 |
|
13-Feb-2025 |
13:05:35 |
1,011 |
4119.00 |
XLON |
2214678 |
|
13-Feb-2025 |
13:02:32 |
1,011 |
4133.00 |
XLON |
2212406 |
|
13-Feb-2025 |
13:01:18 |
1,002 |
4137.00 |
XLON |
2211325 |
|
13-Feb-2025 |
13:00:47 |
171 |
4136.00 |
XLON |
2210854 |
|
13-Feb-2025 |
13:00:47 |
176 |
4136.00 |
XLON |
2210852 |
|
13-Feb-2025 |
13:00:47 |
189 |
4136.00 |
XLON |
2210850 |
|
13-Feb-2025 |
13:00:47 |
44 |
4136.00 |
XLON |
2210848 |
|
13-Feb-2025 |
12:59:53 |
79 |
4128.00 |
XLON |
2209952 |
|
13-Feb-2025 |
12:57:38 |
937 |
4127.00 |
XLON |
2208121 |
|
13-Feb-2025 |
12:54:55 |
971 |
4133.00 |
XLON |
2205541 |
|
13-Feb-2025 |
12:54:01 |
842 |
4135.00 |
XLON |
2204606 |
|
13-Feb-2025 |
12:51:06 |
818 |
4141.00 |
XLON |
2201652 |
|
13-Feb-2025 |
12:48:28 |
825 |
4146.00 |
XLON |
2198881 |
|
13-Feb-2025 |
12:46:55 |
563 |
4149.00 |
XLON |
2197102 |
|
13-Feb-2025 |
12:46:55 |
324 |
4149.00 |
XLON |
2197100 |
|
13-Feb-2025 |
12:45:27 |
983 |
4149.00 |
XLON |
2195983 |
|
13-Feb-2025 |
12:44:37 |
318 |
4150.00 |
XLON |
2195263 |
|
13-Feb-2025 |
12:44:37 |
635 |
4150.00 |
XLON |
2195261 |
|
13-Feb-2025 |
12:41:26 |
836 |
4149.00 |
XLON |
2192979 |
|
13-Feb-2025 |
12:41:06 |
236 |
4150.00 |
XLON |
2192682 |
|
13-Feb-2025 |
12:41:06 |
230 |
4150.00 |
XLON |
2192680 |
|
13-Feb-2025 |
12:37:33 |
891 |
4148.00 |
XLON |
2190197 |
|
13-Feb-2025 |
12:37:33 |
28 |
4148.00 |
XLON |
2190195 |
|
13-Feb-2025 |
12:36:20 |
301 |
4148.00 |
XLON |
2189341 |
|
13-Feb-2025 |
12:36:20 |
297 |
4148.00 |
XLON |
2189345 |
|
13-Feb-2025 |
12:36:20 |
297 |
4148.00 |
XLON |
2189343 |
|
13-Feb-2025 |
12:34:36 |
29 |
4150.00 |
XLON |
2188127 |
|
13-Feb-2025 |
12:34:36 |
821 |
4150.00 |
XLON |
2188129 |
|
13-Feb-2025 |
12:31:04 |
214 |
4152.00 |
XLON |
2184776 |
|
13-Feb-2025 |
12:31:04 |
689 |
4152.00 |
XLON |
2184774 |
|
13-Feb-2025 |
12:30:01 |
814 |
4154.00 |
XLON |
2183611 |
|
13-Feb-2025 |
12:30:01 |
72 |
4154.00 |
XLON |
2183609 |
|
13-Feb-2025 |
12:27:35 |
230 |
4155.00 |
XLON |
2181784 |
|
13-Feb-2025 |
12:27:35 |
297 |
4155.00 |
XLON |
2181782 |
|
13-Feb-2025 |
12:27:35 |
28 |
4155.00 |
XLON |
2181780 |
|
13-Feb-2025 |
12:27:35 |
116 |
4155.00 |
XLON |
2181778 |
13-Feb-2025 |
12:25:29 |
227 |
4156.00 |
XLON |
2180213 |
|
13-Feb-2025 |
12:25:29 |
614 |
4156.00 |
XLON |
2180211 |
|
13-Feb-2025 |
12:23:48 |
397 |
4156.00 |
XLON |
2178864 |
|
13-Feb-2025 |
12:22:35 |
237 |
4156.00 |
XLON |
2178053 |
|
13-Feb-2025 |
12:22:35 |
300 |
4156.00 |
XLON |
2178051 |
|
13-Feb-2025 |
12:22:35 |
284 |
4156.00 |
XLON |
2178049 |
|
13-Feb-2025 |
12:20:15 |
876 |
4155.00 |
XLON |
2176120 |
|
13-Feb-2025 |
12:17:09 |
160 |
4155.00 |
XLON |
2173916 |
|
13-Feb-2025 |
12:17:09 |
464 |
4155.00 |
XLON |
2173914 |
|
13-Feb-2025 |
12:17:09 |
295 |
4155.00 |
XLON |
2173918 |
|
13-Feb-2025 |
12:17:09 |
48 |
4155.00 |
XLON |
2173920 |
|
13-Feb-2025 |
12:14:33 |
984 |
4155.00 |
XLON |
2171884 |
|
13-Feb-2025 |
12:14:28 |
640 |
4156.00 |
XLON |
2171812 |
|
13-Feb-2025 |
12:11:37 |
628 |
4156.00 |
XLON |
2169490 |
|
13-Feb-2025 |
12:11:25 |
314 |
4156.00 |
XLON |
2169257 |
|
13-Feb-2025 |
12:08:12 |
942 |
4156.00 |
XLON |
2166337 |
|
13-Feb-2025 |
12:07:10 |
472 |
4158.00 |
XLON |
2165271 |
|
13-Feb-2025 |
12:07:10 |
100 |
4158.00 |
XLON |
2165269 |
|
13-Feb-2025 |
12:07:10 |
295 |
4158.00 |
XLON |
2165267 |
|
13-Feb-2025 |
12:04:31 |
884 |
4160.00 |
XLON |
2162804 |
|
13-Feb-2025 |
12:02:50 |
875 |
4160.00 |
XLON |
2161492 |
|
13-Feb-2025 |
12:00:36 |
366 |
4159.00 |
XLON |
2159227 |
|
13-Feb-2025 |
12:00:36 |
623 |
4159.00 |
XLON |
2159225 |
|
13-Feb-2025 |
11:59:59 |
993 |
4158.00 |
XLON |
2158654 |
|
13-Feb-2025 |
11:55:48 |
984 |
4156.00 |
XLON |
2155311 |
|
13-Feb-2025 |
11:53:53 |
962 |
4158.00 |
XLON |
2153546 |
|
13-Feb-2025 |
11:52:37 |
188 |
4153.00 |
XLON |
2152316 |
|
13-Feb-2025 |
11:52:37 |
297 |
4153.00 |
XLON |
2152314 |
|
13-Feb-2025 |
11:51:39 |
230 |
4155.00 |
XLON |
2151037 |
|
13-Feb-2025 |
11:51:39 |
286 |
4155.00 |
XLON |
2151035 |
|
13-Feb-2025 |
11:48:00 |
50 |
4146.00 |
XLON |
2147512 |
|
13-Feb-2025 |
11:48:00 |
933 |
4146.00 |
XLON |
2147510 |
|
13-Feb-2025 |
11:46:35 |
709 |
4158.00 |
XLON |
2144726 |
|
13-Feb-2025 |
11:46:35 |
134 |
4158.00 |
XLON |
2144724 |
|
13-Feb-2025 |
11:45:06 |
954 |
4163.00 |
XLON |
2143400 |
|
13-Feb-2025 |
11:42:30 |
853 |
4162.00 |
XLON |
2141093 |
|
13-Feb-2025 |
11:40:00 |
874 |
4160.00 |
XLON |
2138856 |
|
13-Feb-2025 |
11:38:14 |
894 |
4161.00 |
XLON |
2137349 |
|
13-Feb-2025 |
11:36:31 |
397 |
4161.00 |
XLON |
2135810 |
|
13-Feb-2025 |
11:36:31 |
236 |
4161.00 |
XLON |
2135808 |
|
13-Feb-2025 |
11:36:31 |
236 |
4161.00 |
XLON |
2135806 |
|
13-Feb-2025 |
11:34:13 |
230 |
4165.00 |
XLON |
2133833 |
|
13-Feb-2025 |
11:33:30 |
7 |
4167.00 |
XLON |
2133215 |
|
13-Feb-2025 |
11:33:30 |
892 |
4167.00 |
XLON |
2133217 |
|
13-Feb-2025 |
11:31:21 |
540 |
4168.00 |
XLON |
2131400 |
|
13-Feb-2025 |
11:31:21 |
275 |
4168.00 |
XLON |
2131398 |
|
13-Feb-2025 |
11:31:21 |
19 |
4168.00 |
XLON |
2131396 |
|
13-Feb-2025 |
11:30:02 |
230 |
4169.00 |
XLON |
2129843 |
|
13-Feb-2025 |
11:30:02 |
397 |
4169.00 |
XLON |
2129841 |
|
13-Feb-2025 |
11:28:29 |
964 |
4167.00 |
XLON |
2128642 |
|
13-Feb-2025 |
11:24:06 |
500 |
4165.00 |
XLON |
2124934 |
|
13-Feb-2025 |
11:24:06 |
184 |
4165.00 |
XLON |
2124936 |
|
13-Feb-2025 |
11:24:06 |
210 |
4165.00 |
XLON |
2124938 |
13-Feb-2025 |
11:23:39 |
186 |
4164.00 |
XLON |
2124518 |
|
13-Feb-2025 |
11:23:39 |
210 |
4164.00 |
XLON |
2124516 |
|
13-Feb-2025 |
11:23:39 |
205 |
4164.00 |
XLON |
2124514 |
|
13-Feb-2025 |
11:21:11 |
816 |
4158.00 |
XLON |
2121747 |
|
13-Feb-2025 |
11:18:52 |
703 |
4152.00 |
XLON |
2119501 |
|
13-Feb-2025 |
11:18:52 |
3 |
4152.00 |
XLON |
2119493 |
|
13-Feb-2025 |
11:18:52 |
59 |
4152.00 |
XLON |
2119495 |
|
13-Feb-2025 |
11:18:52 |
10 |
4152.00 |
XLON |
2119497 |
|
13-Feb-2025 |
11:18:52 |
236 |
4152.00 |
XLON |
2119499 |
|
13-Feb-2025 |
11:17:50 |
982 |
4155.00 |
XLON |
2118614 |
|
13-Feb-2025 |
11:13:50 |
876 |
4154.00 |
XLON |
2114936 |
|
13-Feb-2025 |
11:12:14 |
851 |
4159.00 |
XLON |
2113376 |
|
13-Feb-2025 |
11:10:43 |
821 |
4157.00 |
XLON |
2111988 |
|
13-Feb-2025 |
11:08:39 |
875 |
4156.00 |
XLON |
2110241 |
|
13-Feb-2025 |
11:05:50 |
236 |
4157.00 |
XLON |
2107534 |
|
13-Feb-2025 |
11:05:50 |
234 |
4157.00 |
XLON |
2107532 |
|
13-Feb-2025 |
11:05:50 |
368 |
4157.00 |
XLON |
2107536 |
|
13-Feb-2025 |
11:04:06 |
833 |
4160.00 |
XLON |
2106073 |
|
13-Feb-2025 |
11:03:09 |
262 |
4160.00 |
XLON |
2105145 |
|
13-Feb-2025 |
11:03:09 |
172 |
4160.00 |
XLON |
2105143 |
|
13-Feb-2025 |
11:03:09 |
178 |
4160.00 |
XLON |
2105141 |
|
13-Feb-2025 |
11:03:09 |
203 |
4160.00 |
XLON |
2105139 |
|
13-Feb-2025 |
11:00:40 |
334 |
4167.00 |
XLON |
2102855 |
|
13-Feb-2025 |
11:00:40 |
528 |
4167.00 |
XLON |
2102853 |
|
13-Feb-2025 |
10:59:11 |
44 |
4169.00 |
XLON |
2101192 |
|
13-Feb-2025 |
10:59:11 |
317 |
4169.00 |
XLON |
2101194 |
|
13-Feb-2025 |
10:59:11 |
163 |
4169.00 |
XLON |
2101196 |
|
13-Feb-2025 |
10:58:41 |
161 |
4166.00 |
XLON |
2100718 |
|
13-Feb-2025 |
10:58:41 |
250 |
4166.00 |
XLON |
2100716 |
|
13-Feb-2025 |
10:58:41 |
317 |
4166.00 |
XLON |
2100714 |
|
13-Feb-2025 |
10:56:02 |
1,012 |
4165.00 |
XLON |
2098433 |
|
13-Feb-2025 |
10:53:52 |
484 |
4164.00 |
XLON |
2096275 |
|
13-Feb-2025 |
10:53:52 |
425 |
4164.00 |
XLON |
2096273 |
|
13-Feb-2025 |
10:52:46 |
230 |
4164.00 |
XLON |
2095132 |
|
13-Feb-2025 |
10:52:05 |
882 |
4166.00 |
XLON |
2094351 |
|
13-Feb-2025 |
10:52:05 |
20 |
4166.00 |
XLON |
2094349 |
|
13-Feb-2025 |
10:49:45 |
398 |
4167.00 |
XLON |
2091648 |
|
13-Feb-2025 |
10:49:45 |
300 |
4167.00 |
XLON |
2091646 |
|
13-Feb-2025 |
10:49:45 |
307 |
4167.00 |
XLON |
2091644 |
|
13-Feb-2025 |
10:47:06 |
263 |
4163.00 |
XLON |
2089135 |
|
13-Feb-2025 |
10:47:06 |
584 |
4163.00 |
XLON |
2089133 |
|
13-Feb-2025 |
10:45:45 |
812 |
4168.00 |
XLON |
2087753 |
|
13-Feb-2025 |
10:44:58 |
889 |
4171.00 |
XLON |
2086666 |
|
13-Feb-2025 |
10:42:12 |
1,007 |
4175.00 |
XLON |
2084154 |
|
13-Feb-2025 |
10:41:11 |
230 |
4175.00 |
XLON |
2083236 |
|
13-Feb-2025 |
10:41:11 |
200 |
4175.00 |
XLON |
2083234 |
|
13-Feb-2025 |
10:38:39 |
1,002 |
4174.00 |
XLON |
2080731 |
|
13-Feb-2025 |
10:36:49 |
559 |
4171.00 |
XLON |
2079010 |
|
13-Feb-2025 |
10:36:49 |
334 |
4171.00 |
XLON |
2079008 |
|
13-Feb-2025 |
10:36:10 |
939 |
4172.00 |
XLON |
2078427 |
|
13-Feb-2025 |
10:34:59 |
826 |
4168.00 |
XLON |
2077146 |
|
13-Feb-2025 |
10:31:52 |
843 |
4167.00 |
XLON |
2074064 |
|
13-Feb-2025 |
10:29:29 |
886 |
4167.00 |
XLON |
2071684 |
13-Feb-2025 |
10:28:06 |
338 |
4166.00 |
XLON |
2070019 |
|
13-Feb-2025 |
10:28:06 |
196 |
4166.00 |
XLON |
2070017 |
|
13-Feb-2025 |
10:26:21 |
925 |
4170.00 |
XLON |
2068152 |
|
13-Feb-2025 |
10:25:58 |
954 |
4171.00 |
XLON |
2067812 |
|
13-Feb-2025 |
10:22:22 |
919 |
4168.00 |
XLON |
2063869 |
|
13-Feb-2025 |
10:20:53 |
338 |
4159.00 |
XLON |
2062481 |
|
13-Feb-2025 |
10:20:53 |
218 |
4159.00 |
XLON |
2062483 |
|
13-Feb-2025 |
10:20:19 |
948 |
4158.00 |
XLON |
2061906 |
|
13-Feb-2025 |
10:19:03 |
854 |
4151.00 |
XLON |
2060055 |
|
13-Feb-2025 |
10:17:31 |
893 |
4153.00 |
XLON |
2058343 |
|
13-Feb-2025 |
10:16:45 |
903 |
4159.00 |
XLON |
2057538 |
|
13-Feb-2025 |
10:15:33 |
867 |
4157.00 |
XLON |
2056481 |
|
13-Feb-2025 |
10:14:41 |
253 |
4155.00 |
XLON |
2055438 |
|
13-Feb-2025 |
10:14:41 |
655 |
4155.00 |
XLON |
2055436 |
|
13-Feb-2025 |
10:12:30 |
588 |
4147.00 |
XLON |
2053035 |
|
13-Feb-2025 |
10:12:30 |
341 |
4147.00 |
XLON |
2053037 |
|
13-Feb-2025 |
10:11:01 |
338 |
4149.00 |
XLON |
2051544 |
|
13-Feb-2025 |
10:11:01 |
230 |
4149.00 |
XLON |
2051542 |
|
13-Feb-2025 |
10:11:01 |
103 |
4149.00 |
XLON |
2051540 |
|
13-Feb-2025 |
10:08:40 |
212 |
4144.00 |
XLON |
2048864 |
|
13-Feb-2025 |
10:08:40 |
759 |
4144.00 |
XLON |
2048862 |
|
13-Feb-2025 |
10:07:20 |
991 |
4140.00 |
XLON |
2047470 |
|
13-Feb-2025 |
10:06:20 |
987 |
4146.00 |
XLON |
2046172 |
14 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 239,844 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 23,932,913 ordinary shares in treasury, and has 1,857,164,001 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 4,325,243 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 February 2025 |
Number of ordinary shares purchased: |
239,844 |
Highest price paid per share (p): |
4159 |
Lowest price paid per share (p): |
4039 |
Volume weighted average price paid per share (p): |
4079.0560 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
14-Feb-2025 |
16:13:21 |
379 |
4076.00 |
XLON |
2341895 |
|
14-Feb-2025 |
16:13:06 |
613 |
4076.00 |
XLON |
2341299 |
|
14-Feb-2025 |
16:13:06 |
166 |
4076.00 |
XLON |
2341301 |
|
14-Feb-2025 |
16:12:43 |
994 |
4077.00 |
XLON |
2340619 |
|
14-Feb-2025 |
16:12:25 |
271 |
4078.00 |
XLON |
2340066 |
|
14-Feb-2025 |
16:12:25 |
386 |
4078.00 |
XLON |
2340064 |
|
14-Feb-2025 |
16:12:25 |
173 |
4078.00 |
XLON |
2340062 |
|
14-Feb-2025 |
16:11:31 |
989 |
4080.00 |
XLON |
2338606 |
|
14-Feb-2025 |
16:11:15 |
43 |
4079.00 |
XLON |
2338057 |
|
14-Feb-2025 |
16:11:15 |
230 |
4079.00 |
XLON |
2338055 |
|
14-Feb-2025 |
16:11:15 |
613 |
4079.00 |
XLON |
2338053 |
|
14-Feb-2025 |
16:08:35 |
833 |
4077.00 |
XLON |
2332822 |
|
14-Feb-2025 |
16:08:21 |
127 |
4078.00 |
XLON |
2332334 |
14-Feb-2025 |
16:08:21 |
712 |
4078.00 |
XLON |
2332336 |
|
14-Feb-2025 |
16:05:38 |
37 |
4075.00 |
XLON |
2326934 |
|
14-Feb-2025 |
16:05:38 |
200 |
4075.00 |
XLON |
2326930 |
|
14-Feb-2025 |
16:05:38 |
613 |
4075.00 |
XLON |
2326928 |
|
14-Feb-2025 |
16:05:38 |
103 |
4075.00 |
XLON |
2326932 |
|
14-Feb-2025 |
16:05:38 |
672 |
4075.00 |
XLON |
2326925 |
|
14-Feb-2025 |
16:05:38 |
185 |
4075.00 |
XLON |
2326923 |
|
14-Feb-2025 |
16:03:37 |
40 |
4078.00 |
XLON |
2322451 |
|
14-Feb-2025 |
16:03:37 |
613 |
4078.00 |
XLON |
2322403 |
|
14-Feb-2025 |
16:03:37 |
137 |
4078.00 |
XLON |
2322401 |
|
14-Feb-2025 |
16:03:37 |
101 |
4078.00 |
XLON |
2322399 |
|
14-Feb-2025 |
16:03:37 |
864 |
4078.00 |
XLON |
2322391 |
|
14-Feb-2025 |
16:03:37 |
14 |
4078.00 |
XLON |
2322389 |
|
14-Feb-2025 |
16:02:24 |
137 |
4076.00 |
XLON |
2320259 |
|
14-Feb-2025 |
16:02:24 |
64 |
4076.00 |
XLON |
2320261 |
|
14-Feb-2025 |
16:02:24 |
148 |
4076.00 |
XLON |
2320257 |
|
14-Feb-2025 |
16:02:24 |
161 |
4076.00 |
XLON |
2320255 |
|
14-Feb-2025 |
16:02:24 |
377 |
4076.00 |
XLON |
2320253 |
|
14-Feb-2025 |
16:02:24 |
704 |
4076.00 |
XLON |
2320251 |
|
14-Feb-2025 |
16:02:24 |
613 |
4076.00 |
XLON |
2320249 |
|
14-Feb-2025 |
16:02:24 |
386 |
4076.00 |
XLON |
2320247 |
|
14-Feb-2025 |
16:02:05 |
20 |
4075.00 |
XLON |
2319630 |
|
14-Feb-2025 |
16:02:05 |
70 |
4075.00 |
XLON |
2319625 |
|
14-Feb-2025 |
15:58:25 |
954 |
4074.00 |
XLON |
2310340 |
|
14-Feb-2025 |
15:58:08 |
12 |
4075.00 |
XLON |
2309865 |
|
14-Feb-2025 |
15:58:08 |
885 |
4075.00 |
XLON |
2309862 |
|
14-Feb-2025 |
15:55:46 |
1,002 |
4074.00 |
XLON |
2306262 |
|
14-Feb-2025 |
15:54:17 |
885 |
4076.00 |
XLON |
2303401 |
|
14-Feb-2025 |
15:54:16 |
874 |
4077.00 |
XLON |
2303363 |
|
14-Feb-2025 |
15:52:28 |
121 |
4076.00 |
XLON |
2300457 |
|
14-Feb-2025 |
15:52:28 |
885 |
4076.00 |
XLON |
2300455 |
|
14-Feb-2025 |
15:51:28 |
811 |
4076.00 |
XLON |
2298900 |
|
14-Feb-2025 |
15:50:26 |
185 |
4078.00 |
XLON |
2297173 |
|
14-Feb-2025 |
15:50:26 |
640 |
4078.00 |
XLON |
2297171 |
|
14-Feb-2025 |
15:50:03 |
1,008 |
4079.00 |
XLON |
2296363 |
|
14-Feb-2025 |
15:48:21 |
811 |
4079.00 |
XLON |
2293543 |
|
14-Feb-2025 |
15:45:32 |
555 |
4076.00 |
XLON |
2288589 |
|
14-Feb-2025 |
15:44:55 |
419 |
4076.00 |
XLON |
2287090 |
|
14-Feb-2025 |
15:43:28 |
800 |
4080.00 |
XLON |
2284404 |
|
14-Feb-2025 |
15:43:21 |
89 |
4080.00 |
XLON |
2284037 |
|
14-Feb-2025 |
15:43:01 |
845 |
4081.00 |
XLON |
2283444 |
|
14-Feb-2025 |
15:40:49 |
961 |
4081.00 |
XLON |
2279818 |
|
14-Feb-2025 |
15:40:24 |
374 |
4082.00 |
XLON |
2279011 |
|
14-Feb-2025 |
15:40:24 |
634 |
4082.00 |
XLON |
2279013 |
|
14-Feb-2025 |
15:36:37 |
1,003 |
4082.00 |
XLON |
2272959 |
|
14-Feb-2025 |
15:34:16 |
985 |
4081.00 |
XLON |
2268748 |
|
14-Feb-2025 |
15:34:16 |
25 |
4081.00 |
XLON |
2268746 |
|
14-Feb-2025 |
15:32:35 |
904 |
4085.00 |
XLON |
2266058 |
|
14-Feb-2025 |
15:32:21 |
995 |
4086.00 |
XLON |
2265647 |
|
14-Feb-2025 |
15:32:21 |
2 |
4086.00 |
XLON |
2265645 |
14-Feb-2025 |
15:30:00 |
231 |
4082.00 |
XLON |
2261100 |
|
14-Feb-2025 |
15:30:00 |
670 |
4082.00 |
XLON |
2261098 |
|
14-Feb-2025 |
15:29:43 |
1,044 |
4083.00 |
XLON |
2260629 |
|
14-Feb-2025 |
15:29:18 |
850 |
4084.00 |
XLON |
2259666 |
|
14-Feb-2025 |
15:26:48 |
1,005 |
4085.00 |
XLON |
2253675 |
|
14-Feb-2025 |
15:22:13 |
982 |
4086.00 |
XLON |
2244607 |
|
14-Feb-2025 |
15:21:00 |
860 |
4087.00 |
XLON |
2241901 |
|
14-Feb-2025 |
15:20:19 |
895 |
4088.00 |
XLON |
2240697 |
|
14-Feb-2025 |
15:17:23 |
990 |
4089.00 |
XLON |
2235335 |
|
14-Feb-2025 |
15:16:27 |
987 |
4090.00 |
XLON |
2233654 |
|
14-Feb-2025 |
15:16:04 |
866 |
4091.00 |
XLON |
2233008 |
|
14-Feb-2025 |
15:11:07 |
361 |
4085.00 |
XLON |
2222866 |
|
14-Feb-2025 |
15:11:07 |
490 |
4085.00 |
XLON |
2222864 |
|
14-Feb-2025 |
15:10:05 |
969 |
4088.00 |
XLON |
2220672 |
|
14-Feb-2025 |
15:09:47 |
830 |
4089.00 |
XLON |
2220117 |
|
14-Feb-2025 |
15:09:07 |
840 |
4089.00 |
XLON |
2218433 |
|
14-Feb-2025 |
15:06:56 |
961 |
4084.00 |
XLON |
2214113 |
|
14-Feb-2025 |
15:04:59 |
640 |
4080.00 |
XLON |
2209192 |
|
14-Feb-2025 |
15:04:59 |
289 |
4080.00 |
XLON |
2209194 |
|
14-Feb-2025 |
15:04:07 |
906 |
4084.00 |
XLON |
2206931 |
|
14-Feb-2025 |
15:02:38 |
893 |
4085.00 |
XLON |
2203968 |
|
14-Feb-2025 |
15:01:33 |
924 |
4083.00 |
XLON |
2201534 |
|
14-Feb-2025 |
15:00:29 |
845 |
4084.00 |
XLON |
2197923 |
|
14-Feb-2025 |
14:59:45 |
898 |
4083.00 |
XLON |
2194837 |
|
14-Feb-2025 |
14:59:45 |
2 |
4083.00 |
XLON |
2194835 |
|
14-Feb-2025 |
14:56:39 |
819 |
4083.00 |
XLON |
2189086 |
|
14-Feb-2025 |
14:55:25 |
933 |
4084.00 |
XLON |
2186175 |
|
14-Feb-2025 |
14:53:17 |
920 |
4080.00 |
XLON |
2180723 |
|
14-Feb-2025 |
14:52:12 |
266 |
4083.00 |
XLON |
2178192 |
|
14-Feb-2025 |
14:52:12 |
742 |
4083.00 |
XLON |
2178190 |
|
14-Feb-2025 |
14:52:12 |
972 |
4083.00 |
XLON |
2178178 |
|
14-Feb-2025 |
14:47:49 |
896 |
4078.00 |
XLON |
2168320 |
|
14-Feb-2025 |
14:46:30 |
1,001 |
4076.00 |
XLON |
2163964 |
|
14-Feb-2025 |
14:46:29 |
944 |
4077.00 |
XLON |
2163893 |
|
14-Feb-2025 |
14:43:14 |
997 |
4070.00 |
XLON |
2155673 |
|
14-Feb-2025 |
14:42:37 |
895 |
4070.00 |
XLON |
2154451 |
|
14-Feb-2025 |
14:39:09 |
895 |
4068.00 |
XLON |
2146464 |
|
14-Feb-2025 |
14:37:38 |
944 |
4067.00 |
XLON |
2143316 |
|
14-Feb-2025 |
14:37:34 |
802 |
4068.00 |
XLON |
2143072 |
|
14-Feb-2025 |
14:37:34 |
59 |
4068.00 |
XLON |
2143070 |
|
14-Feb-2025 |
14:34:38 |
813 |
4062.00 |
XLON |
2136083 |
|
14-Feb-2025 |
14:34:36 |
613 |
4063.00 |
XLON |
2135937 |
|
14-Feb-2025 |
14:34:36 |
260 |
4063.00 |
XLON |
2135935 |
|
14-Feb-2025 |
14:34:36 |
6 |
4063.00 |
XLON |
2135941 |
|
14-Feb-2025 |
14:34:36 |
86 |
4063.00 |
XLON |
2135939 |
|
14-Feb-2025 |
14:34:36 |
410 |
4063.00 |
XLON |
2135931 |
|
14-Feb-2025 |
14:34:36 |
537 |
4063.00 |
XLON |
2135933 |
|
14-Feb-2025 |
14:33:14 |
109 |
4060.00 |
XLON |
2132081 |
|
14-Feb-2025 |
14:33:14 |
755 |
4060.00 |
XLON |
2132079 |
|
14-Feb-2025 |
14:32:31 |
296 |
4061.00 |
XLON |
2129536 |
14-Feb-2025 |
14:32:31 |
641 |
4061.00 |
XLON |
2129534 |
|
14-Feb-2025 |
14:31:11 |
949 |
4059.00 |
XLON |
2124599 |
|
14-Feb-2025 |
14:31:06 |
1,044 |
4060.00 |
XLON |
2124127 |
|
14-Feb-2025 |
14:30:23 |
883 |
4058.00 |
XLON |
2120322 |
|
14-Feb-2025 |
14:29:20 |
902 |
4057.00 |
XLON |
2113455 |
|
14-Feb-2025 |
14:27:58 |
863 |
4055.00 |
XLON |
2111469 |
|
14-Feb-2025 |
14:25:40 |
38 |
4056.00 |
XLON |
2108636 |
|
14-Feb-2025 |
14:25:40 |
590 |
4056.00 |
XLON |
2108634 |
|
14-Feb-2025 |
14:25:40 |
229 |
4056.00 |
XLON |
2108632 |
|
14-Feb-2025 |
14:23:04 |
240 |
4056.00 |
XLON |
2105254 |
|
14-Feb-2025 |
14:23:04 |
580 |
4056.00 |
XLON |
2105252 |
|
14-Feb-2025 |
14:23:04 |
137 |
4056.00 |
XLON |
2105250 |
|
14-Feb-2025 |
14:21:36 |
157 |
4056.00 |
XLON |
2103711 |
|
14-Feb-2025 |
14:21:36 |
295 |
4056.00 |
XLON |
2103709 |
|
14-Feb-2025 |
14:21:36 |
480 |
4056.00 |
XLON |
2103707 |
|
14-Feb-2025 |
14:19:20 |
731 |
4057.00 |
XLON |
2101125 |
|
14-Feb-2025 |
14:19:20 |
246 |
4057.00 |
XLON |
2101123 |
|
14-Feb-2025 |
14:16:23 |
832 |
4059.00 |
XLON |
2096631 |
|
14-Feb-2025 |
14:13:08 |
842 |
4061.00 |
XLON |
2092334 |
|
14-Feb-2025 |
14:13:07 |
837 |
4062.00 |
XLON |
2092290 |
|
14-Feb-2025 |
14:12:07 |
862 |
4063.00 |
XLON |
2090803 |
|
14-Feb-2025 |
14:10:27 |
82 |
4053.00 |
XLON |
2088854 |
|
14-Feb-2025 |
14:10:11 |
59 |
4053.00 |
XLON |
2088463 |
|
14-Feb-2025 |
14:08:59 |
289 |
4053.00 |
XLON |
2086636 |
|
14-Feb-2025 |
14:08:59 |
594 |
4053.00 |
XLON |
2086634 |
|
14-Feb-2025 |
14:07:00 |
936 |
4053.00 |
XLON |
2084411 |
|
14-Feb-2025 |
14:04:02 |
252 |
4053.00 |
XLON |
2080833 |
|
14-Feb-2025 |
14:04:02 |
440 |
4053.00 |
XLON |
2080831 |
|
14-Feb-2025 |
14:04:02 |
295 |
4053.00 |
XLON |
2080829 |
|
14-Feb-2025 |
13:59:08 |
794 |
4055.00 |
XLON |
2074751 |
|
14-Feb-2025 |
13:59:08 |
52 |
4055.00 |
XLON |
2074749 |
|
14-Feb-2025 |
13:56:11 |
900 |
4057.00 |
XLON |
2071311 |
|
14-Feb-2025 |
13:51:53 |
443 |
4056.00 |
XLON |
2066647 |
|
14-Feb-2025 |
13:51:44 |
494 |
4056.00 |
XLON |
2066500 |
|
14-Feb-2025 |
13:50:57 |
952 |
4060.00 |
XLON |
2065609 |
|
14-Feb-2025 |
13:47:44 |
490 |
4054.00 |
XLON |
2062575 |
|
14-Feb-2025 |
13:47:44 |
79 |
4054.00 |
XLON |
2062573 |
|
14-Feb-2025 |
13:45:07 |
1,011 |
4061.00 |
XLON |
2059975 |
|
14-Feb-2025 |
13:44:51 |
441 |
4062.00 |
XLON |
2059654 |
|
14-Feb-2025 |
13:44:51 |
428 |
4062.00 |
XLON |
2059652 |
|
14-Feb-2025 |
13:42:57 |
1,001 |
4061.00 |
XLON |
2057784 |
|
14-Feb-2025 |
13:42:31 |
917 |
4061.00 |
XLON |
2057443 |
|
14-Feb-2025 |
13:40:09 |
1,004 |
4059.00 |
XLON |
2055278 |
|
14-Feb-2025 |
13:35:04 |
850 |
4056.00 |
XLON |
2050916 |
|
14-Feb-2025 |
13:34:00 |
542 |
4058.00 |
XLON |
2050072 |
|
14-Feb-2025 |
13:34:00 |
297 |
4058.00 |
XLON |
2050076 |
|
14-Feb-2025 |
13:34:00 |
140 |
4058.00 |
XLON |
2050074 |
|
14-Feb-2025 |
13:33:49 |
991 |
4059.00 |
XLON |
2049901 |
|
14-Feb-2025 |
13:32:19 |
698 |
4058.00 |
XLON |
2048083 |
|
14-Feb-2025 |
13:32:19 |
270 |
4058.00 |
XLON |
2048081 |
14-Feb-2025 |
13:26:24 |
701 |
4058.00 |
XLON |
2042209 |
|
14-Feb-2025 |
13:26:24 |
154 |
4058.00 |
XLON |
2042207 |
|
14-Feb-2025 |
13:22:40 |
828 |
4050.00 |
XLON |
2039307 |
|
14-Feb-2025 |
13:18:48 |
109 |
4053.00 |
XLON |
2035852 |
|
14-Feb-2025 |
13:18:48 |
255 |
4053.00 |
XLON |
2035850 |
|
14-Feb-2025 |
13:18:48 |
147 |
4053.00 |
XLON |
2035848 |
|
14-Feb-2025 |
13:18:48 |
490 |
4053.00 |
XLON |
2035846 |
|
14-Feb-2025 |
13:16:24 |
842 |
4048.00 |
XLON |
2034080 |
|
14-Feb-2025 |
13:08:30 |
914 |
4053.00 |
XLON |
2028544 |
|
14-Feb-2025 |
13:04:21 |
83 |
4059.00 |
XLON |
2025296 |
|
14-Feb-2025 |
13:04:21 |
777 |
4059.00 |
XLON |
2025298 |
|
14-Feb-2025 |
13:00:58 |
957 |
4059.00 |
XLON |
2023081 |
|
14-Feb-2025 |
12:56:09 |
988 |
4056.00 |
XLON |
2019590 |
|
14-Feb-2025 |
12:50:49 |
925 |
4054.00 |
XLON |
2015737 |
|
14-Feb-2025 |
12:49:43 |
848 |
4055.00 |
XLON |
2014890 |
|
14-Feb-2025 |
12:43:46 |
920 |
4057.00 |
XLON |
2011053 |
|
14-Feb-2025 |
12:43:46 |
89 |
4057.00 |
XLON |
2011051 |
|
14-Feb-2025 |
12:41:11 |
931 |
4058.00 |
XLON |
2008798 |
|
14-Feb-2025 |
12:41:11 |
33 |
4058.00 |
XLON |
2008796 |
|
14-Feb-2025 |
12:37:00 |
275 |
4062.00 |
XLON |
2005897 |
|
14-Feb-2025 |
12:36:56 |
372 |
4062.00 |
XLON |
2005742 |
|
14-Feb-2025 |
12:36:56 |
300 |
4062.00 |
XLON |
2005744 |
|
14-Feb-2025 |
12:36:52 |
944 |
4063.00 |
XLON |
2005700 |
|
14-Feb-2025 |
12:31:28 |
70 |
4061.00 |
XLON |
2002096 |
|
14-Feb-2025 |
12:31:28 |
868 |
4061.00 |
XLON |
2002094 |
|
14-Feb-2025 |
12:28:20 |
553 |
4061.00 |
XLON |
1999616 |
|
14-Feb-2025 |
12:28:20 |
295 |
4061.00 |
XLON |
1999614 |
|
14-Feb-2025 |
12:25:32 |
931 |
4063.00 |
XLON |
1997760 |
|
14-Feb-2025 |
12:25:32 |
6 |
4063.00 |
XLON |
1997758 |
|
14-Feb-2025 |
12:23:33 |
947 |
4060.00 |
XLON |
1996619 |
|
14-Feb-2025 |
12:16:18 |
908 |
4047.00 |
XLON |
1992563 |
|
14-Feb-2025 |
12:14:35 |
522 |
4048.00 |
XLON |
1991244 |
|
14-Feb-2025 |
12:14:35 |
300 |
4048.00 |
XLON |
1991242 |
|
14-Feb-2025 |
12:11:22 |
901 |
4051.00 |
XLON |
1988978 |
|
14-Feb-2025 |
12:09:30 |
815 |
4050.00 |
XLON |
1987831 |
|
14-Feb-2025 |
12:07:59 |
141 |
4048.00 |
XLON |
1986975 |
|
14-Feb-2025 |
12:07:59 |
767 |
4048.00 |
XLON |
1986973 |
|
14-Feb-2025 |
12:05:20 |
847 |
4045.00 |
XLON |
1985275 |
|
14-Feb-2025 |
12:05:20 |
842 |
4046.00 |
XLON |
1985271 |
|
14-Feb-2025 |
12:02:53 |
972 |
4041.00 |
XLON |
1983404 |
|
14-Feb-2025 |
11:58:06 |
520 |
4039.00 |
XLON |
1980011 |
|
14-Feb-2025 |
11:58:06 |
295 |
4039.00 |
XLON |
1980009 |
|
14-Feb-2025 |
11:58:06 |
90 |
4039.00 |
XLON |
1980007 |
|
14-Feb-2025 |
11:50:41 |
926 |
4043.00 |
XLON |
1975398 |
|
14-Feb-2025 |
11:47:00 |
925 |
4047.00 |
XLON |
1973294 |
|
14-Feb-2025 |
11:43:25 |
927 |
4046.00 |
XLON |
1971271 |
|
14-Feb-2025 |
11:38:51 |
856 |
4051.00 |
XLON |
1968646 |
|
14-Feb-2025 |
11:38:09 |
869 |
4053.00 |
XLON |
1968095 |
|
14-Feb-2025 |
11:29:24 |
269 |
4054.00 |
XLON |
1962213 |
|
14-Feb-2025 |
11:29:24 |
295 |
4054.00 |
XLON |
1962211 |
14-Feb-2025 |
11:29:24 |
300 |
4054.00 |
XLON |
1962209 |
|
14-Feb-2025 |
11:28:00 |
658 |
4059.00 |
XLON |
1961307 |
|
14-Feb-2025 |
11:28:00 |
201 |
4059.00 |
XLON |
1961305 |
|
14-Feb-2025 |
11:22:18 |
955 |
4059.00 |
XLON |
1957608 |
|
14-Feb-2025 |
11:17:57 |
538 |
4056.00 |
XLON |
1955030 |
|
14-Feb-2025 |
11:17:57 |
301 |
4056.00 |
XLON |
1955028 |
|
14-Feb-2025 |
11:14:44 |
821 |
4056.00 |
XLON |
1952880 |
|
14-Feb-2025 |
11:12:53 |
58 |
4054.00 |
XLON |
1951144 |
|
14-Feb-2025 |
11:12:53 |
300 |
4054.00 |
XLON |
1951146 |
|
14-Feb-2025 |
11:12:53 |
259 |
4054.00 |
XLON |
1951148 |
|
14-Feb-2025 |
11:12:53 |
200 |
4054.00 |
XLON |
1951150 |
|
14-Feb-2025 |
11:12:53 |
51 |
4054.00 |
XLON |
1951152 |
|
14-Feb-2025 |
11:10:35 |
274 |
4050.00 |
XLON |
1949476 |
|
14-Feb-2025 |
11:10:35 |
680 |
4050.00 |
XLON |
1949474 |
|
14-Feb-2025 |
11:08:48 |
946 |
4051.00 |
XLON |
1948272 |
|
14-Feb-2025 |
11:07:04 |
61 |
4047.00 |
XLON |
1947259 |
|
14-Feb-2025 |
11:05:39 |
904 |
4052.00 |
XLON |
1946321 |
|
14-Feb-2025 |
11:04:13 |
877 |
4054.00 |
XLON |
1945392 |
|
14-Feb-2025 |
11:01:19 |
863 |
4060.00 |
XLON |
1943577 |
|
14-Feb-2025 |
10:59:30 |
1,000 |
4062.00 |
XLON |
1941908 |
|
14-Feb-2025 |
10:58:45 |
852 |
4063.00 |
XLON |
1941337 |
|
14-Feb-2025 |
10:58:09 |
1,003 |
4061.00 |
XLON |
1940843 |
|
14-Feb-2025 |
10:54:31 |
50 |
4055.00 |
XLON |
1937655 |
|
14-Feb-2025 |
10:54:31 |
951 |
4055.00 |
XLON |
1937653 |
|
14-Feb-2025 |
10:53:20 |
847 |
4058.00 |
XLON |
1936687 |
|
14-Feb-2025 |
10:51:55 |
618 |
4060.00 |
XLON |
1935335 |
|
14-Feb-2025 |
10:51:55 |
245 |
4060.00 |
XLON |
1935333 |
|
14-Feb-2025 |
10:49:26 |
298 |
4060.00 |
XLON |
1933188 |
|
14-Feb-2025 |
10:49:26 |
354 |
4060.00 |
XLON |
1933186 |
|
14-Feb-2025 |
10:49:26 |
177 |
4060.00 |
XLON |
1933184 |
|
14-Feb-2025 |
10:49:26 |
57 |
4060.00 |
XLON |
1933182 |
|
14-Feb-2025 |
10:47:29 |
895 |
4061.00 |
XLON |
1931847 |
|
14-Feb-2025 |
10:45:46 |
937 |
4063.00 |
XLON |
1930562 |
|
14-Feb-2025 |
10:42:59 |
885 |
4062.00 |
XLON |
1928375 |
|
14-Feb-2025 |
10:39:57 |
432 |
4061.00 |
XLON |
1926027 |
|
14-Feb-2025 |
10:39:57 |
445 |
4061.00 |
XLON |
1926029 |
|
14-Feb-2025 |
10:37:30 |
811 |
4062.00 |
XLON |
1924126 |
|
14-Feb-2025 |
10:35:55 |
917 |
4064.00 |
XLON |
1922827 |
|
14-Feb-2025 |
10:32:09 |
973 |
4062.00 |
XLON |
1919720 |
|
14-Feb-2025 |
10:30:43 |
981 |
4062.00 |
XLON |
1918484 |
|
14-Feb-2025 |
10:27:51 |
878 |
4060.00 |
XLON |
1916215 |
|
14-Feb-2025 |
10:24:25 |
396 |
4062.00 |
XLON |
1913536 |
|
14-Feb-2025 |
10:24:25 |
300 |
4062.00 |
XLON |
1913534 |
|
14-Feb-2025 |
10:24:25 |
42 |
4062.00 |
XLON |
1913532 |
|
14-Feb-2025 |
10:24:25 |
237 |
4062.00 |
XLON |
1913530 |
|
14-Feb-2025 |
10:23:04 |
230 |
4064.00 |
XLON |
1912370 |
|
14-Feb-2025 |
10:23:04 |
44 |
4064.00 |
XLON |
1912368 |
|
14-Feb-2025 |
10:23:04 |
490 |
4064.00 |
XLON |
1912372 |
|
14-Feb-2025 |
10:23:04 |
168 |
4064.00 |
XLON |
1912374 |
|
14-Feb-2025 |
10:21:15 |
907 |
4063.00 |
XLON |
1910980 |
14-Feb-2025 |
10:21:15 |
28 |
4063.00 |
XLON |
1910978 |
|
14-Feb-2025 |
10:20:49 |
874 |
4064.00 |
XLON |
1910678 |
|
14-Feb-2025 |
10:20:39 |
699 |
4064.00 |
XLON |
1910591 |
|
14-Feb-2025 |
10:20:39 |
20 |
4064.00 |
XLON |
1910589 |
|
14-Feb-2025 |
10:20:15 |
249 |
4064.00 |
XLON |
1910306 |
|
14-Feb-2025 |
10:20:02 |
382 |
4065.00 |
XLON |
1909968 |
|
14-Feb-2025 |
10:19:54 |
382 |
4065.00 |
XLON |
1909864 |
|
14-Feb-2025 |
10:19:54 |
382 |
4065.00 |
XLON |
1909860 |
|
14-Feb-2025 |
10:19:54 |
66 |
4065.00 |
XLON |
1909856 |
|
14-Feb-2025 |
10:19:54 |
382 |
4065.00 |
XLON |
1909854 |
|
14-Feb-2025 |
10:19:54 |
130 |
4065.00 |
XLON |
1909858 |
|
14-Feb-2025 |
10:19:54 |
150 |
4065.00 |
XLON |
1909852 |
|
14-Feb-2025 |
10:19:54 |
118 |
4065.00 |
XLON |
1909850 |
|
14-Feb-2025 |
10:19:54 |
157 |
4065.00 |
XLON |
1909848 |
|
14-Feb-2025 |
10:19:54 |
200 |
4065.00 |
XLON |
1909846 |
|
14-Feb-2025 |
10:19:54 |
326 |
4065.00 |
XLON |
1909844 |
|
14-Feb-2025 |
10:19:39 |
266 |
4065.00 |
XLON |
1909700 |
|
14-Feb-2025 |
10:19:39 |
326 |
4065.00 |
XLON |
1909698 |
|
14-Feb-2025 |
10:19:39 |
147 |
4065.00 |
XLON |
1909696 |
|
14-Feb-2025 |
10:19:39 |
133 |
4065.00 |
XLON |
1909694 |
|
14-Feb-2025 |
10:19:39 |
154 |
4065.00 |
XLON |
1909692 |
|
14-Feb-2025 |
10:19:39 |
206 |
4065.00 |
XLON |
1909690 |
|
14-Feb-2025 |
10:19:39 |
326 |
4065.00 |
XLON |
1909688 |
|
14-Feb-2025 |
10:19:39 |
814 |
4065.00 |
XLON |
1909686 |
|
14-Feb-2025 |
10:18:40 |
357 |
4062.00 |
XLON |
1908859 |
|
14-Feb-2025 |
10:18:40 |
1,040 |
4062.00 |
XLON |
1908857 |
|
14-Feb-2025 |
10:18:34 |
945 |
4063.00 |
XLON |
1908734 |
|
14-Feb-2025 |
10:18:34 |
200 |
4063.00 |
XLON |
1908730 |
|
14-Feb-2025 |
10:18:34 |
490 |
4063.00 |
XLON |
1908728 |
|
14-Feb-2025 |
10:18:34 |
300 |
4063.00 |
XLON |
1908726 |
|
14-Feb-2025 |
10:18:34 |
111 |
4063.00 |
XLON |
1908724 |
|
14-Feb-2025 |
10:18:34 |
429 |
4063.00 |
XLON |
1908722 |
|
14-Feb-2025 |
10:18:34 |
460 |
4063.00 |
XLON |
1908720 |
|
14-Feb-2025 |
10:13:28 |
634 |
4071.00 |
XLON |
1904972 |
|
14-Feb-2025 |
10:13:28 |
295 |
4071.00 |
XLON |
1904970 |
|
14-Feb-2025 |
10:13:28 |
38 |
4071.00 |
XLON |
1904968 |
|
14-Feb-2025 |
10:11:36 |
245 |
4075.00 |
XLON |
1903119 |
|
14-Feb-2025 |
10:11:36 |
743 |
4075.00 |
XLON |
1903121 |
|
14-Feb-2025 |
10:09:22 |
889 |
4077.00 |
XLON |
1901373 |
|
14-Feb-2025 |
10:09:03 |
876 |
4079.00 |
XLON |
1901135 |
|
14-Feb-2025 |
10:06:24 |
743 |
4079.00 |
XLON |
1898840 |
|
14-Feb-2025 |
10:06:24 |
252 |
4079.00 |
XLON |
1898833 |
|
14-Feb-2025 |
10:04:10 |
880 |
4081.00 |
XLON |
1897073 |
|
14-Feb-2025 |
10:02:10 |
197 |
4079.00 |
XLON |
1895431 |
|
14-Feb-2025 |
10:02:10 |
487 |
4079.00 |
XLON |
1895429 |
|
14-Feb-2025 |
10:02:10 |
140 |
4079.00 |
XLON |
1895427 |
|
14-Feb-2025 |
10:01:51 |
816 |
4080.00 |
XLON |
1895004 |
|
14-Feb-2025 |
09:56:05 |
865 |
4077.00 |
XLON |
1890458 |
|
14-Feb-2025 |
09:54:01 |
955 |
4076.00 |
XLON |
1888694 |
|
14-Feb-2025 |
09:50:15 |
892 |
4073.00 |
XLON |
1885119 |
14-Feb-2025 |
09:49:40 |
952 |
4075.00 |
XLON |
1884423 |
|
14-Feb-2025 |
09:48:53 |
495 |
4073.00 |
XLON |
1883796 |
|
14-Feb-2025 |
09:48:53 |
380 |
4073.00 |
XLON |
1883794 |
|
14-Feb-2025 |
09:46:35 |
551 |
4072.00 |
XLON |
1881988 |
|
14-Feb-2025 |
09:46:35 |
300 |
4072.00 |
XLON |
1881986 |
|
14-Feb-2025 |
09:44:57 |
885 |
4073.00 |
XLON |
1880528 |
|
14-Feb-2025 |
09:43:26 |
752 |
4069.00 |
XLON |
1879399 |
|
14-Feb-2025 |
09:43:26 |
221 |
4069.00 |
XLON |
1879397 |
|
14-Feb-2025 |
09:40:55 |
504 |
4072.00 |
XLON |
1876973 |
|
14-Feb-2025 |
09:40:55 |
428 |
4072.00 |
XLON |
1876971 |
|
14-Feb-2025 |
09:38:57 |
892 |
4071.00 |
XLON |
1875024 |
|
14-Feb-2025 |
09:38:53 |
974 |
4072.00 |
XLON |
1874985 |
|
14-Feb-2025 |
09:37:46 |
968 |
4071.00 |
XLON |
1874164 |
|
14-Feb-2025 |
09:34:14 |
87 |
4064.00 |
XLON |
1868442 |
|
14-Feb-2025 |
09:34:14 |
770 |
4064.00 |
XLON |
1868440 |
|
14-Feb-2025 |
09:32:31 |
930 |
4067.00 |
XLON |
1866808 |
|
14-Feb-2025 |
09:30:38 |
952 |
4071.00 |
XLON |
1864775 |
|
14-Feb-2025 |
09:29:37 |
917 |
4072.00 |
XLON |
1863775 |
|
14-Feb-2025 |
09:26:37 |
98 |
4071.00 |
XLON |
1860599 |
|
14-Feb-2025 |
09:26:37 |
740 |
4071.00 |
XLON |
1860597 |
|
14-Feb-2025 |
09:24:35 |
726 |
4066.00 |
XLON |
1858186 |
|
14-Feb-2025 |
09:24:35 |
282 |
4066.00 |
XLON |
1858184 |
|
14-Feb-2025 |
09:20:56 |
946 |
4072.00 |
XLON |
1854220 |
|
14-Feb-2025 |
09:19:03 |
875 |
4076.00 |
XLON |
1851962 |
|
14-Feb-2025 |
09:15:20 |
5 |
4070.00 |
XLON |
1847431 |
|
14-Feb-2025 |
09:15:20 |
961 |
4070.00 |
XLON |
1847429 |
|
14-Feb-2025 |
09:13:21 |
860 |
4074.00 |
XLON |
1845216 |
|
14-Feb-2025 |
09:10:30 |
964 |
4076.00 |
XLON |
1842006 |
|
14-Feb-2025 |
09:10:27 |
588 |
4078.00 |
XLON |
1841889 |
|
14-Feb-2025 |
09:10:27 |
282 |
4078.00 |
XLON |
1841887 |
|
14-Feb-2025 |
09:06:35 |
587 |
4082.00 |
XLON |
1837609 |
|
14-Feb-2025 |
09:06:35 |
400 |
4082.00 |
XLON |
1837607 |
|
14-Feb-2025 |
09:06:03 |
984 |
4083.00 |
XLON |
1837060 |
|
14-Feb-2025 |
09:03:00 |
822 |
4080.00 |
XLON |
1833739 |
|
14-Feb-2025 |
09:02:30 |
258 |
4082.00 |
XLON |
1833174 |
|
14-Feb-2025 |
09:02:30 |
719 |
4082.00 |
XLON |
1833172 |
|
14-Feb-2025 |
08:59:00 |
995 |
4079.00 |
XLON |
1828847 |
|
14-Feb-2025 |
08:54:41 |
838 |
4079.00 |
XLON |
1824018 |
|
14-Feb-2025 |
08:52:19 |
940 |
4076.00 |
XLON |
1821493 |
|
14-Feb-2025 |
08:48:25 |
500 |
4084.00 |
XLON |
1817094 |
|
14-Feb-2025 |
08:48:25 |
375 |
4084.00 |
XLON |
1817096 |
|
14-Feb-2025 |
08:47:05 |
709 |
4091.00 |
XLON |
1815794 |
|
14-Feb-2025 |
08:47:05 |
175 |
4091.00 |
XLON |
1815792 |
|
14-Feb-2025 |
08:43:20 |
9 |
4091.00 |
XLON |
1812047 |
|
14-Feb-2025 |
08:43:20 |
300 |
4091.00 |
XLON |
1812045 |
|
14-Feb-2025 |
08:43:20 |
523 |
4091.00 |
XLON |
1812043 |
|
14-Feb-2025 |
08:43:20 |
101 |
4091.00 |
XLON |
1812041 |
|
14-Feb-2025 |
08:41:02 |
940 |
4093.00 |
XLON |
1809323 |
|
14-Feb-2025 |
08:41:02 |
12 |
4093.00 |
XLON |
1809321 |
|
14-Feb-2025 |
08:39:07 |
849 |
4098.00 |
XLON |
1807032 |
14-Feb-2025 |
08:39:07 |
114 |
4098.00 |
XLON |
1807030 |
|
14-Feb-2025 |
08:36:06 |
886 |
4108.00 |
XLON |
1804161 |
|
14-Feb-2025 |
08:34:13 |
275 |
4110.00 |
XLON |
1802313 |
|
14-Feb-2025 |
08:34:13 |
535 |
4110.00 |
XLON |
1802315 |
|
14-Feb-2025 |
08:32:05 |
287 |
4117.00 |
XLON |
1799926 |
|
14-Feb-2025 |
08:32:05 |
287 |
4117.00 |
XLON |
1799924 |
|
14-Feb-2025 |
08:32:05 |
361 |
4117.00 |
XLON |
1799922 |
|
14-Feb-2025 |
08:30:09 |
868 |
4116.00 |
XLON |
1797623 |
|
14-Feb-2025 |
08:28:57 |
868 |
4113.00 |
XLON |
1796032 |
|
14-Feb-2025 |
08:28:13 |
911 |
4116.00 |
XLON |
1795298 |
|
14-Feb-2025 |
08:28:13 |
65 |
4116.00 |
XLON |
1795296 |
|
14-Feb-2025 |
08:27:15 |
982 |
4116.00 |
XLON |
1794468 |
|
14-Feb-2025 |
08:25:50 |
838 |
4110.00 |
XLON |
1792889 |
|
14-Feb-2025 |
08:23:14 |
827 |
4112.00 |
XLON |
1789720 |
|
14-Feb-2025 |
08:21:41 |
874 |
4117.00 |
XLON |
1788269 |
|
14-Feb-2025 |
08:18:31 |
995 |
4117.00 |
XLON |
1785234 |
|
14-Feb-2025 |
08:16:16 |
984 |
4124.00 |
XLON |
1782801 |
|
14-Feb-2025 |
08:13:43 |
550 |
4128.00 |
XLON |
1780161 |
|
14-Feb-2025 |
08:13:43 |
320 |
4128.00 |
XLON |
1780159 |
|
14-Feb-2025 |
08:13:43 |
48 |
4128.00 |
XLON |
1780157 |
|
14-Feb-2025 |
08:10:37 |
682 |
4136.00 |
XLON |
1776630 |
|
14-Feb-2025 |
08:10:37 |
195 |
4136.00 |
XLON |
1776628 |
|
14-Feb-2025 |
08:10:23 |
877 |
4137.00 |
XLON |
1776393 |
|
14-Feb-2025 |
08:08:02 |
613 |
4133.00 |
XLON |
1772433 |
|
14-Feb-2025 |
08:08:02 |
307 |
4133.00 |
XLON |
1772431 |
|
14-Feb-2025 |
08:06:59 |
863 |
4134.00 |
XLON |
1771204 |
|
14-Feb-2025 |
08:05:32 |
482 |
4127.00 |
XLON |
1769313 |
|
14-Feb-2025 |
08:05:32 |
384 |
4127.00 |
XLON |
1769311 |
|
14-Feb-2025 |
08:05:15 |
883 |
4132.00 |
XLON |
1768342 |
|
14-Feb-2025 |
08:05:11 |
989 |
4141.00 |
XLON |
1768168 |
|
14-Feb-2025 |
08:05:11 |
820 |
4143.00 |
XLON |
1768165 |
|
14-Feb-2025 |
08:05:11 |
940 |
4144.00 |
XLON |
1768163 |
|
14-Feb-2025 |
08:05:02 |
926 |
4144.00 |
XLON |
1767660 |
|
14-Feb-2025 |
08:04:39 |
1,069 |
4145.00 |
XLON |
1767176 |
|
14-Feb-2025 |
08:04:20 |
827 |
4145.00 |
XLON |
1766606 |
|
14-Feb-2025 |
08:03:39 |
751 |
4144.00 |
XLON |
1765366 |
|
14-Feb-2025 |
08:03:39 |
442 |
4144.00 |
XLON |
1765364 |
|
14-Feb-2025 |
08:03:30 |
821 |
4146.00 |
XLON |
1765191 |
|
14-Feb-2025 |
08:03:30 |
937 |
4146.00 |
XLON |
1765189 |
|
14-Feb-2025 |
08:03:00 |
877 |
4142.00 |
XLON |
1764453 |
|
14-Feb-2025 |
08:02:45 |
945 |
4143.00 |
XLON |
1763873 |
|
14-Feb-2025 |
08:02:31 |
1,002 |
4146.00 |
XLON |
1763464 |
|
14-Feb-2025 |
08:02:26 |
839 |
4151.00 |
XLON |
1763325 |
|
14-Feb-2025 |
08:02:23 |
922 |
4152.00 |
XLON |
1763270 |
|
14-Feb-2025 |
08:02:22 |
541 |
4153.00 |
XLON |
1763260 |
|
14-Feb-2025 |
08:02:22 |
302 |
4153.00 |
XLON |
1763258 |
|
14-Feb-2025 |
08:02:22 |
532 |
4153.00 |
XLON |
1763256 |
|
14-Feb-2025 |
08:02:22 |
664 |
4153.00 |
XLON |
1763239 |
|
14-Feb-2025 |
08:02:22 |
821 |
4154.00 |
XLON |
1763237 |
|
14-Feb-2025 |
08:02:13 |
1,362 |
4157.00 |
XLON |
1763086 |
14-Feb-2025 |
08:02:10 |
907 |
4158.00 |
XLON |
1762986 |
|
14-Feb-2025 |
08:02:09 |
994 |
4159.00 |
XLON |
1762946 |
|
14-Feb-2025 |
08:01:00 |
974 |
4142.00 |
XLON |
1759510 |
|
14-Feb-2025 |
08:01:00 |
987 |
4142.00 |
XLON |
1759508 |
17 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 243,694 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 24,176,607 ordinary shares in treasury, and has 1,857,095,095 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 4,568,937 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 February 2025 |
Number of ordinary shares purchased: |
243,694 |
Highest price paid per share (p): |
4064 |
Lowest price paid per share (p): |
4015 |
Volume weighted average price paid per share (p): |
4037.8690 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
17-Feb-2025 |
16:13:36 |
6 |
4039.00 |
XLON |
2442636 |
|
17-Feb-2025 |
16:13:36 |
290 |
4039.00 |
XLON |
2442634 |
|
17-Feb-2025 |
16:13:36 |
300 |
4039.00 |
XLON |
2442632 |
|
17-Feb-2025 |
16:13:36 |
58 |
4039.00 |
XLON |
2442630 |
|
17-Feb-2025 |
16:13:36 |
600 |
4039.00 |
XLON |
2442628 |
|
17-Feb-2025 |
16:13:32 |
224 |
4039.00 |
XLON |
2442540 |
|
17-Feb-2025 |
16:13:32 |
1,664 |
4039.00 |
XLON |
2442538 |
|
17-Feb-2025 |
16:13:32 |
126 |
4039.00 |
XLON |
2442536 |
|
17-Feb-2025 |
16:13:32 |
350 |
4039.00 |
XLON |
2442534 |
|
17-Feb-2025 |
16:13:32 |
35 |
4039.00 |
XLON |
2442532 |
|
17-Feb-2025 |
16:13:32 |
114 |
4039.00 |
XLON |
2442530 |
|
17-Feb-2025 |
16:13:32 |
83 |
4039.00 |
XLON |
2442528 |
|
17-Feb-2025 |
16:13:32 |
137 |
4039.00 |
XLON |
2442526 |
|
17-Feb-2025 |
16:11:25 |
478 |
4036.00 |
XLON |
2439580 |
17-Feb-2025 |
16:10:18 |
899 |
4036.00 |
XLON |
2438214 |
|
17-Feb-2025 |
16:10:18 |
899 |
4037.00 |
XLON |
2438172 |
|
17-Feb-2025 |
16:10:18 |
1,573 |
4037.00 |
XLON |
2438169 |
|
17-Feb-2025 |
16:07:59 |
31 |
4032.00 |
XLON |
2435217 |
|
17-Feb-2025 |
16:07:59 |
954 |
4032.00 |
XLON |
2435215 |
|
17-Feb-2025 |
16:06:56 |
1,038 |
4032.00 |
XLON |
2433866 |
|
17-Feb-2025 |
16:05:43 |
794 |
4029.00 |
XLON |
2432483 |
|
17-Feb-2025 |
16:05:43 |
173 |
4029.00 |
XLON |
2432481 |
|
17-Feb-2025 |
16:05:43 |
536 |
4029.00 |
XLON |
2432479 |
|
17-Feb-2025 |
16:04:30 |
71 |
4029.00 |
XLON |
2431047 |
|
17-Feb-2025 |
16:04:30 |
246 |
4029.00 |
XLON |
2431045 |
|
17-Feb-2025 |
16:04:28 |
1,037 |
4030.00 |
XLON |
2431018 |
|
17-Feb-2025 |
16:01:58 |
868 |
4028.00 |
XLON |
2428517 |
|
17-Feb-2025 |
16:01:43 |
125 |
4029.00 |
XLON |
2428218 |
|
17-Feb-2025 |
16:01:43 |
763 |
4029.00 |
XLON |
2428214 |
|
17-Feb-2025 |
16:01:43 |
109 |
4029.00 |
XLON |
2428216 |
|
17-Feb-2025 |
16:01:43 |
3,237 |
4029.00 |
XLON |
2428212 |
|
17-Feb-2025 |
16:01:43 |
126 |
4029.00 |
XLON |
2428210 |
|
17-Feb-2025 |
16:01:43 |
132 |
4029.00 |
XLON |
2428208 |
|
17-Feb-2025 |
16:01:43 |
129 |
4029.00 |
XLON |
2428206 |
|
17-Feb-2025 |
16:01:43 |
290 |
4029.00 |
XLON |
2428204 |
|
17-Feb-2025 |
16:01:43 |
237 |
4029.00 |
XLON |
2428202 |
|
17-Feb-2025 |
16:01:43 |
102 |
4029.00 |
XLON |
2428200 |
|
17-Feb-2025 |
16:01:43 |
763 |
4029.00 |
XLON |
2428198 |
|
17-Feb-2025 |
15:55:22 |
736 |
4027.00 |
XLON |
2419737 |
|
17-Feb-2025 |
15:55:22 |
236 |
4027.00 |
XLON |
2419735 |
|
17-Feb-2025 |
15:55:01 |
528 |
4027.00 |
XLON |
2419442 |
|
17-Feb-2025 |
15:55:01 |
63 |
4027.00 |
XLON |
2419446 |
|
17-Feb-2025 |
15:55:01 |
300 |
4027.00 |
XLON |
2419444 |
|
17-Feb-2025 |
15:53:07 |
849 |
4027.00 |
XLON |
2417566 |
|
17-Feb-2025 |
15:52:28 |
834 |
4027.00 |
XLON |
2417036 |
|
17-Feb-2025 |
15:51:26 |
69 |
4026.00 |
XLON |
2415847 |
|
17-Feb-2025 |
15:51:26 |
868 |
4026.00 |
XLON |
2415845 |
|
17-Feb-2025 |
15:51:26 |
798 |
4026.00 |
XLON |
2415843 |
|
17-Feb-2025 |
15:51:26 |
889 |
4026.00 |
XLON |
2415841 |
|
17-Feb-2025 |
15:47:31 |
372 |
4023.00 |
XLON |
2411932 |
|
17-Feb-2025 |
15:47:31 |
300 |
4023.00 |
XLON |
2411930 |
|
17-Feb-2025 |
15:47:31 |
180 |
4023.00 |
XLON |
2411928 |
|
17-Feb-2025 |
15:46:01 |
300 |
4023.00 |
XLON |
2410350 |
|
17-Feb-2025 |
15:46:01 |
348 |
4023.00 |
XLON |
2410352 |
|
17-Feb-2025 |
15:46:01 |
181 |
4023.00 |
XLON |
2410354 |
|
17-Feb-2025 |
15:45:05 |
1,003 |
4024.00 |
XLON |
2409287 |
|
17-Feb-2025 |
15:45:02 |
1,009 |
4025.00 |
XLON |
2409214 |
|
17-Feb-2025 |
15:44:12 |
857 |
4025.00 |
XLON |
2408233 |
|
17-Feb-2025 |
15:42:52 |
1,288 |
4025.00 |
XLON |
2406994 |
|
17-Feb-2025 |
15:41:50 |
961 |
4026.00 |
XLON |
2406100 |
|
17-Feb-2025 |
15:41:08 |
36 |
4027.00 |
XLON |
2405308 |
|
17-Feb-2025 |
15:41:08 |
250 |
4027.00 |
XLON |
2405306 |
|
17-Feb-2025 |
15:41:08 |
159 |
4027.00 |
XLON |
2405304 |
|
17-Feb-2025 |
15:37:52 |
96 |
4027.00 |
XLON |
2402134 |
|
17-Feb-2025 |
15:37:52 |
802 |
4027.00 |
XLON |
2402132 |
|
17-Feb-2025 |
15:37:52 |
894 |
4028.00 |
XLON |
2402129 |
|
17-Feb-2025 |
15:37:52 |
1,081 |
4028.00 |
XLON |
2402127 |
17-Feb-2025 |
15:34:14 |
943 |
4025.00 |
XLON |
2398478 |
|
17-Feb-2025 |
15:34:13 |
842 |
4026.00 |
XLON |
2398459 |
|
17-Feb-2025 |
15:34:13 |
815 |
4026.00 |
XLON |
2398457 |
|
17-Feb-2025 |
15:33:43 |
1,010 |
4027.00 |
XLON |
2398045 |
|
17-Feb-2025 |
15:33:40 |
122 |
4027.00 |
XLON |
2397996 |
|
17-Feb-2025 |
15:33:40 |
131 |
4027.00 |
XLON |
2397994 |
|
17-Feb-2025 |
15:32:16 |
487 |
4025.00 |
XLON |
2396932 |
|
17-Feb-2025 |
15:32:16 |
125 |
4025.00 |
XLON |
2396930 |
|
17-Feb-2025 |
15:32:16 |
125 |
4025.00 |
XLON |
2396928 |
|
17-Feb-2025 |
15:32:12 |
186 |
4025.00 |
XLON |
2396878 |
|
17-Feb-2025 |
15:28:22 |
945 |
4015.00 |
XLON |
2392627 |
|
17-Feb-2025 |
15:25:54 |
809 |
4016.00 |
XLON |
2390199 |
|
17-Feb-2025 |
15:25:54 |
79 |
4016.00 |
XLON |
2390197 |
|
17-Feb-2025 |
15:25:50 |
988 |
4017.00 |
XLON |
2390074 |
|
17-Feb-2025 |
15:24:33 |
309 |
4018.00 |
XLON |
2387662 |
|
17-Feb-2025 |
15:23:45 |
20 |
4018.00 |
XLON |
2385673 |
|
17-Feb-2025 |
15:23:45 |
300 |
4018.00 |
XLON |
2385671 |
|
17-Feb-2025 |
15:23:45 |
194 |
4018.00 |
XLON |
2385669 |
|
17-Feb-2025 |
15:22:07 |
914 |
4019.00 |
XLON |
2384171 |
|
17-Feb-2025 |
15:21:48 |
988 |
4020.00 |
XLON |
2383915 |
|
17-Feb-2025 |
15:21:15 |
920 |
4021.00 |
XLON |
2383530 |
|
17-Feb-2025 |
15:19:37 |
818 |
4021.00 |
XLON |
2381986 |
|
17-Feb-2025 |
15:17:58 |
962 |
4019.00 |
XLON |
2380233 |
|
17-Feb-2025 |
15:16:54 |
1,009 |
4020.00 |
XLON |
2379049 |
|
17-Feb-2025 |
15:13:58 |
809 |
4018.00 |
XLON |
2376149 |
|
17-Feb-2025 |
15:13:58 |
190 |
4018.00 |
XLON |
2376147 |
|
17-Feb-2025 |
15:13:02 |
893 |
4018.00 |
XLON |
2375025 |
|
17-Feb-2025 |
15:11:52 |
917 |
4019.00 |
XLON |
2373747 |
|
17-Feb-2025 |
15:11:52 |
79 |
4019.00 |
XLON |
2373745 |
|
17-Feb-2025 |
15:10:36 |
907 |
4020.00 |
XLON |
2372620 |
|
17-Feb-2025 |
15:10:25 |
951 |
4021.00 |
XLON |
2372381 |
|
17-Feb-2025 |
15:07:46 |
851 |
4023.00 |
XLON |
2369274 |
|
17-Feb-2025 |
15:07:30 |
972 |
4024.00 |
XLON |
2368998 |
|
17-Feb-2025 |
15:05:11 |
828 |
4024.00 |
XLON |
2366370 |
|
17-Feb-2025 |
15:03:50 |
855 |
4025.00 |
XLON |
2364421 |
|
17-Feb-2025 |
15:03:23 |
804 |
4026.00 |
XLON |
2363938 |
|
17-Feb-2025 |
15:03:23 |
171 |
4026.00 |
XLON |
2363936 |
|
17-Feb-2025 |
15:03:05 |
856 |
4027.00 |
XLON |
2363650 |
|
17-Feb-2025 |
15:01:35 |
978 |
4023.00 |
XLON |
2362011 |
|
17-Feb-2025 |
14:59:55 |
832 |
4026.00 |
XLON |
2359001 |
|
17-Feb-2025 |
14:58:56 |
300 |
4028.00 |
XLON |
2357418 |
|
17-Feb-2025 |
14:58:56 |
599 |
4028.00 |
XLON |
2357420 |
|
17-Feb-2025 |
14:57:53 |
58 |
4030.00 |
XLON |
2356199 |
|
17-Feb-2025 |
14:57:53 |
406 |
4030.00 |
XLON |
2356197 |
|
17-Feb-2025 |
14:57:53 |
256 |
4030.00 |
XLON |
2356195 |
|
17-Feb-2025 |
14:57:53 |
267 |
4030.00 |
XLON |
2356201 |
|
17-Feb-2025 |
14:56:41 |
847 |
4030.00 |
XLON |
2354748 |
|
17-Feb-2025 |
14:56:27 |
888 |
4031.00 |
XLON |
2354498 |
|
17-Feb-2025 |
14:54:57 |
301 |
4032.00 |
XLON |
2352772 |
|
17-Feb-2025 |
14:54:57 |
406 |
4032.00 |
XLON |
2352770 |
|
17-Feb-2025 |
14:54:57 |
164 |
4032.00 |
XLON |
2352768 |
|
17-Feb-2025 |
14:53:49 |
147 |
4032.00 |
XLON |
2351492 |
|
17-Feb-2025 |
14:53:49 |
792 |
4032.00 |
XLON |
2351490 |
17-Feb-2025 |
14:52:52 |
843 |
4034.00 |
XLON |
2350489 |
|
17-Feb-2025 |
14:51:31 |
101 |
4035.00 |
XLON |
2348753 |
|
17-Feb-2025 |
14:51:31 |
1,005 |
4035.00 |
XLON |
2348757 |
|
17-Feb-2025 |
14:51:31 |
158 |
4035.00 |
XLON |
2348755 |
|
17-Feb-2025 |
14:50:11 |
232 |
4035.00 |
XLON |
2347256 |
|
17-Feb-2025 |
14:50:11 |
433 |
4035.00 |
XLON |
2347254 |
|
17-Feb-2025 |
14:49:14 |
872 |
4038.00 |
XLON |
2345875 |
|
17-Feb-2025 |
14:49:10 |
945 |
4039.00 |
XLON |
2345729 |
|
17-Feb-2025 |
14:48:04 |
993 |
4040.00 |
XLON |
2344294 |
|
17-Feb-2025 |
14:46:47 |
456 |
4041.00 |
XLON |
2342672 |
|
17-Feb-2025 |
14:46:47 |
500 |
4041.00 |
XLON |
2342670 |
|
17-Feb-2025 |
14:46:47 |
6 |
4041.00 |
XLON |
2342668 |
|
17-Feb-2025 |
14:43:46 |
528 |
4041.00 |
XLON |
2337777 |
|
17-Feb-2025 |
14:43:46 |
469 |
4041.00 |
XLON |
2337775 |
|
17-Feb-2025 |
14:43:40 |
939 |
4042.00 |
XLON |
2337629 |
|
17-Feb-2025 |
14:43:17 |
1,084 |
4043.00 |
XLON |
2337302 |
|
17-Feb-2025 |
14:42:55 |
939 |
4044.00 |
XLON |
2336809 |
|
17-Feb-2025 |
14:42:55 |
1,261 |
4044.00 |
XLON |
2336807 |
|
17-Feb-2025 |
14:40:48 |
1,055 |
4045.00 |
XLON |
2334080 |
|
17-Feb-2025 |
14:38:12 |
974 |
4045.00 |
XLON |
2331022 |
|
17-Feb-2025 |
14:36:09 |
864 |
4045.00 |
XLON |
2328674 |
|
17-Feb-2025 |
14:34:46 |
46 |
4044.00 |
XLON |
2327004 |
|
17-Feb-2025 |
14:34:46 |
217 |
4044.00 |
XLON |
2327002 |
|
17-Feb-2025 |
14:34:46 |
550 |
4044.00 |
XLON |
2327000 |
|
17-Feb-2025 |
14:34:46 |
175 |
4044.00 |
XLON |
2326998 |
|
17-Feb-2025 |
14:34:46 |
406 |
4044.00 |
XLON |
2326996 |
|
17-Feb-2025 |
14:34:46 |
650 |
4044.00 |
XLON |
2326994 |
|
17-Feb-2025 |
14:34:46 |
965 |
4044.00 |
XLON |
2326984 |
|
17-Feb-2025 |
14:32:47 |
48 |
4045.00 |
XLON |
2324397 |
|
17-Feb-2025 |
14:32:47 |
420 |
4045.00 |
XLON |
2324395 |
|
17-Feb-2025 |
14:32:47 |
500 |
4045.00 |
XLON |
2324399 |
|
17-Feb-2025 |
14:32:47 |
1,000 |
4045.00 |
XLON |
2324401 |
|
17-Feb-2025 |
14:32:47 |
340 |
4045.00 |
XLON |
2324393 |
|
17-Feb-2025 |
14:32:47 |
250 |
4045.00 |
XLON |
2324391 |
|
17-Feb-2025 |
14:32:47 |
25 |
4045.00 |
XLON |
2324389 |
|
17-Feb-2025 |
14:32:47 |
79 |
4045.00 |
XLON |
2324387 |
|
17-Feb-2025 |
14:32:47 |
481 |
4045.00 |
XLON |
2324385 |
|
17-Feb-2025 |
14:29:52 |
872 |
4044.00 |
XLON |
2320287 |
|
17-Feb-2025 |
14:29:23 |
873 |
4045.00 |
XLON |
2319646 |
|
17-Feb-2025 |
14:28:15 |
969 |
4045.00 |
XLON |
2318359 |
|
17-Feb-2025 |
14:24:36 |
840 |
4046.00 |
XLON |
2314955 |
|
17-Feb-2025 |
14:23:40 |
878 |
4046.00 |
XLON |
2313951 |
|
17-Feb-2025 |
14:23:03 |
1,001 |
4047.00 |
XLON |
2313478 |
|
17-Feb-2025 |
14:20:17 |
1,050 |
4047.00 |
XLON |
2310885 |
|
17-Feb-2025 |
14:19:57 |
126 |
4048.00 |
XLON |
2310617 |
|
17-Feb-2025 |
14:19:57 |
183 |
4048.00 |
XLON |
2310615 |
|
17-Feb-2025 |
14:19:57 |
118 |
4048.00 |
XLON |
2310613 |
|
17-Feb-2025 |
14:19:57 |
141 |
4048.00 |
XLON |
2310611 |
|
17-Feb-2025 |
14:19:57 |
659 |
4048.00 |
XLON |
2310609 |
|
17-Feb-2025 |
14:19:57 |
650 |
4048.00 |
XLON |
2310607 |
|
17-Feb-2025 |
14:19:57 |
330 |
4048.00 |
XLON |
2310605 |
|
17-Feb-2025 |
14:19:57 |
109 |
4048.00 |
XLON |
2310603 |
|
17-Feb-2025 |
14:19:57 |
69 |
4048.00 |
XLON |
2310619 |
17-Feb-2025 |
14:12:58 |
460 |
4045.00 |
XLON |
2304768 |
|
17-Feb-2025 |
14:12:58 |
460 |
4045.00 |
XLON |
2304766 |
|
17-Feb-2025 |
14:12:58 |
79 |
4045.00 |
XLON |
2304764 |
|
17-Feb-2025 |
14:08:44 |
880 |
4043.00 |
XLON |
2300699 |
|
17-Feb-2025 |
14:08:44 |
66 |
4043.00 |
XLON |
2300701 |
|
17-Feb-2025 |
14:06:10 |
840 |
4043.00 |
XLON |
2298445 |
|
17-Feb-2025 |
14:02:55 |
970 |
4044.00 |
XLON |
2295728 |
|
17-Feb-2025 |
14:02:47 |
987 |
4046.00 |
XLON |
2295590 |
|
17-Feb-2025 |
13:58:40 |
881 |
4043.00 |
XLON |
2292323 |
|
17-Feb-2025 |
13:57:15 |
1,008 |
4043.00 |
XLON |
2291264 |
|
17-Feb-2025 |
13:54:07 |
912 |
4041.00 |
XLON |
2289088 |
|
17-Feb-2025 |
13:53:37 |
876 |
4044.00 |
XLON |
2288752 |
|
17-Feb-2025 |
13:50:58 |
932 |
4043.00 |
XLON |
2286581 |
|
17-Feb-2025 |
13:49:43 |
965 |
4043.00 |
XLON |
2285250 |
|
17-Feb-2025 |
13:46:32 |
930 |
4041.00 |
XLON |
2282635 |
|
17-Feb-2025 |
13:43:50 |
949 |
4039.00 |
XLON |
2280322 |
|
17-Feb-2025 |
13:42:26 |
938 |
4040.00 |
XLON |
2279282 |
|
17-Feb-2025 |
13:39:52 |
824 |
4040.00 |
XLON |
2277245 |
|
17-Feb-2025 |
13:38:03 |
925 |
4042.00 |
XLON |
2275814 |
|
17-Feb-2025 |
13:36:12 |
878 |
4041.00 |
XLON |
2274617 |
|
17-Feb-2025 |
13:35:21 |
879 |
4041.00 |
XLON |
2273893 |
|
17-Feb-2025 |
13:35:15 |
1,020 |
4042.00 |
XLON |
2273802 |
|
17-Feb-2025 |
13:30:35 |
550 |
4040.00 |
XLON |
2270214 |
|
17-Feb-2025 |
13:30:35 |
264 |
4040.00 |
XLON |
2270212 |
|
17-Feb-2025 |
13:30:33 |
978 |
4041.00 |
XLON |
2270148 |
|
17-Feb-2025 |
13:27:15 |
330 |
4041.00 |
XLON |
2267649 |
|
17-Feb-2025 |
13:27:11 |
581 |
4041.00 |
XLON |
2267587 |
|
17-Feb-2025 |
13:27:07 |
822 |
4042.00 |
XLON |
2267540 |
|
17-Feb-2025 |
13:20:51 |
971 |
4041.00 |
XLON |
2263151 |
|
17-Feb-2025 |
13:18:52 |
862 |
4042.00 |
XLON |
2261695 |
|
17-Feb-2025 |
13:17:00 |
921 |
4042.00 |
XLON |
2260366 |
|
17-Feb-2025 |
13:14:27 |
966 |
4042.00 |
XLON |
2258546 |
|
17-Feb-2025 |
13:10:29 |
261 |
4042.00 |
XLON |
2255954 |
|
17-Feb-2025 |
13:10:29 |
660 |
4042.00 |
XLON |
2255952 |
|
17-Feb-2025 |
13:06:54 |
244 |
4043.00 |
XLON |
2253578 |
|
17-Feb-2025 |
13:06:54 |
580 |
4043.00 |
XLON |
2253576 |
|
17-Feb-2025 |
13:03:11 |
865 |
4043.00 |
XLON |
2251238 |
|
17-Feb-2025 |
13:01:39 |
838 |
4042.00 |
XLON |
2250362 |
|
17-Feb-2025 |
13:01:39 |
443 |
4043.00 |
XLON |
2250360 |
|
17-Feb-2025 |
13:01:39 |
496 |
4043.00 |
XLON |
2250358 |
|
17-Feb-2025 |
12:54:56 |
843 |
4038.00 |
XLON |
2246204 |
|
17-Feb-2025 |
12:52:01 |
729 |
4039.00 |
XLON |
2244492 |
|
17-Feb-2025 |
12:52:01 |
185 |
4039.00 |
XLON |
2244490 |
|
17-Feb-2025 |
12:50:11 |
375 |
4040.00 |
XLON |
2243486 |
|
17-Feb-2025 |
12:50:11 |
104 |
4040.00 |
XLON |
2243488 |
|
17-Feb-2025 |
12:50:11 |
835 |
4041.00 |
XLON |
2243483 |
|
17-Feb-2025 |
12:47:13 |
390 |
4040.00 |
XLON |
2241640 |
|
17-Feb-2025 |
12:46:11 |
48 |
4041.00 |
XLON |
2240879 |
|
17-Feb-2025 |
12:46:11 |
503 |
4041.00 |
XLON |
2240877 |
|
17-Feb-2025 |
12:46:11 |
300 |
4041.00 |
XLON |
2240875 |
|
17-Feb-2025 |
12:43:53 |
531 |
4041.00 |
XLON |
2239572 |
|
17-Feb-2025 |
12:43:53 |
460 |
4041.00 |
XLON |
2239570 |
|
17-Feb-2025 |
12:43:15 |
826 |
4042.00 |
XLON |
2239219 |
17-Feb-2025 |
12:35:17 |
822 |
4038.00 |
XLON |
2234491 |
|
17-Feb-2025 |
12:33:49 |
848 |
4039.00 |
XLON |
2233692 |
|
17-Feb-2025 |
12:31:07 |
857 |
4041.00 |
XLON |
2231596 |
|
17-Feb-2025 |
12:28:57 |
847 |
4040.00 |
XLON |
2230055 |
|
17-Feb-2025 |
12:24:29 |
300 |
4040.00 |
XLON |
2227574 |
|
17-Feb-2025 |
12:24:29 |
611 |
4040.00 |
XLON |
2227576 |
|
17-Feb-2025 |
12:20:36 |
830 |
4041.00 |
XLON |
2225249 |
|
17-Feb-2025 |
12:18:27 |
212 |
4042.00 |
XLON |
2223886 |
|
17-Feb-2025 |
12:18:27 |
300 |
4042.00 |
XLON |
2223884 |
|
17-Feb-2025 |
12:18:27 |
400 |
4042.00 |
XLON |
2223882 |
|
17-Feb-2025 |
12:16:29 |
928 |
4042.00 |
XLON |
2222795 |
|
17-Feb-2025 |
12:11:41 |
980 |
4040.00 |
XLON |
2219962 |
|
17-Feb-2025 |
12:11:35 |
960 |
4041.00 |
XLON |
2219918 |
|
17-Feb-2025 |
12:05:01 |
850 |
4041.00 |
XLON |
2215875 |
|
17-Feb-2025 |
12:04:53 |
909 |
4042.00 |
XLON |
2215725 |
|
17-Feb-2025 |
12:04:53 |
917 |
4043.00 |
XLON |
2215715 |
|
17-Feb-2025 |
12:00:17 |
934 |
4041.00 |
XLON |
2212374 |
|
17-Feb-2025 |
12:00:02 |
210 |
4042.00 |
XLON |
2212239 |
|
17-Feb-2025 |
12:00:02 |
671 |
4042.00 |
XLON |
2212241 |
|
17-Feb-2025 |
11:57:25 |
870 |
4041.00 |
XLON |
2210374 |
|
17-Feb-2025 |
11:57:25 |
32 |
4041.00 |
XLON |
2210372 |
|
17-Feb-2025 |
11:57:25 |
158 |
4041.00 |
XLON |
2210376 |
|
17-Feb-2025 |
11:55:04 |
412 |
4039.00 |
XLON |
2208818 |
|
17-Feb-2025 |
11:55:04 |
531 |
4039.00 |
XLON |
2208816 |
|
17-Feb-2025 |
11:52:09 |
863 |
4035.00 |
XLON |
2206962 |
|
17-Feb-2025 |
11:52:09 |
883 |
4035.00 |
XLON |
2206960 |
|
17-Feb-2025 |
11:39:40 |
971 |
4030.00 |
XLON |
2199289 |
|
17-Feb-2025 |
11:36:58 |
461 |
4030.00 |
XLON |
2197559 |
|
17-Feb-2025 |
11:36:58 |
479 |
4030.00 |
XLON |
2197557 |
|
17-Feb-2025 |
11:33:44 |
955 |
4033.00 |
XLON |
2195388 |
|
17-Feb-2025 |
11:32:41 |
881 |
4034.00 |
XLON |
2194733 |
|
17-Feb-2025 |
11:27:58 |
298 |
4035.00 |
XLON |
2190821 |
|
17-Feb-2025 |
11:27:58 |
551 |
4035.00 |
XLON |
2190823 |
|
17-Feb-2025 |
11:26:01 |
273 |
4034.00 |
XLON |
2189717 |
|
17-Feb-2025 |
11:26:01 |
640 |
4034.00 |
XLON |
2189715 |
|
17-Feb-2025 |
11:22:33 |
558 |
4034.00 |
XLON |
2187502 |
|
17-Feb-2025 |
11:22:33 |
416 |
4034.00 |
XLON |
2187500 |
|
17-Feb-2025 |
11:18:46 |
886 |
4032.00 |
XLON |
2184587 |
|
17-Feb-2025 |
11:18:45 |
1,012 |
4033.00 |
XLON |
2184578 |
|
17-Feb-2025 |
11:17:02 |
870 |
4034.00 |
XLON |
2183214 |
|
17-Feb-2025 |
11:09:55 |
439 |
4033.00 |
XLON |
2177760 |
|
17-Feb-2025 |
11:09:55 |
480 |
4033.00 |
XLON |
2177758 |
|
17-Feb-2025 |
11:09:55 |
2 |
4033.00 |
XLON |
2177756 |
|
17-Feb-2025 |
11:07:17 |
406 |
4037.00 |
XLON |
2175989 |
|
17-Feb-2025 |
11:07:17 |
434 |
4037.00 |
XLON |
2175987 |
|
17-Feb-2025 |
11:07:17 |
104 |
4037.00 |
XLON |
2175991 |
|
17-Feb-2025 |
11:05:10 |
716 |
4037.00 |
XLON |
2174747 |
|
17-Feb-2025 |
11:05:10 |
152 |
4037.00 |
XLON |
2174745 |
|
17-Feb-2025 |
11:05:10 |
137 |
4037.00 |
XLON |
2174743 |
|
17-Feb-2025 |
11:04:37 |
425 |
4037.00 |
XLON |
2174373 |
|
17-Feb-2025 |
11:04:29 |
375 |
4037.00 |
XLON |
2174326 |
|
17-Feb-2025 |
10:58:12 |
576 |
4036.00 |
XLON |
2169874 |
|
17-Feb-2025 |
10:58:12 |
2 |
4036.00 |
XLON |
2169872 |
17-Feb-2025 |
10:57:57 |
94 |
4036.00 |
XLON |
2169713 |
|
17-Feb-2025 |
10:57:53 |
165 |
4036.00 |
XLON |
2169678 |
|
17-Feb-2025 |
10:57:53 |
983 |
4037.00 |
XLON |
2169676 |
|
17-Feb-2025 |
10:57:53 |
967 |
4038.00 |
XLON |
2169672 |
|
17-Feb-2025 |
10:56:37 |
1,281 |
4038.00 |
XLON |
2168926 |
|
17-Feb-2025 |
10:51:37 |
891 |
4035.00 |
XLON |
2165639 |
|
17-Feb-2025 |
10:47:57 |
822 |
4035.00 |
XLON |
2162766 |
|
17-Feb-2025 |
10:45:39 |
840 |
4035.00 |
XLON |
2161127 |
|
17-Feb-2025 |
10:41:57 |
990 |
4034.00 |
XLON |
2158647 |
|
17-Feb-2025 |
10:37:49 |
977 |
4033.00 |
XLON |
2156057 |
|
17-Feb-2025 |
10:33:49 |
791 |
4033.00 |
XLON |
2153462 |
|
17-Feb-2025 |
10:33:49 |
39 |
4033.00 |
XLON |
2153460 |
|
17-Feb-2025 |
10:32:17 |
993 |
4035.00 |
XLON |
2152246 |
|
17-Feb-2025 |
10:29:27 |
805 |
4035.00 |
XLON |
2150210 |
|
17-Feb-2025 |
10:29:27 |
78 |
4035.00 |
XLON |
2150208 |
|
17-Feb-2025 |
10:27:12 |
902 |
4035.00 |
XLON |
2148388 |
|
17-Feb-2025 |
10:26:45 |
855 |
4036.00 |
XLON |
2148083 |
|
17-Feb-2025 |
10:25:27 |
36 |
4035.00 |
XLON |
2147212 |
|
17-Feb-2025 |
10:25:01 |
717 |
4035.00 |
XLON |
2146888 |
|
17-Feb-2025 |
10:25:01 |
180 |
4035.00 |
XLON |
2146890 |
|
17-Feb-2025 |
10:22:28 |
50 |
4032.00 |
XLON |
2145064 |
|
17-Feb-2025 |
10:22:28 |
180 |
4032.00 |
XLON |
2145056 |
|
17-Feb-2025 |
10:21:49 |
1,190 |
4032.00 |
XLON |
2144468 |
|
17-Feb-2025 |
10:20:56 |
150 |
4033.00 |
XLON |
2143852 |
|
17-Feb-2025 |
10:20:56 |
20 |
4033.00 |
XLON |
2143850 |
|
17-Feb-2025 |
10:20:56 |
300 |
4033.00 |
XLON |
2143848 |
|
17-Feb-2025 |
10:20:56 |
420 |
4033.00 |
XLON |
2143846 |
|
17-Feb-2025 |
10:18:58 |
843 |
4032.00 |
XLON |
2142371 |
|
17-Feb-2025 |
10:14:11 |
965 |
4028.00 |
XLON |
2138171 |
|
17-Feb-2025 |
10:11:41 |
583 |
4029.00 |
XLON |
2136040 |
|
17-Feb-2025 |
10:11:41 |
408 |
4029.00 |
XLON |
2136038 |
|
17-Feb-2025 |
10:11:41 |
882 |
4030.00 |
XLON |
2136036 |
|
17-Feb-2025 |
10:06:51 |
939 |
4030.00 |
XLON |
2131454 |
|
17-Feb-2025 |
10:04:22 |
161 |
4033.00 |
XLON |
2129119 |
|
17-Feb-2025 |
10:04:22 |
232 |
4033.00 |
XLON |
2129121 |
|
17-Feb-2025 |
10:04:22 |
200 |
4033.00 |
XLON |
2129117 |
|
17-Feb-2025 |
10:04:22 |
300 |
4033.00 |
XLON |
2129115 |
|
17-Feb-2025 |
10:04:22 |
863 |
4033.00 |
XLON |
2129113 |
|
17-Feb-2025 |
10:01:13 |
830 |
4026.00 |
XLON |
2126078 |
|
17-Feb-2025 |
09:57:58 |
658 |
4028.00 |
XLON |
2123069 |
|
17-Feb-2025 |
09:57:58 |
185 |
4028.00 |
XLON |
2123067 |
|
17-Feb-2025 |
09:55:07 |
342 |
4025.00 |
XLON |
2119527 |
|
17-Feb-2025 |
09:55:07 |
178 |
4025.00 |
XLON |
2119525 |
|
17-Feb-2025 |
09:55:07 |
2 |
4025.00 |
XLON |
2119523 |
|
17-Feb-2025 |
09:55:07 |
410 |
4025.00 |
XLON |
2119521 |
|
17-Feb-2025 |
09:54:28 |
817 |
4026.00 |
XLON |
2118765 |
|
17-Feb-2025 |
09:49:52 |
832 |
4030.00 |
XLON |
2114533 |
|
17-Feb-2025 |
09:49:39 |
923 |
4033.00 |
XLON |
2114223 |
|
17-Feb-2025 |
09:48:05 |
33 |
4032.00 |
XLON |
2112623 |
|
17-Feb-2025 |
09:45:04 |
765 |
4038.00 |
XLON |
2109805 |
|
17-Feb-2025 |
09:45:04 |
51 |
4038.00 |
XLON |
2109798 |
|
17-Feb-2025 |
09:43:48 |
692 |
4039.00 |
XLON |
2108589 |
|
17-Feb-2025 |
09:43:46 |
117 |
4039.00 |
XLON |
2108501 |
17-Feb-2025 |
09:43:12 |
56 |
4039.00 |
XLON |
2107941 |
|
17-Feb-2025 |
09:41:01 |
886 |
4043.00 |
XLON |
2106125 |
|
17-Feb-2025 |
09:38:36 |
888 |
4040.00 |
XLON |
2103850 |
|
17-Feb-2025 |
09:38:09 |
206 |
4040.00 |
XLON |
2103489 |
|
17-Feb-2025 |
09:38:09 |
674 |
4040.00 |
XLON |
2103487 |
|
17-Feb-2025 |
09:34:55 |
353 |
4040.00 |
XLON |
2100249 |
|
17-Feb-2025 |
09:34:55 |
477 |
4040.00 |
XLON |
2100247 |
|
17-Feb-2025 |
09:32:19 |
999 |
4040.00 |
XLON |
2097033 |
|
17-Feb-2025 |
09:30:29 |
2 |
4042.00 |
XLON |
2095454 |
|
17-Feb-2025 |
09:30:29 |
826 |
4042.00 |
XLON |
2095456 |
|
17-Feb-2025 |
09:27:54 |
815 |
4046.00 |
XLON |
2092887 |
|
17-Feb-2025 |
09:26:55 |
60 |
4046.00 |
XLON |
2092035 |
|
17-Feb-2025 |
09:26:55 |
2 |
4046.00 |
XLON |
2092033 |
|
17-Feb-2025 |
09:26:55 |
300 |
4046.00 |
XLON |
2092031 |
|
17-Feb-2025 |
09:26:55 |
471 |
4046.00 |
XLON |
2092029 |
|
17-Feb-2025 |
09:26:36 |
835 |
4047.00 |
XLON |
2091706 |
|
17-Feb-2025 |
09:24:17 |
289 |
4047.00 |
XLON |
2089523 |
|
17-Feb-2025 |
09:24:17 |
141 |
4047.00 |
XLON |
2089521 |
|
17-Feb-2025 |
09:24:17 |
82 |
4047.00 |
XLON |
2089519 |
|
17-Feb-2025 |
09:24:17 |
163 |
4047.00 |
XLON |
2089517 |
|
17-Feb-2025 |
09:20:19 |
210 |
4042.00 |
XLON |
2085917 |
|
17-Feb-2025 |
09:20:19 |
2 |
4042.00 |
XLON |
2085915 |
|
17-Feb-2025 |
09:20:19 |
36 |
4042.00 |
XLON |
2085911 |
|
17-Feb-2025 |
09:20:19 |
629 |
4042.00 |
XLON |
2085913 |
|
17-Feb-2025 |
09:17:43 |
911 |
4045.00 |
XLON |
2083315 |
|
17-Feb-2025 |
09:15:31 |
227 |
4048.00 |
XLON |
2080753 |
|
17-Feb-2025 |
09:15:31 |
374 |
4048.00 |
XLON |
2080751 |
|
17-Feb-2025 |
09:15:31 |
186 |
4048.00 |
XLON |
2080749 |
|
17-Feb-2025 |
09:15:31 |
817 |
4048.00 |
XLON |
2080747 |
|
17-Feb-2025 |
09:11:38 |
1,009 |
4041.00 |
XLON |
2077192 |
|
17-Feb-2025 |
09:10:25 |
212 |
4040.00 |
XLON |
2075967 |
|
17-Feb-2025 |
09:10:25 |
588 |
4040.00 |
XLON |
2075949 |
|
17-Feb-2025 |
09:10:25 |
232 |
4040.00 |
XLON |
2075947 |
|
17-Feb-2025 |
09:10:25 |
58 |
4040.00 |
XLON |
2075945 |
|
17-Feb-2025 |
09:05:09 |
251 |
4040.00 |
XLON |
2070495 |
|
17-Feb-2025 |
09:05:09 |
685 |
4040.00 |
XLON |
2070493 |
|
17-Feb-2025 |
09:04:47 |
833 |
4041.00 |
XLON |
2070016 |
|
17-Feb-2025 |
09:01:18 |
1,010 |
4041.00 |
XLON |
2066830 |
|
17-Feb-2025 |
08:59:33 |
935 |
4044.00 |
XLON |
2064717 |
|
17-Feb-2025 |
08:57:17 |
486 |
4044.00 |
XLON |
2062563 |
|
17-Feb-2025 |
08:57:17 |
326 |
4044.00 |
XLON |
2062561 |
|
17-Feb-2025 |
08:56:31 |
291 |
4045.00 |
XLON |
2061881 |
|
17-Feb-2025 |
08:56:31 |
302 |
4045.00 |
XLON |
2061879 |
|
17-Feb-2025 |
08:56:31 |
11 |
4045.00 |
XLON |
2061877 |
|
17-Feb-2025 |
08:56:31 |
237 |
4045.00 |
XLON |
2061875 |
|
17-Feb-2025 |
08:52:02 |
691 |
4044.00 |
XLON |
2058166 |
|
17-Feb-2025 |
08:52:02 |
212 |
4044.00 |
XLON |
2058164 |
|
17-Feb-2025 |
08:50:28 |
853 |
4048.00 |
XLON |
2056569 |
|
17-Feb-2025 |
08:44:18 |
87 |
4049.00 |
XLON |
2050544 |
|
17-Feb-2025 |
08:44:18 |
128 |
4049.00 |
XLON |
2050536 |
|
17-Feb-2025 |
08:44:18 |
473 |
4049.00 |
XLON |
2050534 |
|
17-Feb-2025 |
08:44:18 |
129 |
4049.00 |
XLON |
2050542 |
|
17-Feb-2025 |
08:44:18 |
156 |
4049.00 |
XLON |
2050538 |
17-Feb-2025 |
08:44:18 |
131 |
4049.00 |
XLON |
2050540 |
|
17-Feb-2025 |
08:44:18 |
721 |
4049.00 |
XLON |
2050530 |
|
17-Feb-2025 |
08:44:18 |
118 |
4049.00 |
XLON |
2050528 |
|
17-Feb-2025 |
08:42:59 |
531 |
4052.00 |
XLON |
2049368 |
|
17-Feb-2025 |
08:42:57 |
58 |
4052.00 |
XLON |
2049323 |
|
17-Feb-2025 |
08:42:57 |
290 |
4052.00 |
XLON |
2049321 |
|
17-Feb-2025 |
08:41:29 |
941 |
4053.00 |
XLON |
2047646 |
|
17-Feb-2025 |
08:39:39 |
873 |
4050.00 |
XLON |
2045250 |
|
17-Feb-2025 |
08:36:39 |
934 |
4048.00 |
XLON |
2041894 |
|
17-Feb-2025 |
08:36:28 |
1,001 |
4049.00 |
XLON |
2041554 |
|
17-Feb-2025 |
08:32:58 |
281 |
4046.00 |
XLON |
2038036 |
|
17-Feb-2025 |
08:32:58 |
290 |
4046.00 |
XLON |
2038015 |
|
17-Feb-2025 |
08:32:58 |
300 |
4046.00 |
XLON |
2038013 |
|
17-Feb-2025 |
08:32:58 |
20 |
4046.00 |
XLON |
2038019 |
|
17-Feb-2025 |
08:32:58 |
58 |
4046.00 |
XLON |
2038017 |
|
17-Feb-2025 |
08:31:11 |
437 |
4046.00 |
XLON |
2036141 |
|
17-Feb-2025 |
08:31:11 |
447 |
4046.00 |
XLON |
2036139 |
|
17-Feb-2025 |
08:29:57 |
866 |
4044.00 |
XLON |
2034642 |
|
17-Feb-2025 |
08:29:48 |
472 |
4045.00 |
XLON |
2034459 |
|
17-Feb-2025 |
08:29:48 |
300 |
4045.00 |
XLON |
2034457 |
|
17-Feb-2025 |
08:27:17 |
62 |
4045.00 |
XLON |
2032054 |
|
17-Feb-2025 |
08:25:26 |
975 |
4048.00 |
XLON |
2030137 |
|
17-Feb-2025 |
08:24:12 |
860 |
4046.00 |
XLON |
2028838 |
|
17-Feb-2025 |
08:22:11 |
827 |
4048.00 |
XLON |
2026528 |
|
17-Feb-2025 |
08:19:48 |
827 |
4052.00 |
XLON |
2023783 |
|
17-Feb-2025 |
08:18:24 |
560 |
4051.00 |
XLON |
2022384 |
|
17-Feb-2025 |
08:18:24 |
337 |
4051.00 |
XLON |
2022382 |
|
17-Feb-2025 |
08:16:56 |
830 |
4054.00 |
XLON |
2021140 |
|
17-Feb-2025 |
08:15:22 |
959 |
4056.00 |
XLON |
2019783 |
|
17-Feb-2025 |
08:14:23 |
865 |
4058.00 |
XLON |
2018541 |
|
17-Feb-2025 |
08:13:39 |
1,035 |
4059.00 |
XLON |
2017721 |
|
17-Feb-2025 |
08:13:18 |
948 |
4060.00 |
XLON |
2017457 |
|
17-Feb-2025 |
08:09:47 |
991 |
4062.00 |
XLON |
2013866 |
|
17-Feb-2025 |
08:09:37 |
200 |
4063.00 |
XLON |
2013547 |
|
17-Feb-2025 |
08:09:37 |
230 |
4063.00 |
XLON |
2013545 |
|
17-Feb-2025 |
08:09:37 |
1,178 |
4063.00 |
XLON |
2013543 |
|
17-Feb-2025 |
08:09:37 |
142 |
4063.00 |
XLON |
2013541 |
|
17-Feb-2025 |
08:09:33 |
923 |
4064.00 |
XLON |
2013469 |
|
17-Feb-2025 |
08:09:33 |
1,052 |
4064.00 |
XLON |
2013471 |
|
17-Feb-2025 |
08:05:23 |
1,099 |
4055.00 |
XLON |
2006401 |
|
17-Feb-2025 |
08:04:50 |
940 |
4056.00 |
XLON |
2005628 |
|
17-Feb-2025 |
08:02:27 |
816 |
4045.00 |
XLON |
2001780 |
|
17-Feb-2025 |
08:02:03 |
573 |
4059.00 |
XLON |
2001086 |
|
17-Feb-2025 |
08:02:00 |
294 |
4059.00 |
XLON |
2000990 |
|
17-Feb-2025 |
08:01:57 |
125 |
4059.00 |
XLON |
2000850 |
|
17-Feb-2025 |
08:01:53 |
331 |
4061.00 |
XLON |
2000663 |
|
17-Feb-2025 |
08:01:53 |
621 |
4061.00 |
XLON |
2000661 |
|
17-Feb-2025 |
08:01:50 |
68 |
4062.00 |
XLON |
2000534 |
|
17-Feb-2025 |
08:01:50 |
931 |
4062.00 |
XLON |
2000532 |
|
17-Feb-2025 |
08:00:48 |
1,007 |
4058.00 |
XLON |
1998161 |
17 February 2025
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 1,700,000 Ordinary shares of 14 51/116p each for admission to trading on the LSE, and admission to the FCA's Official List. The shares will rank pari passu with the existing issued shares of the Company.
1,400,000 shares from this application will be used in connection with the RELX Group plc Executive Share Option Scheme 2013, and 300,000 shares will be used in connection with the RELX PLC Employee Share Purchase Plan 2023.
Admission of the shares is expected on 19 February 2025.
18 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 246,239 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 24,422,846 ordinary shares in treasury, and has 1,856,923,091 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 4,815,176 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: |
18 February 2025 |
Number of ordinary shares purchased: |
246,239 |
Highest price paid per share (p): |
4071 |
Lowest price paid per share (p): |
4027 |
Volume weighted average price paid per share (p): |
4050.0995 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
18-Feb-2025 |
16:13:07 |
19 |
4044.00 |
XLON |
2617028 |
|
18-Feb-2025 |
16:13:07 |
233 |
4044.00 |
XLON |
2617024 |
|
18-Feb-2025 |
16:13:07 |
86 |
4044.00 |
XLON |
2617022 |
|
18-Feb-2025 |
16:13:07 |
442 |
4044.00 |
XLON |
2617026 |
|
18-Feb-2025 |
16:12:52 |
629 |
4044.00 |
XLON |
2616630 |
|
18-Feb-2025 |
16:12:50 |
200 |
4044.00 |
XLON |
2616541 |
|
18-Feb-2025 |
16:12:48 |
230 |
4044.00 |
XLON |
2616484 |
|
18-Feb-2025 |
16:12:48 |
458 |
4044.00 |
XLON |
2616482 |
|
18-Feb-2025 |
16:12:48 |
882 |
4044.00 |
XLON |
2616480 |
|
18-Feb-2025 |
16:12:48 |
239 |
4044.00 |
XLON |
2616478 |
|
18-Feb-2025 |
16:12:48 |
100 |
4044.00 |
XLON |
2616476 |
|
18-Feb-2025 |
16:11:02 |
134 |
4044.00 |
XLON |
2613092 |
|
18-Feb-2025 |
16:11:02 |
700 |
4044.00 |
XLON |
2613088 |
|
18-Feb-2025 |
16:11:02 |
70 |
4044.00 |
XLON |
2613090 |
18-Feb-2025 |
16:11:02 |
946 |
4045.00 |
XLON |
2613085 |
|
18-Feb-2025 |
16:10:21 |
894 |
4046.00 |
XLON |
2611751 |
|
18-Feb-2025 |
16:08:48 |
78 |
4047.00 |
XLON |
2608436 |
|
18-Feb-2025 |
16:08:46 |
882 |
4047.00 |
XLON |
2608380 |
|
18-Feb-2025 |
16:08:26 |
863 |
4048.00 |
XLON |
2607680 |
|
18-Feb-2025 |
16:06:51 |
939 |
4046.00 |
XLON |
2604326 |
|
18-Feb-2025 |
16:06:48 |
631 |
4047.00 |
XLON |
2604206 |
|
18-Feb-2025 |
16:06:14 |
281 |
4047.00 |
XLON |
2603190 |
|
18-Feb-2025 |
16:05:31 |
757 |
4048.00 |
XLON |
2601776 |
|
18-Feb-2025 |
16:05:31 |
58 |
4048.00 |
XLON |
2601774 |
|
18-Feb-2025 |
16:05:31 |
110 |
4048.00 |
XLON |
2601772 |
|
18-Feb-2025 |
16:03:25 |
777 |
4050.00 |
XLON |
2597263 |
|
18-Feb-2025 |
16:03:25 |
204 |
4050.00 |
XLON |
2597265 |
|
18-Feb-2025 |
16:03:14 |
961 |
4051.00 |
XLON |
2596935 |
|
18-Feb-2025 |
16:02:47 |
303 |
4052.00 |
XLON |
2595921 |
|
18-Feb-2025 |
16:02:47 |
533 |
4052.00 |
XLON |
2595919 |
|
18-Feb-2025 |
16:00:54 |
1,002 |
4054.00 |
XLON |
2592753 |
|
18-Feb-2025 |
16:00:52 |
881 |
4055.00 |
XLON |
2592687 |
|
18-Feb-2025 |
15:59:48 |
1,005 |
4055.00 |
XLON |
2589989 |
|
18-Feb-2025 |
15:57:31 |
985 |
4056.00 |
XLON |
2584951 |
|
18-Feb-2025 |
15:56:52 |
831 |
4057.00 |
XLON |
2583890 |
|
18-Feb-2025 |
15:55:47 |
216 |
4057.00 |
XLON |
2581957 |
|
18-Feb-2025 |
15:55:47 |
210 |
4057.00 |
XLON |
2581955 |
|
18-Feb-2025 |
15:55:47 |
300 |
4057.00 |
XLON |
2581953 |
|
18-Feb-2025 |
15:54:33 |
955 |
4057.00 |
XLON |
2579670 |
|
18-Feb-2025 |
15:53:42 |
732 |
4058.00 |
XLON |
2578350 |
|
18-Feb-2025 |
15:53:42 |
193 |
4058.00 |
XLON |
2578352 |
|
18-Feb-2025 |
15:52:40 |
886 |
4057.00 |
XLON |
2576788 |
|
18-Feb-2025 |
15:51:40 |
837 |
4056.00 |
XLON |
2575116 |
|
18-Feb-2025 |
15:51:38 |
950 |
4057.00 |
XLON |
2575076 |
|
18-Feb-2025 |
15:50:51 |
1,090 |
4057.00 |
XLON |
2573957 |
|
18-Feb-2025 |
15:49:43 |
975 |
4056.00 |
XLON |
2572176 |
|
18-Feb-2025 |
15:48:22 |
947 |
4055.00 |
XLON |
2570084 |
|
18-Feb-2025 |
15:47:00 |
1,005 |
4053.00 |
XLON |
2567661 |
|
18-Feb-2025 |
15:41:51 |
893 |
4047.00 |
XLON |
2559166 |
|
18-Feb-2025 |
15:40:13 |
349 |
4045.00 |
XLON |
2556611 |
|
18-Feb-2025 |
15:40:13 |
504 |
4045.00 |
XLON |
2556609 |
|
18-Feb-2025 |
15:40:13 |
1 |
4045.00 |
XLON |
2556607 |
|
18-Feb-2025 |
15:40:08 |
32 |
4046.00 |
XLON |
2556398 |
|
18-Feb-2025 |
15:40:08 |
964 |
4046.00 |
XLON |
2556396 |
|
18-Feb-2025 |
15:40:08 |
867 |
4046.00 |
XLON |
2556394 |
|
18-Feb-2025 |
15:37:29 |
1,496 |
4046.00 |
XLON |
2551793 |
|
18-Feb-2025 |
15:37:28 |
1,006 |
4047.00 |
XLON |
2551754 |
|
18-Feb-2025 |
15:32:52 |
990 |
4043.00 |
XLON |
2543214 |
|
18-Feb-2025 |
15:32:52 |
984 |
4044.00 |
XLON |
2543210 |
|
18-Feb-2025 |
15:30:47 |
986 |
4037.00 |
XLON |
2538932 |
|
18-Feb-2025 |
15:28:50 |
974 |
4034.00 |
XLON |
2535106 |
|
18-Feb-2025 |
15:28:49 |
935 |
4035.00 |
XLON |
2535084 |
|
18-Feb-2025 |
15:26:30 |
922 |
4033.00 |
XLON |
2531389 |
|
18-Feb-2025 |
15:25:29 |
379 |
4030.00 |
XLON |
2529461 |
|
18-Feb-2025 |
15:25:29 |
552 |
4030.00 |
XLON |
2529459 |
|
18-Feb-2025 |
15:25:23 |
352 |
4030.00 |
XLON |
2529294 |
|
18-Feb-2025 |
15:24:44 |
660 |
4030.00 |
XLON |
2527598 |
18-Feb-2025 |
15:24:25 |
834 |
4031.00 |
XLON |
2527177 |
|
18-Feb-2025 |
15:21:06 |
310 |
4033.00 |
XLON |
2521026 |
|
18-Feb-2025 |
15:21:06 |
561 |
4033.00 |
XLON |
2521024 |
|
18-Feb-2025 |
15:18:45 |
837 |
4034.00 |
XLON |
2516948 |
|
18-Feb-2025 |
15:17:48 |
1,003 |
4035.00 |
XLON |
2515544 |
|
18-Feb-2025 |
15:17:17 |
144 |
4036.00 |
XLON |
2514777 |
|
18-Feb-2025 |
15:17:17 |
472 |
4036.00 |
XLON |
2514775 |
|
18-Feb-2025 |
15:17:13 |
278 |
4036.00 |
XLON |
2514686 |
|
18-Feb-2025 |
15:16:37 |
924 |
4036.00 |
XLON |
2513561 |
|
18-Feb-2025 |
15:15:19 |
1,193 |
4036.00 |
XLON |
2511346 |
|
18-Feb-2025 |
15:15:14 |
513 |
4037.00 |
XLON |
2511117 |
|
18-Feb-2025 |
15:15:14 |
323 |
4037.00 |
XLON |
2511115 |
|
18-Feb-2025 |
15:10:28 |
981 |
4029.00 |
XLON |
2502193 |
|
18-Feb-2025 |
15:10:23 |
962 |
4030.00 |
XLON |
2502064 |
|
18-Feb-2025 |
15:09:18 |
952 |
4030.00 |
XLON |
2500117 |
|
18-Feb-2025 |
15:06:19 |
984 |
4029.00 |
XLON |
2494961 |
|
18-Feb-2025 |
15:04:20 |
969 |
4033.00 |
XLON |
2490883 |
|
18-Feb-2025 |
15:04:18 |
1,021 |
4034.00 |
XLON |
2490774 |
|
18-Feb-2025 |
15:04:08 |
964 |
4035.00 |
XLON |
2490477 |
|
18-Feb-2025 |
15:01:13 |
109 |
4032.00 |
XLON |
2483550 |
|
18-Feb-2025 |
15:01:13 |
411 |
4032.00 |
XLON |
2483548 |
|
18-Feb-2025 |
15:01:10 |
300 |
4032.00 |
XLON |
2483379 |
|
18-Feb-2025 |
15:01:10 |
135 |
4032.00 |
XLON |
2483377 |
|
18-Feb-2025 |
15:01:09 |
174 |
4033.00 |
XLON |
2483315 |
|
18-Feb-2025 |
15:01:09 |
1,162 |
4033.00 |
XLON |
2483312 |
|
18-Feb-2025 |
15:00:50 |
944 |
4034.00 |
XLON |
2482414 |
|
18-Feb-2025 |
15:00:50 |
521 |
4034.00 |
XLON |
2482412 |
|
18-Feb-2025 |
15:00:50 |
295 |
4034.00 |
XLON |
2482410 |
|
18-Feb-2025 |
15:00:50 |
283 |
4034.00 |
XLON |
2482408 |
|
18-Feb-2025 |
15:00:06 |
137 |
4035.00 |
XLON |
2479034 |
|
18-Feb-2025 |
14:57:47 |
310 |
4030.00 |
XLON |
2472232 |
|
18-Feb-2025 |
14:57:47 |
546 |
4030.00 |
XLON |
2472230 |
|
18-Feb-2025 |
14:56:03 |
236 |
4027.00 |
XLON |
2468680 |
|
18-Feb-2025 |
14:54:51 |
984 |
4029.00 |
XLON |
2466035 |
|
18-Feb-2025 |
14:54:46 |
788 |
4030.00 |
XLON |
2465644 |
|
18-Feb-2025 |
14:54:46 |
195 |
4030.00 |
XLON |
2465642 |
|
18-Feb-2025 |
14:53:05 |
1,012 |
4032.00 |
XLON |
2461340 |
|
18-Feb-2025 |
14:52:54 |
845 |
4033.00 |
XLON |
2460834 |
|
18-Feb-2025 |
14:51:03 |
312 |
4032.00 |
XLON |
2456171 |
|
18-Feb-2025 |
14:51:03 |
676 |
4032.00 |
XLON |
2456173 |
|
18-Feb-2025 |
14:49:50 |
1,009 |
4034.00 |
XLON |
2453350 |
|
18-Feb-2025 |
14:49:19 |
899 |
4035.00 |
XLON |
2451848 |
|
18-Feb-2025 |
14:46:37 |
1,002 |
4032.00 |
XLON |
2444407 |
|
18-Feb-2025 |
14:46:37 |
143 |
4032.00 |
XLON |
2444405 |
|
18-Feb-2025 |
14:46:37 |
20 |
4032.00 |
XLON |
2444403 |
|
18-Feb-2025 |
14:46:36 |
969 |
4033.00 |
XLON |
2444377 |
|
18-Feb-2025 |
14:46:11 |
901 |
4034.00 |
XLON |
2443020 |
|
18-Feb-2025 |
14:43:28 |
118 |
4032.00 |
XLON |
2436183 |
|
18-Feb-2025 |
14:43:28 |
300 |
4032.00 |
XLON |
2436181 |
|
18-Feb-2025 |
14:43:28 |
295 |
4032.00 |
XLON |
2436179 |
|
18-Feb-2025 |
14:42:21 |
880 |
4034.00 |
XLON |
2433056 |
|
18-Feb-2025 |
14:42:21 |
97 |
4034.00 |
XLON |
2433054 |
|
18-Feb-2025 |
14:41:29 |
828 |
4035.00 |
XLON |
2430992 |
18-Feb-2025 |
14:40:29 |
997 |
4036.00 |
XLON |
2428655 |
|
18-Feb-2025 |
14:40:11 |
897 |
4037.00 |
XLON |
2428025 |
|
18-Feb-2025 |
14:39:54 |
72 |
4037.00 |
XLON |
2427275 |
|
18-Feb-2025 |
14:39:01 |
136 |
4037.00 |
XLON |
2424773 |
|
18-Feb-2025 |
14:39:01 |
295 |
4037.00 |
XLON |
2424771 |
|
18-Feb-2025 |
14:39:01 |
320 |
4037.00 |
XLON |
2424769 |
|
18-Feb-2025 |
14:39:01 |
241 |
4037.00 |
XLON |
2424767 |
|
18-Feb-2025 |
14:36:18 |
852 |
4038.00 |
XLON |
2418016 |
|
18-Feb-2025 |
14:36:10 |
878 |
4039.00 |
XLON |
2417646 |
|
18-Feb-2025 |
14:36:10 |
101 |
4039.00 |
XLON |
2417644 |
|
18-Feb-2025 |
14:33:54 |
2 |
4040.00 |
XLON |
2411386 |
|
18-Feb-2025 |
14:33:54 |
943 |
4040.00 |
XLON |
2411384 |
|
18-Feb-2025 |
14:33:20 |
1,009 |
4043.00 |
XLON |
2409885 |
|
18-Feb-2025 |
14:33:13 |
423 |
4044.00 |
XLON |
2409504 |
|
18-Feb-2025 |
14:33:13 |
20 |
4044.00 |
XLON |
2409492 |
|
18-Feb-2025 |
14:33:13 |
300 |
4044.00 |
XLON |
2409490 |
|
18-Feb-2025 |
14:33:13 |
320 |
4044.00 |
XLON |
2409488 |
|
18-Feb-2025 |
14:33:13 |
899 |
4045.00 |
XLON |
2409486 |
|
18-Feb-2025 |
14:31:20 |
116 |
4044.00 |
XLON |
2403720 |
|
18-Feb-2025 |
14:31:20 |
220 |
4044.00 |
XLON |
2403718 |
|
18-Feb-2025 |
14:30:32 |
930 |
4046.00 |
XLON |
2400740 |
|
18-Feb-2025 |
14:30:32 |
821 |
4047.00 |
XLON |
2400720 |
|
18-Feb-2025 |
14:27:47 |
355 |
4048.00 |
XLON |
2388947 |
|
18-Feb-2025 |
14:27:47 |
20 |
4048.00 |
XLON |
2388945 |
|
18-Feb-2025 |
14:27:47 |
236 |
4048.00 |
XLON |
2388943 |
|
18-Feb-2025 |
14:27:47 |
300 |
4048.00 |
XLON |
2388941 |
|
18-Feb-2025 |
14:26:23 |
320 |
4052.00 |
XLON |
2386707 |
|
18-Feb-2025 |
14:26:23 |
295 |
4052.00 |
XLON |
2386709 |
|
18-Feb-2025 |
14:26:23 |
280 |
4052.00 |
XLON |
2386711 |
|
18-Feb-2025 |
14:24:17 |
944 |
4054.00 |
XLON |
2384158 |
|
18-Feb-2025 |
14:21:29 |
828 |
4056.00 |
XLON |
2381032 |
|
18-Feb-2025 |
14:20:15 |
885 |
4057.00 |
XLON |
2379469 |
|
18-Feb-2025 |
14:20:03 |
187 |
4058.00 |
XLON |
2379253 |
|
18-Feb-2025 |
14:20:03 |
885 |
4058.00 |
XLON |
2379251 |
|
18-Feb-2025 |
14:19:12 |
981 |
4059.00 |
XLON |
2378272 |
|
18-Feb-2025 |
14:13:02 |
873 |
4056.00 |
XLON |
2371619 |
|
18-Feb-2025 |
14:09:51 |
862 |
4059.00 |
XLON |
2368520 |
|
18-Feb-2025 |
14:07:21 |
813 |
4060.00 |
XLON |
2365969 |
|
18-Feb-2025 |
14:06:26 |
511 |
4064.00 |
XLON |
2364244 |
|
18-Feb-2025 |
14:06:26 |
185 |
4064.00 |
XLON |
2364240 |
|
18-Feb-2025 |
14:06:26 |
295 |
4064.00 |
XLON |
2364242 |
|
18-Feb-2025 |
14:03:46 |
231 |
4065.00 |
XLON |
2361579 |
|
18-Feb-2025 |
14:03:46 |
413 |
4065.00 |
XLON |
2361575 |
|
18-Feb-2025 |
14:03:46 |
300 |
4065.00 |
XLON |
2361577 |
|
18-Feb-2025 |
14:01:25 |
827 |
4068.00 |
XLON |
2358506 |
|
18-Feb-2025 |
14:00:15 |
895 |
4071.00 |
XLON |
2357233 |
|
18-Feb-2025 |
14:00:15 |
175 |
4071.00 |
XLON |
2357231 |
|
18-Feb-2025 |
14:00:15 |
298 |
4071.00 |
XLON |
2357229 |
|
18-Feb-2025 |
14:00:15 |
149 |
4071.00 |
XLON |
2357227 |
|
18-Feb-2025 |
14:00:15 |
462 |
4071.00 |
XLON |
2357225 |
|
18-Feb-2025 |
14:00:15 |
433 |
4071.00 |
XLON |
2357223 |
|
18-Feb-2025 |
13:59:42 |
967 |
4071.00 |
XLON |
2356490 |
|
18-Feb-2025 |
13:58:35 |
278 |
4071.00 |
XLON |
2355263 |
18-Feb-2025 |
13:58:22 |
272 |
4071.00 |
XLON |
2354982 |
|
18-Feb-2025 |
13:58:22 |
200 |
4071.00 |
XLON |
2354984 |
|
18-Feb-2025 |
13:58:05 |
265 |
4071.00 |
XLON |
2354559 |
|
18-Feb-2025 |
13:58:04 |
848 |
4071.00 |
XLON |
2354548 |
|
18-Feb-2025 |
13:45:39 |
337 |
4069.00 |
XLON |
2341327 |
|
18-Feb-2025 |
13:45:39 |
295 |
4069.00 |
XLON |
2341325 |
|
18-Feb-2025 |
13:45:39 |
262 |
4069.00 |
XLON |
2341323 |
|
18-Feb-2025 |
13:42:49 |
917 |
4068.00 |
XLON |
2338542 |
|
18-Feb-2025 |
13:40:24 |
457 |
4069.00 |
XLON |
2336600 |
|
18-Feb-2025 |
13:40:24 |
412 |
4069.00 |
XLON |
2336598 |
|
18-Feb-2025 |
13:38:37 |
534 |
4070.00 |
XLON |
2335080 |
|
18-Feb-2025 |
13:38:37 |
467 |
4070.00 |
XLON |
2335078 |
|
18-Feb-2025 |
13:37:51 |
975 |
4070.00 |
XLON |
2334323 |
|
18-Feb-2025 |
13:35:50 |
295 |
4065.00 |
XLON |
2332518 |
|
18-Feb-2025 |
13:35:50 |
286 |
4065.00 |
XLON |
2332514 |
|
18-Feb-2025 |
13:35:50 |
1,500 |
4065.00 |
XLON |
2332516 |
|
18-Feb-2025 |
13:34:50 |
157 |
4065.00 |
XLON |
2331580 |
|
18-Feb-2025 |
13:34:50 |
182 |
4065.00 |
XLON |
2331578 |
|
18-Feb-2025 |
13:34:50 |
177 |
4065.00 |
XLON |
2331576 |
|
18-Feb-2025 |
13:30:58 |
300 |
4062.00 |
XLON |
2327932 |
|
18-Feb-2025 |
13:30:58 |
320 |
4062.00 |
XLON |
2327930 |
|
18-Feb-2025 |
13:30:58 |
295 |
4062.00 |
XLON |
2327928 |
|
18-Feb-2025 |
13:26:09 |
76 |
4062.00 |
XLON |
2323663 |
|
18-Feb-2025 |
13:26:09 |
41 |
4062.00 |
XLON |
2323661 |
|
18-Feb-2025 |
13:26:09 |
752 |
4062.00 |
XLON |
2323659 |
|
18-Feb-2025 |
13:26:09 |
908 |
4062.00 |
XLON |
2323657 |
|
18-Feb-2025 |
13:20:39 |
573 |
4060.00 |
XLON |
2318719 |
|
18-Feb-2025 |
13:20:39 |
193 |
4060.00 |
XLON |
2318721 |
|
18-Feb-2025 |
13:20:39 |
295 |
4060.00 |
XLON |
2318723 |
|
18-Feb-2025 |
13:20:39 |
207 |
4060.00 |
XLON |
2318725 |
|
18-Feb-2025 |
13:20:39 |
170 |
4060.00 |
XLON |
2318727 |
|
18-Feb-2025 |
13:20:19 |
355 |
4060.00 |
XLON |
2318434 |
|
18-Feb-2025 |
13:14:28 |
212 |
4060.00 |
XLON |
2313231 |
|
18-Feb-2025 |
13:14:28 |
212 |
4060.00 |
XLON |
2313229 |
|
18-Feb-2025 |
13:14:28 |
236 |
4060.00 |
XLON |
2313227 |
|
18-Feb-2025 |
13:14:28 |
293 |
4060.00 |
XLON |
2313225 |
|
18-Feb-2025 |
13:10:32 |
1,011 |
4060.00 |
XLON |
2309460 |
|
18-Feb-2025 |
13:09:45 |
227 |
4061.00 |
XLON |
2308617 |
|
18-Feb-2025 |
13:09:45 |
785 |
4061.00 |
XLON |
2308615 |
|
18-Feb-2025 |
13:03:43 |
929 |
4060.00 |
XLON |
2303980 |
|
18-Feb-2025 |
13:00:32 |
812 |
4059.00 |
XLON |
2300707 |
|
18-Feb-2025 |
12:58:21 |
317 |
4057.00 |
XLON |
2298553 |
|
18-Feb-2025 |
12:58:21 |
300 |
4057.00 |
XLON |
2298549 |
|
18-Feb-2025 |
12:58:21 |
295 |
4057.00 |
XLON |
2298551 |
|
18-Feb-2025 |
12:55:19 |
780 |
4056.00 |
XLON |
2296097 |
|
18-Feb-2025 |
12:55:19 |
172 |
4056.00 |
XLON |
2296095 |
|
18-Feb-2025 |
12:51:12 |
880 |
4055.00 |
XLON |
2292746 |
|
18-Feb-2025 |
12:49:17 |
849 |
4056.00 |
XLON |
2291209 |
|
18-Feb-2025 |
12:46:29 |
197 |
4053.00 |
XLON |
2289190 |
|
18-Feb-2025 |
12:46:07 |
603 |
4053.00 |
XLON |
2288872 |
|
18-Feb-2025 |
12:46:07 |
295 |
4053.00 |
XLON |
2288870 |
|
18-Feb-2025 |
12:46:07 |
61 |
4053.00 |
XLON |
2288868 |
|
18-Feb-2025 |
12:41:52 |
958 |
4052.00 |
XLON |
2285754 |
18-Feb-2025 |
12:41:09 |
750 |
4053.00 |
XLON |
2285262 |
|
18-Feb-2025 |
12:41:04 |
117 |
4053.00 |
XLON |
2285214 |
|
18-Feb-2025 |
12:36:10 |
763 |
4053.00 |
XLON |
2281404 |
|
18-Feb-2025 |
12:36:10 |
91 |
4053.00 |
XLON |
2281406 |
|
18-Feb-2025 |
12:36:00 |
590 |
4054.00 |
XLON |
2281297 |
|
18-Feb-2025 |
12:36:00 |
378 |
4054.00 |
XLON |
2281295 |
|
18-Feb-2025 |
12:27:00 |
347 |
4049.00 |
XLON |
2274430 |
|
18-Feb-2025 |
12:27:00 |
295 |
4049.00 |
XLON |
2274428 |
|
18-Feb-2025 |
12:27:00 |
260 |
4049.00 |
XLON |
2274426 |
|
18-Feb-2025 |
12:21:59 |
28 |
4047.00 |
XLON |
2270418 |
|
18-Feb-2025 |
12:21:59 |
867 |
4047.00 |
XLON |
2270416 |
|
18-Feb-2025 |
12:21:30 |
314 |
4048.00 |
XLON |
2270085 |
|
18-Feb-2025 |
12:21:30 |
620 |
4048.00 |
XLON |
2270083 |
|
18-Feb-2025 |
12:16:58 |
708 |
4048.00 |
XLON |
2267178 |
|
18-Feb-2025 |
12:16:58 |
286 |
4048.00 |
XLON |
2267180 |
|
18-Feb-2025 |
12:13:10 |
1,007 |
4050.00 |
XLON |
2264622 |
|
18-Feb-2025 |
12:07:02 |
135 |
4052.00 |
XLON |
2260318 |
|
18-Feb-2025 |
12:07:02 |
783 |
4052.00 |
XLON |
2260320 |
|
18-Feb-2025 |
12:00:47 |
815 |
4053.00 |
XLON |
2255751 |
|
18-Feb-2025 |
12:00:05 |
863 |
4054.00 |
XLON |
2255300 |
|
18-Feb-2025 |
11:59:48 |
20 |
4054.00 |
XLON |
2255101 |
|
18-Feb-2025 |
11:55:58 |
815 |
4055.00 |
XLON |
2252331 |
|
18-Feb-2025 |
11:55:18 |
849 |
4056.00 |
XLON |
2251698 |
|
18-Feb-2025 |
11:51:09 |
1,001 |
4054.00 |
XLON |
2248602 |
|
18-Feb-2025 |
11:49:15 |
1,141 |
4055.00 |
XLON |
2247131 |
|
18-Feb-2025 |
11:49:07 |
422 |
4056.00 |
XLON |
2247017 |
|
18-Feb-2025 |
11:49:07 |
686 |
4056.00 |
XLON |
2247015 |
|
18-Feb-2025 |
11:44:53 |
920 |
4056.00 |
XLON |
2244540 |
|
18-Feb-2025 |
11:44:53 |
240 |
4056.00 |
XLON |
2244542 |
|
18-Feb-2025 |
11:41:48 |
916 |
4055.00 |
XLON |
2242502 |
|
18-Feb-2025 |
11:39:52 |
930 |
4054.00 |
XLON |
2241009 |
|
18-Feb-2025 |
11:36:44 |
133 |
4053.00 |
XLON |
2239218 |
|
18-Feb-2025 |
11:36:44 |
920 |
4053.00 |
XLON |
2239216 |
|
18-Feb-2025 |
11:31:17 |
998 |
4052.00 |
XLON |
2235722 |
|
18-Feb-2025 |
11:24:47 |
937 |
4051.00 |
XLON |
2230757 |
|
18-Feb-2025 |
11:20:48 |
962 |
4051.00 |
XLON |
2227804 |
|
18-Feb-2025 |
11:20:22 |
939 |
4052.00 |
XLON |
2227427 |
|
18-Feb-2025 |
11:16:31 |
401 |
4051.00 |
XLON |
2224305 |
|
18-Feb-2025 |
11:15:53 |
300 |
4051.00 |
XLON |
2223761 |
|
18-Feb-2025 |
11:15:53 |
271 |
4051.00 |
XLON |
2223759 |
|
18-Feb-2025 |
11:15:53 |
20 |
4051.00 |
XLON |
2223763 |
|
18-Feb-2025 |
11:10:15 |
602 |
4048.00 |
XLON |
2219252 |
|
18-Feb-2025 |
11:10:15 |
240 |
4048.00 |
XLON |
2219250 |
|
18-Feb-2025 |
11:08:01 |
891 |
4049.00 |
XLON |
2217095 |
|
18-Feb-2025 |
11:05:29 |
33 |
4052.00 |
XLON |
2214873 |
|
18-Feb-2025 |
11:05:29 |
885 |
4052.00 |
XLON |
2214871 |
|
18-Feb-2025 |
11:04:59 |
821 |
4053.00 |
XLON |
2214297 |
|
18-Feb-2025 |
11:03:46 |
49 |
4052.00 |
XLON |
2213223 |
|
18-Feb-2025 |
11:03:46 |
920 |
4052.00 |
XLON |
2213221 |
|
18-Feb-2025 |
11:03:27 |
978 |
4053.00 |
XLON |
2212996 |
|
18-Feb-2025 |
11:01:36 |
911 |
4054.00 |
XLON |
2211558 |
|
18-Feb-2025 |
11:01:36 |
898 |
4054.00 |
XLON |
2211556 |
|
18-Feb-2025 |
10:58:08 |
837 |
4054.00 |
XLON |
2207846 |
18-Feb-2025 |
10:55:08 |
913 |
4052.00 |
XLON |
2205190 |
|
18-Feb-2025 |
10:53:22 |
999 |
4051.00 |
XLON |
2203790 |
|
18-Feb-2025 |
10:49:45 |
972 |
4051.00 |
XLON |
2200646 |
|
18-Feb-2025 |
10:47:26 |
943 |
4051.00 |
XLON |
2198485 |
|
18-Feb-2025 |
10:47:26 |
1,009 |
4052.00 |
XLON |
2198483 |
|
18-Feb-2025 |
10:43:25 |
956 |
4053.00 |
XLON |
2195490 |
|
18-Feb-2025 |
10:40:10 |
133 |
4053.00 |
XLON |
2192907 |
|
18-Feb-2025 |
10:40:10 |
800 |
4053.00 |
XLON |
2192905 |
|
18-Feb-2025 |
10:40:10 |
10 |
4053.00 |
XLON |
2192903 |
|
18-Feb-2025 |
10:36:22 |
851 |
4054.00 |
XLON |
2189978 |
|
18-Feb-2025 |
10:32:13 |
805 |
4053.00 |
XLON |
2185779 |
|
18-Feb-2025 |
10:32:13 |
29 |
4053.00 |
XLON |
2185777 |
|
18-Feb-2025 |
10:32:13 |
601 |
4053.00 |
XLON |
2185773 |
|
18-Feb-2025 |
10:32:13 |
384 |
4053.00 |
XLON |
2185775 |
|
18-Feb-2025 |
10:32:13 |
811 |
4053.00 |
XLON |
2185771 |
|
18-Feb-2025 |
10:28:18 |
471 |
4052.00 |
XLON |
2182658 |
|
18-Feb-2025 |
10:28:18 |
510 |
4052.00 |
XLON |
2182656 |
|
18-Feb-2025 |
10:24:06 |
880 |
4056.00 |
XLON |
2179404 |
|
18-Feb-2025 |
10:22:59 |
998 |
4057.00 |
XLON |
2178591 |
|
18-Feb-2025 |
10:22:26 |
856 |
4058.00 |
XLON |
2178220 |
|
18-Feb-2025 |
10:19:49 |
586 |
4055.00 |
XLON |
2175447 |
|
18-Feb-2025 |
10:19:49 |
893 |
4056.00 |
XLON |
2175445 |
|
18-Feb-2025 |
10:18:25 |
1,483 |
4055.00 |
XLON |
2173904 |
|
18-Feb-2025 |
10:12:11 |
606 |
4053.00 |
XLON |
2168340 |
|
18-Feb-2025 |
10:12:11 |
318 |
4053.00 |
XLON |
2168338 |
|
18-Feb-2025 |
10:10:28 |
362 |
4051.00 |
XLON |
2166661 |
|
18-Feb-2025 |
10:05:29 |
981 |
4046.00 |
XLON |
2162480 |
|
18-Feb-2025 |
10:03:06 |
918 |
4046.00 |
XLON |
2160528 |
|
18-Feb-2025 |
10:00:43 |
131 |
4045.00 |
XLON |
2158333 |
|
18-Feb-2025 |
10:00:43 |
858 |
4045.00 |
XLON |
2158331 |
|
18-Feb-2025 |
09:59:57 |
968 |
4046.00 |
XLON |
2157690 |
|
18-Feb-2025 |
09:59:49 |
950 |
4047.00 |
XLON |
2157584 |
|
18-Feb-2025 |
09:58:46 |
38 |
4046.00 |
XLON |
2156500 |
|
18-Feb-2025 |
09:58:46 |
590 |
4046.00 |
XLON |
2156498 |
|
18-Feb-2025 |
09:58:46 |
253 |
4046.00 |
XLON |
2156496 |
|
18-Feb-2025 |
09:53:07 |
958 |
4040.00 |
XLON |
2150837 |
|
18-Feb-2025 |
09:50:14 |
985 |
4044.00 |
XLON |
2147677 |
|
18-Feb-2025 |
09:44:55 |
674 |
4050.00 |
XLON |
2142000 |
|
18-Feb-2025 |
09:44:55 |
260 |
4050.00 |
XLON |
2141998 |
|
18-Feb-2025 |
09:42:58 |
980 |
4053.00 |
XLON |
2140089 |
|
18-Feb-2025 |
09:37:09 |
924 |
4052.00 |
XLON |
2133788 |
|
18-Feb-2025 |
09:37:09 |
71 |
4052.00 |
XLON |
2133790 |
|
18-Feb-2025 |
09:34:47 |
41 |
4053.00 |
XLON |
2129817 |
|
18-Feb-2025 |
09:34:47 |
789 |
4053.00 |
XLON |
2129819 |
|
18-Feb-2025 |
09:34:12 |
306 |
4054.00 |
XLON |
2129251 |
|
18-Feb-2025 |
09:34:12 |
306 |
4054.00 |
XLON |
2129249 |
|
18-Feb-2025 |
09:34:12 |
295 |
4054.00 |
XLON |
2129247 |
|
18-Feb-2025 |
09:31:18 |
955 |
4053.00 |
XLON |
2125986 |
|
18-Feb-2025 |
09:28:51 |
1,001 |
4056.00 |
XLON |
2122237 |
|
18-Feb-2025 |
09:26:22 |
742 |
4058.00 |
XLON |
2119453 |
|
18-Feb-2025 |
09:26:22 |
266 |
4058.00 |
XLON |
2119451 |
|
18-Feb-2025 |
09:23:26 |
819 |
4054.00 |
XLON |
2116480 |
|
18-Feb-2025 |
09:21:35 |
999 |
4055.00 |
XLON |
2114648 |
18-Feb-2025 |
09:20:35 |
981 |
4056.00 |
XLON |
2113500 |
|
18-Feb-2025 |
09:18:51 |
767 |
4054.00 |
XLON |
2111856 |
|
18-Feb-2025 |
09:18:51 |
907 |
4055.00 |
XLON |
2111854 |
|
18-Feb-2025 |
09:18:50 |
500 |
4056.00 |
XLON |
2111850 |
|
18-Feb-2025 |
09:18:41 |
156 |
4056.00 |
XLON |
2111575 |
|
18-Feb-2025 |
09:18:41 |
458 |
4056.00 |
XLON |
2111573 |
|
18-Feb-2025 |
09:14:24 |
363 |
4053.00 |
XLON |
2107254 |
|
18-Feb-2025 |
09:14:24 |
300 |
4053.00 |
XLON |
2107252 |
|
18-Feb-2025 |
09:14:24 |
183 |
4053.00 |
XLON |
2107250 |
|
18-Feb-2025 |
09:13:20 |
295 |
4053.00 |
XLON |
2106210 |
|
18-Feb-2025 |
09:13:20 |
590 |
4053.00 |
XLON |
2106208 |
|
18-Feb-2025 |
09:11:32 |
970 |
4057.00 |
XLON |
2104197 |
|
18-Feb-2025 |
09:11:32 |
11 |
4057.00 |
XLON |
2104195 |
|
18-Feb-2025 |
09:09:11 |
934 |
4057.00 |
XLON |
2101895 |
|
18-Feb-2025 |
09:07:13 |
822 |
4057.00 |
XLON |
2100144 |
|
18-Feb-2025 |
09:05:15 |
928 |
4056.00 |
XLON |
2098280 |
|
18-Feb-2025 |
09:03:38 |
408 |
4053.00 |
XLON |
2095537 |
|
18-Feb-2025 |
09:03:38 |
354 |
4053.00 |
XLON |
2095535 |
|
18-Feb-2025 |
09:03:38 |
157 |
4053.00 |
XLON |
2095533 |
|
18-Feb-2025 |
09:01:18 |
834 |
4051.00 |
XLON |
2093345 |
|
18-Feb-2025 |
08:59:51 |
54 |
4047.00 |
XLON |
2091757 |
|
18-Feb-2025 |
08:59:51 |
207 |
4047.00 |
XLON |
2091755 |
|
18-Feb-2025 |
08:59:51 |
295 |
4047.00 |
XLON |
2091753 |
|
18-Feb-2025 |
08:59:51 |
302 |
4047.00 |
XLON |
2091751 |
|
18-Feb-2025 |
08:58:07 |
391 |
4044.00 |
XLON |
2090105 |
|
18-Feb-2025 |
08:58:07 |
295 |
4044.00 |
XLON |
2090103 |
|
18-Feb-2025 |
08:58:07 |
241 |
4044.00 |
XLON |
2090101 |
|
18-Feb-2025 |
08:56:52 |
920 |
4047.00 |
XLON |
2088939 |
|
18-Feb-2025 |
08:56:17 |
440 |
4048.00 |
XLON |
2088406 |
|
18-Feb-2025 |
08:56:17 |
464 |
4048.00 |
XLON |
2088408 |
|
18-Feb-2025 |
08:54:15 |
824 |
4046.00 |
XLON |
2086105 |
|
18-Feb-2025 |
08:53:41 |
940 |
4046.00 |
XLON |
2085595 |
|
18-Feb-2025 |
08:52:48 |
820 |
4045.00 |
XLON |
2084885 |
|
18-Feb-2025 |
08:48:51 |
601 |
4043.00 |
XLON |
2080997 |
|
18-Feb-2025 |
08:48:51 |
300 |
4043.00 |
XLON |
2080995 |
|
18-Feb-2025 |
08:48:10 |
250 |
4044.00 |
XLON |
2080305 |
|
18-Feb-2025 |
08:47:53 |
644 |
4046.00 |
XLON |
2080043 |
|
18-Feb-2025 |
08:47:53 |
287 |
4046.00 |
XLON |
2080041 |
|
18-Feb-2025 |
08:45:01 |
634 |
4046.00 |
XLON |
2076899 |
|
18-Feb-2025 |
08:45:01 |
295 |
4046.00 |
XLON |
2076897 |
|
18-Feb-2025 |
08:45:01 |
1 |
4046.00 |
XLON |
2076895 |
|
18-Feb-2025 |
08:44:17 |
328 |
4046.00 |
XLON |
2076122 |
|
18-Feb-2025 |
08:44:17 |
525 |
4046.00 |
XLON |
2076124 |
|
18-Feb-2025 |
08:43:21 |
949 |
4049.00 |
XLON |
2075267 |
|
18-Feb-2025 |
08:43:08 |
857 |
4051.00 |
XLON |
2075038 |
|
18-Feb-2025 |
08:41:46 |
989 |
4049.00 |
XLON |
2073788 |
|
18-Feb-2025 |
08:39:01 |
919 |
4050.00 |
XLON |
2071238 |
|
18-Feb-2025 |
08:39:01 |
681 |
4052.00 |
XLON |
2071232 |
|
18-Feb-2025 |
08:39:01 |
319 |
4052.00 |
XLON |
2071230 |
|
18-Feb-2025 |
08:35:05 |
854 |
4052.00 |
XLON |
2067731 |
|
18-Feb-2025 |
08:35:05 |
368 |
4053.00 |
XLON |
2067729 |
|
18-Feb-2025 |
08:35:05 |
300 |
4053.00 |
XLON |
2067727 |
|
18-Feb-2025 |
08:35:05 |
169 |
4053.00 |
XLON |
2067725 |
18-Feb-2025 |
08:33:14 |
856 |
4054.00 |
XLON |
2065841 |
|
18-Feb-2025 |
08:32:02 |
984 |
4053.00 |
XLON |
2064740 |
|
18-Feb-2025 |
08:30:55 |
918 |
4055.00 |
XLON |
2063672 |
|
18-Feb-2025 |
08:29:20 |
845 |
4058.00 |
XLON |
2061889 |
|
18-Feb-2025 |
08:28:52 |
840 |
4058.00 |
XLON |
2061471 |
|
18-Feb-2025 |
08:27:41 |
895 |
4058.00 |
XLON |
2060303 |
|
18-Feb-2025 |
08:24:50 |
14 |
4056.00 |
XLON |
2057833 |
|
18-Feb-2025 |
08:24:50 |
540 |
4056.00 |
XLON |
2057831 |
|
18-Feb-2025 |
08:24:50 |
380 |
4056.00 |
XLON |
2057829 |
|
18-Feb-2025 |
08:23:47 |
694 |
4056.00 |
XLON |
2056885 |
|
18-Feb-2025 |
08:23:47 |
300 |
4056.00 |
XLON |
2056883 |
|
18-Feb-2025 |
08:22:19 |
687 |
4056.00 |
XLON |
2055702 |
|
18-Feb-2025 |
08:22:19 |
60 |
4056.00 |
XLON |
2055700 |
|
18-Feb-2025 |
08:22:19 |
250 |
4056.00 |
XLON |
2055698 |
|
18-Feb-2025 |
08:19:52 |
295 |
4055.00 |
XLON |
2053527 |
|
18-Feb-2025 |
08:19:52 |
300 |
4055.00 |
XLON |
2053525 |
|
18-Feb-2025 |
08:19:52 |
417 |
4055.00 |
XLON |
2053529 |
|
18-Feb-2025 |
08:19:41 |
988 |
4058.00 |
XLON |
2053352 |
|
18-Feb-2025 |
08:17:11 |
900 |
4064.00 |
XLON |
2050788 |
|
18-Feb-2025 |
08:16:18 |
982 |
4064.00 |
XLON |
2049865 |
|
18-Feb-2025 |
08:15:17 |
304 |
4064.00 |
XLON |
2048821 |
|
18-Feb-2025 |
08:15:17 |
564 |
4064.00 |
XLON |
2048819 |
|
18-Feb-2025 |
08:15:12 |
909 |
4066.00 |
XLON |
2048720 |
|
18-Feb-2025 |
08:12:10 |
913 |
4058.00 |
XLON |
2045767 |
|
18-Feb-2025 |
08:11:34 |
864 |
4060.00 |
XLON |
2045160 |
|
18-Feb-2025 |
08:11:19 |
1,175 |
4062.00 |
XLON |
2044892 |
|
18-Feb-2025 |
08:10:44 |
827 |
4063.00 |
XLON |
2044301 |
|
18-Feb-2025 |
08:09:12 |
242 |
4055.00 |
XLON |
2042397 |
|
18-Feb-2025 |
08:09:12 |
277 |
4055.00 |
XLON |
2042395 |
|
18-Feb-2025 |
08:09:12 |
148 |
4055.00 |
XLON |
2042391 |
|
18-Feb-2025 |
08:09:12 |
180 |
4055.00 |
XLON |
2042393 |
|
18-Feb-2025 |
08:08:23 |
929 |
4055.00 |
XLON |
2041359 |
|
18-Feb-2025 |
08:07:23 |
977 |
4054.00 |
XLON |
2038847 |
|
18-Feb-2025 |
08:06:28 |
911 |
4054.00 |
XLON |
2037588 |
|
18-Feb-2025 |
08:03:07 |
204 |
4047.00 |
XLON |
2032355 |
|
18-Feb-2025 |
08:03:07 |
707 |
4047.00 |
XLON |
2032353 |
|
18-Feb-2025 |
08:02:40 |
992 |
4047.00 |
XLON |
2031560 |
|
18-Feb-2025 |
08:02:16 |
1,005 |
4045.00 |
XLON |
2030587 |
|
18-Feb-2025 |
08:02:11 |
1,175 |
4046.00 |
XLON |
2030331 |
|
18-Feb-2025 |
08:02:10 |
898 |
4047.00 |
XLON |
2030307 |
|
18-Feb-2025 |
08:00:51 |
850 |
4046.00 |
XLON |
2027825 |
|
18-Feb-2025 |
08:00:34 |
954 |
4049.00 |
XLON |
2027340 |
21 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 239,632 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 24,662,478 ordinary shares in treasury, and has 1,856,754,446 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 5,054,808 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 February 2025 |
Number of ordinary shares purchased: |
239,632 |
Highest price paid per share (p): |
3959 |
Lowest price paid per share (p): |
3903 |
Volume weighted average price paid per share (p): |
3930.5521 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
21-Feb-2025 |
16:13:05 |
335 |
3907.00 |
XLON |
2621434 |
|
21-Feb-2025 |
16:12:52 |
784 |
3905.00 |
XLON |
2620484 |
|
21-Feb-2025 |
16:12:52 |
650 |
3905.00 |
XLON |
2620482 |
|
21-Feb-2025 |
16:12:12 |
895 |
3905.00 |
XLON |
2619340 |
|
21-Feb-2025 |
16:11:00 |
940 |
3906.00 |
XLON |
2617239 |
|
21-Feb-2025 |
16:11:00 |
608 |
3906.00 |
XLON |
2617237 |
|
21-Feb-2025 |
16:11:00 |
201 |
3906.00 |
XLON |
2617225 |
|
21-Feb-2025 |
16:10:59 |
118 |
3906.00 |
XLON |
2617175 |
|
21-Feb-2025 |
16:09:37 |
129 |
3907.00 |
XLON |
2613929 |
|
21-Feb-2025 |
16:09:37 |
654 |
3907.00 |
XLON |
2613927 |
|
21-Feb-2025 |
16:09:37 |
100 |
3907.00 |
XLON |
2613925 |
|
21-Feb-2025 |
16:09:19 |
360 |
3908.00 |
XLON |
2613511 |
|
21-Feb-2025 |
16:09:19 |
561 |
3908.00 |
XLON |
2613513 |
|
21-Feb-2025 |
16:08:24 |
874 |
3909.00 |
XLON |
2611745 |
21-Feb-2025 |
16:05:53 |
908 |
3908.00 |
XLON |
2606450 |
|
21-Feb-2025 |
16:05:52 |
993 |
3909.00 |
XLON |
2606357 |
|
21-Feb-2025 |
16:02:52 |
206 |
3907.00 |
XLON |
2601329 |
|
21-Feb-2025 |
16:02:52 |
744 |
3907.00 |
XLON |
2601327 |
|
21-Feb-2025 |
16:02:43 |
185 |
3908.00 |
XLON |
2601141 |
|
21-Feb-2025 |
16:02:43 |
798 |
3908.00 |
XLON |
2601139 |
|
21-Feb-2025 |
16:02:43 |
13 |
3908.00 |
XLON |
2601137 |
|
21-Feb-2025 |
16:01:58 |
1,003 |
3909.00 |
XLON |
2599761 |
|
21-Feb-2025 |
16:01:16 |
25 |
3910.00 |
XLON |
2598705 |
|
21-Feb-2025 |
16:01:16 |
176 |
3910.00 |
XLON |
2598699 |
|
21-Feb-2025 |
16:01:16 |
230 |
3910.00 |
XLON |
2598697 |
|
21-Feb-2025 |
16:01:16 |
547 |
3910.00 |
XLON |
2598695 |
|
21-Feb-2025 |
16:01:16 |
191 |
3910.00 |
XLON |
2598701 |
|
21-Feb-2025 |
16:01:16 |
172 |
3910.00 |
XLON |
2598703 |
|
21-Feb-2025 |
15:57:41 |
981 |
3907.00 |
XLON |
2590265 |
|
21-Feb-2025 |
15:57:20 |
871 |
3908.00 |
XLON |
2589587 |
|
21-Feb-2025 |
15:57:20 |
829 |
3908.00 |
XLON |
2589585 |
|
21-Feb-2025 |
15:56:02 |
1,083 |
3907.00 |
XLON |
2587856 |
|
21-Feb-2025 |
15:52:38 |
961 |
3906.00 |
XLON |
2581959 |
|
21-Feb-2025 |
15:51:30 |
1,000 |
3906.00 |
XLON |
2580296 |
|
21-Feb-2025 |
15:49:24 |
198 |
3910.00 |
XLON |
2576772 |
|
21-Feb-2025 |
15:49:24 |
784 |
3910.00 |
XLON |
2576770 |
|
21-Feb-2025 |
15:49:24 |
864 |
3910.00 |
XLON |
2576736 |
|
21-Feb-2025 |
15:47:23 |
209 |
3910.00 |
XLON |
2572412 |
|
21-Feb-2025 |
15:47:23 |
479 |
3910.00 |
XLON |
2572410 |
|
21-Feb-2025 |
15:47:23 |
209 |
3910.00 |
XLON |
2572414 |
|
21-Feb-2025 |
15:47:23 |
31 |
3910.00 |
XLON |
2572416 |
|
21-Feb-2025 |
15:46:49 |
15 |
3910.00 |
XLON |
2571427 |
|
21-Feb-2025 |
15:46:49 |
964 |
3910.00 |
XLON |
2571425 |
|
21-Feb-2025 |
15:44:35 |
320 |
3910.00 |
XLON |
2566649 |
|
21-Feb-2025 |
15:44:35 |
229 |
3910.00 |
XLON |
2566647 |
|
21-Feb-2025 |
15:44:35 |
237 |
3910.00 |
XLON |
2566645 |
|
21-Feb-2025 |
15:44:35 |
190 |
3910.00 |
XLON |
2566643 |
|
21-Feb-2025 |
15:43:14 |
568 |
3911.00 |
XLON |
2563743 |
|
21-Feb-2025 |
15:43:14 |
379 |
3911.00 |
XLON |
2563741 |
|
21-Feb-2025 |
15:42:26 |
271 |
3911.00 |
XLON |
2562453 |
|
21-Feb-2025 |
15:42:26 |
725 |
3911.00 |
XLON |
2562451 |
|
21-Feb-2025 |
15:41:45 |
30 |
3912.00 |
XLON |
2560907 |
|
21-Feb-2025 |
15:41:45 |
880 |
3912.00 |
XLON |
2560905 |
|
21-Feb-2025 |
15:38:43 |
998 |
3911.00 |
XLON |
2555581 |
|
21-Feb-2025 |
15:38:26 |
1,322 |
3912.00 |
XLON |
2555230 |
|
21-Feb-2025 |
15:38:25 |
66 |
3913.00 |
XLON |
2555218 |
|
21-Feb-2025 |
15:38:25 |
779 |
3913.00 |
XLON |
2555216 |
|
21-Feb-2025 |
15:34:41 |
1,011 |
3907.00 |
XLON |
2548574 |
|
21-Feb-2025 |
15:33:18 |
1,014 |
3907.00 |
XLON |
2545634 |
|
21-Feb-2025 |
15:30:29 |
966 |
3903.00 |
XLON |
2540509 |
|
21-Feb-2025 |
15:30:08 |
991 |
3904.00 |
XLON |
2539990 |
|
21-Feb-2025 |
15:26:53 |
885 |
3905.00 |
XLON |
2534024 |
|
21-Feb-2025 |
15:25:51 |
973 |
3906.00 |
XLON |
2532459 |
|
21-Feb-2025 |
15:23:50 |
573 |
3907.00 |
XLON |
2528312 |
|
21-Feb-2025 |
15:23:50 |
359 |
3907.00 |
XLON |
2528310 |
|
21-Feb-2025 |
15:21:40 |
205 |
3907.00 |
XLON |
2524632 |
|
21-Feb-2025 |
15:21:40 |
627 |
3907.00 |
XLON |
2524630 |
21-Feb-2025 |
15:21:40 |
970 |
3907.00 |
XLON |
2524623 |
|
21-Feb-2025 |
15:18:46 |
627 |
3907.00 |
XLON |
2520070 |
|
21-Feb-2025 |
15:18:46 |
45 |
3907.00 |
XLON |
2520074 |
|
21-Feb-2025 |
15:18:46 |
230 |
3907.00 |
XLON |
2520072 |
|
21-Feb-2025 |
15:17:34 |
900 |
3909.00 |
XLON |
2518068 |
|
21-Feb-2025 |
15:15:48 |
831 |
3908.00 |
XLON |
2515465 |
|
21-Feb-2025 |
15:13:46 |
315 |
3908.00 |
XLON |
2511864 |
|
21-Feb-2025 |
15:13:46 |
686 |
3908.00 |
XLON |
2511862 |
|
21-Feb-2025 |
15:12:52 |
400 |
3910.00 |
XLON |
2510401 |
|
21-Feb-2025 |
15:12:52 |
493 |
3910.00 |
XLON |
2510399 |
|
21-Feb-2025 |
15:11:19 |
243 |
3912.00 |
XLON |
2507867 |
|
21-Feb-2025 |
15:11:19 |
510 |
3912.00 |
XLON |
2507865 |
|
21-Feb-2025 |
15:11:19 |
28 |
3912.00 |
XLON |
2507855 |
|
21-Feb-2025 |
15:11:19 |
57 |
3912.00 |
XLON |
2507853 |
|
21-Feb-2025 |
15:10:36 |
692 |
3915.00 |
XLON |
2506421 |
|
21-Feb-2025 |
15:10:36 |
320 |
3915.00 |
XLON |
2506419 |
|
21-Feb-2025 |
15:10:14 |
198 |
3915.00 |
XLON |
2505728 |
|
21-Feb-2025 |
15:10:14 |
713 |
3915.00 |
XLON |
2505726 |
|
21-Feb-2025 |
15:07:09 |
844 |
3915.00 |
XLON |
2500799 |
|
21-Feb-2025 |
15:06:23 |
863 |
3916.00 |
XLON |
2499423 |
|
21-Feb-2025 |
15:04:39 |
655 |
3916.00 |
XLON |
2496004 |
|
21-Feb-2025 |
15:04:39 |
340 |
3916.00 |
XLON |
2496002 |
|
21-Feb-2025 |
15:03:00 |
268 |
3916.00 |
XLON |
2492874 |
|
21-Feb-2025 |
15:03:00 |
556 |
3916.00 |
XLON |
2492872 |
|
21-Feb-2025 |
15:03:00 |
389 |
3916.00 |
XLON |
2492870 |
|
21-Feb-2025 |
15:02:59 |
420 |
3916.00 |
XLON |
2492822 |
|
21-Feb-2025 |
15:02:59 |
159 |
3916.00 |
XLON |
2492820 |
|
21-Feb-2025 |
15:01:04 |
982 |
3913.00 |
XLON |
2488824 |
|
21-Feb-2025 |
14:59:49 |
892 |
3911.00 |
XLON |
2482963 |
|
21-Feb-2025 |
14:59:04 |
92 |
3912.00 |
XLON |
2481497 |
|
21-Feb-2025 |
14:59:04 |
92 |
3912.00 |
XLON |
2481495 |
|
21-Feb-2025 |
14:59:04 |
299 |
3912.00 |
XLON |
2481493 |
|
21-Feb-2025 |
14:58:55 |
135 |
3912.00 |
XLON |
2481029 |
|
21-Feb-2025 |
14:58:54 |
394 |
3912.00 |
XLON |
2481002 |
|
21-Feb-2025 |
14:56:35 |
317 |
3913.00 |
XLON |
2476900 |
|
21-Feb-2025 |
14:56:35 |
627 |
3913.00 |
XLON |
2476898 |
|
21-Feb-2025 |
14:55:35 |
866 |
3913.00 |
XLON |
2474932 |
|
21-Feb-2025 |
14:54:12 |
995 |
3914.00 |
XLON |
2472564 |
|
21-Feb-2025 |
14:51:47 |
822 |
3917.00 |
XLON |
2467728 |
|
21-Feb-2025 |
14:51:28 |
566 |
3919.00 |
XLON |
2467208 |
|
21-Feb-2025 |
14:51:28 |
450 |
3919.00 |
XLON |
2467206 |
|
21-Feb-2025 |
14:49:20 |
998 |
3918.00 |
XLON |
2462846 |
|
21-Feb-2025 |
14:48:51 |
819 |
3919.00 |
XLON |
2461722 |
|
21-Feb-2025 |
14:48:16 |
875 |
3919.00 |
XLON |
2460603 |
|
21-Feb-2025 |
14:48:16 |
136 |
3919.00 |
XLON |
2460601 |
|
21-Feb-2025 |
14:48:16 |
765 |
3919.00 |
XLON |
2460599 |
|
21-Feb-2025 |
14:44:39 |
959 |
3918.00 |
XLON |
2452761 |
|
21-Feb-2025 |
14:43:44 |
962 |
3919.00 |
XLON |
2451332 |
|
21-Feb-2025 |
14:43:17 |
1,104 |
3919.00 |
XLON |
2450590 |
|
21-Feb-2025 |
14:39:44 |
1,003 |
3915.00 |
XLON |
2442738 |
|
21-Feb-2025 |
14:38:28 |
819 |
3915.00 |
XLON |
2440278 |
|
21-Feb-2025 |
14:36:06 |
839 |
3917.00 |
XLON |
2434210 |
|
21-Feb-2025 |
14:35:54 |
818 |
3919.00 |
XLON |
2433696 |
21-Feb-2025 |
14:35:54 |
80 |
3919.00 |
XLON |
2433694 |
|
21-Feb-2025 |
14:33:58 |
703 |
3923.00 |
XLON |
2429017 |
|
21-Feb-2025 |
14:33:58 |
275 |
3923.00 |
XLON |
2429019 |
|
21-Feb-2025 |
14:33:57 |
120 |
3924.00 |
XLON |
2428972 |
|
21-Feb-2025 |
14:33:57 |
870 |
3924.00 |
XLON |
2428970 |
|
21-Feb-2025 |
14:32:24 |
206 |
3925.00 |
XLON |
2425682 |
|
21-Feb-2025 |
14:32:24 |
770 |
3925.00 |
XLON |
2425680 |
|
21-Feb-2025 |
14:31:24 |
139 |
3927.00 |
XLON |
2423164 |
|
21-Feb-2025 |
14:31:24 |
420 |
3927.00 |
XLON |
2423162 |
|
21-Feb-2025 |
14:31:24 |
281 |
3927.00 |
XLON |
2423160 |
|
21-Feb-2025 |
14:31:15 |
920 |
3928.00 |
XLON |
2422746 |
|
21-Feb-2025 |
14:29:45 |
980 |
3925.00 |
XLON |
2413208 |
|
21-Feb-2025 |
14:27:35 |
876 |
3926.00 |
XLON |
2410337 |
|
21-Feb-2025 |
14:27:20 |
10 |
3927.00 |
XLON |
2410046 |
|
21-Feb-2025 |
14:27:20 |
594 |
3927.00 |
XLON |
2410044 |
|
21-Feb-2025 |
14:27:20 |
247 |
3927.00 |
XLON |
2410042 |
|
21-Feb-2025 |
14:23:43 |
950 |
3928.00 |
XLON |
2406475 |
|
21-Feb-2025 |
14:21:45 |
100 |
3929.00 |
XLON |
2404109 |
|
21-Feb-2025 |
14:21:45 |
209 |
3929.00 |
XLON |
2404107 |
|
21-Feb-2025 |
14:21:45 |
607 |
3929.00 |
XLON |
2404105 |
|
21-Feb-2025 |
14:18:40 |
256 |
3930.00 |
XLON |
2400930 |
|
21-Feb-2025 |
14:18:40 |
733 |
3930.00 |
XLON |
2400928 |
|
21-Feb-2025 |
14:16:12 |
221 |
3929.00 |
XLON |
2398266 |
|
21-Feb-2025 |
14:16:12 |
649 |
3929.00 |
XLON |
2398264 |
|
21-Feb-2025 |
14:13:21 |
870 |
3929.00 |
XLON |
2395254 |
|
21-Feb-2025 |
14:13:21 |
20 |
3929.00 |
XLON |
2395252 |
|
21-Feb-2025 |
14:10:48 |
845 |
3928.00 |
XLON |
2392711 |
|
21-Feb-2025 |
14:07:45 |
469 |
3929.00 |
XLON |
2389791 |
|
21-Feb-2025 |
14:07:45 |
497 |
3929.00 |
XLON |
2389789 |
|
21-Feb-2025 |
14:05:27 |
1,005 |
3926.00 |
XLON |
2387336 |
|
21-Feb-2025 |
14:04:06 |
67 |
3923.00 |
XLON |
2385406 |
|
21-Feb-2025 |
14:04:06 |
776 |
3923.00 |
XLON |
2385408 |
|
21-Feb-2025 |
14:03:12 |
636 |
3922.00 |
XLON |
2384607 |
|
21-Feb-2025 |
14:03:12 |
360 |
3922.00 |
XLON |
2384605 |
|
21-Feb-2025 |
13:57:15 |
483 |
3918.00 |
XLON |
2378182 |
|
21-Feb-2025 |
13:57:15 |
360 |
3918.00 |
XLON |
2378180 |
|
21-Feb-2025 |
13:57:02 |
838 |
3919.00 |
XLON |
2377966 |
|
21-Feb-2025 |
13:52:36 |
941 |
3922.00 |
XLON |
2374190 |
|
21-Feb-2025 |
13:52:33 |
954 |
3923.00 |
XLON |
2374143 |
|
21-Feb-2025 |
13:52:33 |
958 |
3923.00 |
XLON |
2374141 |
|
21-Feb-2025 |
13:46:14 |
130 |
3922.00 |
XLON |
2368814 |
|
21-Feb-2025 |
13:46:14 |
872 |
3922.00 |
XLON |
2368812 |
|
21-Feb-2025 |
13:44:39 |
891 |
3923.00 |
XLON |
2367278 |
|
21-Feb-2025 |
13:39:25 |
962 |
3922.00 |
XLON |
2362886 |
|
21-Feb-2025 |
13:39:10 |
326 |
3923.00 |
XLON |
2362679 |
|
21-Feb-2025 |
13:39:10 |
180 |
3923.00 |
XLON |
2362677 |
|
21-Feb-2025 |
13:39:10 |
360 |
3923.00 |
XLON |
2362675 |
|
21-Feb-2025 |
13:36:07 |
333 |
3925.00 |
XLON |
2359876 |
|
21-Feb-2025 |
13:36:00 |
165 |
3925.00 |
XLON |
2359826 |
|
21-Feb-2025 |
13:36:00 |
326 |
3925.00 |
XLON |
2359824 |
|
21-Feb-2025 |
13:34:09 |
11 |
3927.00 |
XLON |
2358091 |
|
21-Feb-2025 |
13:34:09 |
107 |
3927.00 |
XLON |
2358089 |
|
21-Feb-2025 |
13:34:08 |
207 |
3927.00 |
XLON |
2358086 |
21-Feb-2025 |
13:34:08 |
490 |
3927.00 |
XLON |
2358082 |
|
21-Feb-2025 |
13:34:08 |
183 |
3927.00 |
XLON |
2358080 |
|
21-Feb-2025 |
13:34:08 |
390 |
3928.00 |
XLON |
2358073 |
|
21-Feb-2025 |
13:34:08 |
13 |
3928.00 |
XLON |
2358071 |
|
21-Feb-2025 |
13:34:08 |
868 |
3928.00 |
XLON |
2358069 |
|
21-Feb-2025 |
13:28:26 |
855 |
3927.00 |
XLON |
2352806 |
|
21-Feb-2025 |
13:24:40 |
613 |
3928.00 |
XLON |
2349522 |
|
21-Feb-2025 |
13:24:40 |
373 |
3928.00 |
XLON |
2349520 |
|
21-Feb-2025 |
13:20:35 |
932 |
3930.00 |
XLON |
2346247 |
|
21-Feb-2025 |
13:20:35 |
228 |
3930.00 |
XLON |
2346245 |
|
21-Feb-2025 |
13:20:35 |
360 |
3930.00 |
XLON |
2346243 |
|
21-Feb-2025 |
13:20:35 |
420 |
3930.00 |
XLON |
2346241 |
|
21-Feb-2025 |
13:13:22 |
908 |
3928.00 |
XLON |
2340793 |
|
21-Feb-2025 |
13:10:13 |
136 |
3930.00 |
XLON |
2338223 |
|
21-Feb-2025 |
13:10:13 |
730 |
3930.00 |
XLON |
2338221 |
|
21-Feb-2025 |
13:05:13 |
819 |
3928.00 |
XLON |
2335040 |
|
21-Feb-2025 |
13:04:59 |
963 |
3929.00 |
XLON |
2334835 |
|
21-Feb-2025 |
12:59:27 |
984 |
3929.00 |
XLON |
2330865 |
|
21-Feb-2025 |
12:57:33 |
366 |
3930.00 |
XLON |
2329828 |
|
21-Feb-2025 |
12:57:33 |
109 |
3930.00 |
XLON |
2329824 |
|
21-Feb-2025 |
12:57:33 |
366 |
3930.00 |
XLON |
2329826 |
|
21-Feb-2025 |
12:52:36 |
74 |
3930.00 |
XLON |
2326938 |
|
21-Feb-2025 |
12:52:36 |
40 |
3930.00 |
XLON |
2326936 |
|
21-Feb-2025 |
12:52:36 |
120 |
3930.00 |
XLON |
2326934 |
|
21-Feb-2025 |
12:52:36 |
697 |
3930.00 |
XLON |
2326932 |
|
21-Feb-2025 |
12:49:35 |
656 |
3930.00 |
XLON |
2324715 |
|
21-Feb-2025 |
12:49:35 |
187 |
3930.00 |
XLON |
2324713 |
|
21-Feb-2025 |
12:49:22 |
423 |
3931.00 |
XLON |
2324554 |
|
21-Feb-2025 |
12:49:22 |
509 |
3931.00 |
XLON |
2324552 |
|
21-Feb-2025 |
12:40:34 |
360 |
3925.00 |
XLON |
2319302 |
|
21-Feb-2025 |
12:40:34 |
203 |
3925.00 |
XLON |
2319300 |
|
21-Feb-2025 |
12:40:34 |
450 |
3925.00 |
XLON |
2319304 |
|
21-Feb-2025 |
12:40:32 |
818 |
3926.00 |
XLON |
2319270 |
|
21-Feb-2025 |
12:38:05 |
970 |
3927.00 |
XLON |
2317830 |
|
21-Feb-2025 |
12:38:05 |
33 |
3927.00 |
XLON |
2317828 |
|
21-Feb-2025 |
12:32:40 |
841 |
3927.00 |
XLON |
2314273 |
|
21-Feb-2025 |
12:27:10 |
973 |
3929.00 |
XLON |
2310644 |
|
21-Feb-2025 |
12:22:48 |
514 |
3933.00 |
XLON |
2307875 |
|
21-Feb-2025 |
12:22:48 |
501 |
3933.00 |
XLON |
2307873 |
|
21-Feb-2025 |
12:19:16 |
432 |
3932.00 |
XLON |
2305861 |
|
21-Feb-2025 |
12:19:16 |
541 |
3932.00 |
XLON |
2305859 |
|
21-Feb-2025 |
12:15:53 |
90 |
3932.00 |
XLON |
2303845 |
|
21-Feb-2025 |
12:15:53 |
894 |
3932.00 |
XLON |
2303843 |
|
21-Feb-2025 |
12:11:26 |
878 |
3932.00 |
XLON |
2301024 |
|
21-Feb-2025 |
12:09:37 |
218 |
3936.00 |
XLON |
2299909 |
|
21-Feb-2025 |
12:09:37 |
730 |
3936.00 |
XLON |
2299911 |
|
21-Feb-2025 |
12:04:25 |
143 |
3937.00 |
XLON |
2296469 |
|
21-Feb-2025 |
12:04:25 |
266 |
3937.00 |
XLON |
2296473 |
|
21-Feb-2025 |
12:04:25 |
241 |
3937.00 |
XLON |
2296471 |
|
21-Feb-2025 |
12:04:25 |
180 |
3937.00 |
XLON |
2296467 |
|
21-Feb-2025 |
12:01:19 |
851 |
3936.00 |
XLON |
2294493 |
|
21-Feb-2025 |
11:58:25 |
991 |
3939.00 |
XLON |
2292477 |
|
21-Feb-2025 |
11:55:48 |
171 |
3941.00 |
XLON |
2290433 |
21-Feb-2025 |
11:55:48 |
670 |
3941.00 |
XLON |
2290431 |
|
21-Feb-2025 |
11:52:54 |
866 |
3941.00 |
XLON |
2288703 |
|
21-Feb-2025 |
11:47:51 |
54 |
3940.00 |
XLON |
2285730 |
|
21-Feb-2025 |
11:47:51 |
360 |
3940.00 |
XLON |
2285728 |
|
21-Feb-2025 |
11:47:51 |
585 |
3940.00 |
XLON |
2285726 |
|
21-Feb-2025 |
11:45:15 |
42 |
3940.00 |
XLON |
2284003 |
|
21-Feb-2025 |
11:45:15 |
819 |
3940.00 |
XLON |
2284001 |
|
21-Feb-2025 |
11:40:16 |
518 |
3938.00 |
XLON |
2280916 |
|
21-Feb-2025 |
11:40:16 |
77 |
3938.00 |
XLON |
2280920 |
|
21-Feb-2025 |
11:40:16 |
375 |
3938.00 |
XLON |
2280918 |
|
21-Feb-2025 |
11:38:05 |
210 |
3936.00 |
XLON |
2279564 |
|
21-Feb-2025 |
11:38:05 |
719 |
3936.00 |
XLON |
2279562 |
|
21-Feb-2025 |
11:33:16 |
1,010 |
3937.00 |
XLON |
2276912 |
|
21-Feb-2025 |
11:31:26 |
921 |
3937.00 |
XLON |
2275681 |
|
21-Feb-2025 |
11:26:39 |
967 |
3936.00 |
XLON |
2272639 |
|
21-Feb-2025 |
11:22:54 |
981 |
3939.00 |
XLON |
2270459 |
|
21-Feb-2025 |
11:19:53 |
358 |
3939.00 |
XLON |
2268380 |
|
21-Feb-2025 |
11:19:53 |
573 |
3939.00 |
XLON |
2268378 |
|
21-Feb-2025 |
11:14:26 |
890 |
3935.00 |
XLON |
2264658 |
|
21-Feb-2025 |
11:12:39 |
257 |
3934.00 |
XLON |
2263598 |
|
21-Feb-2025 |
11:12:39 |
603 |
3934.00 |
XLON |
2263600 |
|
21-Feb-2025 |
11:08:39 |
834 |
3940.00 |
XLON |
2260968 |
|
21-Feb-2025 |
11:08:39 |
46 |
3940.00 |
XLON |
2260966 |
|
21-Feb-2025 |
11:05:07 |
135 |
3944.00 |
XLON |
2258131 |
|
21-Feb-2025 |
11:05:07 |
787 |
3944.00 |
XLON |
2258129 |
|
21-Feb-2025 |
11:00:31 |
951 |
3942.00 |
XLON |
2254329 |
|
21-Feb-2025 |
10:59:49 |
50 |
3941.00 |
XLON |
2253663 |
|
21-Feb-2025 |
10:59:49 |
53 |
3941.00 |
XLON |
2253643 |
|
21-Feb-2025 |
10:59:49 |
4 |
3941.00 |
XLON |
2253641 |
|
21-Feb-2025 |
10:59:49 |
48 |
3941.00 |
XLON |
2253638 |
|
21-Feb-2025 |
10:59:49 |
53 |
3941.00 |
XLON |
2253629 |
|
21-Feb-2025 |
10:59:49 |
58 |
3941.00 |
XLON |
2253620 |
|
21-Feb-2025 |
10:59:49 |
56 |
3941.00 |
XLON |
2253616 |
|
21-Feb-2025 |
10:59:48 |
54 |
3941.00 |
XLON |
2253610 |
|
21-Feb-2025 |
10:59:48 |
56 |
3941.00 |
XLON |
2253595 |
|
21-Feb-2025 |
10:59:48 |
50 |
3941.00 |
XLON |
2253575 |
|
21-Feb-2025 |
10:59:34 |
57 |
3941.00 |
XLON |
2253249 |
|
21-Feb-2025 |
10:59:34 |
52 |
3941.00 |
XLON |
2253227 |
|
21-Feb-2025 |
10:59:34 |
4 |
3941.00 |
XLON |
2253224 |
|
21-Feb-2025 |
10:59:34 |
56 |
3941.00 |
XLON |
2253219 |
|
21-Feb-2025 |
10:59:34 |
54 |
3941.00 |
XLON |
2253209 |
|
21-Feb-2025 |
10:59:34 |
57 |
3941.00 |
XLON |
2253199 |
|
21-Feb-2025 |
10:59:34 |
56 |
3941.00 |
XLON |
2253196 |
|
21-Feb-2025 |
10:59:33 |
52 |
3941.00 |
XLON |
2253194 |
|
21-Feb-2025 |
10:59:33 |
27 |
3941.00 |
XLON |
2253190 |
|
21-Feb-2025 |
10:58:22 |
969 |
3940.00 |
XLON |
2251832 |
|
21-Feb-2025 |
10:56:48 |
342 |
3940.00 |
XLON |
2249886 |
|
21-Feb-2025 |
10:56:48 |
524 |
3940.00 |
XLON |
2249888 |
|
21-Feb-2025 |
10:55:34 |
4 |
3937.00 |
XLON |
2248464 |
|
21-Feb-2025 |
10:55:34 |
54 |
3937.00 |
XLON |
2248456 |
|
21-Feb-2025 |
10:55:34 |
54 |
3937.00 |
XLON |
2248449 |
|
21-Feb-2025 |
10:55:34 |
54 |
3937.00 |
XLON |
2248437 |
|
21-Feb-2025 |
10:55:34 |
57 |
3937.00 |
XLON |
2248432 |
21-Feb-2025 |
10:55:33 |
53 |
3937.00 |
XLON |
2248426 |
|
21-Feb-2025 |
10:55:33 |
50 |
3937.00 |
XLON |
2248413 |
|
21-Feb-2025 |
10:55:33 |
58 |
3937.00 |
XLON |
2248406 |
|
21-Feb-2025 |
10:54:57 |
987 |
3939.00 |
XLON |
2247468 |
|
21-Feb-2025 |
10:53:46 |
996 |
3938.00 |
XLON |
2245896 |
|
21-Feb-2025 |
10:52:19 |
8 |
3937.00 |
XLON |
2244390 |
|
21-Feb-2025 |
10:52:19 |
54 |
3937.00 |
XLON |
2244369 |
|
21-Feb-2025 |
10:52:19 |
51 |
3937.00 |
XLON |
2244361 |
|
21-Feb-2025 |
10:52:18 |
55 |
3937.00 |
XLON |
2244356 |
|
21-Feb-2025 |
10:51:49 |
500 |
3937.00 |
XLON |
2243679 |
|
21-Feb-2025 |
10:51:49 |
58 |
3937.00 |
XLON |
2243663 |
|
21-Feb-2025 |
10:51:49 |
51 |
3937.00 |
XLON |
2243651 |
|
21-Feb-2025 |
10:51:49 |
50 |
3937.00 |
XLON |
2243644 |
|
21-Feb-2025 |
10:51:49 |
33 |
3937.00 |
XLON |
2243629 |
|
21-Feb-2025 |
10:51:27 |
691 |
3938.00 |
XLON |
2243198 |
|
21-Feb-2025 |
10:51:19 |
55 |
3938.00 |
XLON |
2243105 |
|
21-Feb-2025 |
10:51:19 |
56 |
3938.00 |
XLON |
2243087 |
|
21-Feb-2025 |
10:51:19 |
4 |
3938.00 |
XLON |
2243082 |
|
21-Feb-2025 |
10:51:19 |
51 |
3938.00 |
XLON |
2243078 |
|
21-Feb-2025 |
10:51:19 |
12 |
3938.00 |
XLON |
2243071 |
|
21-Feb-2025 |
10:51:02 |
630 |
3939.00 |
XLON |
2242620 |
|
21-Feb-2025 |
10:50:49 |
51 |
3939.00 |
XLON |
2242344 |
|
21-Feb-2025 |
10:50:49 |
50 |
3939.00 |
XLON |
2242328 |
|
21-Feb-2025 |
10:50:49 |
52 |
3939.00 |
XLON |
2242311 |
|
21-Feb-2025 |
10:50:49 |
58 |
3939.00 |
XLON |
2242291 |
|
21-Feb-2025 |
10:50:49 |
4 |
3939.00 |
XLON |
2242279 |
|
21-Feb-2025 |
10:50:49 |
58 |
3939.00 |
XLON |
2242274 |
|
21-Feb-2025 |
10:50:49 |
37 |
3939.00 |
XLON |
2242271 |
|
21-Feb-2025 |
10:47:44 |
906 |
3944.00 |
XLON |
2239100 |
|
21-Feb-2025 |
10:44:34 |
918 |
3946.00 |
XLON |
2236908 |
|
21-Feb-2025 |
10:42:48 |
577 |
3947.00 |
XLON |
2235773 |
|
21-Feb-2025 |
10:42:48 |
333 |
3947.00 |
XLON |
2235771 |
|
21-Feb-2025 |
10:38:07 |
902 |
3947.00 |
XLON |
2232301 |
|
21-Feb-2025 |
10:33:38 |
640 |
3949.00 |
XLON |
2229011 |
|
21-Feb-2025 |
10:33:38 |
291 |
3949.00 |
XLON |
2229013 |
|
21-Feb-2025 |
10:33:38 |
849 |
3950.00 |
XLON |
2229009 |
|
21-Feb-2025 |
10:32:16 |
140 |
3950.00 |
XLON |
2228115 |
|
21-Feb-2025 |
10:28:43 |
958 |
3951.00 |
XLON |
2225643 |
|
21-Feb-2025 |
10:23:55 |
915 |
3949.00 |
XLON |
2222268 |
|
21-Feb-2025 |
10:21:18 |
571 |
3949.00 |
XLON |
2220327 |
|
21-Feb-2025 |
10:21:18 |
360 |
3949.00 |
XLON |
2220325 |
|
21-Feb-2025 |
10:18:47 |
972 |
3950.00 |
XLON |
2218473 |
|
21-Feb-2025 |
10:18:47 |
610 |
3951.00 |
XLON |
2218463 |
|
21-Feb-2025 |
10:18:47 |
349 |
3951.00 |
XLON |
2218461 |
|
21-Feb-2025 |
10:16:38 |
927 |
3950.00 |
XLON |
2216919 |
|
21-Feb-2025 |
10:15:23 |
1,004 |
3947.00 |
XLON |
2215468 |
|
21-Feb-2025 |
10:15:21 |
691 |
3948.00 |
XLON |
2215425 |
|
21-Feb-2025 |
10:15:21 |
1,096 |
3948.00 |
XLON |
2215423 |
|
21-Feb-2025 |
10:15:21 |
255 |
3948.00 |
XLON |
2215427 |
|
21-Feb-2025 |
10:15:14 |
48 |
3949.00 |
XLON |
2214863 |
|
21-Feb-2025 |
10:15:14 |
669 |
3949.00 |
XLON |
2214861 |
|
21-Feb-2025 |
10:15:14 |
674 |
3949.00 |
XLON |
2214859 |
|
21-Feb-2025 |
10:15:14 |
36 |
3949.00 |
XLON |
2214857 |
21-Feb-2025 |
10:15:14 |
160 |
3949.00 |
XLON |
2214855 |
|
21-Feb-2025 |
10:15:04 |
1,222 |
3949.00 |
XLON |
2214131 |
|
21-Feb-2025 |
10:15:00 |
153 |
3950.00 |
XLON |
2213789 |
|
21-Feb-2025 |
10:15:00 |
180 |
3950.00 |
XLON |
2213787 |
|
21-Feb-2025 |
10:15:00 |
340 |
3950.00 |
XLON |
2213785 |
|
21-Feb-2025 |
10:15:00 |
669 |
3950.00 |
XLON |
2213783 |
|
21-Feb-2025 |
10:15:00 |
807 |
3950.00 |
XLON |
2213781 |
|
21-Feb-2025 |
10:15:00 |
57 |
3950.00 |
XLON |
2213778 |
|
21-Feb-2025 |
10:14:56 |
250 |
3949.00 |
XLON |
2213643 |
|
21-Feb-2025 |
10:14:55 |
952 |
3949.00 |
XLON |
2213578 |
|
21-Feb-2025 |
10:14:53 |
200 |
3948.00 |
XLON |
2213495 |
|
21-Feb-2025 |
10:14:53 |
10 |
3948.00 |
XLON |
2213492 |
|
21-Feb-2025 |
10:14:53 |
1,174 |
3947.00 |
XLON |
2213488 |
|
21-Feb-2025 |
10:14:53 |
200 |
3948.00 |
XLON |
2213462 |
|
21-Feb-2025 |
10:14:53 |
22,652 |
3948.00 |
XLON |
2213460 |
|
21-Feb-2025 |
10:14:53 |
1,127 |
3947.00 |
XLON |
2213458 |
|
21-Feb-2025 |
10:14:53 |
458 |
3947.00 |
XLON |
2213456 |
|
21-Feb-2025 |
10:05:53 |
858 |
3936.00 |
XLON |
2207018 |
|
21-Feb-2025 |
10:05:52 |
776 |
3937.00 |
XLON |
2206962 |
|
21-Feb-2025 |
10:05:52 |
114 |
3937.00 |
XLON |
2206960 |
|
21-Feb-2025 |
10:04:56 |
863 |
3938.00 |
XLON |
2205880 |
|
21-Feb-2025 |
10:04:56 |
19 |
3938.00 |
XLON |
2205877 |
|
21-Feb-2025 |
10:01:05 |
878 |
3938.00 |
XLON |
2202833 |
|
21-Feb-2025 |
09:54:53 |
575 |
3940.00 |
XLON |
2197429 |
|
21-Feb-2025 |
09:54:53 |
426 |
3940.00 |
XLON |
2197427 |
|
21-Feb-2025 |
09:52:44 |
867 |
3945.00 |
XLON |
2195389 |
|
21-Feb-2025 |
09:50:39 |
846 |
3945.00 |
XLON |
2193115 |
|
21-Feb-2025 |
09:47:44 |
537 |
3941.00 |
XLON |
2190939 |
|
21-Feb-2025 |
09:47:44 |
340 |
3941.00 |
XLON |
2190937 |
|
21-Feb-2025 |
09:47:44 |
53 |
3941.00 |
XLON |
2190935 |
|
21-Feb-2025 |
09:47:20 |
855 |
3941.00 |
XLON |
2190586 |
|
21-Feb-2025 |
09:47:20 |
23 |
3941.00 |
XLON |
2190583 |
|
21-Feb-2025 |
09:43:49 |
98 |
3939.00 |
XLON |
2187520 |
|
21-Feb-2025 |
09:43:49 |
540 |
3939.00 |
XLON |
2187518 |
|
21-Feb-2025 |
09:43:34 |
323 |
3939.00 |
XLON |
2187401 |
|
21-Feb-2025 |
09:42:52 |
1,166 |
3939.00 |
XLON |
2186966 |
|
21-Feb-2025 |
09:38:15 |
199 |
3931.00 |
XLON |
2183595 |
|
21-Feb-2025 |
09:38:11 |
288 |
3931.00 |
XLON |
2183413 |
|
21-Feb-2025 |
09:33:43 |
846 |
3933.00 |
XLON |
2178935 |
|
21-Feb-2025 |
09:32:19 |
194 |
3933.00 |
XLON |
2177909 |
|
21-Feb-2025 |
09:32:19 |
727 |
3933.00 |
XLON |
2177907 |
|
21-Feb-2025 |
09:28:41 |
906 |
3929.00 |
XLON |
2175011 |
|
21-Feb-2025 |
09:24:49 |
949 |
3931.00 |
XLON |
2171813 |
|
21-Feb-2025 |
09:20:48 |
547 |
3933.00 |
XLON |
2168507 |
|
21-Feb-2025 |
09:20:48 |
465 |
3933.00 |
XLON |
2168505 |
|
21-Feb-2025 |
09:19:00 |
563 |
3929.00 |
XLON |
2167128 |
|
21-Feb-2025 |
09:19:00 |
280 |
3929.00 |
XLON |
2167126 |
|
21-Feb-2025 |
09:17:41 |
1,005 |
3931.00 |
XLON |
2165955 |
|
21-Feb-2025 |
09:13:48 |
927 |
3930.00 |
XLON |
2162180 |
|
21-Feb-2025 |
09:11:09 |
458 |
3928.00 |
XLON |
2160232 |
|
21-Feb-2025 |
09:11:09 |
95 |
3928.00 |
XLON |
2160234 |
|
21-Feb-2025 |
09:11:09 |
309 |
3928.00 |
XLON |
2160236 |
|
21-Feb-2025 |
09:07:33 |
814 |
3929.00 |
XLON |
2157084 |
21-Feb-2025 |
09:07:26 |
141 |
3929.00 |
XLON |
2156827 |
|
21-Feb-2025 |
09:04:15 |
966 |
3932.00 |
XLON |
2154100 |
|
21-Feb-2025 |
09:02:17 |
295 |
3931.00 |
XLON |
2152438 |
|
21-Feb-2025 |
09:02:17 |
360 |
3931.00 |
XLON |
2152436 |
|
21-Feb-2025 |
09:02:17 |
192 |
3931.00 |
XLON |
2152434 |
|
21-Feb-2025 |
08:59:54 |
904 |
3931.00 |
XLON |
2150454 |
|
21-Feb-2025 |
08:57:24 |
711 |
3931.00 |
XLON |
2148317 |
|
21-Feb-2025 |
08:57:24 |
193 |
3931.00 |
XLON |
2148315 |
|
21-Feb-2025 |
08:53:15 |
929 |
3933.00 |
XLON |
2145075 |
|
21-Feb-2025 |
08:51:24 |
822 |
3935.00 |
XLON |
2143689 |
|
21-Feb-2025 |
08:49:13 |
362 |
3937.00 |
XLON |
2142077 |
|
21-Feb-2025 |
08:49:13 |
539 |
3937.00 |
XLON |
2142079 |
|
21-Feb-2025 |
08:46:08 |
587 |
3938.00 |
XLON |
2139517 |
|
21-Feb-2025 |
08:46:08 |
297 |
3938.00 |
XLON |
2139515 |
|
21-Feb-2025 |
08:44:47 |
89 |
3934.00 |
XLON |
2138202 |
|
21-Feb-2025 |
08:44:47 |
807 |
3934.00 |
XLON |
2138200 |
|
21-Feb-2025 |
08:41:05 |
813 |
3931.00 |
XLON |
2135399 |
|
21-Feb-2025 |
08:41:05 |
40 |
3931.00 |
XLON |
2135397 |
|
21-Feb-2025 |
08:39:23 |
840 |
3931.00 |
XLON |
2133986 |
|
21-Feb-2025 |
08:35:07 |
886 |
3931.00 |
XLON |
2130180 |
|
21-Feb-2025 |
08:32:40 |
200 |
3931.00 |
XLON |
2128039 |
|
21-Feb-2025 |
08:32:40 |
656 |
3931.00 |
XLON |
2128037 |
|
21-Feb-2025 |
08:31:01 |
919 |
3935.00 |
XLON |
2126494 |
|
21-Feb-2025 |
08:29:44 |
883 |
3937.00 |
XLON |
2124797 |
|
21-Feb-2025 |
08:27:54 |
620 |
3938.00 |
XLON |
2123350 |
|
21-Feb-2025 |
08:27:54 |
356 |
3938.00 |
XLON |
2123352 |
|
21-Feb-2025 |
08:24:41 |
175 |
3937.00 |
XLON |
2120155 |
|
21-Feb-2025 |
08:24:41 |
785 |
3937.00 |
XLON |
2120157 |
|
21-Feb-2025 |
08:21:04 |
309 |
3937.00 |
XLON |
2117236 |
|
21-Feb-2025 |
08:21:04 |
3 |
3937.00 |
XLON |
2117234 |
|
21-Feb-2025 |
08:21:04 |
700 |
3937.00 |
XLON |
2117232 |
|
21-Feb-2025 |
08:19:56 |
396 |
3947.00 |
XLON |
2115824 |
|
21-Feb-2025 |
08:19:56 |
529 |
3947.00 |
XLON |
2115822 |
|
21-Feb-2025 |
08:16:44 |
505 |
3946.00 |
XLON |
2113145 |
|
21-Feb-2025 |
08:16:44 |
380 |
3946.00 |
XLON |
2113143 |
|
21-Feb-2025 |
08:15:07 |
863 |
3949.00 |
XLON |
2111548 |
|
21-Feb-2025 |
08:15:06 |
866 |
3949.00 |
XLON |
2111520 |
|
21-Feb-2025 |
08:13:16 |
885 |
3949.00 |
XLON |
2109564 |
|
21-Feb-2025 |
08:10:06 |
142 |
3953.00 |
XLON |
2106918 |
|
21-Feb-2025 |
08:10:06 |
754 |
3953.00 |
XLON |
2106920 |
|
21-Feb-2025 |
08:09:08 |
984 |
3954.00 |
XLON |
2105933 |
|
21-Feb-2025 |
08:07:20 |
904 |
3954.00 |
XLON |
2102309 |
|
21-Feb-2025 |
08:05:48 |
982 |
3953.00 |
XLON |
2100802 |
|
21-Feb-2025 |
08:05:11 |
911 |
3955.00 |
XLON |
2100148 |
|
21-Feb-2025 |
08:05:11 |
829 |
3957.00 |
XLON |
2100143 |
|
21-Feb-2025 |
08:04:28 |
583 |
3956.00 |
XLON |
2099174 |
|
21-Feb-2025 |
08:04:28 |
196 |
3956.00 |
XLON |
2099172 |
|
21-Feb-2025 |
08:04:28 |
342 |
3956.00 |
XLON |
2099170 |
|
21-Feb-2025 |
08:02:28 |
855 |
3952.00 |
XLON |
2096971 |
|
21-Feb-2025 |
08:02:15 |
906 |
3957.00 |
XLON |
2096737 |
|
21-Feb-2025 |
08:01:51 |
939 |
3959.00 |
XLON |
2096136 |
|
21-Feb-2025 |
08:01:16 |
975 |
3957.00 |
XLON |
2095447 |
24 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 247,098 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 24,909,576 ordinary shares in treasury, and has 1,856,519,430 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 5,301,906 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 February 2025 |
Number of ordinary shares purchased: |
247,098 |
Highest price paid per share (p): |
3932 |
Lowest price paid per share (p): |
3887 |
Volume weighted average price paid per share (p): |
3904.0487 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
24-Feb-2025 |
16:13:12 |
20 |
3895.00 |
XLON |
2944561 |
|
24-Feb-2025 |
16:13:12 |
360 |
3895.00 |
XLON |
2944559 |
|
24-Feb-2025 |
16:13:11 |
66 |
3895.00 |
XLON |
2944554 |
|
24-Feb-2025 |
16:12:52 |
140 |
3894.00 |
XLON |
2943956 |
|
24-Feb-2025 |
16:12:52 |
723 |
3894.00 |
XLON |
2943954 |
|
24-Feb-2025 |
16:12:26 |
1,983 |
3893.00 |
XLON |
2943194 |
|
24-Feb-2025 |
16:12:26 |
100 |
3893.00 |
XLON |
2943191 |
|
24-Feb-2025 |
16:12:26 |
80 |
3893.00 |
XLON |
2943189 |
|
24-Feb-2025 |
16:12:26 |
100 |
3893.00 |
XLON |
2943187 |
|
24-Feb-2025 |
16:11:19 |
1,015 |
3892.00 |
XLON |
2941410 |
|
24-Feb-2025 |
16:11:19 |
4 |
3892.00 |
XLON |
2941408 |
|
24-Feb-2025 |
16:11:01 |
153 |
3892.00 |
XLON |
2940738 |
|
24-Feb-2025 |
16:11:01 |
240 |
3892.00 |
XLON |
2940736 |
|
24-Feb-2025 |
16:11:01 |
304 |
3892.00 |
XLON |
2940734 |
24-Feb-2025 |
16:11:01 |
138 |
3892.00 |
XLON |
2940730 |
|
24-Feb-2025 |
16:11:01 |
128 |
3892.00 |
XLON |
2940732 |
|
24-Feb-2025 |
16:09:11 |
924 |
3892.00 |
XLON |
2937300 |
|
24-Feb-2025 |
16:08:30 |
854 |
3892.00 |
XLON |
2936103 |
|
24-Feb-2025 |
16:08:06 |
175 |
3893.00 |
XLON |
2935315 |
|
24-Feb-2025 |
16:08:06 |
702 |
3893.00 |
XLON |
2935313 |
|
24-Feb-2025 |
16:07:48 |
251 |
3894.00 |
XLON |
2934439 |
|
24-Feb-2025 |
16:07:48 |
75 |
3894.00 |
XLON |
2934437 |
|
24-Feb-2025 |
16:07:48 |
128 |
3894.00 |
XLON |
2934435 |
|
24-Feb-2025 |
16:07:48 |
135 |
3894.00 |
XLON |
2934433 |
|
24-Feb-2025 |
16:07:48 |
220 |
3894.00 |
XLON |
2934431 |
|
24-Feb-2025 |
16:07:48 |
618 |
3894.00 |
XLON |
2934429 |
|
24-Feb-2025 |
16:07:48 |
107 |
3894.00 |
XLON |
2934427 |
|
24-Feb-2025 |
16:05:20 |
513 |
3892.00 |
XLON |
2930059 |
|
24-Feb-2025 |
16:05:20 |
363 |
3892.00 |
XLON |
2930057 |
|
24-Feb-2025 |
16:04:09 |
41 |
3893.00 |
XLON |
2928064 |
|
24-Feb-2025 |
16:04:09 |
870 |
3893.00 |
XLON |
2928062 |
|
24-Feb-2025 |
16:04:09 |
1,133 |
3892.00 |
XLON |
2928066 |
|
24-Feb-2025 |
16:02:34 |
941 |
3890.00 |
XLON |
2925451 |
|
24-Feb-2025 |
16:01:51 |
994 |
3891.00 |
XLON |
2924217 |
|
24-Feb-2025 |
16:00:52 |
735 |
3892.00 |
XLON |
2922324 |
|
24-Feb-2025 |
16:00:52 |
210 |
3892.00 |
XLON |
2922322 |
|
24-Feb-2025 |
15:59:58 |
899 |
3890.00 |
XLON |
2920239 |
|
24-Feb-2025 |
15:59:11 |
1,692 |
3890.00 |
XLON |
2917366 |
|
24-Feb-2025 |
15:59:11 |
88 |
3890.00 |
XLON |
2917364 |
|
24-Feb-2025 |
15:55:59 |
788 |
3888.00 |
XLON |
2911955 |
|
24-Feb-2025 |
15:55:59 |
156 |
3888.00 |
XLON |
2911953 |
|
24-Feb-2025 |
15:55:34 |
55 |
3889.00 |
XLON |
2911270 |
|
24-Feb-2025 |
15:55:34 |
794 |
3889.00 |
XLON |
2911268 |
|
24-Feb-2025 |
15:53:55 |
120 |
3890.00 |
XLON |
2908496 |
|
24-Feb-2025 |
15:53:55 |
125 |
3890.00 |
XLON |
2908494 |
|
24-Feb-2025 |
15:53:55 |
260 |
3890.00 |
XLON |
2908486 |
|
24-Feb-2025 |
15:53:55 |
222 |
3890.00 |
XLON |
2908488 |
|
24-Feb-2025 |
15:53:55 |
142 |
3890.00 |
XLON |
2908490 |
|
24-Feb-2025 |
15:53:55 |
99 |
3890.00 |
XLON |
2908492 |
|
24-Feb-2025 |
15:53:55 |
50 |
3890.00 |
XLON |
2908484 |
|
24-Feb-2025 |
15:53:55 |
300 |
3890.00 |
XLON |
2908482 |
|
24-Feb-2025 |
15:53:55 |
517 |
3890.00 |
XLON |
2908480 |
|
24-Feb-2025 |
15:53:55 |
165 |
3890.00 |
XLON |
2908478 |
|
24-Feb-2025 |
15:51:58 |
925 |
3891.00 |
XLON |
2905239 |
|
24-Feb-2025 |
15:51:42 |
378 |
3892.00 |
XLON |
2904846 |
|
24-Feb-2025 |
15:51:42 |
360 |
3892.00 |
XLON |
2904844 |
|
24-Feb-2025 |
15:51:42 |
269 |
3892.00 |
XLON |
2904842 |
|
24-Feb-2025 |
15:50:47 |
463 |
3892.00 |
XLON |
2903276 |
|
24-Feb-2025 |
15:50:47 |
436 |
3892.00 |
XLON |
2903274 |
|
24-Feb-2025 |
15:50:47 |
409 |
3892.00 |
XLON |
2903272 |
|
24-Feb-2025 |
15:50:47 |
500 |
3892.00 |
XLON |
2903270 |
|
24-Feb-2025 |
15:46:34 |
223 |
3887.00 |
XLON |
2895114 |
|
24-Feb-2025 |
15:46:34 |
796 |
3887.00 |
XLON |
2895111 |
|
24-Feb-2025 |
15:45:42 |
355 |
3889.00 |
XLON |
2893279 |
|
24-Feb-2025 |
15:45:42 |
532 |
3889.00 |
XLON |
2893270 |
|
24-Feb-2025 |
15:45:42 |
85 |
3890.00 |
XLON |
2893266 |
|
24-Feb-2025 |
15:45:42 |
360 |
3890.00 |
XLON |
2893264 |
24-Feb-2025 |
15:45:42 |
407 |
3890.00 |
XLON |
2893262 |
|
24-Feb-2025 |
15:44:50 |
831 |
3890.00 |
XLON |
2891242 |
|
24-Feb-2025 |
15:43:19 |
1,014 |
3889.00 |
XLON |
2888616 |
|
24-Feb-2025 |
15:41:39 |
940 |
3890.00 |
XLON |
2885743 |
|
24-Feb-2025 |
15:40:39 |
819 |
3890.00 |
XLON |
2883908 |
|
24-Feb-2025 |
15:40:39 |
173 |
3890.00 |
XLON |
2883906 |
|
24-Feb-2025 |
15:40:39 |
509 |
3890.00 |
XLON |
2883904 |
|
24-Feb-2025 |
15:40:39 |
398 |
3890.00 |
XLON |
2883902 |
|
24-Feb-2025 |
15:40:32 |
1,247 |
3890.00 |
XLON |
2883629 |
|
24-Feb-2025 |
15:36:05 |
949 |
3888.00 |
XLON |
2875061 |
|
24-Feb-2025 |
15:35:52 |
850 |
3889.00 |
XLON |
2874625 |
|
24-Feb-2025 |
15:33:23 |
618 |
3888.00 |
XLON |
2869702 |
|
24-Feb-2025 |
15:33:23 |
270 |
3888.00 |
XLON |
2869704 |
|
24-Feb-2025 |
15:33:23 |
94 |
3888.00 |
XLON |
2869706 |
|
24-Feb-2025 |
15:32:52 |
999 |
3889.00 |
XLON |
2868666 |
|
24-Feb-2025 |
15:31:52 |
559 |
3890.00 |
XLON |
2866193 |
|
24-Feb-2025 |
15:31:52 |
360 |
3890.00 |
XLON |
2866191 |
|
24-Feb-2025 |
15:31:52 |
47 |
3890.00 |
XLON |
2866189 |
|
24-Feb-2025 |
15:30:53 |
206 |
3890.00 |
XLON |
2864578 |
|
24-Feb-2025 |
15:30:53 |
237 |
3890.00 |
XLON |
2864576 |
|
24-Feb-2025 |
15:30:53 |
618 |
3890.00 |
XLON |
2864574 |
|
24-Feb-2025 |
15:30:53 |
1,206 |
3890.00 |
XLON |
2864572 |
|
24-Feb-2025 |
15:27:40 |
831 |
3888.00 |
XLON |
2858615 |
|
24-Feb-2025 |
15:27:40 |
103 |
3888.00 |
XLON |
2858613 |
|
24-Feb-2025 |
15:26:07 |
969 |
3894.00 |
XLON |
2856275 |
|
24-Feb-2025 |
15:26:07 |
920 |
3895.00 |
XLON |
2856241 |
|
24-Feb-2025 |
15:23:53 |
861 |
3894.00 |
XLON |
2850464 |
|
24-Feb-2025 |
15:21:33 |
190 |
3895.00 |
XLON |
2846451 |
|
24-Feb-2025 |
15:21:33 |
618 |
3896.00 |
XLON |
2846453 |
|
24-Feb-2025 |
15:21:33 |
34 |
3896.00 |
XLON |
2846455 |
|
24-Feb-2025 |
15:21:33 |
886 |
3896.00 |
XLON |
2846438 |
|
24-Feb-2025 |
15:20:07 |
156 |
3894.00 |
XLON |
2843303 |
|
24-Feb-2025 |
15:20:02 |
716 |
3894.00 |
XLON |
2843177 |
|
24-Feb-2025 |
15:18:45 |
949 |
3892.00 |
XLON |
2840575 |
|
24-Feb-2025 |
15:17:08 |
693 |
3893.00 |
XLON |
2837943 |
|
24-Feb-2025 |
15:17:08 |
985 |
3893.00 |
XLON |
2837941 |
|
24-Feb-2025 |
15:17:08 |
244 |
3893.00 |
XLON |
2837939 |
|
24-Feb-2025 |
15:15:53 |
27 |
3892.00 |
XLON |
2835834 |
|
24-Feb-2025 |
15:15:53 |
895 |
3892.00 |
XLON |
2835832 |
|
24-Feb-2025 |
15:15:00 |
963 |
3891.00 |
XLON |
2834010 |
|
24-Feb-2025 |
15:12:08 |
908 |
3889.00 |
XLON |
2828467 |
|
24-Feb-2025 |
15:11:19 |
827 |
3890.00 |
XLON |
2826859 |
|
24-Feb-2025 |
15:09:53 |
929 |
3890.00 |
XLON |
2823707 |
|
24-Feb-2025 |
15:09:46 |
693 |
3891.00 |
XLON |
2823468 |
|
24-Feb-2025 |
15:09:46 |
301 |
3891.00 |
XLON |
2823470 |
|
24-Feb-2025 |
15:06:33 |
328 |
3887.00 |
XLON |
2815095 |
|
24-Feb-2025 |
15:06:33 |
600 |
3887.00 |
XLON |
2815093 |
|
24-Feb-2025 |
15:05:48 |
237 |
3888.00 |
XLON |
2813051 |
|
24-Feb-2025 |
15:05:48 |
200 |
3888.00 |
XLON |
2813049 |
|
24-Feb-2025 |
15:05:48 |
350 |
3888.00 |
XLON |
2813047 |
|
24-Feb-2025 |
15:05:48 |
982 |
3888.00 |
XLON |
2813045 |
|
24-Feb-2025 |
15:04:01 |
280 |
3888.00 |
XLON |
2808338 |
|
24-Feb-2025 |
15:04:01 |
739 |
3888.00 |
XLON |
2808336 |
24-Feb-2025 |
15:03:47 |
106 |
3889.00 |
XLON |
2807754 |
|
24-Feb-2025 |
15:03:47 |
150 |
3889.00 |
XLON |
2807751 |
|
24-Feb-2025 |
15:03:07 |
852 |
3889.00 |
XLON |
2805840 |
|
24-Feb-2025 |
15:00:59 |
982 |
3892.00 |
XLON |
2799400 |
|
24-Feb-2025 |
15:00:57 |
958 |
3893.00 |
XLON |
2799299 |
|
24-Feb-2025 |
14:58:50 |
250 |
3890.00 |
XLON |
2790669 |
|
24-Feb-2025 |
14:58:50 |
136 |
3890.00 |
XLON |
2790671 |
|
24-Feb-2025 |
14:58:50 |
1 |
3890.00 |
XLON |
2790673 |
|
24-Feb-2025 |
14:58:50 |
618 |
3890.00 |
XLON |
2790667 |
|
24-Feb-2025 |
14:58:50 |
830 |
3890.00 |
XLON |
2790665 |
|
24-Feb-2025 |
14:57:39 |
303 |
3889.00 |
XLON |
2788040 |
|
24-Feb-2025 |
14:57:39 |
360 |
3889.00 |
XLON |
2788038 |
|
24-Feb-2025 |
14:57:39 |
346 |
3889.00 |
XLON |
2788036 |
|
24-Feb-2025 |
14:56:09 |
881 |
3890.00 |
XLON |
2784163 |
|
24-Feb-2025 |
14:56:09 |
97 |
3890.00 |
XLON |
2784161 |
|
24-Feb-2025 |
14:55:54 |
1,059 |
3891.00 |
XLON |
2783582 |
|
24-Feb-2025 |
14:53:11 |
232 |
3887.00 |
XLON |
2777001 |
|
24-Feb-2025 |
14:53:11 |
360 |
3887.00 |
XLON |
2776999 |
|
24-Feb-2025 |
14:53:11 |
290 |
3887.00 |
XLON |
2776997 |
|
24-Feb-2025 |
14:51:54 |
960 |
3891.00 |
XLON |
2773580 |
|
24-Feb-2025 |
14:50:21 |
223 |
3893.00 |
XLON |
2770211 |
|
24-Feb-2025 |
14:50:21 |
765 |
3893.00 |
XLON |
2770207 |
|
24-Feb-2025 |
14:50:21 |
986 |
3894.00 |
XLON |
2770197 |
|
24-Feb-2025 |
14:49:00 |
749 |
3895.00 |
XLON |
2766913 |
|
24-Feb-2025 |
14:49:00 |
251 |
3895.00 |
XLON |
2766911 |
|
24-Feb-2025 |
14:48:11 |
125 |
3895.00 |
XLON |
2765117 |
|
24-Feb-2025 |
14:48:11 |
494 |
3895.00 |
XLON |
2765115 |
|
24-Feb-2025 |
14:48:11 |
228 |
3895.00 |
XLON |
2765113 |
|
24-Feb-2025 |
14:46:58 |
218 |
3894.00 |
XLON |
2762714 |
|
24-Feb-2025 |
14:46:58 |
630 |
3894.00 |
XLON |
2762712 |
|
24-Feb-2025 |
14:46:32 |
502 |
3894.00 |
XLON |
2761359 |
|
24-Feb-2025 |
14:46:32 |
502 |
3894.00 |
XLON |
2761357 |
|
24-Feb-2025 |
14:44:09 |
255 |
3893.00 |
XLON |
2755258 |
|
24-Feb-2025 |
14:44:09 |
360 |
3893.00 |
XLON |
2755256 |
|
24-Feb-2025 |
14:44:09 |
360 |
3893.00 |
XLON |
2755254 |
|
24-Feb-2025 |
14:42:51 |
447 |
3895.00 |
XLON |
2752574 |
|
24-Feb-2025 |
14:42:51 |
528 |
3895.00 |
XLON |
2752572 |
|
24-Feb-2025 |
14:41:47 |
459 |
3895.00 |
XLON |
2750679 |
|
24-Feb-2025 |
14:41:47 |
416 |
3895.00 |
XLON |
2750681 |
|
24-Feb-2025 |
14:41:24 |
841 |
3896.00 |
XLON |
2750169 |
|
24-Feb-2025 |
14:41:24 |
1,043 |
3896.00 |
XLON |
2750167 |
|
24-Feb-2025 |
14:39:43 |
900 |
3894.00 |
XLON |
2746604 |
|
24-Feb-2025 |
14:37:29 |
282 |
3893.00 |
XLON |
2742138 |
|
24-Feb-2025 |
14:37:29 |
613 |
3893.00 |
XLON |
2742136 |
|
24-Feb-2025 |
14:36:04 |
207 |
3895.00 |
XLON |
2739084 |
|
24-Feb-2025 |
14:36:04 |
480 |
3895.00 |
XLON |
2739082 |
|
24-Feb-2025 |
14:36:04 |
173 |
3895.00 |
XLON |
2739080 |
|
24-Feb-2025 |
14:35:18 |
930 |
3895.00 |
XLON |
2737447 |
|
24-Feb-2025 |
14:33:59 |
466 |
3893.00 |
XLON |
2734714 |
|
24-Feb-2025 |
14:33:56 |
254 |
3893.00 |
XLON |
2734555 |
|
24-Feb-2025 |
14:33:56 |
127 |
3893.00 |
XLON |
2734553 |
|
24-Feb-2025 |
14:33:53 |
1,255 |
3894.00 |
XLON |
2734397 |
|
24-Feb-2025 |
14:33:43 |
1,000 |
3895.00 |
XLON |
2734018 |
24-Feb-2025 |
14:32:58 |
935 |
3895.00 |
XLON |
2732512 |
|
24-Feb-2025 |
14:32:14 |
251 |
3895.00 |
XLON |
2730723 |
|
24-Feb-2025 |
14:32:14 |
98 |
3895.00 |
XLON |
2730721 |
|
24-Feb-2025 |
14:32:14 |
902 |
3895.00 |
XLON |
2730719 |
|
24-Feb-2025 |
14:32:14 |
888 |
3895.00 |
XLON |
2730717 |
|
24-Feb-2025 |
14:30:53 |
1,008 |
3896.00 |
XLON |
2726976 |
|
24-Feb-2025 |
14:29:28 |
829 |
3895.00 |
XLON |
2719775 |
|
24-Feb-2025 |
14:29:28 |
68 |
3895.00 |
XLON |
2719773 |
|
24-Feb-2025 |
14:26:03 |
615 |
3895.00 |
XLON |
2715599 |
|
24-Feb-2025 |
14:26:03 |
260 |
3895.00 |
XLON |
2715597 |
|
24-Feb-2025 |
14:23:59 |
689 |
3894.00 |
XLON |
2713268 |
|
24-Feb-2025 |
14:23:59 |
301 |
3894.00 |
XLON |
2713266 |
|
24-Feb-2025 |
14:21:41 |
831 |
3897.00 |
XLON |
2710646 |
|
24-Feb-2025 |
14:18:18 |
883 |
3899.00 |
XLON |
2706881 |
|
24-Feb-2025 |
14:18:18 |
956 |
3900.00 |
XLON |
2706876 |
|
24-Feb-2025 |
14:15:25 |
356 |
3896.00 |
XLON |
2703840 |
|
24-Feb-2025 |
14:15:25 |
509 |
3896.00 |
XLON |
2703842 |
|
24-Feb-2025 |
14:12:43 |
283 |
3896.00 |
XLON |
2701063 |
|
24-Feb-2025 |
14:12:43 |
650 |
3896.00 |
XLON |
2701065 |
|
24-Feb-2025 |
14:10:51 |
607 |
3897.00 |
XLON |
2699112 |
|
24-Feb-2025 |
14:10:51 |
374 |
3897.00 |
XLON |
2699110 |
|
24-Feb-2025 |
14:07:45 |
844 |
3895.00 |
XLON |
2695567 |
|
24-Feb-2025 |
14:07:42 |
213 |
3896.00 |
XLON |
2695512 |
|
24-Feb-2025 |
14:07:42 |
360 |
3896.00 |
XLON |
2695510 |
|
24-Feb-2025 |
14:07:42 |
360 |
3896.00 |
XLON |
2695508 |
|
24-Feb-2025 |
14:05:49 |
514 |
3897.00 |
XLON |
2693244 |
|
24-Feb-2025 |
14:05:49 |
319 |
3897.00 |
XLON |
2693242 |
|
24-Feb-2025 |
14:01:24 |
74 |
3899.00 |
XLON |
2688136 |
|
24-Feb-2025 |
14:01:24 |
943 |
3899.00 |
XLON |
2688134 |
|
24-Feb-2025 |
14:00:00 |
360 |
3898.00 |
XLON |
2686446 |
|
24-Feb-2025 |
14:00:00 |
360 |
3898.00 |
XLON |
2686444 |
|
24-Feb-2025 |
14:00:00 |
236 |
3898.00 |
XLON |
2686448 |
|
24-Feb-2025 |
13:58:04 |
819 |
3902.00 |
XLON |
2684271 |
|
24-Feb-2025 |
13:56:50 |
864 |
3904.00 |
XLON |
2683014 |
|
24-Feb-2025 |
13:56:11 |
896 |
3905.00 |
XLON |
2682373 |
|
24-Feb-2025 |
13:56:11 |
919 |
3905.00 |
XLON |
2682371 |
|
24-Feb-2025 |
13:56:03 |
938 |
3906.00 |
XLON |
2682196 |
|
24-Feb-2025 |
13:51:42 |
757 |
3902.00 |
XLON |
2678022 |
|
24-Feb-2025 |
13:51:42 |
88 |
3902.00 |
XLON |
2678020 |
|
24-Feb-2025 |
13:51:42 |
257 |
3902.00 |
XLON |
2678018 |
|
24-Feb-2025 |
13:51:42 |
640 |
3902.00 |
XLON |
2678016 |
|
24-Feb-2025 |
13:46:19 |
408 |
3902.00 |
XLON |
2672495 |
|
24-Feb-2025 |
13:46:19 |
495 |
3902.00 |
XLON |
2672493 |
|
24-Feb-2025 |
13:44:02 |
98 |
3903.00 |
XLON |
2670216 |
|
24-Feb-2025 |
13:44:02 |
921 |
3903.00 |
XLON |
2670214 |
|
24-Feb-2025 |
13:43:08 |
1,327 |
3903.00 |
XLON |
2669245 |
|
24-Feb-2025 |
13:40:09 |
896 |
3902.00 |
XLON |
2666828 |
|
24-Feb-2025 |
13:40:09 |
54 |
3902.00 |
XLON |
2666830 |
|
24-Feb-2025 |
13:35:16 |
20 |
3902.00 |
XLON |
2662645 |
|
24-Feb-2025 |
13:35:16 |
383 |
3902.00 |
XLON |
2662643 |
|
24-Feb-2025 |
13:35:16 |
513 |
3902.00 |
XLON |
2662647 |
|
24-Feb-2025 |
13:33:32 |
702 |
3901.00 |
XLON |
2661149 |
|
24-Feb-2025 |
13:33:32 |
124 |
3901.00 |
XLON |
2661147 |
24-Feb-2025 |
13:33:32 |
236 |
3901.00 |
XLON |
2661145 |
|
24-Feb-2025 |
13:33:32 |
300 |
3901.00 |
XLON |
2661143 |
|
24-Feb-2025 |
13:32:12 |
557 |
3901.00 |
XLON |
2659745 |
|
24-Feb-2025 |
13:32:11 |
521 |
3902.00 |
XLON |
2659718 |
|
24-Feb-2025 |
13:32:11 |
360 |
3902.00 |
XLON |
2659716 |
|
24-Feb-2025 |
13:32:11 |
67 |
3902.00 |
XLON |
2659714 |
|
24-Feb-2025 |
13:28:33 |
35 |
3902.00 |
XLON |
2655357 |
|
24-Feb-2025 |
13:28:33 |
340 |
3902.00 |
XLON |
2655355 |
|
24-Feb-2025 |
13:28:33 |
360 |
3902.00 |
XLON |
2655351 |
|
24-Feb-2025 |
13:28:33 |
104 |
3902.00 |
XLON |
2655349 |
|
24-Feb-2025 |
13:28:33 |
180 |
3902.00 |
XLON |
2655353 |
|
24-Feb-2025 |
13:24:34 |
900 |
3903.00 |
XLON |
2651790 |
|
24-Feb-2025 |
13:22:11 |
574 |
3904.00 |
XLON |
2649062 |
|
24-Feb-2025 |
13:22:11 |
320 |
3904.00 |
XLON |
2649060 |
|
24-Feb-2025 |
13:18:28 |
524 |
3904.00 |
XLON |
2645893 |
|
24-Feb-2025 |
13:18:28 |
358 |
3904.00 |
XLON |
2645891 |
|
24-Feb-2025 |
13:16:01 |
719 |
3906.00 |
XLON |
2643609 |
|
24-Feb-2025 |
13:16:01 |
116 |
3906.00 |
XLON |
2643607 |
|
24-Feb-2025 |
13:11:58 |
1,002 |
3906.00 |
XLON |
2640404 |
|
24-Feb-2025 |
13:11:52 |
959 |
3907.00 |
XLON |
2640324 |
|
24-Feb-2025 |
13:07:34 |
526 |
3906.00 |
XLON |
2637098 |
|
24-Feb-2025 |
13:07:34 |
326 |
3906.00 |
XLON |
2637096 |
|
24-Feb-2025 |
13:06:12 |
707 |
3905.00 |
XLON |
2635767 |
|
24-Feb-2025 |
13:06:12 |
171 |
3905.00 |
XLON |
2635765 |
|
24-Feb-2025 |
13:02:48 |
890 |
3902.00 |
XLON |
2632567 |
|
24-Feb-2025 |
13:00:05 |
635 |
3901.00 |
XLON |
2630333 |
|
24-Feb-2025 |
12:59:32 |
133 |
3901.00 |
XLON |
2629794 |
|
24-Feb-2025 |
12:59:32 |
186 |
3901.00 |
XLON |
2629796 |
|
24-Feb-2025 |
12:59:17 |
360 |
3901.00 |
XLON |
2629586 |
|
24-Feb-2025 |
12:59:17 |
340 |
3901.00 |
XLON |
2629588 |
|
24-Feb-2025 |
12:56:21 |
918 |
3901.00 |
XLON |
2627122 |
|
24-Feb-2025 |
12:53:09 |
1,049 |
3900.00 |
XLON |
2624356 |
|
24-Feb-2025 |
12:51:53 |
562 |
3901.00 |
XLON |
2623243 |
|
24-Feb-2025 |
12:51:53 |
470 |
3901.00 |
XLON |
2623241 |
|
24-Feb-2025 |
12:44:44 |
627 |
3898.00 |
XLON |
2617830 |
|
24-Feb-2025 |
12:44:44 |
360 |
3898.00 |
XLON |
2617828 |
|
24-Feb-2025 |
12:40:43 |
1,014 |
3899.00 |
XLON |
2614010 |
|
24-Feb-2025 |
12:38:38 |
102 |
3898.00 |
XLON |
2612528 |
|
24-Feb-2025 |
12:38:38 |
788 |
3898.00 |
XLON |
2612526 |
|
24-Feb-2025 |
12:34:16 |
116 |
3900.00 |
XLON |
2609401 |
|
24-Feb-2025 |
12:34:16 |
659 |
3900.00 |
XLON |
2609397 |
|
24-Feb-2025 |
12:34:16 |
166 |
3900.00 |
XLON |
2609395 |
|
24-Feb-2025 |
12:34:16 |
686 |
3900.00 |
XLON |
2609391 |
|
24-Feb-2025 |
12:34:16 |
268 |
3900.00 |
XLON |
2609393 |
|
24-Feb-2025 |
12:29:59 |
829 |
3900.00 |
XLON |
2605670 |
|
24-Feb-2025 |
12:27:23 |
862 |
3899.00 |
XLON |
2603756 |
|
24-Feb-2025 |
12:22:48 |
856 |
3900.00 |
XLON |
2600465 |
|
24-Feb-2025 |
12:22:34 |
983 |
3901.00 |
XLON |
2600255 |
|
24-Feb-2025 |
12:17:55 |
889 |
3901.00 |
XLON |
2596820 |
|
24-Feb-2025 |
12:12:58 |
611 |
3900.00 |
XLON |
2593325 |
|
24-Feb-2025 |
12:12:58 |
358 |
3900.00 |
XLON |
2593323 |
|
24-Feb-2025 |
12:12:16 |
121 |
3901.00 |
XLON |
2592668 |
|
24-Feb-2025 |
12:12:16 |
118 |
3901.00 |
XLON |
2592666 |
24-Feb-2025 |
12:12:16 |
659 |
3901.00 |
XLON |
2592664 |
|
24-Feb-2025 |
12:06:53 |
134 |
3898.00 |
XLON |
2588264 |
|
24-Feb-2025 |
12:06:53 |
480 |
3898.00 |
XLON |
2588262 |
|
24-Feb-2025 |
12:06:53 |
359 |
3898.00 |
XLON |
2588260 |
|
24-Feb-2025 |
12:04:47 |
976 |
3898.00 |
XLON |
2586920 |
|
24-Feb-2025 |
12:01:28 |
307 |
3898.00 |
XLON |
2584065 |
|
24-Feb-2025 |
12:01:28 |
553 |
3898.00 |
XLON |
2584067 |
|
24-Feb-2025 |
12:00:20 |
875 |
3899.00 |
XLON |
2583334 |
|
24-Feb-2025 |
12:00:20 |
144 |
3899.00 |
XLON |
2583332 |
|
24-Feb-2025 |
11:56:39 |
976 |
3900.00 |
XLON |
2580750 |
|
24-Feb-2025 |
11:55:10 |
948 |
3903.00 |
XLON |
2579478 |
|
24-Feb-2025 |
11:52:23 |
259 |
3902.00 |
XLON |
2576893 |
|
24-Feb-2025 |
11:52:23 |
360 |
3902.00 |
XLON |
2576891 |
|
24-Feb-2025 |
11:52:23 |
279 |
3902.00 |
XLON |
2576889 |
|
24-Feb-2025 |
11:48:23 |
649 |
3902.00 |
XLON |
2573828 |
|
24-Feb-2025 |
11:48:23 |
267 |
3902.00 |
XLON |
2573826 |
|
24-Feb-2025 |
11:47:12 |
205 |
3903.00 |
XLON |
2573046 |
|
24-Feb-2025 |
11:46:49 |
113 |
3903.00 |
XLON |
2572716 |
|
24-Feb-2025 |
11:46:11 |
340 |
3903.00 |
XLON |
2572126 |
|
24-Feb-2025 |
11:46:11 |
60 |
3903.00 |
XLON |
2572124 |
|
24-Feb-2025 |
11:46:11 |
184 |
3903.00 |
XLON |
2572122 |
|
24-Feb-2025 |
11:41:24 |
640 |
3902.00 |
XLON |
2568932 |
|
24-Feb-2025 |
11:41:24 |
358 |
3902.00 |
XLON |
2568934 |
|
24-Feb-2025 |
11:38:21 |
128 |
3903.00 |
XLON |
2566595 |
|
24-Feb-2025 |
11:38:21 |
844 |
3903.00 |
XLON |
2566593 |
|
24-Feb-2025 |
11:36:29 |
207 |
3905.00 |
XLON |
2565308 |
|
24-Feb-2025 |
11:36:29 |
193 |
3905.00 |
XLON |
2565306 |
|
24-Feb-2025 |
11:36:29 |
464 |
3905.00 |
XLON |
2565304 |
|
24-Feb-2025 |
11:34:53 |
374 |
3904.00 |
XLON |
2563984 |
|
24-Feb-2025 |
11:34:53 |
518 |
3904.00 |
XLON |
2563982 |
|
24-Feb-2025 |
11:30:59 |
321 |
3903.00 |
XLON |
2560714 |
|
24-Feb-2025 |
11:30:59 |
622 |
3903.00 |
XLON |
2560712 |
|
24-Feb-2025 |
11:30:53 |
881 |
3904.00 |
XLON |
2560638 |
|
24-Feb-2025 |
11:23:17 |
956 |
3904.00 |
XLON |
2553777 |
|
24-Feb-2025 |
11:23:06 |
948 |
3905.00 |
XLON |
2553615 |
|
24-Feb-2025 |
11:17:02 |
435 |
3904.00 |
XLON |
2549551 |
|
24-Feb-2025 |
11:17:02 |
71 |
3904.00 |
XLON |
2549547 |
|
24-Feb-2025 |
11:17:02 |
472 |
3904.00 |
XLON |
2549549 |
|
24-Feb-2025 |
11:16:37 |
181 |
3905.00 |
XLON |
2549118 |
|
24-Feb-2025 |
11:16:37 |
337 |
3905.00 |
XLON |
2549122 |
|
24-Feb-2025 |
11:16:37 |
360 |
3905.00 |
XLON |
2549120 |
|
24-Feb-2025 |
11:11:08 |
531 |
3906.00 |
XLON |
2544481 |
|
24-Feb-2025 |
11:11:08 |
481 |
3906.00 |
XLON |
2544479 |
|
24-Feb-2025 |
11:08:54 |
118 |
3906.00 |
XLON |
2542628 |
|
24-Feb-2025 |
11:08:54 |
757 |
3906.00 |
XLON |
2542626 |
|
24-Feb-2025 |
11:05:24 |
849 |
3906.00 |
XLON |
2540350 |
|
24-Feb-2025 |
11:03:32 |
767 |
3907.00 |
XLON |
2538893 |
|
24-Feb-2025 |
11:03:32 |
118 |
3907.00 |
XLON |
2538891 |
|
24-Feb-2025 |
11:00:45 |
703 |
3905.00 |
XLON |
2536696 |
|
24-Feb-2025 |
11:00:45 |
127 |
3905.00 |
XLON |
2536694 |
|
24-Feb-2025 |
10:59:40 |
350 |
3903.00 |
XLON |
2535317 |
|
24-Feb-2025 |
10:59:18 |
360 |
3903.00 |
XLON |
2534903 |
|
24-Feb-2025 |
10:59:18 |
109 |
3903.00 |
XLON |
2534901 |
24-Feb-2025 |
10:56:25 |
360 |
3904.00 |
XLON |
2532417 |
|
24-Feb-2025 |
10:56:25 |
437 |
3904.00 |
XLON |
2532415 |
|
24-Feb-2025 |
10:56:25 |
141 |
3904.00 |
XLON |
2532419 |
|
24-Feb-2025 |
10:53:59 |
594 |
3905.00 |
XLON |
2530164 |
|
24-Feb-2025 |
10:53:59 |
33 |
3905.00 |
XLON |
2530161 |
|
24-Feb-2025 |
10:53:59 |
118 |
3905.00 |
XLON |
2530159 |
|
24-Feb-2025 |
10:53:59 |
201 |
3905.00 |
XLON |
2530157 |
|
24-Feb-2025 |
10:53:38 |
479 |
3906.00 |
XLON |
2529848 |
|
24-Feb-2025 |
10:53:38 |
368 |
3906.00 |
XLON |
2529846 |
|
24-Feb-2025 |
10:49:05 |
947 |
3905.00 |
XLON |
2525155 |
|
24-Feb-2025 |
10:46:27 |
486 |
3907.00 |
XLON |
2522911 |
|
24-Feb-2025 |
10:46:27 |
438 |
3907.00 |
XLON |
2522909 |
|
24-Feb-2025 |
10:43:23 |
951 |
3909.00 |
XLON |
2520301 |
|
24-Feb-2025 |
10:40:41 |
259 |
3910.00 |
XLON |
2517547 |
|
24-Feb-2025 |
10:40:41 |
377 |
3910.00 |
XLON |
2517545 |
|
24-Feb-2025 |
10:40:41 |
259 |
3910.00 |
XLON |
2517549 |
|
24-Feb-2025 |
10:38:31 |
355 |
3911.00 |
XLON |
2515673 |
|
24-Feb-2025 |
10:38:31 |
595 |
3911.00 |
XLON |
2515671 |
|
24-Feb-2025 |
10:35:23 |
897 |
3912.00 |
XLON |
2512733 |
|
24-Feb-2025 |
10:34:12 |
739 |
3913.00 |
XLON |
2511576 |
|
24-Feb-2025 |
10:34:12 |
109 |
3913.00 |
XLON |
2511574 |
|
24-Feb-2025 |
10:31:52 |
307 |
3914.00 |
XLON |
2509715 |
|
24-Feb-2025 |
10:31:52 |
710 |
3914.00 |
XLON |
2509713 |
|
24-Feb-2025 |
10:28:58 |
288 |
3914.00 |
XLON |
2507035 |
|
24-Feb-2025 |
10:28:58 |
360 |
3914.00 |
XLON |
2507033 |
|
24-Feb-2025 |
10:28:58 |
300 |
3914.00 |
XLON |
2507030 |
|
24-Feb-2025 |
10:25:33 |
288 |
3916.00 |
XLON |
2504241 |
|
24-Feb-2025 |
10:25:33 |
80 |
3916.00 |
XLON |
2504239 |
|
24-Feb-2025 |
10:25:33 |
360 |
3916.00 |
XLON |
2504237 |
|
24-Feb-2025 |
10:25:33 |
278 |
3916.00 |
XLON |
2504235 |
|
24-Feb-2025 |
10:22:27 |
830 |
3917.00 |
XLON |
2501226 |
|
24-Feb-2025 |
10:21:39 |
132 |
3918.00 |
XLON |
2500373 |
|
24-Feb-2025 |
10:21:39 |
253 |
3918.00 |
XLON |
2500377 |
|
24-Feb-2025 |
10:21:39 |
540 |
3918.00 |
XLON |
2500375 |
|
24-Feb-2025 |
10:21:00 |
131 |
3918.00 |
XLON |
2499889 |
|
24-Feb-2025 |
10:21:00 |
939 |
3918.00 |
XLON |
2499886 |
|
24-Feb-2025 |
10:18:02 |
502 |
3917.00 |
XLON |
2497530 |
|
24-Feb-2025 |
10:18:02 |
360 |
3917.00 |
XLON |
2497528 |
|
24-Feb-2025 |
10:15:50 |
112 |
3919.00 |
XLON |
2495769 |
|
24-Feb-2025 |
10:15:50 |
360 |
3919.00 |
XLON |
2495767 |
|
24-Feb-2025 |
10:15:25 |
443 |
3919.00 |
XLON |
2495475 |
|
24-Feb-2025 |
10:15:12 |
827 |
3920.00 |
XLON |
2495262 |
|
24-Feb-2025 |
10:11:48 |
739 |
3919.00 |
XLON |
2492388 |
|
24-Feb-2025 |
10:11:48 |
158 |
3919.00 |
XLON |
2492386 |
|
24-Feb-2025 |
10:09:42 |
158 |
3922.00 |
XLON |
2490495 |
|
24-Feb-2025 |
10:09:42 |
300 |
3922.00 |
XLON |
2490493 |
|
24-Feb-2025 |
10:09:42 |
412 |
3922.00 |
XLON |
2490491 |
|
24-Feb-2025 |
10:07:06 |
938 |
3922.00 |
XLON |
2487971 |
|
24-Feb-2025 |
10:05:24 |
930 |
3922.00 |
XLON |
2486327 |
|
24-Feb-2025 |
10:04:49 |
676 |
3923.00 |
XLON |
2485595 |
|
24-Feb-2025 |
10:04:49 |
262 |
3923.00 |
XLON |
2485597 |
|
24-Feb-2025 |
10:00:14 |
692 |
3922.00 |
XLON |
2481022 |
|
24-Feb-2025 |
10:00:14 |
195 |
3922.00 |
XLON |
2481020 |
24-Feb-2025 |
09:57:35 |
946 |
3919.00 |
XLON |
2478515 |
|
24-Feb-2025 |
09:57:35 |
60 |
3919.00 |
XLON |
2478513 |
|
24-Feb-2025 |
09:54:49 |
484 |
3920.00 |
XLON |
2476160 |
|
24-Feb-2025 |
09:54:49 |
360 |
3920.00 |
XLON |
2476158 |
|
24-Feb-2025 |
09:54:49 |
47 |
3920.00 |
XLON |
2476156 |
|
24-Feb-2025 |
09:52:47 |
850 |
3920.00 |
XLON |
2474576 |
|
24-Feb-2025 |
09:52:47 |
57 |
3920.00 |
XLON |
2474574 |
|
24-Feb-2025 |
09:51:16 |
888 |
3922.00 |
XLON |
2473005 |
|
24-Feb-2025 |
09:48:12 |
996 |
3923.00 |
XLON |
2470289 |
|
24-Feb-2025 |
09:47:13 |
373 |
3923.00 |
XLON |
2469342 |
|
24-Feb-2025 |
09:47:13 |
494 |
3923.00 |
XLON |
2469340 |
|
24-Feb-2025 |
09:45:26 |
465 |
3921.00 |
XLON |
2467708 |
|
24-Feb-2025 |
09:45:26 |
399 |
3921.00 |
XLON |
2467710 |
|
24-Feb-2025 |
09:41:42 |
880 |
3920.00 |
XLON |
2463682 |
|
24-Feb-2025 |
09:41:28 |
395 |
3921.00 |
XLON |
2463522 |
|
24-Feb-2025 |
09:41:28 |
638 |
3921.00 |
XLON |
2463520 |
|
24-Feb-2025 |
09:35:10 |
144 |
3923.00 |
XLON |
2457022 |
|
24-Feb-2025 |
09:35:10 |
160 |
3923.00 |
XLON |
2457020 |
|
24-Feb-2025 |
09:35:10 |
220 |
3923.00 |
XLON |
2457018 |
|
24-Feb-2025 |
09:35:10 |
180 |
3923.00 |
XLON |
2457016 |
|
24-Feb-2025 |
09:35:10 |
220 |
3923.00 |
XLON |
2457014 |
|
24-Feb-2025 |
09:35:10 |
87 |
3923.00 |
XLON |
2457012 |
|
24-Feb-2025 |
09:32:34 |
15 |
3926.00 |
XLON |
2454471 |
|
24-Feb-2025 |
09:32:34 |
15 |
3926.00 |
XLON |
2454459 |
|
24-Feb-2025 |
09:32:34 |
10 |
3926.00 |
XLON |
2454453 |
|
24-Feb-2025 |
09:32:34 |
138 |
3926.00 |
XLON |
2454455 |
|
24-Feb-2025 |
09:32:34 |
12 |
3926.00 |
XLON |
2454457 |
|
24-Feb-2025 |
09:32:34 |
45 |
3926.00 |
XLON |
2454463 |
|
24-Feb-2025 |
09:32:34 |
37 |
3926.00 |
XLON |
2454461 |
|
24-Feb-2025 |
09:32:34 |
12 |
3926.00 |
XLON |
2454467 |
|
24-Feb-2025 |
09:32:34 |
120 |
3926.00 |
XLON |
2454469 |
|
24-Feb-2025 |
09:32:34 |
100 |
3926.00 |
XLON |
2454465 |
|
24-Feb-2025 |
09:32:34 |
78 |
3926.00 |
XLON |
2454451 |
|
24-Feb-2025 |
09:32:34 |
883 |
3927.00 |
XLON |
2454448 |
|
24-Feb-2025 |
09:32:34 |
60 |
3927.00 |
XLON |
2454446 |
|
24-Feb-2025 |
09:29:05 |
758 |
3926.00 |
XLON |
2450570 |
|
24-Feb-2025 |
09:28:52 |
104 |
3928.00 |
XLON |
2450305 |
|
24-Feb-2025 |
09:27:21 |
966 |
3929.00 |
XLON |
2448778 |
|
24-Feb-2025 |
09:25:39 |
260 |
3928.00 |
XLON |
2446859 |
|
24-Feb-2025 |
09:25:39 |
97 |
3928.00 |
XLON |
2446857 |
|
24-Feb-2025 |
09:25:39 |
260 |
3928.00 |
XLON |
2446855 |
|
24-Feb-2025 |
09:25:39 |
82 |
3928.00 |
XLON |
2446861 |
|
24-Feb-2025 |
09:25:39 |
20 |
3928.00 |
XLON |
2446863 |
|
24-Feb-2025 |
09:25:39 |
123 |
3928.00 |
XLON |
2446865 |
|
24-Feb-2025 |
09:25:39 |
972 |
3929.00 |
XLON |
2446851 |
|
24-Feb-2025 |
09:20:24 |
287 |
3929.00 |
XLON |
2440975 |
|
24-Feb-2025 |
09:20:24 |
719 |
3929.00 |
XLON |
2440973 |
|
24-Feb-2025 |
09:20:24 |
573 |
3929.00 |
XLON |
2440971 |
|
24-Feb-2025 |
09:20:24 |
60 |
3929.00 |
XLON |
2440967 |
|
24-Feb-2025 |
09:20:24 |
360 |
3929.00 |
XLON |
2440969 |
|
24-Feb-2025 |
09:19:49 |
893 |
3929.00 |
XLON |
2440272 |
|
24-Feb-2025 |
09:19:49 |
41 |
3929.00 |
XLON |
2440270 |
|
24-Feb-2025 |
09:19:49 |
958 |
3929.00 |
XLON |
2440268 |
24-Feb-2025 |
09:14:39 |
921 |
3924.00 |
XLON |
2435042 |
|
24-Feb-2025 |
09:08:19 |
287 |
3926.00 |
XLON |
2429005 |
|
24-Feb-2025 |
09:08:19 |
360 |
3926.00 |
XLON |
2429003 |
|
24-Feb-2025 |
09:08:19 |
360 |
3926.00 |
XLON |
2429001 |
|
24-Feb-2025 |
09:05:56 |
1,012 |
3927.00 |
XLON |
2426331 |
|
24-Feb-2025 |
09:03:21 |
867 |
3926.00 |
XLON |
2423311 |
|
24-Feb-2025 |
09:01:09 |
929 |
3925.00 |
XLON |
2421066 |
|
24-Feb-2025 |
09:00:50 |
441 |
3926.00 |
XLON |
2420649 |
|
24-Feb-2025 |
09:00:50 |
514 |
3926.00 |
XLON |
2420647 |
|
24-Feb-2025 |
08:58:33 |
983 |
3921.00 |
XLON |
2418300 |
|
24-Feb-2025 |
08:58:33 |
927 |
3921.00 |
XLON |
2418298 |
|
24-Feb-2025 |
08:50:51 |
951 |
3917.00 |
XLON |
2410663 |
|
24-Feb-2025 |
08:49:06 |
367 |
3921.00 |
XLON |
2408595 |
|
24-Feb-2025 |
08:49:06 |
584 |
3921.00 |
XLON |
2408593 |
|
24-Feb-2025 |
08:47:08 |
422 |
3921.00 |
XLON |
2406485 |
|
24-Feb-2025 |
08:47:08 |
60 |
3921.00 |
XLON |
2406483 |
|
24-Feb-2025 |
08:47:08 |
360 |
3921.00 |
XLON |
2406481 |
|
24-Feb-2025 |
08:44:34 |
821 |
3920.00 |
XLON |
2403889 |
|
24-Feb-2025 |
08:43:21 |
333 |
3922.00 |
XLON |
2402422 |
|
24-Feb-2025 |
08:43:21 |
584 |
3922.00 |
XLON |
2402420 |
|
24-Feb-2025 |
08:43:03 |
849 |
3923.00 |
XLON |
2402140 |
|
24-Feb-2025 |
08:38:11 |
920 |
3917.00 |
XLON |
2396942 |
|
24-Feb-2025 |
08:35:49 |
307 |
3923.00 |
XLON |
2394101 |
|
24-Feb-2025 |
08:35:49 |
134 |
3923.00 |
XLON |
2394099 |
|
24-Feb-2025 |
08:35:49 |
131 |
3923.00 |
XLON |
2394097 |
|
24-Feb-2025 |
08:35:49 |
201 |
3923.00 |
XLON |
2394095 |
|
24-Feb-2025 |
08:35:49 |
180 |
3923.00 |
XLON |
2394093 |
|
24-Feb-2025 |
08:34:20 |
901 |
3927.00 |
XLON |
2392746 |
|
24-Feb-2025 |
08:32:13 |
838 |
3927.00 |
XLON |
2390650 |
|
24-Feb-2025 |
08:30:28 |
1,004 |
3931.00 |
XLON |
2388633 |
|
24-Feb-2025 |
08:28:44 |
868 |
3931.00 |
XLON |
2385999 |
|
24-Feb-2025 |
08:27:01 |
1 |
3932.00 |
XLON |
2384292 |
|
24-Feb-2025 |
08:27:01 |
916 |
3932.00 |
XLON |
2384290 |
|
24-Feb-2025 |
08:24:48 |
543 |
3930.00 |
XLON |
2381275 |
|
24-Feb-2025 |
08:24:48 |
194 |
3930.00 |
XLON |
2381273 |
|
24-Feb-2025 |
08:24:48 |
231 |
3930.00 |
XLON |
2381271 |
|
24-Feb-2025 |
08:23:23 |
145 |
3929.00 |
XLON |
2379983 |
|
24-Feb-2025 |
08:23:23 |
749 |
3929.00 |
XLON |
2379981 |
|
24-Feb-2025 |
08:21:56 |
930 |
3931.00 |
XLON |
2378492 |
|
24-Feb-2025 |
08:19:12 |
827 |
3929.00 |
XLON |
2375796 |
|
24-Feb-2025 |
08:18:54 |
958 |
3930.00 |
XLON |
2375379 |
|
24-Feb-2025 |
08:17:21 |
993 |
3926.00 |
XLON |
2373440 |
|
24-Feb-2025 |
08:15:10 |
820 |
3921.00 |
XLON |
2370993 |
|
24-Feb-2025 |
08:14:38 |
660 |
3921.00 |
XLON |
2370223 |
|
24-Feb-2025 |
08:14:38 |
193 |
3921.00 |
XLON |
2370221 |
|
24-Feb-2025 |
08:14:38 |
278 |
3923.00 |
XLON |
2370214 |
|
24-Feb-2025 |
08:14:38 |
672 |
3923.00 |
XLON |
2370212 |
|
24-Feb-2025 |
08:12:33 |
527 |
3918.00 |
XLON |
2367996 |
|
24-Feb-2025 |
08:12:33 |
400 |
3918.00 |
XLON |
2367994 |
|
24-Feb-2025 |
08:11:50 |
2,375 |
3918.00 |
XLON |
2367342 |
|
24-Feb-2025 |
08:08:23 |
915 |
3915.00 |
XLON |
2362807 |
|
24-Feb-2025 |
08:08:23 |
850 |
3915.00 |
XLON |
2362805 |
|
24-Feb-2025 |
08:06:34 |
723 |
3911.00 |
XLON |
2359653 |
24-Feb-2025 |
08:06:34 |
395 |
3911.00 |
XLON |
2359651 |
|
24-Feb-2025 |
08:04:33 |
253 |
3910.00 |
XLON |
2356734 |
|
24-Feb-2025 |
08:04:33 |
679 |
3910.00 |
XLON |
2356732 |
|
24-Feb-2025 |
08:02:50 |
604 |
3908.00 |
XLON |
2353739 |
|
24-Feb-2025 |
08:02:50 |
303 |
3908.00 |
XLON |
2353737 |
|
24-Feb-2025 |
08:02:50 |
110 |
3908.00 |
XLON |
2353715 |
|
24-Feb-2025 |
08:02:21 |
286 |
3910.00 |
XLON |
2352805 |
|
24-Feb-2025 |
08:02:21 |
626 |
3910.00 |
XLON |
2352779 |
|
24-Feb-2025 |
08:01:51 |
44 |
3911.00 |
XLON |
2352045 |
|
24-Feb-2025 |
08:01:51 |
239 |
3911.00 |
XLON |
2352043 |
|
24-Feb-2025 |
08:01:49 |
538 |
3911.00 |
XLON |
2351925 |
|
24-Feb-2025 |
08:00:59 |
773 |
3912.00 |
XLON |
2350922 |
|
24-Feb-2025 |
08:00:59 |
78 |
3912.00 |
XLON |
2350920 |
|
24-Feb-2025 |
08:00:19 |
838 |
3913.00 |
XLON |
2349549 |
|
24-Feb-2025 |
08:00:19 |
981 |
3914.00 |
XLON |
2349535 |
25 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 248,818 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 25,158,394 ordinary shares in treasury, and has 1,856,277,378 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 5,550,724 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: |
25 February 2025 |
Number of ordinary shares purchased: |
248,818 |
Highest price paid per share (p): |
3911 |
Lowest price paid per share (p): |
3882 |
Volume weighted average price paid per share (p): |
3898.0166 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
25-Feb-2025 |
16:13:40 |
1,815 |
3910.00 |
XLON |
2874848 |
|
25-Feb-2025 |
16:13:40 |
1,000 |
3910.00 |
XLON |
2874846 |
|
25-Feb-2025 |
16:11:43 |
897 |
3909.00 |
XLON |
2869960 |
|
25-Feb-2025 |
16:11:43 |
973 |
3909.00 |
XLON |
2869958 |
|
25-Feb-2025 |
16:10:59 |
878 |
3910.00 |
XLON |
2868074 |
|
25-Feb-2025 |
16:10:25 |
820 |
3908.00 |
XLON |
2866615 |
|
25-Feb-2025 |
16:08:48 |
863 |
3905.00 |
XLON |
2862846 |
|
25-Feb-2025 |
16:08:02 |
204 |
3905.00 |
XLON |
2861164 |
|
25-Feb-2025 |
16:08:02 |
719 |
3905.00 |
XLON |
2861162 |
|
25-Feb-2025 |
16:07:54 |
31 |
3906.00 |
XLON |
2860961 |
|
25-Feb-2025 |
16:07:54 |
922 |
3906.00 |
XLON |
2860959 |
|
25-Feb-2025 |
16:07:03 |
59 |
3905.00 |
XLON |
2858986 |
|
25-Feb-2025 |
16:07:03 |
565 |
3905.00 |
XLON |
2858984 |
|
25-Feb-2025 |
16:07:03 |
59 |
3905.00 |
XLON |
2858982 |
25-Feb-2025 |
16:07:03 |
230 |
3905.00 |
XLON |
2858978 |
|
25-Feb-2025 |
16:04:39 |
864 |
3902.00 |
XLON |
2853655 |
|
25-Feb-2025 |
16:04:25 |
953 |
3903.00 |
XLON |
2853075 |
|
25-Feb-2025 |
16:03:01 |
278 |
3901.00 |
XLON |
2849981 |
|
25-Feb-2025 |
16:03:01 |
557 |
3901.00 |
XLON |
2849979 |
|
25-Feb-2025 |
16:02:09 |
915 |
3902.00 |
XLON |
2848142 |
|
25-Feb-2025 |
16:00:53 |
1,012 |
3904.00 |
XLON |
2845286 |
|
25-Feb-2025 |
16:00:00 |
817 |
3903.00 |
XLON |
2843750 |
|
25-Feb-2025 |
15:59:31 |
369 |
3905.00 |
XLON |
2841165 |
|
25-Feb-2025 |
15:59:31 |
512 |
3905.00 |
XLON |
2841163 |
|
25-Feb-2025 |
15:58:40 |
970 |
3907.00 |
XLON |
2839229 |
|
25-Feb-2025 |
15:58:40 |
70 |
3907.00 |
XLON |
2839227 |
|
25-Feb-2025 |
15:57:19 |
1,018 |
3910.00 |
XLON |
2836337 |
|
25-Feb-2025 |
15:56:40 |
1,013 |
3910.00 |
XLON |
2835026 |
|
25-Feb-2025 |
15:56:40 |
946 |
3910.00 |
XLON |
2835028 |
|
25-Feb-2025 |
15:56:40 |
38 |
3910.00 |
XLON |
2835030 |
|
25-Feb-2025 |
15:54:36 |
475 |
3909.00 |
XLON |
2830855 |
|
25-Feb-2025 |
15:54:36 |
689 |
3909.00 |
XLON |
2830853 |
|
25-Feb-2025 |
15:54:13 |
51 |
3910.00 |
XLON |
2830290 |
|
25-Feb-2025 |
15:54:13 |
195 |
3910.00 |
XLON |
2830288 |
|
25-Feb-2025 |
15:54:13 |
168 |
3910.00 |
XLON |
2830286 |
|
25-Feb-2025 |
15:54:13 |
922 |
3910.00 |
XLON |
2830284 |
|
25-Feb-2025 |
15:51:54 |
1,051 |
3908.00 |
XLON |
2825740 |
|
25-Feb-2025 |
15:51:54 |
73 |
3908.00 |
XLON |
2825738 |
|
25-Feb-2025 |
15:51:53 |
598 |
3908.00 |
XLON |
2825606 |
|
25-Feb-2025 |
15:51:43 |
357 |
3908.00 |
XLON |
2825276 |
|
25-Feb-2025 |
15:50:54 |
967 |
3908.00 |
XLON |
2824002 |
|
25-Feb-2025 |
15:47:38 |
897 |
3907.00 |
XLON |
2817504 |
|
25-Feb-2025 |
15:46:07 |
922 |
3907.00 |
XLON |
2814593 |
|
25-Feb-2025 |
15:46:07 |
42 |
3907.00 |
XLON |
2814595 |
|
25-Feb-2025 |
15:46:07 |
875 |
3907.00 |
XLON |
2814583 |
|
25-Feb-2025 |
15:46:07 |
84 |
3907.00 |
XLON |
2814581 |
|
25-Feb-2025 |
15:43:57 |
319 |
3905.00 |
XLON |
2810235 |
|
25-Feb-2025 |
15:43:57 |
676 |
3905.00 |
XLON |
2810233 |
|
25-Feb-2025 |
15:43:51 |
1,023 |
3906.00 |
XLON |
2810006 |
|
25-Feb-2025 |
15:43:01 |
1,267 |
3904.00 |
XLON |
2808236 |
|
25-Feb-2025 |
15:40:56 |
1,033 |
3901.00 |
XLON |
2803869 |
|
25-Feb-2025 |
15:40:56 |
1,001 |
3901.00 |
XLON |
2803867 |
|
25-Feb-2025 |
15:35:30 |
1,012 |
3900.00 |
XLON |
2792029 |
|
25-Feb-2025 |
15:34:19 |
574 |
3900.00 |
XLON |
2789628 |
|
25-Feb-2025 |
15:34:19 |
418 |
3900.00 |
XLON |
2789626 |
|
25-Feb-2025 |
15:33:02 |
116 |
3898.00 |
XLON |
2787061 |
|
25-Feb-2025 |
15:33:02 |
849 |
3898.00 |
XLON |
2787063 |
|
25-Feb-2025 |
15:32:07 |
519 |
3898.00 |
XLON |
2785181 |
|
25-Feb-2025 |
15:32:07 |
440 |
3898.00 |
XLON |
2785179 |
|
25-Feb-2025 |
15:30:44 |
10 |
3899.00 |
XLON |
2781741 |
|
25-Feb-2025 |
15:30:44 |
984 |
3899.00 |
XLON |
2781739 |
|
25-Feb-2025 |
15:30:17 |
881 |
3900.00 |
XLON |
2780768 |
|
25-Feb-2025 |
15:28:56 |
792 |
3898.00 |
XLON |
2777020 |
|
25-Feb-2025 |
15:28:56 |
177 |
3898.00 |
XLON |
2777018 |
|
25-Feb-2025 |
15:28:12 |
956 |
3900.00 |
XLON |
2775193 |
|
25-Feb-2025 |
15:27:08 |
950 |
3900.00 |
XLON |
2773131 |
|
25-Feb-2025 |
15:27:08 |
966 |
3900.00 |
XLON |
2773129 |
25-Feb-2025 |
15:24:11 |
895 |
3900.00 |
XLON |
2763930 |
|
25-Feb-2025 |
15:23:07 |
535 |
3900.00 |
XLON |
2761688 |
|
25-Feb-2025 |
15:23:07 |
366 |
3900.00 |
XLON |
2761686 |
|
25-Feb-2025 |
15:20:30 |
956 |
3898.00 |
XLON |
2755097 |
|
25-Feb-2025 |
15:20:27 |
996 |
3899.00 |
XLON |
2754994 |
|
25-Feb-2025 |
15:18:06 |
946 |
3900.00 |
XLON |
2748381 |
|
25-Feb-2025 |
15:16:49 |
826 |
3900.00 |
XLON |
2745374 |
|
25-Feb-2025 |
15:15:11 |
977 |
3899.00 |
XLON |
2741682 |
|
25-Feb-2025 |
15:14:06 |
1,001 |
3900.00 |
XLON |
2739265 |
|
25-Feb-2025 |
15:13:41 |
833 |
3902.00 |
XLON |
2738395 |
|
25-Feb-2025 |
15:12:40 |
48 |
3905.00 |
XLON |
2736076 |
|
25-Feb-2025 |
15:12:40 |
128 |
3905.00 |
XLON |
2736074 |
|
25-Feb-2025 |
15:12:40 |
819 |
3905.00 |
XLON |
2736072 |
|
25-Feb-2025 |
15:12:31 |
848 |
3905.00 |
XLON |
2735835 |
|
25-Feb-2025 |
15:12:06 |
975 |
3905.00 |
XLON |
2735065 |
|
25-Feb-2025 |
15:12:06 |
318 |
3905.00 |
XLON |
2735063 |
|
25-Feb-2025 |
15:12:06 |
739 |
3905.00 |
XLON |
2735061 |
|
25-Feb-2025 |
15:10:34 |
36 |
3904.00 |
XLON |
2731879 |
|
25-Feb-2025 |
15:10:34 |
829 |
3904.00 |
XLON |
2731877 |
|
25-Feb-2025 |
15:09:06 |
902 |
3903.00 |
XLON |
2728526 |
|
25-Feb-2025 |
15:08:37 |
964 |
3903.00 |
XLON |
2727620 |
|
25-Feb-2025 |
15:07:02 |
410 |
3903.00 |
XLON |
2724375 |
|
25-Feb-2025 |
15:07:02 |
555 |
3903.00 |
XLON |
2724373 |
|
25-Feb-2025 |
15:04:56 |
359 |
3902.00 |
XLON |
2720113 |
|
25-Feb-2025 |
15:04:56 |
879 |
3902.00 |
XLON |
2720111 |
|
25-Feb-2025 |
15:04:46 |
849 |
3903.00 |
XLON |
2719405 |
|
25-Feb-2025 |
15:03:57 |
905 |
3903.00 |
XLON |
2717477 |
|
25-Feb-2025 |
15:03:22 |
829 |
3903.00 |
XLON |
2715779 |
|
25-Feb-2025 |
15:01:39 |
840 |
3904.00 |
XLON |
2710458 |
|
25-Feb-2025 |
15:00:20 |
258 |
3905.00 |
XLON |
2705857 |
|
25-Feb-2025 |
15:00:20 |
749 |
3905.00 |
XLON |
2705855 |
|
25-Feb-2025 |
15:00:15 |
835 |
3906.00 |
XLON |
2705392 |
|
25-Feb-2025 |
14:58:23 |
838 |
3907.00 |
XLON |
2699072 |
|
25-Feb-2025 |
14:58:10 |
1,069 |
3908.00 |
XLON |
2698575 |
|
25-Feb-2025 |
14:58:07 |
215 |
3909.00 |
XLON |
2698503 |
|
25-Feb-2025 |
14:58:07 |
462 |
3909.00 |
XLON |
2698501 |
|
25-Feb-2025 |
14:58:07 |
341 |
3909.00 |
XLON |
2698499 |
|
25-Feb-2025 |
14:58:07 |
659 |
3909.00 |
XLON |
2698497 |
|
25-Feb-2025 |
14:58:07 |
1,031 |
3909.00 |
XLON |
2698495 |
|
25-Feb-2025 |
14:52:12 |
922 |
3906.00 |
XLON |
2680996 |
|
25-Feb-2025 |
14:51:01 |
438 |
3906.00 |
XLON |
2677864 |
|
25-Feb-2025 |
14:51:01 |
450 |
3906.00 |
XLON |
2677862 |
|
25-Feb-2025 |
14:50:28 |
1,010 |
3910.00 |
XLON |
2676419 |
|
25-Feb-2025 |
14:50:04 |
1,171 |
3910.00 |
XLON |
2675342 |
|
25-Feb-2025 |
14:50:01 |
1,415 |
3911.00 |
XLON |
2675215 |
|
25-Feb-2025 |
14:46:16 |
899 |
3905.00 |
XLON |
2662926 |
|
25-Feb-2025 |
14:46:12 |
1,011 |
3906.00 |
XLON |
2662804 |
|
25-Feb-2025 |
14:44:56 |
563 |
3905.00 |
XLON |
2659484 |
|
25-Feb-2025 |
14:44:56 |
395 |
3905.00 |
XLON |
2659482 |
|
25-Feb-2025 |
14:43:25 |
880 |
3905.00 |
XLON |
2656225 |
|
25-Feb-2025 |
14:42:30 |
620 |
3906.00 |
XLON |
2654216 |
|
25-Feb-2025 |
14:42:30 |
377 |
3906.00 |
XLON |
2654214 |
|
25-Feb-2025 |
14:41:14 |
60 |
3905.00 |
XLON |
2651077 |
25-Feb-2025 |
14:41:14 |
244 |
3905.00 |
XLON |
2651075 |
|
25-Feb-2025 |
14:41:14 |
273 |
3905.00 |
XLON |
2651073 |
|
25-Feb-2025 |
14:41:14 |
301 |
3905.00 |
XLON |
2651071 |
|
25-Feb-2025 |
14:40:27 |
256 |
3904.00 |
XLON |
2649400 |
|
25-Feb-2025 |
14:40:27 |
737 |
3904.00 |
XLON |
2649398 |
|
25-Feb-2025 |
14:40:27 |
155 |
3904.00 |
XLON |
2649396 |
|
25-Feb-2025 |
14:40:27 |
357 |
3904.00 |
XLON |
2649387 |
|
25-Feb-2025 |
14:40:27 |
357 |
3904.00 |
XLON |
2649391 |
|
25-Feb-2025 |
14:40:27 |
26 |
3904.00 |
XLON |
2649389 |
|
25-Feb-2025 |
14:38:32 |
901 |
3904.00 |
XLON |
2644548 |
|
25-Feb-2025 |
14:36:26 |
534 |
3904.00 |
XLON |
2639602 |
|
25-Feb-2025 |
14:36:26 |
414 |
3904.00 |
XLON |
2639600 |
|
25-Feb-2025 |
14:35:11 |
19 |
3903.00 |
XLON |
2636176 |
|
25-Feb-2025 |
14:35:11 |
219 |
3903.00 |
XLON |
2636174 |
|
25-Feb-2025 |
14:35:11 |
737 |
3903.00 |
XLON |
2636172 |
|
25-Feb-2025 |
14:34:42 |
896 |
3904.00 |
XLON |
2634995 |
|
25-Feb-2025 |
14:34:25 |
687 |
3905.00 |
XLON |
2634377 |
|
25-Feb-2025 |
14:34:25 |
358 |
3905.00 |
XLON |
2634375 |
|
25-Feb-2025 |
14:34:09 |
812 |
3906.00 |
XLON |
2633728 |
|
25-Feb-2025 |
14:34:09 |
196 |
3906.00 |
XLON |
2633730 |
|
25-Feb-2025 |
14:33:14 |
867 |
3905.00 |
XLON |
2631395 |
|
25-Feb-2025 |
14:33:14 |
45 |
3905.00 |
XLON |
2631399 |
|
25-Feb-2025 |
14:32:17 |
114 |
3904.00 |
XLON |
2628307 |
|
25-Feb-2025 |
14:32:17 |
748 |
3904.00 |
XLON |
2628305 |
|
25-Feb-2025 |
14:31:35 |
1,588 |
3903.00 |
XLON |
2625882 |
|
25-Feb-2025 |
14:31:28 |
933 |
3904.00 |
XLON |
2625465 |
|
25-Feb-2025 |
14:30:44 |
834 |
3904.00 |
XLON |
2622499 |
|
25-Feb-2025 |
14:30:44 |
880 |
3904.00 |
XLON |
2622497 |
|
25-Feb-2025 |
14:30:44 |
5 |
3904.00 |
XLON |
2622495 |
|
25-Feb-2025 |
14:29:42 |
868 |
3904.00 |
XLON |
2615331 |
|
25-Feb-2025 |
14:28:05 |
880 |
3904.00 |
XLON |
2612888 |
|
25-Feb-2025 |
14:25:02 |
214 |
3904.00 |
XLON |
2608351 |
|
25-Feb-2025 |
14:25:02 |
202 |
3904.00 |
XLON |
2608349 |
|
25-Feb-2025 |
14:25:02 |
214 |
3904.00 |
XLON |
2608353 |
|
25-Feb-2025 |
14:25:02 |
268 |
3904.00 |
XLON |
2608355 |
|
25-Feb-2025 |
14:23:19 |
926 |
3905.00 |
XLON |
2605691 |
|
25-Feb-2025 |
14:20:46 |
680 |
3905.00 |
XLON |
2602765 |
|
25-Feb-2025 |
14:20:46 |
180 |
3905.00 |
XLON |
2602763 |
|
25-Feb-2025 |
14:20:46 |
913 |
3905.00 |
XLON |
2602761 |
|
25-Feb-2025 |
14:19:38 |
312 |
3906.00 |
XLON |
2601530 |
|
25-Feb-2025 |
14:19:37 |
100 |
3906.00 |
XLON |
2601514 |
|
25-Feb-2025 |
14:19:37 |
257 |
3906.00 |
XLON |
2601512 |
|
25-Feb-2025 |
14:19:37 |
227 |
3906.00 |
XLON |
2601510 |
|
25-Feb-2025 |
14:19:37 |
51 |
3906.00 |
XLON |
2601508 |
|
25-Feb-2025 |
14:19:37 |
183 |
3907.00 |
XLON |
2601501 |
|
25-Feb-2025 |
14:19:37 |
755 |
3907.00 |
XLON |
2601499 |
|
25-Feb-2025 |
14:19:37 |
15 |
3907.00 |
XLON |
2601503 |
|
25-Feb-2025 |
14:19:37 |
872 |
3907.00 |
XLON |
2601505 |
|
25-Feb-2025 |
14:17:12 |
778 |
3901.00 |
XLON |
2598823 |
|
25-Feb-2025 |
14:17:12 |
407 |
3901.00 |
XLON |
2598821 |
|
25-Feb-2025 |
14:14:49 |
208 |
3901.00 |
XLON |
2596150 |
|
25-Feb-2025 |
14:14:49 |
746 |
3901.00 |
XLON |
2596148 |
|
25-Feb-2025 |
14:14:49 |
325 |
3901.00 |
XLON |
2596146 |
25-Feb-2025 |
14:14:41 |
815 |
3901.00 |
XLON |
2595849 |
|
25-Feb-2025 |
14:10:24 |
909 |
3899.00 |
XLON |
2591433 |
|
25-Feb-2025 |
14:10:24 |
5 |
3899.00 |
XLON |
2591431 |
|
25-Feb-2025 |
14:07:03 |
852 |
3898.00 |
XLON |
2587459 |
|
25-Feb-2025 |
14:03:45 |
584 |
3899.00 |
XLON |
2584240 |
|
25-Feb-2025 |
14:03:45 |
378 |
3899.00 |
XLON |
2584238 |
|
25-Feb-2025 |
14:01:49 |
886 |
3899.00 |
XLON |
2581864 |
|
25-Feb-2025 |
14:01:49 |
19 |
3899.00 |
XLON |
2581866 |
|
25-Feb-2025 |
13:58:28 |
410 |
3900.00 |
XLON |
2578471 |
|
25-Feb-2025 |
13:58:28 |
488 |
3900.00 |
XLON |
2578473 |
|
25-Feb-2025 |
13:58:28 |
167 |
3900.00 |
XLON |
2578467 |
|
25-Feb-2025 |
13:58:28 |
357 |
3900.00 |
XLON |
2578465 |
|
25-Feb-2025 |
13:58:16 |
419 |
3900.00 |
XLON |
2578342 |
|
25-Feb-2025 |
13:56:19 |
985 |
3901.00 |
XLON |
2576116 |
|
25-Feb-2025 |
13:55:53 |
924 |
3902.00 |
XLON |
2575650 |
|
25-Feb-2025 |
13:54:52 |
226 |
3903.00 |
XLON |
2574531 |
|
25-Feb-2025 |
13:54:52 |
488 |
3903.00 |
XLON |
2574529 |
|
25-Feb-2025 |
13:54:52 |
200 |
3903.00 |
XLON |
2574527 |
|
25-Feb-2025 |
13:54:52 |
45 |
3903.00 |
XLON |
2574525 |
|
25-Feb-2025 |
13:54:52 |
18 |
3903.00 |
XLON |
2574523 |
|
25-Feb-2025 |
13:54:52 |
982 |
3903.00 |
XLON |
2574521 |
|
25-Feb-2025 |
13:50:34 |
41 |
3901.00 |
XLON |
2569738 |
|
25-Feb-2025 |
13:50:34 |
357 |
3901.00 |
XLON |
2569740 |
|
25-Feb-2025 |
13:48:02 |
577 |
3902.00 |
XLON |
2567243 |
|
25-Feb-2025 |
13:48:02 |
243 |
3902.00 |
XLON |
2567240 |
|
25-Feb-2025 |
13:46:04 |
797 |
3900.00 |
XLON |
2564823 |
|
25-Feb-2025 |
13:46:04 |
61 |
3900.00 |
XLON |
2564821 |
|
25-Feb-2025 |
13:44:22 |
895 |
3902.00 |
XLON |
2563062 |
|
25-Feb-2025 |
13:40:56 |
967 |
3903.00 |
XLON |
2559861 |
|
25-Feb-2025 |
13:38:28 |
884 |
3904.00 |
XLON |
2557324 |
|
25-Feb-2025 |
13:37:37 |
835 |
3905.00 |
XLON |
2556547 |
|
25-Feb-2025 |
13:37:37 |
122 |
3905.00 |
XLON |
2556545 |
|
25-Feb-2025 |
13:34:49 |
1,004 |
3904.00 |
XLON |
2553803 |
|
25-Feb-2025 |
13:34:49 |
1,000 |
3904.00 |
XLON |
2553801 |
|
25-Feb-2025 |
13:30:26 |
311 |
3902.00 |
XLON |
2549091 |
|
25-Feb-2025 |
13:30:26 |
17 |
3902.00 |
XLON |
2549087 |
|
25-Feb-2025 |
13:30:26 |
714 |
3902.00 |
XLON |
2549089 |
|
25-Feb-2025 |
13:29:06 |
15 |
3899.00 |
XLON |
2547283 |
|
25-Feb-2025 |
13:28:02 |
232 |
3900.00 |
XLON |
2546202 |
|
25-Feb-2025 |
13:28:02 |
771 |
3900.00 |
XLON |
2546200 |
|
25-Feb-2025 |
13:28:02 |
2,074 |
3900.00 |
XLON |
2546198 |
|
25-Feb-2025 |
13:18:46 |
543 |
3894.00 |
XLON |
2538138 |
|
25-Feb-2025 |
13:18:46 |
467 |
3894.00 |
XLON |
2538136 |
|
25-Feb-2025 |
13:15:33 |
934 |
3893.00 |
XLON |
2535683 |
|
25-Feb-2025 |
13:14:58 |
559 |
3894.00 |
XLON |
2535058 |
|
25-Feb-2025 |
13:14:58 |
451 |
3894.00 |
XLON |
2535056 |
|
25-Feb-2025 |
13:14:58 |
899 |
3894.00 |
XLON |
2535054 |
|
25-Feb-2025 |
13:09:20 |
524 |
3894.00 |
XLON |
2530809 |
|
25-Feb-2025 |
13:09:20 |
564 |
3894.00 |
XLON |
2530807 |
|
25-Feb-2025 |
13:06:14 |
363 |
3895.00 |
XLON |
2528484 |
|
25-Feb-2025 |
13:06:14 |
897 |
3895.00 |
XLON |
2528486 |
|
25-Feb-2025 |
13:00:02 |
357 |
3895.00 |
XLON |
2523600 |
|
25-Feb-2025 |
13:00:02 |
581 |
3895.00 |
XLON |
2523602 |
25-Feb-2025 |
12:57:25 |
607 |
3896.00 |
XLON |
2521307 |
|
25-Feb-2025 |
12:57:25 |
354 |
3896.00 |
XLON |
2521305 |
|
25-Feb-2025 |
12:57:08 |
646 |
3897.00 |
XLON |
2521132 |
|
25-Feb-2025 |
12:57:08 |
597 |
3897.00 |
XLON |
2521130 |
|
25-Feb-2025 |
12:53:46 |
824 |
3895.00 |
XLON |
2518418 |
|
25-Feb-2025 |
12:47:30 |
994 |
3894.00 |
XLON |
2513872 |
|
25-Feb-2025 |
12:47:27 |
96 |
3895.00 |
XLON |
2513787 |
|
25-Feb-2025 |
12:47:27 |
714 |
3895.00 |
XLON |
2513785 |
|
25-Feb-2025 |
12:47:27 |
73 |
3895.00 |
XLON |
2513783 |
|
25-Feb-2025 |
12:46:43 |
212 |
3895.00 |
XLON |
2513214 |
|
25-Feb-2025 |
12:46:43 |
793 |
3895.00 |
XLON |
2513212 |
|
25-Feb-2025 |
12:44:49 |
925 |
3896.00 |
XLON |
2511702 |
|
25-Feb-2025 |
12:36:17 |
543 |
3895.00 |
XLON |
2505477 |
|
25-Feb-2025 |
12:36:17 |
334 |
3895.00 |
XLON |
2505479 |
|
25-Feb-2025 |
12:34:50 |
479 |
3895.00 |
XLON |
2504413 |
|
25-Feb-2025 |
12:34:50 |
504 |
3895.00 |
XLON |
2504411 |
|
25-Feb-2025 |
12:30:06 |
352 |
3894.00 |
XLON |
2500290 |
|
25-Feb-2025 |
12:30:06 |
517 |
3894.00 |
XLON |
2500288 |
|
25-Feb-2025 |
12:30:01 |
959 |
3895.00 |
XLON |
2500195 |
|
25-Feb-2025 |
12:28:07 |
876 |
3896.00 |
XLON |
2498553 |
|
25-Feb-2025 |
12:20:37 |
638 |
3893.00 |
XLON |
2493058 |
|
25-Feb-2025 |
12:20:37 |
366 |
3893.00 |
XLON |
2493056 |
|
25-Feb-2025 |
12:19:00 |
158 |
3893.00 |
XLON |
2491638 |
|
25-Feb-2025 |
12:19:00 |
550 |
3893.00 |
XLON |
2491636 |
|
25-Feb-2025 |
12:19:00 |
1,125 |
3893.00 |
XLON |
2491634 |
|
25-Feb-2025 |
12:11:09 |
184 |
3889.00 |
XLON |
2486491 |
|
25-Feb-2025 |
12:11:09 |
776 |
3889.00 |
XLON |
2486493 |
|
25-Feb-2025 |
12:08:26 |
1,018 |
3889.00 |
XLON |
2484519 |
|
25-Feb-2025 |
12:04:53 |
205 |
3885.00 |
XLON |
2482145 |
|
25-Feb-2025 |
12:04:53 |
546 |
3885.00 |
XLON |
2482143 |
|
25-Feb-2025 |
12:04:53 |
76 |
3885.00 |
XLON |
2482141 |
|
25-Feb-2025 |
12:04:04 |
9 |
3886.00 |
XLON |
2481564 |
|
25-Feb-2025 |
12:04:04 |
849 |
3886.00 |
XLON |
2481562 |
|
25-Feb-2025 |
12:00:21 |
951 |
3883.00 |
XLON |
2478662 |
|
25-Feb-2025 |
12:00:21 |
1,003 |
3884.00 |
XLON |
2478658 |
|
25-Feb-2025 |
12:00:21 |
843 |
3884.00 |
XLON |
2478656 |
|
25-Feb-2025 |
11:51:35 |
141 |
3886.00 |
XLON |
2472106 |
|
25-Feb-2025 |
11:51:35 |
141 |
3886.00 |
XLON |
2472104 |
|
25-Feb-2025 |
11:51:35 |
610 |
3886.00 |
XLON |
2472102 |
|
25-Feb-2025 |
11:47:43 |
884 |
3885.00 |
XLON |
2468850 |
|
25-Feb-2025 |
11:45:38 |
830 |
3887.00 |
XLON |
2467237 |
|
25-Feb-2025 |
11:45:19 |
464 |
3888.00 |
XLON |
2466922 |
|
25-Feb-2025 |
11:45:19 |
467 |
3888.00 |
XLON |
2466920 |
|
25-Feb-2025 |
11:45:19 |
63 |
3888.00 |
XLON |
2466918 |
|
25-Feb-2025 |
11:43:22 |
516 |
3886.00 |
XLON |
2465134 |
|
25-Feb-2025 |
11:43:22 |
390 |
3886.00 |
XLON |
2465132 |
|
25-Feb-2025 |
11:37:58 |
840 |
3886.00 |
XLON |
2461350 |
|
25-Feb-2025 |
11:34:50 |
881 |
3886.00 |
XLON |
2458847 |
|
25-Feb-2025 |
11:31:15 |
895 |
3887.00 |
XLON |
2456201 |
|
25-Feb-2025 |
11:28:23 |
898 |
3886.00 |
XLON |
2453390 |
|
25-Feb-2025 |
11:28:23 |
403 |
3886.00 |
XLON |
2453388 |
|
25-Feb-2025 |
11:25:07 |
604 |
3886.00 |
XLON |
2451091 |
|
25-Feb-2025 |
11:22:29 |
380 |
3886.00 |
XLON |
2449098 |
25-Feb-2025 |
11:22:29 |
583 |
3886.00 |
XLON |
2449100 |
|
25-Feb-2025 |
11:21:54 |
962 |
3887.00 |
XLON |
2448748 |
|
25-Feb-2025 |
11:19:27 |
917 |
3888.00 |
XLON |
2447061 |
|
25-Feb-2025 |
11:17:14 |
610 |
3888.00 |
XLON |
2445191 |
|
25-Feb-2025 |
11:17:14 |
314 |
3888.00 |
XLON |
2445189 |
|
25-Feb-2025 |
11:15:15 |
350 |
3889.00 |
XLON |
2443702 |
|
25-Feb-2025 |
11:15:08 |
274 |
3889.00 |
XLON |
2443590 |
|
25-Feb-2025 |
11:15:02 |
315 |
3889.00 |
XLON |
2443534 |
|
25-Feb-2025 |
11:12:50 |
919 |
3890.00 |
XLON |
2441335 |
|
25-Feb-2025 |
11:09:52 |
171 |
3890.00 |
XLON |
2438693 |
|
25-Feb-2025 |
11:09:52 |
737 |
3890.00 |
XLON |
2438691 |
|
25-Feb-2025 |
11:09:52 |
955 |
3890.00 |
XLON |
2438689 |
|
25-Feb-2025 |
11:05:19 |
846 |
3885.00 |
XLON |
2434911 |
|
25-Feb-2025 |
10:59:25 |
262 |
3882.00 |
XLON |
2429477 |
|
25-Feb-2025 |
10:59:25 |
366 |
3882.00 |
XLON |
2429479 |
|
25-Feb-2025 |
10:59:25 |
317 |
3882.00 |
XLON |
2429481 |
|
25-Feb-2025 |
10:57:41 |
156 |
3884.00 |
XLON |
2427838 |
|
25-Feb-2025 |
10:57:41 |
755 |
3884.00 |
XLON |
2427836 |
|
25-Feb-2025 |
10:53:47 |
393 |
3885.00 |
XLON |
2424186 |
|
25-Feb-2025 |
10:53:47 |
366 |
3885.00 |
XLON |
2424184 |
|
25-Feb-2025 |
10:53:47 |
152 |
3885.00 |
XLON |
2424182 |
|
25-Feb-2025 |
10:52:32 |
54 |
3886.00 |
XLON |
2423292 |
|
25-Feb-2025 |
10:52:32 |
610 |
3886.00 |
XLON |
2423290 |
|
25-Feb-2025 |
10:52:32 |
340 |
3886.00 |
XLON |
2423288 |
|
25-Feb-2025 |
10:50:50 |
830 |
3886.00 |
XLON |
2421868 |
|
25-Feb-2025 |
10:50:50 |
64 |
3886.00 |
XLON |
2421866 |
|
25-Feb-2025 |
10:49:30 |
115 |
3887.00 |
XLON |
2420756 |
|
25-Feb-2025 |
10:49:30 |
840 |
3887.00 |
XLON |
2420754 |
|
25-Feb-2025 |
10:49:21 |
314 |
3887.00 |
XLON |
2420661 |
|
25-Feb-2025 |
10:49:20 |
402 |
3887.00 |
XLON |
2420655 |
|
25-Feb-2025 |
10:48:45 |
484 |
3887.00 |
XLON |
2420171 |
|
25-Feb-2025 |
10:48:45 |
366 |
3887.00 |
XLON |
2420169 |
|
25-Feb-2025 |
10:48:45 |
168 |
3887.00 |
XLON |
2420167 |
|
25-Feb-2025 |
10:44:15 |
493 |
3887.00 |
XLON |
2416833 |
|
25-Feb-2025 |
10:44:15 |
340 |
3887.00 |
XLON |
2416831 |
|
25-Feb-2025 |
10:44:15 |
180 |
3887.00 |
XLON |
2416829 |
|
25-Feb-2025 |
10:42:42 |
882 |
3887.00 |
XLON |
2415422 |
|
25-Feb-2025 |
10:41:53 |
478 |
3887.00 |
XLON |
2414720 |
|
25-Feb-2025 |
10:41:53 |
369 |
3887.00 |
XLON |
2414718 |
|
25-Feb-2025 |
10:39:31 |
557 |
3888.00 |
XLON |
2412918 |
|
25-Feb-2025 |
10:39:31 |
281 |
3888.00 |
XLON |
2412916 |
|
25-Feb-2025 |
10:36:45 |
899 |
3889.00 |
XLON |
2410897 |
|
25-Feb-2025 |
10:34:03 |
893 |
3888.00 |
XLON |
2408750 |
|
25-Feb-2025 |
10:33:55 |
941 |
3889.00 |
XLON |
2408644 |
|
25-Feb-2025 |
10:30:00 |
899 |
3890.00 |
XLON |
2405246 |
|
25-Feb-2025 |
10:29:36 |
930 |
3891.00 |
XLON |
2404667 |
|
25-Feb-2025 |
10:24:59 |
685 |
3889.00 |
XLON |
2400069 |
|
25-Feb-2025 |
10:24:59 |
279 |
3889.00 |
XLON |
2400067 |
|
25-Feb-2025 |
10:20:01 |
298 |
3889.00 |
XLON |
2396049 |
|
25-Feb-2025 |
10:20:01 |
525 |
3889.00 |
XLON |
2396047 |
|
25-Feb-2025 |
10:15:58 |
164 |
3889.00 |
XLON |
2392473 |
|
25-Feb-2025 |
10:15:58 |
357 |
3889.00 |
XLON |
2392471 |
|
25-Feb-2025 |
10:15:58 |
326 |
3889.00 |
XLON |
2392469 |
25-Feb-2025 |
10:14:10 |
690 |
3889.00 |
XLON |
2391009 |
|
25-Feb-2025 |
10:14:10 |
150 |
3889.00 |
XLON |
2391007 |
|
25-Feb-2025 |
10:10:39 |
366 |
3890.00 |
XLON |
2387994 |
|
25-Feb-2025 |
10:10:39 |
457 |
3890.00 |
XLON |
2387996 |
|
25-Feb-2025 |
10:05:24 |
990 |
3888.00 |
XLON |
2383301 |
|
25-Feb-2025 |
10:03:17 |
363 |
3888.00 |
XLON |
2381280 |
|
25-Feb-2025 |
10:03:17 |
540 |
3888.00 |
XLON |
2381282 |
|
25-Feb-2025 |
10:00:51 |
965 |
3886.00 |
XLON |
2378936 |
|
25-Feb-2025 |
09:57:16 |
975 |
3887.00 |
XLON |
2375611 |
|
25-Feb-2025 |
09:54:50 |
928 |
3888.00 |
XLON |
2373269 |
|
25-Feb-2025 |
09:54:50 |
55 |
3888.00 |
XLON |
2373267 |
|
25-Feb-2025 |
09:53:20 |
978 |
3889.00 |
XLON |
2371797 |
|
25-Feb-2025 |
09:50:42 |
223 |
3888.00 |
XLON |
2369176 |
|
25-Feb-2025 |
09:49:45 |
55 |
3894.00 |
XLON |
2367979 |
|
25-Feb-2025 |
09:49:45 |
899 |
3894.00 |
XLON |
2367977 |
|
25-Feb-2025 |
09:46:40 |
436 |
3897.00 |
XLON |
2365190 |
|
25-Feb-2025 |
09:46:40 |
357 |
3897.00 |
XLON |
2365188 |
|
25-Feb-2025 |
09:46:40 |
214 |
3897.00 |
XLON |
2365186 |
|
25-Feb-2025 |
09:44:47 |
820 |
3896.00 |
XLON |
2363303 |
|
25-Feb-2025 |
09:40:15 |
348 |
3898.00 |
XLON |
2359060 |
|
25-Feb-2025 |
09:40:15 |
198 |
3898.00 |
XLON |
2359064 |
|
25-Feb-2025 |
09:40:15 |
366 |
3898.00 |
XLON |
2359062 |
|
25-Feb-2025 |
09:36:16 |
236 |
3899.00 |
XLON |
2355094 |
|
25-Feb-2025 |
09:36:16 |
756 |
3899.00 |
XLON |
2355092 |
|
25-Feb-2025 |
09:36:04 |
903 |
3900.00 |
XLON |
2353802 |
|
25-Feb-2025 |
09:30:51 |
91 |
3895.00 |
XLON |
2348239 |
|
25-Feb-2025 |
09:30:51 |
786 |
3895.00 |
XLON |
2348237 |
|
25-Feb-2025 |
09:30:51 |
625 |
3895.00 |
XLON |
2348235 |
|
25-Feb-2025 |
09:30:51 |
341 |
3895.00 |
XLON |
2348233 |
|
25-Feb-2025 |
09:25:34 |
591 |
3893.00 |
XLON |
2342468 |
|
25-Feb-2025 |
09:25:34 |
366 |
3893.00 |
XLON |
2342466 |
|
25-Feb-2025 |
09:25:13 |
793 |
3894.00 |
XLON |
2342107 |
|
25-Feb-2025 |
09:25:13 |
89 |
3894.00 |
XLON |
2342109 |
|
25-Feb-2025 |
09:24:06 |
422 |
3895.00 |
XLON |
2340779 |
|
25-Feb-2025 |
09:24:06 |
649 |
3895.00 |
XLON |
2340777 |
|
25-Feb-2025 |
09:23:09 |
306 |
3896.00 |
XLON |
2339894 |
|
25-Feb-2025 |
09:23:09 |
845 |
3896.00 |
XLON |
2339892 |
|
25-Feb-2025 |
09:20:57 |
627 |
3896.00 |
XLON |
2337532 |
|
25-Feb-2025 |
09:20:57 |
318 |
3896.00 |
XLON |
2337530 |
|
25-Feb-2025 |
09:16:47 |
914 |
3893.00 |
XLON |
2333172 |
|
25-Feb-2025 |
09:14:55 |
591 |
3895.00 |
XLON |
2330816 |
|
25-Feb-2025 |
09:14:55 |
359 |
3895.00 |
XLON |
2330814 |
|
25-Feb-2025 |
09:13:07 |
829 |
3893.00 |
XLON |
2328615 |
|
25-Feb-2025 |
09:11:51 |
315 |
3895.00 |
XLON |
2327282 |
|
25-Feb-2025 |
09:11:51 |
650 |
3895.00 |
XLON |
2327280 |
|
25-Feb-2025 |
09:11:51 |
941 |
3895.00 |
XLON |
2327277 |
|
25-Feb-2025 |
09:10:49 |
943 |
3896.00 |
XLON |
2326175 |
|
25-Feb-2025 |
09:10:05 |
483 |
3897.00 |
XLON |
2325424 |
|
25-Feb-2025 |
09:10:05 |
483 |
3897.00 |
XLON |
2325422 |
|
25-Feb-2025 |
09:08:33 |
311 |
3897.00 |
XLON |
2323963 |
|
25-Feb-2025 |
09:08:33 |
24 |
3897.00 |
XLON |
2323961 |
|
25-Feb-2025 |
09:08:33 |
244 |
3897.00 |
XLON |
2323959 |
|
25-Feb-2025 |
09:08:33 |
357 |
3897.00 |
XLON |
2323957 |
25-Feb-2025 |
09:07:37 |
1,114 |
3898.00 |
XLON |
2322942 |
|
25-Feb-2025 |
09:05:34 |
1,081 |
3895.00 |
XLON |
2320821 |
|
25-Feb-2025 |
09:03:18 |
476 |
3894.00 |
XLON |
2318449 |
|
25-Feb-2025 |
09:03:18 |
476 |
3894.00 |
XLON |
2318447 |
|
25-Feb-2025 |
09:03:18 |
21 |
3894.00 |
XLON |
2318445 |
|
25-Feb-2025 |
08:59:30 |
888 |
3890.00 |
XLON |
2314178 |
|
25-Feb-2025 |
08:57:03 |
366 |
3891.00 |
XLON |
2311599 |
|
25-Feb-2025 |
08:57:03 |
503 |
3891.00 |
XLON |
2311601 |
|
25-Feb-2025 |
08:56:28 |
434 |
3892.00 |
XLON |
2310985 |
|
25-Feb-2025 |
08:56:28 |
407 |
3892.00 |
XLON |
2310983 |
|
25-Feb-2025 |
08:55:39 |
212 |
3893.00 |
XLON |
2310128 |
|
25-Feb-2025 |
08:55:39 |
665 |
3893.00 |
XLON |
2310126 |
|
25-Feb-2025 |
08:54:50 |
964 |
3893.00 |
XLON |
2309147 |
|
25-Feb-2025 |
08:53:33 |
957 |
3891.00 |
XLON |
2307503 |
|
25-Feb-2025 |
08:51:35 |
8 |
3891.00 |
XLON |
2305586 |
|
25-Feb-2025 |
08:49:23 |
227 |
3894.00 |
XLON |
2302606 |
|
25-Feb-2025 |
08:49:23 |
357 |
3894.00 |
XLON |
2302604 |
|
25-Feb-2025 |
08:49:23 |
366 |
3894.00 |
XLON |
2302602 |
|
25-Feb-2025 |
08:47:17 |
357 |
3895.00 |
XLON |
2299809 |
|
25-Feb-2025 |
08:47:17 |
61 |
3895.00 |
XLON |
2299811 |
|
25-Feb-2025 |
08:47:17 |
305 |
3895.00 |
XLON |
2299813 |
|
25-Feb-2025 |
08:47:17 |
147 |
3895.00 |
XLON |
2299815 |
|
25-Feb-2025 |
08:44:45 |
325 |
3895.00 |
XLON |
2297172 |
|
25-Feb-2025 |
08:44:45 |
366 |
3895.00 |
XLON |
2297168 |
|
25-Feb-2025 |
08:44:45 |
161 |
3895.00 |
XLON |
2297166 |
|
25-Feb-2025 |
08:44:12 |
597 |
3896.00 |
XLON |
2296565 |
|
25-Feb-2025 |
08:44:12 |
367 |
3896.00 |
XLON |
2296563 |
|
25-Feb-2025 |
08:43:52 |
572 |
3897.00 |
XLON |
2296005 |
|
25-Feb-2025 |
08:43:52 |
434 |
3897.00 |
XLON |
2296003 |
|
25-Feb-2025 |
08:40:33 |
188 |
3894.00 |
XLON |
2292484 |
|
25-Feb-2025 |
08:40:28 |
357 |
3894.00 |
XLON |
2292356 |
|
25-Feb-2025 |
08:40:28 |
10 |
3894.00 |
XLON |
2292353 |
|
25-Feb-2025 |
08:40:28 |
366 |
3894.00 |
XLON |
2292351 |
|
25-Feb-2025 |
08:39:06 |
357 |
3895.00 |
XLON |
2290871 |
|
25-Feb-2025 |
08:39:06 |
654 |
3895.00 |
XLON |
2290873 |
|
25-Feb-2025 |
08:38:27 |
926 |
3896.00 |
XLON |
2290096 |
|
25-Feb-2025 |
08:32:28 |
462 |
3897.00 |
XLON |
2282686 |
|
25-Feb-2025 |
08:32:28 |
366 |
3897.00 |
XLON |
2282684 |
|
25-Feb-2025 |
08:32:28 |
29 |
3897.00 |
XLON |
2282682 |
|
25-Feb-2025 |
08:30:30 |
96 |
3898.00 |
XLON |
2280266 |
|
25-Feb-2025 |
08:30:30 |
807 |
3898.00 |
XLON |
2280264 |
|
25-Feb-2025 |
08:25:29 |
675 |
3900.00 |
XLON |
2274856 |
|
25-Feb-2025 |
08:25:29 |
274 |
3900.00 |
XLON |
2274853 |
|
25-Feb-2025 |
08:23:08 |
87 |
3900.00 |
XLON |
2272673 |
|
25-Feb-2025 |
08:23:08 |
825 |
3900.00 |
XLON |
2272671 |
|
25-Feb-2025 |
08:21:06 |
957 |
3902.00 |
XLON |
2270617 |
|
25-Feb-2025 |
08:17:54 |
670 |
3899.00 |
XLON |
2267402 |
|
25-Feb-2025 |
08:17:54 |
162 |
3899.00 |
XLON |
2267404 |
|
25-Feb-2025 |
08:13:40 |
916 |
3897.00 |
XLON |
2262568 |
|
25-Feb-2025 |
08:12:10 |
176 |
3896.00 |
XLON |
2260886 |
|
25-Feb-2025 |
08:12:10 |
777 |
3896.00 |
XLON |
2260884 |
|
25-Feb-2025 |
08:06:55 |
262 |
3893.00 |
XLON |
2253791 |
|
25-Feb-2025 |
08:06:55 |
647 |
3893.00 |
XLON |
2253789 |
25-Feb-2025 |
08:06:37 |
832 |
3894.00 |
XLON |
2253437 |
|
25-Feb-2025 |
08:06:04 |
824 |
3896.00 |
XLON |
2252815 |
|
25-Feb-2025 |
08:02:32 |
978 |
3889.00 |
XLON |
2248066 |
|
25-Feb-2025 |
08:00:18 |
100 |
3885.00 |
XLON |
2244453 |
|
25-Feb-2025 |
08:00:18 |
986 |
3885.00 |
XLON |
2244445 |
|
25-Feb-2025 |
08:00:17 |
893 |
3885.00 |
XLON |
2244375 |
|
25-Feb-2025 |
08:00:00 |
17 |
3886.00 |
XLON |
2241878 |
|
25-Feb-2025 |
08:00:00 |
967 |
3886.00 |
XLON |
2241876 |
26 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 249,213 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 25,407,607 ordinary shares in treasury, and has 1,856,031,277 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 5,799,937 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: |
26 February 2025 |
Number of ordinary shares purchased: |
249,213 |
Highest price paid per share (p): |
3904 |
Lowest price paid per share (p): |
3807 |
Volume weighted average price paid per share (p): |
3854.1479 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
26-Feb-2025 |
16:13:36 |
55 |
3814.00 |
XLON |
2860089 |
|
26-Feb-2025 |
16:13:36 |
240 |
3814.00 |
XLON |
2860087 |
|
26-Feb-2025 |
16:12:58 |
641 |
3810.00 |
XLON |
2858643 |
|
26-Feb-2025 |
16:12:58 |
152 |
3810.00 |
XLON |
2858641 |
|
26-Feb-2025 |
16:12:58 |
112 |
3810.00 |
XLON |
2858639 |
|
26-Feb-2025 |
16:12:26 |
45 |
3809.00 |
XLON |
2857672 |
|
26-Feb-2025 |
16:12:26 |
109 |
3809.00 |
XLON |
2857670 |
|
26-Feb-2025 |
16:12:26 |
686 |
3809.00 |
XLON |
2857668 |
|
26-Feb-2025 |
16:12:16 |
323 |
3807.00 |
XLON |
2857380 |
|
26-Feb-2025 |
16:12:16 |
34 |
3807.00 |
XLON |
2857378 |
|
26-Feb-2025 |
16:12:16 |
602 |
3807.00 |
XLON |
2857376 |
|
26-Feb-2025 |
16:11:00 |
55 |
3808.00 |
XLON |
2854647 |
|
26-Feb-2025 |
16:11:00 |
791 |
3808.00 |
XLON |
2854645 |
|
26-Feb-2025 |
16:11:00 |
83 |
3808.00 |
XLON |
2854643 |
26-Feb-2025 |
16:11:00 |
83 |
3808.00 |
XLON |
2854649 |
|
26-Feb-2025 |
16:11:00 |
819 |
3808.00 |
XLON |
2854651 |
|
26-Feb-2025 |
16:10:03 |
874 |
3808.00 |
XLON |
2852658 |
|
26-Feb-2025 |
16:09:06 |
847 |
3808.00 |
XLON |
2850671 |
|
26-Feb-2025 |
16:07:09 |
680 |
3809.00 |
XLON |
2847339 |
|
26-Feb-2025 |
16:07:05 |
300 |
3809.00 |
XLON |
2847139 |
|
26-Feb-2025 |
16:05:11 |
201 |
3809.00 |
XLON |
2843171 |
|
26-Feb-2025 |
16:05:11 |
790 |
3809.00 |
XLON |
2843169 |
|
26-Feb-2025 |
16:04:55 |
580 |
3810.00 |
XLON |
2842674 |
|
26-Feb-2025 |
16:04:55 |
345 |
3810.00 |
XLON |
2842676 |
|
26-Feb-2025 |
16:02:40 |
689 |
3810.00 |
XLON |
2838593 |
|
26-Feb-2025 |
16:02:40 |
145 |
3810.00 |
XLON |
2838591 |
|
26-Feb-2025 |
16:02:28 |
167 |
3810.00 |
XLON |
2838211 |
|
26-Feb-2025 |
16:02:05 |
893 |
3812.00 |
XLON |
2837497 |
|
26-Feb-2025 |
16:00:35 |
89 |
3813.00 |
XLON |
2834966 |
|
26-Feb-2025 |
16:00:35 |
865 |
3813.00 |
XLON |
2834964 |
|
26-Feb-2025 |
16:00:11 |
550 |
3814.00 |
XLON |
2834243 |
|
26-Feb-2025 |
16:00:11 |
270 |
3814.00 |
XLON |
2834245 |
|
26-Feb-2025 |
16:00:11 |
99 |
3814.00 |
XLON |
2834247 |
|
26-Feb-2025 |
15:58:41 |
940 |
3815.00 |
XLON |
2829493 |
|
26-Feb-2025 |
15:57:10 |
964 |
3817.00 |
XLON |
2827234 |
|
26-Feb-2025 |
15:56:04 |
436 |
3818.00 |
XLON |
2825809 |
|
26-Feb-2025 |
15:56:04 |
531 |
3818.00 |
XLON |
2825807 |
|
26-Feb-2025 |
15:54:34 |
207 |
3820.00 |
XLON |
2822875 |
|
26-Feb-2025 |
15:54:34 |
244 |
3820.00 |
XLON |
2822873 |
|
26-Feb-2025 |
15:54:34 |
533 |
3820.00 |
XLON |
2822871 |
|
26-Feb-2025 |
15:53:52 |
164 |
3822.00 |
XLON |
2821473 |
|
26-Feb-2025 |
15:53:52 |
809 |
3822.00 |
XLON |
2821471 |
|
26-Feb-2025 |
15:52:21 |
617 |
3823.00 |
XLON |
2818720 |
|
26-Feb-2025 |
15:52:21 |
244 |
3823.00 |
XLON |
2818718 |
|
26-Feb-2025 |
15:52:18 |
668 |
3824.00 |
XLON |
2818652 |
|
26-Feb-2025 |
15:52:18 |
317 |
3824.00 |
XLON |
2818650 |
|
26-Feb-2025 |
15:49:55 |
402 |
3826.00 |
XLON |
2814408 |
|
26-Feb-2025 |
15:49:55 |
597 |
3826.00 |
XLON |
2814406 |
|
26-Feb-2025 |
15:49:09 |
930 |
3827.00 |
XLON |
2813093 |
|
26-Feb-2025 |
15:48:46 |
934 |
3828.00 |
XLON |
2812269 |
|
26-Feb-2025 |
15:48:46 |
946 |
3828.00 |
XLON |
2812267 |
|
26-Feb-2025 |
15:46:20 |
238 |
3826.00 |
XLON |
2807816 |
|
26-Feb-2025 |
15:46:20 |
611 |
3826.00 |
XLON |
2807814 |
|
26-Feb-2025 |
15:46:20 |
100 |
3826.00 |
XLON |
2807812 |
|
26-Feb-2025 |
15:45:34 |
1,015 |
3827.00 |
XLON |
2806321 |
|
26-Feb-2025 |
15:43:12 |
88 |
3825.00 |
XLON |
2802297 |
|
26-Feb-2025 |
15:43:12 |
739 |
3825.00 |
XLON |
2802295 |
|
26-Feb-2025 |
15:43:07 |
185 |
3826.00 |
XLON |
2802158 |
|
26-Feb-2025 |
15:43:07 |
1,025 |
3826.00 |
XLON |
2802156 |
|
26-Feb-2025 |
15:43:07 |
794 |
3826.00 |
XLON |
2802154 |
|
26-Feb-2025 |
15:38:52 |
262 |
3825.00 |
XLON |
2795589 |
|
26-Feb-2025 |
15:38:52 |
13 |
3825.00 |
XLON |
2795587 |
|
26-Feb-2025 |
15:38:48 |
643 |
3825.00 |
XLON |
2795309 |
|
26-Feb-2025 |
15:37:11 |
959 |
3828.00 |
XLON |
2792770 |
|
26-Feb-2025 |
15:37:11 |
61 |
3828.00 |
XLON |
2792768 |
|
26-Feb-2025 |
15:35:17 |
82 |
3834.00 |
XLON |
2789564 |
|
26-Feb-2025 |
15:35:17 |
280 |
3834.00 |
XLON |
2789562 |
26-Feb-2025 |
15:35:17 |
183 |
3834.00 |
XLON |
2789559 |
|
26-Feb-2025 |
15:35:17 |
5 |
3834.00 |
XLON |
2789557 |
|
26-Feb-2025 |
15:35:17 |
5 |
3834.00 |
XLON |
2789555 |
|
26-Feb-2025 |
15:35:17 |
387 |
3834.00 |
XLON |
2789553 |
|
26-Feb-2025 |
15:34:59 |
971 |
3835.00 |
XLON |
2789033 |
|
26-Feb-2025 |
15:32:59 |
682 |
3835.00 |
XLON |
2785538 |
|
26-Feb-2025 |
15:32:59 |
128 |
3835.00 |
XLON |
2785536 |
|
26-Feb-2025 |
15:32:57 |
132 |
3835.00 |
XLON |
2785491 |
|
26-Feb-2025 |
15:30:20 |
915 |
3837.00 |
XLON |
2781179 |
|
26-Feb-2025 |
15:30:20 |
846 |
3838.00 |
XLON |
2781166 |
|
26-Feb-2025 |
15:29:06 |
21 |
3837.00 |
XLON |
2778853 |
|
26-Feb-2025 |
15:27:52 |
357 |
3837.00 |
XLON |
2776555 |
|
26-Feb-2025 |
15:27:52 |
275 |
3837.00 |
XLON |
2776553 |
|
26-Feb-2025 |
15:27:48 |
977 |
3838.00 |
XLON |
2776350 |
|
26-Feb-2025 |
15:27:00 |
758 |
3838.00 |
XLON |
2775053 |
|
26-Feb-2025 |
15:27:00 |
221 |
3838.00 |
XLON |
2775051 |
|
26-Feb-2025 |
15:27:00 |
841 |
3838.00 |
XLON |
2775049 |
|
26-Feb-2025 |
15:27:00 |
214 |
3838.00 |
XLON |
2775047 |
|
26-Feb-2025 |
15:20:35 |
189 |
3834.00 |
XLON |
2762671 |
|
26-Feb-2025 |
15:20:35 |
28 |
3834.00 |
XLON |
2762669 |
|
26-Feb-2025 |
15:20:34 |
651 |
3834.00 |
XLON |
2762647 |
|
26-Feb-2025 |
15:20:33 |
271 |
3835.00 |
XLON |
2762575 |
|
26-Feb-2025 |
15:20:33 |
608 |
3835.00 |
XLON |
2762573 |
|
26-Feb-2025 |
15:17:32 |
280 |
3834.00 |
XLON |
2756859 |
|
26-Feb-2025 |
15:17:32 |
451 |
3834.00 |
XLON |
2756857 |
|
26-Feb-2025 |
15:17:32 |
184 |
3834.00 |
XLON |
2756855 |
|
26-Feb-2025 |
15:14:56 |
869 |
3839.00 |
XLON |
2752046 |
|
26-Feb-2025 |
15:14:13 |
500 |
3840.00 |
XLON |
2750230 |
|
26-Feb-2025 |
15:14:13 |
363 |
3840.00 |
XLON |
2750232 |
|
26-Feb-2025 |
15:12:32 |
1,017 |
3841.00 |
XLON |
2746765 |
|
26-Feb-2025 |
15:10:56 |
723 |
3839.00 |
XLON |
2743392 |
|
26-Feb-2025 |
15:10:56 |
141 |
3839.00 |
XLON |
2743390 |
|
26-Feb-2025 |
15:08:53 |
505 |
3839.00 |
XLON |
2739369 |
|
26-Feb-2025 |
15:08:53 |
326 |
3839.00 |
XLON |
2739367 |
|
26-Feb-2025 |
15:07:39 |
121 |
3846.00 |
XLON |
2736903 |
|
26-Feb-2025 |
15:07:39 |
357 |
3846.00 |
XLON |
2736901 |
|
26-Feb-2025 |
15:07:39 |
469 |
3846.00 |
XLON |
2736899 |
|
26-Feb-2025 |
15:06:57 |
291 |
3845.00 |
XLON |
2735445 |
|
26-Feb-2025 |
15:06:54 |
555 |
3845.00 |
XLON |
2735340 |
|
26-Feb-2025 |
15:06:39 |
472 |
3846.00 |
XLON |
2734744 |
|
26-Feb-2025 |
15:06:39 |
452 |
3846.00 |
XLON |
2734742 |
|
26-Feb-2025 |
15:04:57 |
820 |
3842.00 |
XLON |
2731170 |
|
26-Feb-2025 |
15:01:27 |
920 |
3839.00 |
XLON |
2722718 |
|
26-Feb-2025 |
15:00:08 |
64 |
3834.00 |
XLON |
2718303 |
|
26-Feb-2025 |
15:00:08 |
351 |
3834.00 |
XLON |
2718305 |
|
26-Feb-2025 |
15:00:06 |
385 |
3834.00 |
XLON |
2718168 |
|
26-Feb-2025 |
15:00:06 |
81 |
3834.00 |
XLON |
2718166 |
|
26-Feb-2025 |
14:58:03 |
145 |
3831.00 |
XLON |
2712235 |
|
26-Feb-2025 |
14:57:56 |
441 |
3831.00 |
XLON |
2712042 |
|
26-Feb-2025 |
14:57:56 |
230 |
3831.00 |
XLON |
2712040 |
|
26-Feb-2025 |
14:57:56 |
184 |
3831.00 |
XLON |
2712037 |
|
26-Feb-2025 |
14:55:46 |
912 |
3833.00 |
XLON |
2707347 |
|
26-Feb-2025 |
14:55:46 |
82 |
3833.00 |
XLON |
2707345 |
26-Feb-2025 |
14:55:08 |
337 |
3833.00 |
XLON |
2705800 |
|
26-Feb-2025 |
14:55:08 |
524 |
3833.00 |
XLON |
2705798 |
|
26-Feb-2025 |
14:53:12 |
728 |
3833.00 |
XLON |
2700670 |
|
26-Feb-2025 |
14:53:12 |
94 |
3833.00 |
XLON |
2700668 |
|
26-Feb-2025 |
14:53:10 |
990 |
3834.00 |
XLON |
2700488 |
|
26-Feb-2025 |
14:51:50 |
335 |
3833.00 |
XLON |
2697159 |
|
26-Feb-2025 |
14:51:50 |
490 |
3833.00 |
XLON |
2697157 |
|
26-Feb-2025 |
14:49:39 |
822 |
3833.00 |
XLON |
2692407 |
|
26-Feb-2025 |
14:49:30 |
117 |
3833.00 |
XLON |
2691974 |
|
26-Feb-2025 |
14:48:16 |
972 |
3834.00 |
XLON |
2689091 |
|
26-Feb-2025 |
14:48:15 |
767 |
3835.00 |
XLON |
2689002 |
|
26-Feb-2025 |
14:48:15 |
113 |
3835.00 |
XLON |
2689000 |
|
26-Feb-2025 |
14:47:26 |
81 |
3835.00 |
XLON |
2687193 |
|
26-Feb-2025 |
14:45:29 |
858 |
3837.00 |
XLON |
2682249 |
|
26-Feb-2025 |
14:43:59 |
756 |
3841.00 |
XLON |
2678073 |
|
26-Feb-2025 |
14:43:59 |
221 |
3841.00 |
XLON |
2678071 |
|
26-Feb-2025 |
14:42:41 |
888 |
3841.00 |
XLON |
2675321 |
|
26-Feb-2025 |
14:41:00 |
429 |
3838.00 |
XLON |
2672039 |
|
26-Feb-2025 |
14:41:00 |
592 |
3838.00 |
XLON |
2672037 |
|
26-Feb-2025 |
14:38:32 |
83 |
3841.00 |
XLON |
2666680 |
|
26-Feb-2025 |
14:38:32 |
686 |
3841.00 |
XLON |
2666678 |
|
26-Feb-2025 |
14:38:32 |
250 |
3841.00 |
XLON |
2666676 |
|
26-Feb-2025 |
14:38:32 |
948 |
3841.00 |
XLON |
2666674 |
|
26-Feb-2025 |
14:38:30 |
66 |
3841.00 |
XLON |
2666600 |
|
26-Feb-2025 |
14:36:33 |
840 |
3840.00 |
XLON |
2662378 |
|
26-Feb-2025 |
14:34:34 |
314 |
3838.00 |
XLON |
2657672 |
|
26-Feb-2025 |
14:34:34 |
148 |
3838.00 |
XLON |
2657670 |
|
26-Feb-2025 |
14:34:34 |
434 |
3838.00 |
XLON |
2657668 |
|
26-Feb-2025 |
14:34:32 |
629 |
3839.00 |
XLON |
2657589 |
|
26-Feb-2025 |
14:34:32 |
254 |
3839.00 |
XLON |
2657587 |
|
26-Feb-2025 |
14:32:23 |
31 |
3836.00 |
XLON |
2652560 |
|
26-Feb-2025 |
14:32:23 |
902 |
3836.00 |
XLON |
2652558 |
|
26-Feb-2025 |
14:32:07 |
881 |
3837.00 |
XLON |
2651813 |
|
26-Feb-2025 |
14:29:50 |
875 |
3828.00 |
XLON |
2642083 |
|
26-Feb-2025 |
14:29:30 |
579 |
3831.00 |
XLON |
2640864 |
|
26-Feb-2025 |
14:29:30 |
349 |
3831.00 |
XLON |
2640862 |
|
26-Feb-2025 |
14:28:54 |
874 |
3832.00 |
XLON |
2639815 |
|
26-Feb-2025 |
14:27:26 |
749 |
3830.00 |
XLON |
2637887 |
|
26-Feb-2025 |
14:27:26 |
95 |
3830.00 |
XLON |
2637885 |
|
26-Feb-2025 |
14:24:23 |
290 |
3829.00 |
XLON |
2634057 |
|
26-Feb-2025 |
14:24:23 |
540 |
3829.00 |
XLON |
2634059 |
|
26-Feb-2025 |
14:23:06 |
355 |
3832.00 |
XLON |
2632218 |
|
26-Feb-2025 |
14:23:06 |
514 |
3832.00 |
XLON |
2632216 |
|
26-Feb-2025 |
14:20:30 |
464 |
3834.00 |
XLON |
2629410 |
|
26-Feb-2025 |
14:20:30 |
381 |
3834.00 |
XLON |
2629408 |
|
26-Feb-2025 |
14:19:13 |
49 |
3834.00 |
XLON |
2627983 |
|
26-Feb-2025 |
14:19:13 |
627 |
3834.00 |
XLON |
2627981 |
|
26-Feb-2025 |
14:18:16 |
250 |
3834.00 |
XLON |
2626957 |
|
26-Feb-2025 |
14:16:45 |
90 |
3837.00 |
XLON |
2624978 |
|
26-Feb-2025 |
14:16:45 |
802 |
3837.00 |
XLON |
2624975 |
|
26-Feb-2025 |
14:16:45 |
91 |
3837.00 |
XLON |
2624973 |
|
26-Feb-2025 |
14:14:26 |
611 |
3838.00 |
XLON |
2622393 |
|
26-Feb-2025 |
14:14:26 |
248 |
3838.00 |
XLON |
2622391 |
26-Feb-2025 |
14:12:20 |
1,019 |
3838.00 |
XLON |
2620213 |
|
26-Feb-2025 |
14:09:37 |
592 |
3839.00 |
XLON |
2617291 |
|
26-Feb-2025 |
14:09:37 |
344 |
3839.00 |
XLON |
2617289 |
|
26-Feb-2025 |
14:08:12 |
100 |
3839.00 |
XLON |
2615740 |
|
26-Feb-2025 |
14:07:35 |
682 |
3842.00 |
XLON |
2615017 |
|
26-Feb-2025 |
14:07:35 |
322 |
3842.00 |
XLON |
2615015 |
|
26-Feb-2025 |
14:05:39 |
274 |
3841.00 |
XLON |
2612803 |
|
26-Feb-2025 |
14:05:39 |
737 |
3841.00 |
XLON |
2612801 |
|
26-Feb-2025 |
14:01:32 |
601 |
3845.00 |
XLON |
2607627 |
|
26-Feb-2025 |
14:01:32 |
406 |
3845.00 |
XLON |
2607625 |
|
26-Feb-2025 |
14:01:31 |
884 |
3846.00 |
XLON |
2607597 |
|
26-Feb-2025 |
13:58:44 |
979 |
3849.00 |
XLON |
2604524 |
|
26-Feb-2025 |
13:58:44 |
30 |
3849.00 |
XLON |
2604522 |
|
26-Feb-2025 |
13:58:44 |
266 |
3849.00 |
XLON |
2604520 |
|
26-Feb-2025 |
13:58:40 |
558 |
3849.00 |
XLON |
2604332 |
|
26-Feb-2025 |
13:58:19 |
99 |
3849.00 |
XLON |
2603620 |
|
26-Feb-2025 |
13:55:57 |
781 |
3849.00 |
XLON |
2600552 |
|
26-Feb-2025 |
13:55:57 |
77 |
3849.00 |
XLON |
2600550 |
|
26-Feb-2025 |
13:53:39 |
201 |
3851.00 |
XLON |
2598425 |
|
26-Feb-2025 |
13:53:39 |
70 |
3851.00 |
XLON |
2598429 |
|
26-Feb-2025 |
13:53:39 |
724 |
3851.00 |
XLON |
2598427 |
|
26-Feb-2025 |
13:51:55 |
965 |
3846.00 |
XLON |
2596571 |
|
26-Feb-2025 |
13:49:28 |
719 |
3845.00 |
XLON |
2594102 |
|
26-Feb-2025 |
13:49:28 |
2 |
3845.00 |
XLON |
2594100 |
|
26-Feb-2025 |
13:49:28 |
286 |
3845.00 |
XLON |
2594098 |
|
26-Feb-2025 |
13:47:52 |
669 |
3846.00 |
XLON |
2592506 |
|
26-Feb-2025 |
13:47:52 |
254 |
3846.00 |
XLON |
2592504 |
|
26-Feb-2025 |
13:46:15 |
834 |
3847.00 |
XLON |
2590730 |
|
26-Feb-2025 |
13:45:02 |
605 |
3847.00 |
XLON |
2589049 |
|
26-Feb-2025 |
13:45:02 |
353 |
3847.00 |
XLON |
2589047 |
|
26-Feb-2025 |
13:41:25 |
6 |
3847.00 |
XLON |
2585286 |
|
26-Feb-2025 |
13:41:25 |
999 |
3847.00 |
XLON |
2585284 |
|
26-Feb-2025 |
13:41:21 |
2 |
3847.00 |
XLON |
2585207 |
|
26-Feb-2025 |
13:40:02 |
840 |
3849.00 |
XLON |
2583622 |
|
26-Feb-2025 |
13:39:07 |
36 |
3850.00 |
XLON |
2582540 |
|
26-Feb-2025 |
13:39:07 |
927 |
3850.00 |
XLON |
2582542 |
|
26-Feb-2025 |
13:33:17 |
641 |
3853.00 |
XLON |
2576021 |
|
26-Feb-2025 |
13:33:17 |
354 |
3853.00 |
XLON |
2576019 |
|
26-Feb-2025 |
13:33:16 |
894 |
3854.00 |
XLON |
2576000 |
|
26-Feb-2025 |
13:33:16 |
2 |
3854.00 |
XLON |
2575998 |
|
26-Feb-2025 |
13:30:44 |
820 |
3850.00 |
XLON |
2573360 |
|
26-Feb-2025 |
13:30:44 |
183 |
3850.00 |
XLON |
2573358 |
|
26-Feb-2025 |
13:26:51 |
840 |
3854.00 |
XLON |
2569343 |
|
26-Feb-2025 |
13:25:58 |
860 |
3855.00 |
XLON |
2568423 |
|
26-Feb-2025 |
13:20:49 |
855 |
3854.00 |
XLON |
2563386 |
|
26-Feb-2025 |
13:18:03 |
116 |
3853.00 |
XLON |
2560853 |
|
26-Feb-2025 |
13:18:03 |
879 |
3853.00 |
XLON |
2560851 |
|
26-Feb-2025 |
13:16:17 |
363 |
3852.00 |
XLON |
2559358 |
|
26-Feb-2025 |
13:16:17 |
363 |
3852.00 |
XLON |
2559356 |
|
26-Feb-2025 |
13:16:17 |
265 |
3852.00 |
XLON |
2559354 |
|
26-Feb-2025 |
13:12:29 |
21 |
3849.00 |
XLON |
2556246 |
|
26-Feb-2025 |
13:12:29 |
357 |
3849.00 |
XLON |
2556248 |
|
26-Feb-2025 |
13:12:29 |
505 |
3849.00 |
XLON |
2556250 |
26-Feb-2025 |
13:10:32 |
2 |
3849.00 |
XLON |
2554808 |
|
26-Feb-2025 |
13:10:32 |
433 |
3849.00 |
XLON |
2554806 |
|
26-Feb-2025 |
13:10:32 |
575 |
3849.00 |
XLON |
2554810 |
|
26-Feb-2025 |
13:08:17 |
138 |
3845.00 |
XLON |
2553081 |
|
26-Feb-2025 |
13:08:11 |
223 |
3845.00 |
XLON |
2552984 |
|
26-Feb-2025 |
13:08:10 |
59 |
3845.00 |
XLON |
2552977 |
|
26-Feb-2025 |
13:07:46 |
147 |
3845.00 |
XLON |
2552666 |
|
26-Feb-2025 |
13:07:46 |
357 |
3845.00 |
XLON |
2552664 |
|
26-Feb-2025 |
13:06:42 |
209 |
3848.00 |
XLON |
2551452 |
|
26-Feb-2025 |
13:06:42 |
681 |
3848.00 |
XLON |
2551450 |
|
26-Feb-2025 |
13:03:49 |
825 |
3849.00 |
XLON |
2549215 |
|
26-Feb-2025 |
13:02:08 |
884 |
3845.00 |
XLON |
2547759 |
|
26-Feb-2025 |
12:59:42 |
954 |
3844.00 |
XLON |
2545420 |
|
26-Feb-2025 |
12:56:39 |
846 |
3848.00 |
XLON |
2543153 |
|
26-Feb-2025 |
12:52:57 |
350 |
3843.00 |
XLON |
2539991 |
|
26-Feb-2025 |
12:52:57 |
339 |
3843.00 |
XLON |
2539995 |
|
26-Feb-2025 |
12:52:57 |
305 |
3843.00 |
XLON |
2539993 |
|
26-Feb-2025 |
12:49:36 |
629 |
3846.00 |
XLON |
2537568 |
|
26-Feb-2025 |
12:49:36 |
343 |
3846.00 |
XLON |
2537566 |
|
26-Feb-2025 |
12:47:18 |
856 |
3846.00 |
XLON |
2535730 |
|
26-Feb-2025 |
12:47:18 |
5 |
3846.00 |
XLON |
2535728 |
|
26-Feb-2025 |
12:44:48 |
877 |
3846.00 |
XLON |
2533531 |
|
26-Feb-2025 |
12:40:44 |
67 |
3844.00 |
XLON |
2530563 |
|
26-Feb-2025 |
12:40:44 |
835 |
3844.00 |
XLON |
2530561 |
|
26-Feb-2025 |
12:36:44 |
799 |
3836.00 |
XLON |
2527788 |
|
26-Feb-2025 |
12:36:44 |
2 |
3836.00 |
XLON |
2527786 |
|
26-Feb-2025 |
12:36:44 |
97 |
3836.00 |
XLON |
2527784 |
|
26-Feb-2025 |
12:33:13 |
357 |
3837.00 |
XLON |
2525085 |
|
26-Feb-2025 |
12:33:13 |
25 |
3837.00 |
XLON |
2525083 |
|
26-Feb-2025 |
12:33:13 |
191 |
3837.00 |
XLON |
2525089 |
|
26-Feb-2025 |
12:33:13 |
366 |
3837.00 |
XLON |
2525087 |
|
26-Feb-2025 |
12:31:42 |
370 |
3835.00 |
XLON |
2523542 |
|
26-Feb-2025 |
12:31:42 |
475 |
3835.00 |
XLON |
2523544 |
|
26-Feb-2025 |
12:25:29 |
1,014 |
3838.00 |
XLON |
2518121 |
|
26-Feb-2025 |
12:22:58 |
877 |
3841.00 |
XLON |
2516552 |
|
26-Feb-2025 |
12:18:33 |
936 |
3841.00 |
XLON |
2513375 |
|
26-Feb-2025 |
12:15:41 |
220 |
3843.00 |
XLON |
2511380 |
|
26-Feb-2025 |
12:15:41 |
720 |
3843.00 |
XLON |
2511378 |
|
26-Feb-2025 |
12:11:46 |
900 |
3856.00 |
XLON |
2508407 |
|
26-Feb-2025 |
12:08:34 |
613 |
3861.00 |
XLON |
2505726 |
|
26-Feb-2025 |
12:08:34 |
381 |
3861.00 |
XLON |
2505724 |
|
26-Feb-2025 |
12:04:21 |
1,002 |
3861.00 |
XLON |
2502499 |
|
26-Feb-2025 |
11:59:51 |
944 |
3861.00 |
XLON |
2498282 |
|
26-Feb-2025 |
11:57:21 |
519 |
3864.00 |
XLON |
2496107 |
|
26-Feb-2025 |
11:57:21 |
320 |
3864.00 |
XLON |
2496105 |
|
26-Feb-2025 |
11:54:56 |
922 |
3867.00 |
XLON |
2494113 |
|
26-Feb-2025 |
11:49:53 |
50 |
3867.00 |
XLON |
2489718 |
|
26-Feb-2025 |
11:49:41 |
474 |
3867.00 |
XLON |
2489546 |
|
26-Feb-2025 |
11:49:37 |
494 |
3867.00 |
XLON |
2489527 |
|
26-Feb-2025 |
11:48:03 |
354 |
3868.00 |
XLON |
2488330 |
|
26-Feb-2025 |
11:48:03 |
562 |
3868.00 |
XLON |
2488328 |
|
26-Feb-2025 |
11:45:37 |
499 |
3868.00 |
XLON |
2486430 |
|
26-Feb-2025 |
11:45:37 |
179 |
3868.00 |
XLON |
2486428 |
26-Feb-2025 |
11:45:37 |
185 |
3868.00 |
XLON |
2486426 |
|
26-Feb-2025 |
11:42:47 |
206 |
3865.00 |
XLON |
2484125 |
|
26-Feb-2025 |
11:42:47 |
305 |
3865.00 |
XLON |
2484122 |
|
26-Feb-2025 |
11:42:47 |
366 |
3865.00 |
XLON |
2484120 |
|
26-Feb-2025 |
11:42:47 |
100 |
3865.00 |
XLON |
2484118 |
|
26-Feb-2025 |
11:40:02 |
555 |
3867.00 |
XLON |
2482018 |
|
26-Feb-2025 |
11:40:02 |
357 |
3867.00 |
XLON |
2482016 |
|
26-Feb-2025 |
11:38:35 |
908 |
3868.00 |
XLON |
2480859 |
|
26-Feb-2025 |
11:37:18 |
996 |
3867.00 |
XLON |
2479382 |
|
26-Feb-2025 |
11:34:25 |
159 |
3868.00 |
XLON |
2476642 |
|
26-Feb-2025 |
11:34:25 |
761 |
3868.00 |
XLON |
2476640 |
|
26-Feb-2025 |
11:30:17 |
534 |
3868.00 |
XLON |
2473278 |
|
26-Feb-2025 |
11:30:17 |
449 |
3868.00 |
XLON |
2473276 |
|
26-Feb-2025 |
11:26:15 |
964 |
3872.00 |
XLON |
2470224 |
|
26-Feb-2025 |
11:26:05 |
826 |
3874.00 |
XLON |
2470021 |
|
26-Feb-2025 |
11:20:28 |
463 |
3876.00 |
XLON |
2465823 |
|
26-Feb-2025 |
11:20:28 |
430 |
3876.00 |
XLON |
2465821 |
|
26-Feb-2025 |
11:17:33 |
898 |
3874.00 |
XLON |
2463035 |
|
26-Feb-2025 |
11:14:51 |
859 |
3869.00 |
XLON |
2460796 |
|
26-Feb-2025 |
11:10:44 |
1,001 |
3871.00 |
XLON |
2457708 |
|
26-Feb-2025 |
11:05:57 |
10 |
3872.00 |
XLON |
2452323 |
|
26-Feb-2025 |
11:05:57 |
220 |
3872.00 |
XLON |
2452321 |
|
26-Feb-2025 |
11:05:57 |
200 |
3872.00 |
XLON |
2452319 |
|
26-Feb-2025 |
11:05:57 |
548 |
3872.00 |
XLON |
2452317 |
|
26-Feb-2025 |
11:02:46 |
779 |
3874.00 |
XLON |
2449323 |
|
26-Feb-2025 |
11:02:46 |
135 |
3874.00 |
XLON |
2449325 |
|
26-Feb-2025 |
11:00:41 |
935 |
3878.00 |
XLON |
2447616 |
|
26-Feb-2025 |
10:59:02 |
836 |
3880.00 |
XLON |
2445858 |
|
26-Feb-2025 |
10:57:49 |
1,005 |
3879.00 |
XLON |
2444871 |
|
26-Feb-2025 |
10:54:39 |
603 |
3880.00 |
XLON |
2442391 |
|
26-Feb-2025 |
10:54:39 |
357 |
3880.00 |
XLON |
2442389 |
|
26-Feb-2025 |
10:53:30 |
580 |
3882.00 |
XLON |
2441545 |
|
26-Feb-2025 |
10:53:26 |
341 |
3882.00 |
XLON |
2441457 |
|
26-Feb-2025 |
10:49:46 |
860 |
3879.00 |
XLON |
2438192 |
|
26-Feb-2025 |
10:49:46 |
2 |
3879.00 |
XLON |
2438190 |
|
26-Feb-2025 |
10:47:30 |
518 |
3883.00 |
XLON |
2436340 |
|
26-Feb-2025 |
10:47:30 |
377 |
3883.00 |
XLON |
2436338 |
|
26-Feb-2025 |
10:44:29 |
372 |
3884.00 |
XLON |
2434036 |
|
26-Feb-2025 |
10:44:29 |
562 |
3884.00 |
XLON |
2434034 |
|
26-Feb-2025 |
10:42:15 |
378 |
3886.00 |
XLON |
2431839 |
|
26-Feb-2025 |
10:42:15 |
524 |
3886.00 |
XLON |
2431841 |
|
26-Feb-2025 |
10:40:35 |
978 |
3889.00 |
XLON |
2430201 |
|
26-Feb-2025 |
10:40:05 |
825 |
3890.00 |
XLON |
2428851 |
|
26-Feb-2025 |
10:37:20 |
803 |
3890.00 |
XLON |
2426238 |
|
26-Feb-2025 |
10:37:20 |
210 |
3890.00 |
XLON |
2426236 |
|
26-Feb-2025 |
10:35:11 |
556 |
3893.00 |
XLON |
2424178 |
|
26-Feb-2025 |
10:35:11 |
306 |
3893.00 |
XLON |
2424176 |
|
26-Feb-2025 |
10:32:01 |
984 |
3891.00 |
XLON |
2421648 |
|
26-Feb-2025 |
10:29:29 |
846 |
3892.00 |
XLON |
2419405 |
|
26-Feb-2025 |
10:26:12 |
135 |
3891.00 |
XLON |
2416364 |
|
26-Feb-2025 |
10:26:12 |
2 |
3891.00 |
XLON |
2416362 |
|
26-Feb-2025 |
10:26:12 |
806 |
3891.00 |
XLON |
2416360 |
|
26-Feb-2025 |
10:22:50 |
665 |
3885.00 |
XLON |
2413597 |
26-Feb-2025 |
10:22:50 |
211 |
3885.00 |
XLON |
2413595 |
|
26-Feb-2025 |
10:20:46 |
944 |
3886.00 |
XLON |
2411998 |
|
26-Feb-2025 |
10:20:46 |
4 |
3886.00 |
XLON |
2411996 |
|
26-Feb-2025 |
10:19:02 |
908 |
3885.00 |
XLON |
2410239 |
|
26-Feb-2025 |
10:18:37 |
50 |
3885.00 |
XLON |
2409906 |
|
26-Feb-2025 |
10:17:04 |
385 |
3885.00 |
XLON |
2408441 |
|
26-Feb-2025 |
10:17:04 |
2 |
3885.00 |
XLON |
2408439 |
|
26-Feb-2025 |
10:17:04 |
70 |
3885.00 |
XLON |
2408437 |
|
26-Feb-2025 |
10:16:24 |
456 |
3885.00 |
XLON |
2407853 |
|
26-Feb-2025 |
10:13:13 |
808 |
3885.00 |
XLON |
2405015 |
|
26-Feb-2025 |
10:13:13 |
42 |
3885.00 |
XLON |
2405013 |
|
26-Feb-2025 |
10:13:09 |
710 |
3886.00 |
XLON |
2404946 |
|
26-Feb-2025 |
10:13:09 |
279 |
3886.00 |
XLON |
2404944 |
|
26-Feb-2025 |
10:10:25 |
964 |
3884.00 |
XLON |
2402653 |
|
26-Feb-2025 |
10:08:09 |
869 |
3882.00 |
XLON |
2400656 |
|
26-Feb-2025 |
10:06:05 |
7 |
3884.00 |
XLON |
2398551 |
|
26-Feb-2025 |
10:06:05 |
366 |
3884.00 |
XLON |
2398549 |
|
26-Feb-2025 |
10:06:01 |
221 |
3884.00 |
XLON |
2398494 |
|
26-Feb-2025 |
10:06:01 |
5 |
3884.00 |
XLON |
2398492 |
|
26-Feb-2025 |
10:06:01 |
294 |
3884.00 |
XLON |
2398490 |
|
26-Feb-2025 |
10:06:01 |
95 |
3884.00 |
XLON |
2398488 |
|
26-Feb-2025 |
10:05:07 |
96 |
3886.00 |
XLON |
2397542 |
|
26-Feb-2025 |
10:05:07 |
155 |
3886.00 |
XLON |
2397540 |
|
26-Feb-2025 |
10:05:07 |
250 |
3886.00 |
XLON |
2397538 |
|
26-Feb-2025 |
10:05:07 |
438 |
3886.00 |
XLON |
2397536 |
|
26-Feb-2025 |
10:05:07 |
1,014 |
3885.00 |
XLON |
2397534 |
|
26-Feb-2025 |
10:04:29 |
161 |
3886.00 |
XLON |
2396818 |
|
26-Feb-2025 |
10:04:29 |
427 |
3886.00 |
XLON |
2396816 |
|
26-Feb-2025 |
10:04:29 |
378 |
3886.00 |
XLON |
2396814 |
|
26-Feb-2025 |
10:03:43 |
410 |
3886.00 |
XLON |
2396212 |
|
26-Feb-2025 |
10:03:43 |
412 |
3886.00 |
XLON |
2396210 |
|
26-Feb-2025 |
10:03:43 |
2 |
3886.00 |
XLON |
2396208 |
|
26-Feb-2025 |
10:03:43 |
237 |
3886.00 |
XLON |
2396206 |
|
26-Feb-2025 |
09:58:31 |
1,010 |
3880.00 |
XLON |
2390267 |
|
26-Feb-2025 |
09:56:25 |
167 |
3879.00 |
XLON |
2388267 |
|
26-Feb-2025 |
09:56:25 |
370 |
3879.00 |
XLON |
2388265 |
|
26-Feb-2025 |
09:56:25 |
366 |
3879.00 |
XLON |
2388263 |
|
26-Feb-2025 |
09:53:18 |
178 |
3880.00 |
XLON |
2385151 |
|
26-Feb-2025 |
09:53:18 |
2 |
3880.00 |
XLON |
2385149 |
|
26-Feb-2025 |
09:53:18 |
770 |
3880.00 |
XLON |
2385147 |
|
26-Feb-2025 |
09:51:39 |
665 |
3879.00 |
XLON |
2383155 |
|
26-Feb-2025 |
09:49:04 |
593 |
3879.00 |
XLON |
2380450 |
|
26-Feb-2025 |
09:49:04 |
320 |
3879.00 |
XLON |
2380448 |
|
26-Feb-2025 |
09:47:17 |
299 |
3880.00 |
XLON |
2379024 |
|
26-Feb-2025 |
09:47:17 |
175 |
3880.00 |
XLON |
2379022 |
|
26-Feb-2025 |
09:47:17 |
378 |
3880.00 |
XLON |
2379020 |
|
26-Feb-2025 |
09:44:51 |
963 |
3880.00 |
XLON |
2376467 |
|
26-Feb-2025 |
09:43:51 |
48 |
3878.00 |
XLON |
2375193 |
|
26-Feb-2025 |
09:42:25 |
516 |
3878.00 |
XLON |
2373586 |
|
26-Feb-2025 |
09:42:25 |
446 |
3878.00 |
XLON |
2373588 |
|
26-Feb-2025 |
09:40:19 |
885 |
3878.00 |
XLON |
2371440 |
|
26-Feb-2025 |
09:35:39 |
25 |
3875.00 |
XLON |
2366495 |
|
26-Feb-2025 |
09:35:39 |
908 |
3875.00 |
XLON |
2366493 |
26-Feb-2025 |
09:35:06 |
931 |
3874.00 |
XLON |
2365127 |
|
26-Feb-2025 |
09:31:15 |
988 |
3876.00 |
XLON |
2361629 |
|
26-Feb-2025 |
09:28:38 |
141 |
3867.00 |
XLON |
2358607 |
|
26-Feb-2025 |
09:28:38 |
862 |
3867.00 |
XLON |
2358605 |
|
26-Feb-2025 |
09:27:21 |
109 |
3869.00 |
XLON |
2357389 |
|
26-Feb-2025 |
09:27:21 |
895 |
3869.00 |
XLON |
2357387 |
|
26-Feb-2025 |
09:24:56 |
868 |
3874.00 |
XLON |
2354987 |
|
26-Feb-2025 |
09:20:21 |
859 |
3880.00 |
XLON |
2349912 |
|
26-Feb-2025 |
09:18:02 |
937 |
3877.00 |
XLON |
2347430 |
|
26-Feb-2025 |
09:14:44 |
711 |
3874.00 |
XLON |
2343468 |
|
26-Feb-2025 |
09:14:44 |
304 |
3874.00 |
XLON |
2343466 |
|
26-Feb-2025 |
09:11:12 |
997 |
3863.00 |
XLON |
2339978 |
|
26-Feb-2025 |
09:07:56 |
976 |
3860.00 |
XLON |
2336768 |
|
26-Feb-2025 |
09:05:00 |
64 |
3859.00 |
XLON |
2333284 |
|
26-Feb-2025 |
09:05:00 |
732 |
3859.00 |
XLON |
2333282 |
|
26-Feb-2025 |
09:05:00 |
50 |
3859.00 |
XLON |
2333272 |
|
26-Feb-2025 |
09:00:28 |
458 |
3868.00 |
XLON |
2328354 |
|
26-Feb-2025 |
09:00:28 |
277 |
3868.00 |
XLON |
2328352 |
|
26-Feb-2025 |
09:00:25 |
100 |
3868.00 |
XLON |
2328276 |
|
26-Feb-2025 |
09:00:10 |
954 |
3871.00 |
XLON |
2327865 |
|
26-Feb-2025 |
08:58:31 |
150 |
3868.00 |
XLON |
2325443 |
|
26-Feb-2025 |
08:58:31 |
150 |
3868.00 |
XLON |
2325441 |
|
26-Feb-2025 |
08:58:31 |
567 |
3868.00 |
XLON |
2325439 |
|
26-Feb-2025 |
08:53:49 |
483 |
3858.00 |
XLON |
2319588 |
|
26-Feb-2025 |
08:53:49 |
368 |
3858.00 |
XLON |
2319586 |
|
26-Feb-2025 |
08:51:09 |
892 |
3850.00 |
XLON |
2316514 |
|
26-Feb-2025 |
08:48:10 |
918 |
3854.00 |
XLON |
2313088 |
|
26-Feb-2025 |
08:46:37 |
883 |
3850.00 |
XLON |
2311377 |
|
26-Feb-2025 |
08:43:55 |
853 |
3845.00 |
XLON |
2308334 |
|
26-Feb-2025 |
08:42:43 |
937 |
3843.00 |
XLON |
2307081 |
|
26-Feb-2025 |
08:38:42 |
440 |
3838.00 |
XLON |
2302679 |
|
26-Feb-2025 |
08:38:42 |
528 |
3838.00 |
XLON |
2302677 |
|
26-Feb-2025 |
08:38:01 |
250 |
3843.00 |
XLON |
2302064 |
|
26-Feb-2025 |
08:38:01 |
646 |
3843.00 |
XLON |
2302062 |
|
26-Feb-2025 |
08:35:21 |
916 |
3843.00 |
XLON |
2299489 |
|
26-Feb-2025 |
08:34:45 |
969 |
3843.00 |
XLON |
2298812 |
|
26-Feb-2025 |
08:33:51 |
127 |
3841.00 |
XLON |
2297798 |
|
26-Feb-2025 |
08:33:51 |
709 |
3841.00 |
XLON |
2297796 |
|
26-Feb-2025 |
08:31:56 |
1,011 |
3837.00 |
XLON |
2295752 |
|
26-Feb-2025 |
08:31:30 |
228 |
3841.00 |
XLON |
2295155 |
|
26-Feb-2025 |
08:31:30 |
435 |
3841.00 |
XLON |
2295153 |
|
26-Feb-2025 |
08:31:30 |
187 |
3841.00 |
XLON |
2295151 |
|
26-Feb-2025 |
08:31:23 |
826 |
3843.00 |
XLON |
2294970 |
|
26-Feb-2025 |
08:31:23 |
842 |
3843.00 |
XLON |
2294968 |
|
26-Feb-2025 |
08:30:33 |
820 |
3844.00 |
XLON |
2293893 |
|
26-Feb-2025 |
08:28:42 |
671 |
3833.00 |
XLON |
2291251 |
|
26-Feb-2025 |
08:28:42 |
134 |
3833.00 |
XLON |
2291249 |
|
26-Feb-2025 |
08:28:24 |
32 |
3833.00 |
XLON |
2290957 |
|
26-Feb-2025 |
08:28:19 |
961 |
3836.00 |
XLON |
2290882 |
|
26-Feb-2025 |
08:27:18 |
703 |
3846.00 |
XLON |
2289566 |
|
26-Feb-2025 |
08:27:18 |
115 |
3846.00 |
XLON |
2289564 |
|
26-Feb-2025 |
08:25:54 |
959 |
3848.00 |
XLON |
2287822 |
|
26-Feb-2025 |
08:25:09 |
1,019 |
3850.00 |
XLON |
2286870 |
26-Feb-2025 |
08:23:11 |
783 |
3850.00 |
XLON |
2284213 |
|
26-Feb-2025 |
08:23:09 |
100 |
3850.00 |
XLON |
2284160 |
|
26-Feb-2025 |
08:21:16 |
280 |
3858.00 |
XLON |
2282059 |
|
26-Feb-2025 |
08:21:16 |
200 |
3858.00 |
XLON |
2282057 |
|
26-Feb-2025 |
08:21:16 |
96 |
3858.00 |
XLON |
2282061 |
|
26-Feb-2025 |
08:21:16 |
327 |
3858.00 |
XLON |
2282063 |
|
26-Feb-2025 |
08:19:14 |
48 |
3868.00 |
XLON |
2279043 |
|
26-Feb-2025 |
08:19:14 |
278 |
3868.00 |
XLON |
2279041 |
|
26-Feb-2025 |
08:19:14 |
230 |
3868.00 |
XLON |
2279039 |
|
26-Feb-2025 |
08:19:14 |
270 |
3868.00 |
XLON |
2279037 |
|
26-Feb-2025 |
08:18:35 |
436 |
3872.00 |
XLON |
2278166 |
|
26-Feb-2025 |
08:18:35 |
523 |
3872.00 |
XLON |
2278164 |
|
26-Feb-2025 |
08:16:27 |
858 |
3871.00 |
XLON |
2274905 |
|
26-Feb-2025 |
08:14:52 |
979 |
3871.00 |
XLON |
2272413 |
|
26-Feb-2025 |
08:14:09 |
887 |
3872.00 |
XLON |
2271361 |
|
26-Feb-2025 |
08:12:07 |
996 |
3875.00 |
XLON |
2268284 |
|
26-Feb-2025 |
08:11:22 |
861 |
3877.00 |
XLON |
2267346 |
|
26-Feb-2025 |
08:11:17 |
896 |
3878.00 |
XLON |
2267270 |
|
26-Feb-2025 |
08:09:51 |
928 |
3872.00 |
XLON |
2265263 |
|
26-Feb-2025 |
08:09:49 |
585 |
3874.00 |
XLON |
2265202 |
|
26-Feb-2025 |
08:09:49 |
475 |
3874.00 |
XLON |
2265204 |
|
26-Feb-2025 |
08:09:49 |
649 |
3875.00 |
XLON |
2265189 |
|
26-Feb-2025 |
08:09:49 |
283 |
3875.00 |
XLON |
2265187 |
|
26-Feb-2025 |
08:09:32 |
717 |
3875.00 |
XLON |
2264835 |
|
26-Feb-2025 |
08:09:32 |
848 |
3875.00 |
XLON |
2264833 |
|
26-Feb-2025 |
08:09:32 |
152 |
3875.00 |
XLON |
2264831 |
|
26-Feb-2025 |
08:08:51 |
127 |
3872.00 |
XLON |
2263830 |
|
26-Feb-2025 |
08:08:47 |
78 |
3873.00 |
XLON |
2263704 |
|
26-Feb-2025 |
08:08:47 |
819 |
3873.00 |
XLON |
2263702 |
|
26-Feb-2025 |
08:08:44 |
1,333 |
3874.00 |
XLON |
2263646 |
|
26-Feb-2025 |
08:08:44 |
890 |
3875.00 |
XLON |
2263640 |
|
26-Feb-2025 |
08:08:44 |
940 |
3876.00 |
XLON |
2263638 |
|
26-Feb-2025 |
08:08:44 |
600 |
3876.00 |
XLON |
2263636 |
|
26-Feb-2025 |
08:08:28 |
200 |
3873.00 |
XLON |
2262812 |
|
26-Feb-2025 |
08:08:28 |
280 |
3873.00 |
XLON |
2262810 |
|
26-Feb-2025 |
08:07:07 |
500 |
3861.00 |
XLON |
2258500 |
|
26-Feb-2025 |
08:07:07 |
426 |
3861.00 |
XLON |
2258502 |
|
26-Feb-2025 |
08:06:57 |
920 |
3864.00 |
XLON |
2258287 |
|
26-Feb-2025 |
08:06:56 |
600 |
3866.00 |
XLON |
2258278 |
|
26-Feb-2025 |
08:06:56 |
435 |
3866.00 |
XLON |
2258276 |
|
26-Feb-2025 |
08:06:56 |
14 |
3866.00 |
XLON |
2258211 |
|
26-Feb-2025 |
08:06:56 |
3 |
3866.00 |
XLON |
2258209 |
|
26-Feb-2025 |
08:06:56 |
963 |
3868.00 |
XLON |
2258207 |
|
26-Feb-2025 |
08:06:56 |
982 |
3868.00 |
XLON |
2258205 |
|
26-Feb-2025 |
08:06:36 |
901 |
3874.00 |
XLON |
2257652 |
|
26-Feb-2025 |
08:06:09 |
910 |
3881.00 |
XLON |
2257010 |
|
26-Feb-2025 |
08:06:00 |
856 |
3887.00 |
XLON |
2256722 |
|
26-Feb-2025 |
08:04:15 |
643 |
3883.00 |
XLON |
2253692 |
|
26-Feb-2025 |
08:04:15 |
95 |
3883.00 |
XLON |
2253690 |
|
26-Feb-2025 |
08:04:15 |
57 |
3883.00 |
XLON |
2253688 |
|
26-Feb-2025 |
08:04:15 |
85 |
3883.00 |
XLON |
2253686 |
|
26-Feb-2025 |
08:03:50 |
864 |
3887.00 |
XLON |
2252729 |
|
26-Feb-2025 |
08:03:22 |
822 |
3891.00 |
XLON |
2252113 |
26-Feb-2025 |
08:02:36 |
943 |
3883.00 |
XLON |
2250813 |
|
26-Feb-2025 |
08:02:31 |
415 |
3884.00 |
XLON |
2250565 |
|
26-Feb-2025 |
08:02:31 |
415 |
3884.00 |
XLON |
2250563 |
|
26-Feb-2025 |
08:02:31 |
24 |
3884.00 |
XLON |
2250561 |
|
26-Feb-2025 |
08:02:01 |
886 |
3891.00 |
XLON |
2249401 |
|
26-Feb-2025 |
08:02:01 |
888 |
3892.00 |
XLON |
2249399 |
|
26-Feb-2025 |
08:02:01 |
87 |
3892.00 |
XLON |
2249397 |
|
26-Feb-2025 |
08:01:12 |
965 |
3893.00 |
XLON |
2247065 |
|
26-Feb-2025 |
08:00:56 |
678 |
3896.00 |
XLON |
2246592 |
|
26-Feb-2025 |
08:00:52 |
174 |
3896.00 |
XLON |
2246462 |
|
26-Feb-2025 |
08:00:51 |
852 |
3902.00 |
XLON |
2246416 |
|
26-Feb-2025 |
08:00:51 |
973 |
3903.00 |
XLON |
2246414 |
|
26-Feb-2025 |
08:00:51 |
911 |
3904.00 |
XLON |
2246400 |
|
26-Feb-2025 |
08:00:23 |
320 |
3904.00 |
XLON |
2245508 |
|
26-Feb-2025 |
08:00:23 |
655 |
3904.00 |
XLON |
2245506 |
27 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 252,124 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 25,659,731 ordinary shares in treasury, and has 1,855,780,389 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 6,052,061 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: |
27 February 2025 |
Number of ordinary shares purchased: |
252,124 |
Highest price paid per share (p): |
3807 |
Lowest price paid per share (p): |
3762 |
Volume weighted average price paid per share (p): |
3784.9751 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
27-Feb-2025 |
16:13:22 |
88 |
3784.00 |
XLON |
3041688 |
|
27-Feb-2025 |
16:13:22 |
199 |
3784.00 |
XLON |
3041684 |
|
27-Feb-2025 |
16:13:22 |
202 |
3784.00 |
XLON |
3041686 |
|
27-Feb-2025 |
16:13:22 |
118 |
3784.00 |
XLON |
3041682 |
|
27-Feb-2025 |
16:12:59 |
261 |
3784.00 |
XLON |
3040902 |
|
27-Feb-2025 |
16:12:59 |
673 |
3784.00 |
XLON |
3040904 |
|
27-Feb-2025 |
16:12:59 |
728 |
3784.00 |
XLON |
3040900 |
|
27-Feb-2025 |
16:12:59 |
220 |
3784.00 |
XLON |
3040896 |
|
27-Feb-2025 |
16:12:59 |
194 |
3784.00 |
XLON |
3040894 |
|
27-Feb-2025 |
16:12:59 |
169 |
3784.00 |
XLON |
3040892 |
|
27-Feb-2025 |
16:12:59 |
180 |
3784.00 |
XLON |
3040890 |
|
27-Feb-2025 |
16:12:59 |
1,052 |
3784.00 |
XLON |
3040898 |
|
27-Feb-2025 |
16:11:59 |
241 |
3784.00 |
XLON |
3038763 |
|
27-Feb-2025 |
16:11:59 |
357 |
3784.00 |
XLON |
3038761 |
27-Feb-2025 |
16:11:59 |
602 |
3784.00 |
XLON |
3038759 |
|
27-Feb-2025 |
16:10:50 |
396 |
3784.00 |
XLON |
3036403 |
|
27-Feb-2025 |
16:10:50 |
504 |
3784.00 |
XLON |
3036401 |
|
27-Feb-2025 |
16:09:47 |
74 |
3782.00 |
XLON |
3034072 |
|
27-Feb-2025 |
16:09:47 |
219 |
3782.00 |
XLON |
3034070 |
|
27-Feb-2025 |
16:09:47 |
378 |
3782.00 |
XLON |
3034076 |
|
27-Feb-2025 |
16:09:47 |
145 |
3782.00 |
XLON |
3034074 |
|
27-Feb-2025 |
16:09:47 |
438 |
3782.00 |
XLON |
3034078 |
|
27-Feb-2025 |
16:09:47 |
585 |
3782.00 |
XLON |
3034068 |
|
27-Feb-2025 |
16:08:44 |
11 |
3782.00 |
XLON |
3032021 |
|
27-Feb-2025 |
16:08:44 |
955 |
3782.00 |
XLON |
3032019 |
|
27-Feb-2025 |
16:08:44 |
127 |
3782.00 |
XLON |
3032017 |
|
27-Feb-2025 |
16:06:41 |
1,190 |
3782.00 |
XLON |
3028791 |
|
27-Feb-2025 |
16:05:39 |
887 |
3784.00 |
XLON |
3027109 |
|
27-Feb-2025 |
16:04:56 |
1,078 |
3784.00 |
XLON |
3025892 |
|
27-Feb-2025 |
16:04:56 |
116 |
3784.00 |
XLON |
3025890 |
|
27-Feb-2025 |
16:04:45 |
763 |
3785.00 |
XLON |
3025491 |
|
27-Feb-2025 |
16:04:45 |
317 |
3785.00 |
XLON |
3025493 |
|
27-Feb-2025 |
16:04:45 |
113 |
3785.00 |
XLON |
3025489 |
|
27-Feb-2025 |
16:04:15 |
1,024 |
3784.00 |
XLON |
3024618 |
|
27-Feb-2025 |
16:01:26 |
32 |
3785.00 |
XLON |
3020380 |
|
27-Feb-2025 |
16:01:26 |
200 |
3785.00 |
XLON |
3020378 |
|
27-Feb-2025 |
16:01:26 |
763 |
3785.00 |
XLON |
3020374 |
|
27-Feb-2025 |
16:01:26 |
826 |
3785.00 |
XLON |
3020372 |
|
27-Feb-2025 |
16:01:26 |
922 |
3785.00 |
XLON |
3020370 |
|
27-Feb-2025 |
16:01:26 |
138 |
3785.00 |
XLON |
3020368 |
|
27-Feb-2025 |
16:01:10 |
145 |
3786.00 |
XLON |
3020003 |
|
27-Feb-2025 |
16:01:10 |
312 |
3786.00 |
XLON |
3020001 |
|
27-Feb-2025 |
16:01:10 |
209 |
3786.00 |
XLON |
3019999 |
|
27-Feb-2025 |
15:59:36 |
763 |
3784.00 |
XLON |
3015668 |
|
27-Feb-2025 |
15:59:36 |
166 |
3784.00 |
XLON |
3015670 |
|
27-Feb-2025 |
15:58:37 |
888 |
3784.00 |
XLON |
3013564 |
|
27-Feb-2025 |
15:58:37 |
932 |
3784.00 |
XLON |
3013562 |
|
27-Feb-2025 |
15:56:18 |
127 |
3783.00 |
XLON |
3010127 |
|
27-Feb-2025 |
15:56:18 |
190 |
3783.00 |
XLON |
3010125 |
|
27-Feb-2025 |
15:56:18 |
331 |
3783.00 |
XLON |
3010123 |
|
27-Feb-2025 |
15:56:18 |
640 |
3783.00 |
XLON |
3010121 |
|
27-Feb-2025 |
15:55:11 |
201 |
3783.00 |
XLON |
3008681 |
|
27-Feb-2025 |
15:55:11 |
634 |
3783.00 |
XLON |
3008679 |
|
27-Feb-2025 |
15:54:50 |
212 |
3784.00 |
XLON |
3007959 |
|
27-Feb-2025 |
15:54:50 |
687 |
3784.00 |
XLON |
3007957 |
|
27-Feb-2025 |
15:54:50 |
868 |
3784.00 |
XLON |
3007955 |
|
27-Feb-2025 |
15:52:23 |
618 |
3784.00 |
XLON |
3004645 |
|
27-Feb-2025 |
15:52:23 |
314 |
3784.00 |
XLON |
3004647 |
|
27-Feb-2025 |
15:50:27 |
1,004 |
3786.00 |
XLON |
3001516 |
|
27-Feb-2025 |
15:50:16 |
763 |
3787.00 |
XLON |
3001183 |
|
27-Feb-2025 |
15:50:16 |
200 |
3787.00 |
XLON |
3001181 |
|
27-Feb-2025 |
15:50:16 |
44 |
3787.00 |
XLON |
3001185 |
|
27-Feb-2025 |
15:49:39 |
881 |
3787.00 |
XLON |
3000181 |
|
27-Feb-2025 |
15:47:53 |
223 |
3787.00 |
XLON |
2997494 |
|
27-Feb-2025 |
15:47:53 |
200 |
3787.00 |
XLON |
2997492 |
|
27-Feb-2025 |
15:47:53 |
112 |
3787.00 |
XLON |
2997490 |
|
27-Feb-2025 |
15:47:53 |
846 |
3787.00 |
XLON |
2997488 |
27-Feb-2025 |
15:46:37 |
927 |
3786.00 |
XLON |
2995289 |
|
27-Feb-2025 |
15:44:49 |
902 |
3788.00 |
XLON |
2991993 |
|
27-Feb-2025 |
15:44:49 |
981 |
3788.00 |
XLON |
2991991 |
|
27-Feb-2025 |
15:44:43 |
195 |
3789.00 |
XLON |
2991851 |
|
27-Feb-2025 |
15:44:43 |
340 |
3789.00 |
XLON |
2991849 |
|
27-Feb-2025 |
15:44:43 |
232 |
3789.00 |
XLON |
2991857 |
|
27-Feb-2025 |
15:44:43 |
175 |
3789.00 |
XLON |
2991853 |
|
27-Feb-2025 |
15:44:43 |
176 |
3789.00 |
XLON |
2991855 |
|
27-Feb-2025 |
15:44:43 |
200 |
3789.00 |
XLON |
2991847 |
|
27-Feb-2025 |
15:44:43 |
1,493 |
3789.00 |
XLON |
2991845 |
|
27-Feb-2025 |
15:40:58 |
945 |
3784.00 |
XLON |
2986510 |
|
27-Feb-2025 |
15:38:31 |
90 |
3780.00 |
XLON |
2982894 |
|
27-Feb-2025 |
15:38:31 |
117 |
3780.00 |
XLON |
2982892 |
|
27-Feb-2025 |
15:38:31 |
230 |
3780.00 |
XLON |
2982890 |
|
27-Feb-2025 |
15:38:31 |
425 |
3780.00 |
XLON |
2982888 |
|
27-Feb-2025 |
15:38:31 |
763 |
3780.00 |
XLON |
2982884 |
|
27-Feb-2025 |
15:38:31 |
175 |
3780.00 |
XLON |
2982886 |
|
27-Feb-2025 |
15:38:31 |
2,062 |
3780.00 |
XLON |
2982882 |
|
27-Feb-2025 |
15:33:33 |
960 |
3776.00 |
XLON |
2974477 |
|
27-Feb-2025 |
15:33:06 |
128 |
3777.00 |
XLON |
2973907 |
|
27-Feb-2025 |
15:33:06 |
861 |
3777.00 |
XLON |
2973905 |
|
27-Feb-2025 |
15:30:53 |
222 |
3776.00 |
XLON |
2969758 |
|
27-Feb-2025 |
15:30:53 |
231 |
3776.00 |
XLON |
2969756 |
|
27-Feb-2025 |
15:30:53 |
123 |
3776.00 |
XLON |
2969754 |
|
27-Feb-2025 |
15:30:53 |
195 |
3776.00 |
XLON |
2969752 |
|
27-Feb-2025 |
15:29:50 |
865 |
3775.00 |
XLON |
2967374 |
|
27-Feb-2025 |
15:29:05 |
868 |
3775.00 |
XLON |
2966412 |
|
27-Feb-2025 |
15:28:02 |
678 |
3776.00 |
XLON |
2964658 |
|
27-Feb-2025 |
15:28:01 |
178 |
3776.00 |
XLON |
2964631 |
|
27-Feb-2025 |
15:24:53 |
39 |
3776.00 |
XLON |
2958841 |
|
27-Feb-2025 |
15:24:53 |
780 |
3776.00 |
XLON |
2958843 |
|
27-Feb-2025 |
15:24:50 |
885 |
3777.00 |
XLON |
2958536 |
|
27-Feb-2025 |
15:24:24 |
964 |
3778.00 |
XLON |
2952371 |
|
27-Feb-2025 |
15:22:28 |
873 |
3778.00 |
XLON |
2947946 |
|
27-Feb-2025 |
15:19:55 |
942 |
3772.00 |
XLON |
2942857 |
|
27-Feb-2025 |
15:19:29 |
1,066 |
3773.00 |
XLON |
2942072 |
|
27-Feb-2025 |
15:17:41 |
877 |
3772.00 |
XLON |
2938760 |
|
27-Feb-2025 |
15:14:59 |
975 |
3771.00 |
XLON |
2934257 |
|
27-Feb-2025 |
15:14:15 |
932 |
3772.00 |
XLON |
2933015 |
|
27-Feb-2025 |
15:12:59 |
991 |
3772.00 |
XLON |
2930245 |
|
27-Feb-2025 |
15:11:49 |
889 |
3770.00 |
XLON |
2927828 |
|
27-Feb-2025 |
15:09:46 |
909 |
3768.00 |
XLON |
2922623 |
|
27-Feb-2025 |
15:08:33 |
260 |
3768.00 |
XLON |
2920289 |
|
27-Feb-2025 |
15:08:33 |
204 |
3768.00 |
XLON |
2920291 |
|
27-Feb-2025 |
15:08:33 |
550 |
3768.00 |
XLON |
2920287 |
|
27-Feb-2025 |
15:07:59 |
847 |
3768.00 |
XLON |
2919198 |
|
27-Feb-2025 |
15:05:50 |
949 |
3765.00 |
XLON |
2914699 |
|
27-Feb-2025 |
15:04:16 |
936 |
3763.00 |
XLON |
2910587 |
|
27-Feb-2025 |
15:04:02 |
112 |
3764.00 |
XLON |
2910016 |
|
27-Feb-2025 |
15:04:02 |
746 |
3764.00 |
XLON |
2910014 |
|
27-Feb-2025 |
15:03:00 |
1,020 |
3763.00 |
XLON |
2907472 |
|
27-Feb-2025 |
15:01:07 |
217 |
3762.00 |
XLON |
2902274 |
|
27-Feb-2025 |
15:01:07 |
436 |
3762.00 |
XLON |
2902272 |
27-Feb-2025 |
15:01:05 |
291 |
3762.00 |
XLON |
2902167 |
|
27-Feb-2025 |
15:00:57 |
869 |
3765.00 |
XLON |
2901861 |
|
27-Feb-2025 |
15:00:23 |
838 |
3766.00 |
XLON |
2899084 |
|
27-Feb-2025 |
15:00:03 |
853 |
3766.00 |
XLON |
2897313 |
|
27-Feb-2025 |
15:00:03 |
963 |
3766.00 |
XLON |
2897315 |
|
27-Feb-2025 |
14:57:00 |
262 |
3765.00 |
XLON |
2889089 |
|
27-Feb-2025 |
14:57:00 |
646 |
3765.00 |
XLON |
2889087 |
|
27-Feb-2025 |
14:55:54 |
1,000 |
3766.00 |
XLON |
2886599 |
|
27-Feb-2025 |
14:54:05 |
931 |
3767.00 |
XLON |
2882346 |
|
27-Feb-2025 |
14:53:06 |
236 |
3770.00 |
XLON |
2879684 |
|
27-Feb-2025 |
14:53:06 |
662 |
3770.00 |
XLON |
2879682 |
|
27-Feb-2025 |
14:51:56 |
869 |
3771.00 |
XLON |
2876884 |
|
27-Feb-2025 |
14:51:01 |
153 |
3772.00 |
XLON |
2875309 |
|
27-Feb-2025 |
14:50:59 |
2 |
3772.00 |
XLON |
2875275 |
|
27-Feb-2025 |
14:50:31 |
861 |
3772.00 |
XLON |
2874233 |
|
27-Feb-2025 |
14:49:46 |
164 |
3772.00 |
XLON |
2872636 |
|
27-Feb-2025 |
14:48:32 |
907 |
3776.00 |
XLON |
2869884 |
|
27-Feb-2025 |
14:47:37 |
219 |
3778.00 |
XLON |
2867195 |
|
27-Feb-2025 |
14:47:37 |
733 |
3778.00 |
XLON |
2867193 |
|
27-Feb-2025 |
14:47:37 |
1,001 |
3778.00 |
XLON |
2867191 |
|
27-Feb-2025 |
14:47:22 |
904 |
3778.00 |
XLON |
2866527 |
|
27-Feb-2025 |
14:47:22 |
66 |
3778.00 |
XLON |
2866525 |
|
27-Feb-2025 |
14:44:56 |
234 |
3771.00 |
XLON |
2859785 |
|
27-Feb-2025 |
14:44:56 |
610 |
3771.00 |
XLON |
2859781 |
|
27-Feb-2025 |
14:44:56 |
1,306 |
3771.00 |
XLON |
2859765 |
|
27-Feb-2025 |
14:40:27 |
283 |
3770.00 |
XLON |
2846414 |
|
27-Feb-2025 |
14:40:27 |
366 |
3770.00 |
XLON |
2846412 |
|
27-Feb-2025 |
14:40:27 |
245 |
3770.00 |
XLON |
2846410 |
|
27-Feb-2025 |
14:38:45 |
889 |
3773.00 |
XLON |
2841015 |
|
27-Feb-2025 |
14:37:31 |
343 |
3775.00 |
XLON |
2837901 |
|
27-Feb-2025 |
14:37:31 |
572 |
3775.00 |
XLON |
2837903 |
|
27-Feb-2025 |
14:36:46 |
883 |
3778.00 |
XLON |
2835959 |
|
27-Feb-2025 |
14:35:18 |
918 |
3779.00 |
XLON |
2832374 |
|
27-Feb-2025 |
14:34:15 |
59 |
3779.00 |
XLON |
2829391 |
|
27-Feb-2025 |
14:34:15 |
780 |
3779.00 |
XLON |
2829389 |
|
27-Feb-2025 |
14:33:02 |
224 |
3777.00 |
XLON |
2826558 |
|
27-Feb-2025 |
14:33:02 |
117 |
3777.00 |
XLON |
2826556 |
|
27-Feb-2025 |
14:33:02 |
220 |
3777.00 |
XLON |
2826554 |
|
27-Feb-2025 |
14:33:02 |
190 |
3777.00 |
XLON |
2826552 |
|
27-Feb-2025 |
14:32:01 |
415 |
3778.00 |
XLON |
2823930 |
|
27-Feb-2025 |
14:32:01 |
591 |
3778.00 |
XLON |
2823928 |
|
27-Feb-2025 |
14:32:00 |
509 |
3779.00 |
XLON |
2823876 |
|
27-Feb-2025 |
14:32:00 |
349 |
3779.00 |
XLON |
2823874 |
|
27-Feb-2025 |
14:31:31 |
527 |
3779.00 |
XLON |
2822570 |
|
27-Feb-2025 |
14:31:31 |
403 |
3779.00 |
XLON |
2822572 |
|
27-Feb-2025 |
14:30:49 |
860 |
3779.00 |
XLON |
2820564 |
|
27-Feb-2025 |
14:29:47 |
842 |
3779.00 |
XLON |
2814178 |
|
27-Feb-2025 |
14:26:54 |
779 |
3778.00 |
XLON |
2809946 |
|
27-Feb-2025 |
14:24:17 |
869 |
3779.00 |
XLON |
2806268 |
|
27-Feb-2025 |
14:23:57 |
997 |
3780.00 |
XLON |
2805795 |
|
27-Feb-2025 |
14:20:44 |
887 |
3778.00 |
XLON |
2801897 |
|
27-Feb-2025 |
14:18:16 |
88 |
3777.00 |
XLON |
2798985 |
|
27-Feb-2025 |
14:18:16 |
857 |
3777.00 |
XLON |
2798983 |
27-Feb-2025 |
14:15:05 |
991 |
3774.00 |
XLON |
2794761 |
|
27-Feb-2025 |
14:14:34 |
832 |
3776.00 |
XLON |
2794277 |
|
27-Feb-2025 |
14:12:19 |
834 |
3780.00 |
XLON |
2791747 |
|
27-Feb-2025 |
14:11:11 |
772 |
3779.00 |
XLON |
2790627 |
|
27-Feb-2025 |
14:11:11 |
73 |
3779.00 |
XLON |
2790629 |
|
27-Feb-2025 |
14:08:06 |
949 |
3784.00 |
XLON |
2787454 |
|
27-Feb-2025 |
14:06:26 |
947 |
3786.00 |
XLON |
2785541 |
|
27-Feb-2025 |
14:02:49 |
517 |
3782.00 |
XLON |
2781609 |
|
27-Feb-2025 |
14:02:49 |
357 |
3782.00 |
XLON |
2781607 |
|
27-Feb-2025 |
14:01:06 |
3 |
3786.00 |
XLON |
2778963 |
|
27-Feb-2025 |
14:01:06 |
814 |
3786.00 |
XLON |
2778961 |
|
27-Feb-2025 |
13:59:10 |
29 |
3785.00 |
XLON |
2776157 |
|
27-Feb-2025 |
13:59:02 |
366 |
3785.00 |
XLON |
2776002 |
|
27-Feb-2025 |
13:59:02 |
357 |
3785.00 |
XLON |
2776000 |
|
27-Feb-2025 |
13:59:02 |
147 |
3785.00 |
XLON |
2775998 |
|
27-Feb-2025 |
13:58:24 |
982 |
3785.00 |
XLON |
2775181 |
|
27-Feb-2025 |
13:55:42 |
264 |
3787.00 |
XLON |
2771273 |
|
27-Feb-2025 |
13:55:42 |
257 |
3787.00 |
XLON |
2771269 |
|
27-Feb-2025 |
13:55:42 |
357 |
3787.00 |
XLON |
2771271 |
|
27-Feb-2025 |
13:53:55 |
915 |
3786.00 |
XLON |
2767756 |
|
27-Feb-2025 |
13:51:27 |
549 |
3788.00 |
XLON |
2763714 |
|
27-Feb-2025 |
13:51:27 |
291 |
3788.00 |
XLON |
2763712 |
|
27-Feb-2025 |
13:49:17 |
944 |
3788.00 |
XLON |
2760529 |
|
27-Feb-2025 |
13:48:20 |
888 |
3789.00 |
XLON |
2758964 |
|
27-Feb-2025 |
13:46:01 |
63 |
3788.00 |
XLON |
2752329 |
|
27-Feb-2025 |
13:46:01 |
192 |
3788.00 |
XLON |
2752327 |
|
27-Feb-2025 |
13:46:01 |
322 |
3788.00 |
XLON |
2752325 |
|
27-Feb-2025 |
13:46:01 |
186 |
3788.00 |
XLON |
2752323 |
|
27-Feb-2025 |
13:46:01 |
169 |
3788.00 |
XLON |
2752321 |
|
27-Feb-2025 |
13:46:01 |
55 |
3788.00 |
XLON |
2752310 |
|
27-Feb-2025 |
13:46:01 |
772 |
3788.00 |
XLON |
2752308 |
|
27-Feb-2025 |
13:42:06 |
125 |
3789.00 |
XLON |
2748655 |
|
27-Feb-2025 |
13:42:06 |
820 |
3789.00 |
XLON |
2748657 |
|
27-Feb-2025 |
13:40:50 |
970 |
3790.00 |
XLON |
2747558 |
|
27-Feb-2025 |
13:39:54 |
843 |
3792.00 |
XLON |
2746726 |
|
27-Feb-2025 |
13:37:08 |
185 |
3793.00 |
XLON |
2744133 |
|
27-Feb-2025 |
13:37:08 |
650 |
3793.00 |
XLON |
2744131 |
|
27-Feb-2025 |
13:36:10 |
844 |
3794.00 |
XLON |
2742972 |
|
27-Feb-2025 |
13:33:57 |
952 |
3795.00 |
XLON |
2740407 |
|
27-Feb-2025 |
13:31:36 |
860 |
3796.00 |
XLON |
2737772 |
|
27-Feb-2025 |
13:30:01 |
872 |
3796.00 |
XLON |
2735760 |
|
27-Feb-2025 |
13:29:00 |
941 |
3796.00 |
XLON |
2734395 |
|
27-Feb-2025 |
13:22:22 |
861 |
3795.00 |
XLON |
2728886 |
|
27-Feb-2025 |
13:18:39 |
931 |
3797.00 |
XLON |
2726025 |
|
27-Feb-2025 |
13:16:05 |
220 |
3796.00 |
XLON |
2723553 |
|
27-Feb-2025 |
13:16:05 |
754 |
3796.00 |
XLON |
2723551 |
|
27-Feb-2025 |
13:16:05 |
43 |
3796.00 |
XLON |
2723555 |
|
27-Feb-2025 |
13:13:21 |
841 |
3798.00 |
XLON |
2721326 |
|
27-Feb-2025 |
13:10:15 |
258 |
3795.00 |
XLON |
2718850 |
|
27-Feb-2025 |
13:10:15 |
188 |
3795.00 |
XLON |
2718848 |
|
27-Feb-2025 |
13:10:15 |
60 |
3795.00 |
XLON |
2718846 |
|
27-Feb-2025 |
13:10:15 |
300 |
3795.00 |
XLON |
2718844 |
|
27-Feb-2025 |
13:10:15 |
107 |
3795.00 |
XLON |
2718842 |
27-Feb-2025 |
13:10:15 |
995 |
3795.00 |
XLON |
2718840 |
|
27-Feb-2025 |
13:04:24 |
976 |
3791.00 |
XLON |
2713458 |
|
27-Feb-2025 |
13:02:10 |
947 |
3793.00 |
XLON |
2711871 |
|
27-Feb-2025 |
13:00:14 |
846 |
3793.00 |
XLON |
2710390 |
|
27-Feb-2025 |
13:00:14 |
140 |
3793.00 |
XLON |
2710388 |
|
27-Feb-2025 |
13:00:14 |
958 |
3794.00 |
XLON |
2710375 |
|
27-Feb-2025 |
13:00:14 |
1,603 |
3794.00 |
XLON |
2710373 |
|
27-Feb-2025 |
12:52:42 |
824 |
3791.00 |
XLON |
2704269 |
|
27-Feb-2025 |
12:50:13 |
26 |
3791.00 |
XLON |
2702245 |
|
27-Feb-2025 |
12:50:13 |
984 |
3791.00 |
XLON |
2702243 |
|
27-Feb-2025 |
12:48:04 |
962 |
3792.00 |
XLON |
2700722 |
|
27-Feb-2025 |
12:45:28 |
243 |
3793.00 |
XLON |
2698759 |
|
27-Feb-2025 |
12:45:28 |
357 |
3793.00 |
XLON |
2698757 |
|
27-Feb-2025 |
12:45:28 |
262 |
3793.00 |
XLON |
2698755 |
|
27-Feb-2025 |
12:40:43 |
560 |
3787.00 |
XLON |
2695333 |
|
27-Feb-2025 |
12:40:43 |
326 |
3787.00 |
XLON |
2695331 |
|
27-Feb-2025 |
12:35:08 |
892 |
3786.00 |
XLON |
2691341 |
|
27-Feb-2025 |
12:32:50 |
336 |
3788.00 |
XLON |
2689811 |
|
27-Feb-2025 |
12:32:50 |
115 |
3788.00 |
XLON |
2689809 |
|
27-Feb-2025 |
12:32:50 |
220 |
3788.00 |
XLON |
2689807 |
|
27-Feb-2025 |
12:32:50 |
991 |
3788.00 |
XLON |
2689805 |
|
27-Feb-2025 |
12:25:46 |
976 |
3788.00 |
XLON |
2684063 |
|
27-Feb-2025 |
12:22:24 |
654 |
3786.00 |
XLON |
2681746 |
|
27-Feb-2025 |
12:22:16 |
86 |
3787.00 |
XLON |
2681628 |
|
27-Feb-2025 |
12:22:16 |
260 |
3787.00 |
XLON |
2681626 |
|
27-Feb-2025 |
12:22:16 |
163 |
3787.00 |
XLON |
2681624 |
|
27-Feb-2025 |
12:22:16 |
320 |
3787.00 |
XLON |
2681622 |
|
27-Feb-2025 |
12:22:16 |
980 |
3787.00 |
XLON |
2681620 |
|
27-Feb-2025 |
12:15:04 |
430 |
3785.00 |
XLON |
2675978 |
|
27-Feb-2025 |
12:15:04 |
431 |
3785.00 |
XLON |
2675976 |
|
27-Feb-2025 |
12:10:01 |
1,006 |
3791.00 |
XLON |
2671261 |
|
27-Feb-2025 |
12:10:00 |
962 |
3792.00 |
XLON |
2671250 |
|
27-Feb-2025 |
12:08:52 |
850 |
3792.00 |
XLON |
2670125 |
|
27-Feb-2025 |
12:03:05 |
904 |
3788.00 |
XLON |
2665829 |
|
27-Feb-2025 |
12:00:50 |
914 |
3785.00 |
XLON |
2663887 |
|
27-Feb-2025 |
11:58:50 |
754 |
3783.00 |
XLON |
2662109 |
|
27-Feb-2025 |
11:58:20 |
85 |
3783.00 |
XLON |
2661695 |
|
27-Feb-2025 |
11:54:53 |
184 |
3783.00 |
XLON |
2658135 |
|
27-Feb-2025 |
11:54:53 |
337 |
3783.00 |
XLON |
2658133 |
|
27-Feb-2025 |
11:54:53 |
305 |
3783.00 |
XLON |
2658131 |
|
27-Feb-2025 |
11:50:39 |
855 |
3786.00 |
XLON |
2654484 |
|
27-Feb-2025 |
11:49:16 |
981 |
3788.00 |
XLON |
2653327 |
|
27-Feb-2025 |
11:47:42 |
905 |
3790.00 |
XLON |
2652198 |
|
27-Feb-2025 |
11:46:55 |
878 |
3791.00 |
XLON |
2651606 |
|
27-Feb-2025 |
11:42:40 |
850 |
3789.00 |
XLON |
2648335 |
|
27-Feb-2025 |
11:41:52 |
713 |
3790.00 |
XLON |
2647768 |
|
27-Feb-2025 |
11:41:52 |
280 |
3790.00 |
XLON |
2647766 |
|
27-Feb-2025 |
11:39:28 |
969 |
3788.00 |
XLON |
2645858 |
|
27-Feb-2025 |
11:37:47 |
879 |
3788.00 |
XLON |
2644712 |
|
27-Feb-2025 |
11:31:17 |
990 |
3786.00 |
XLON |
2640243 |
|
27-Feb-2025 |
11:28:15 |
996 |
3789.00 |
XLON |
2637675 |
|
27-Feb-2025 |
11:28:15 |
6 |
3789.00 |
XLON |
2637673 |
|
27-Feb-2025 |
11:27:29 |
932 |
3790.00 |
XLON |
2636987 |
27-Feb-2025 |
11:27:29 |
2 |
3790.00 |
XLON |
2636985 |
|
27-Feb-2025 |
11:27:05 |
613 |
3791.00 |
XLON |
2636690 |
|
27-Feb-2025 |
11:27:05 |
368 |
3791.00 |
XLON |
2636688 |
|
27-Feb-2025 |
11:22:55 |
1,002 |
3790.00 |
XLON |
2633208 |
|
27-Feb-2025 |
11:22:15 |
274 |
3792.00 |
XLON |
2632715 |
|
27-Feb-2025 |
11:22:15 |
479 |
3792.00 |
XLON |
2632713 |
|
27-Feb-2025 |
11:22:15 |
240 |
3792.00 |
XLON |
2632711 |
|
27-Feb-2025 |
11:21:40 |
342 |
3792.00 |
XLON |
2632291 |
|
27-Feb-2025 |
11:21:40 |
125 |
3792.00 |
XLON |
2632287 |
|
27-Feb-2025 |
11:21:40 |
366 |
3792.00 |
XLON |
2632289 |
|
27-Feb-2025 |
11:20:10 |
673 |
3789.00 |
XLON |
2631124 |
|
27-Feb-2025 |
11:20:10 |
302 |
3789.00 |
XLON |
2631122 |
|
27-Feb-2025 |
11:18:40 |
206 |
3789.00 |
XLON |
2630004 |
|
27-Feb-2025 |
11:18:40 |
869 |
3789.00 |
XLON |
2630002 |
|
27-Feb-2025 |
11:17:40 |
3 |
3788.00 |
XLON |
2629105 |
|
27-Feb-2025 |
11:14:58 |
869 |
3782.00 |
XLON |
2626805 |
|
27-Feb-2025 |
11:12:37 |
847 |
3785.00 |
XLON |
2624930 |
|
27-Feb-2025 |
11:11:53 |
903 |
3786.00 |
XLON |
2624284 |
|
27-Feb-2025 |
11:06:33 |
433 |
3784.00 |
XLON |
2620139 |
|
27-Feb-2025 |
11:05:25 |
480 |
3784.00 |
XLON |
2619266 |
|
27-Feb-2025 |
11:05:01 |
909 |
3787.00 |
XLON |
2618989 |
|
27-Feb-2025 |
11:02:06 |
945 |
3788.00 |
XLON |
2616389 |
|
27-Feb-2025 |
11:01:11 |
749 |
3787.00 |
XLON |
2615624 |
|
27-Feb-2025 |
11:01:11 |
105 |
3787.00 |
XLON |
2615626 |
|
27-Feb-2025 |
10:55:43 |
845 |
3786.00 |
XLON |
2610614 |
|
27-Feb-2025 |
10:54:51 |
172 |
3787.00 |
XLON |
2609833 |
|
27-Feb-2025 |
10:54:51 |
813 |
3787.00 |
XLON |
2609831 |
|
27-Feb-2025 |
10:53:47 |
970 |
3788.00 |
XLON |
2608897 |
|
27-Feb-2025 |
10:48:36 |
930 |
3786.00 |
XLON |
2604437 |
|
27-Feb-2025 |
10:48:36 |
878 |
3786.00 |
XLON |
2604435 |
|
27-Feb-2025 |
10:48:36 |
125 |
3786.00 |
XLON |
2604433 |
|
27-Feb-2025 |
10:43:50 |
70 |
3787.00 |
XLON |
2599012 |
|
27-Feb-2025 |
10:43:50 |
211 |
3787.00 |
XLON |
2599010 |
|
27-Feb-2025 |
10:43:50 |
714 |
3787.00 |
XLON |
2599008 |
|
27-Feb-2025 |
10:40:27 |
105 |
3789.00 |
XLON |
2596298 |
|
27-Feb-2025 |
10:40:27 |
645 |
3789.00 |
XLON |
2596296 |
|
27-Feb-2025 |
10:40:27 |
113 |
3789.00 |
XLON |
2596294 |
|
27-Feb-2025 |
10:39:23 |
131 |
3790.00 |
XLON |
2595311 |
|
27-Feb-2025 |
10:39:23 |
821 |
3790.00 |
XLON |
2595313 |
|
27-Feb-2025 |
10:37:50 |
213 |
3789.00 |
XLON |
2594052 |
|
27-Feb-2025 |
10:37:50 |
357 |
3789.00 |
XLON |
2594050 |
|
27-Feb-2025 |
10:37:50 |
380 |
3789.00 |
XLON |
2594048 |
|
27-Feb-2025 |
10:29:51 |
53 |
3790.00 |
XLON |
2587398 |
|
27-Feb-2025 |
10:29:51 |
2 |
3790.00 |
XLON |
2587396 |
|
27-Feb-2025 |
10:29:51 |
10 |
3790.00 |
XLON |
2587394 |
|
27-Feb-2025 |
10:29:51 |
21 |
3790.00 |
XLON |
2587389 |
|
27-Feb-2025 |
10:29:51 |
357 |
3790.00 |
XLON |
2587387 |
|
27-Feb-2025 |
10:29:51 |
547 |
3790.00 |
XLON |
2587385 |
|
27-Feb-2025 |
10:26:20 |
926 |
3790.00 |
XLON |
2584146 |
|
27-Feb-2025 |
10:22:54 |
885 |
3792.00 |
XLON |
2580810 |
|
27-Feb-2025 |
10:19:39 |
806 |
3795.00 |
XLON |
2577876 |
|
27-Feb-2025 |
10:19:39 |
65 |
3795.00 |
XLON |
2577878 |
|
27-Feb-2025 |
10:19:29 |
844 |
3796.00 |
XLON |
2577743 |
27-Feb-2025 |
10:14:49 |
817 |
3792.00 |
XLON |
2573083 |
|
27-Feb-2025 |
10:12:44 |
992 |
3791.00 |
XLON |
2571278 |
|
27-Feb-2025 |
10:12:44 |
12 |
3791.00 |
XLON |
2571276 |
|
27-Feb-2025 |
10:10:55 |
960 |
3794.00 |
XLON |
2569564 |
|
27-Feb-2025 |
10:06:12 |
139 |
3788.00 |
XLON |
2565698 |
|
27-Feb-2025 |
10:06:12 |
270 |
3788.00 |
XLON |
2565696 |
|
27-Feb-2025 |
10:06:12 |
555 |
3788.00 |
XLON |
2565694 |
|
27-Feb-2025 |
10:05:35 |
581 |
3789.00 |
XLON |
2565096 |
|
27-Feb-2025 |
10:05:35 |
333 |
3789.00 |
XLON |
2565094 |
|
27-Feb-2025 |
10:02:50 |
887 |
3790.00 |
XLON |
2562675 |
|
27-Feb-2025 |
10:01:05 |
832 |
3787.00 |
XLON |
2560913 |
|
27-Feb-2025 |
09:56:19 |
963 |
3785.00 |
XLON |
2556723 |
|
27-Feb-2025 |
09:53:35 |
1,019 |
3786.00 |
XLON |
2554341 |
|
27-Feb-2025 |
09:51:38 |
558 |
3786.00 |
XLON |
2552580 |
|
27-Feb-2025 |
09:51:38 |
281 |
3786.00 |
XLON |
2552578 |
|
27-Feb-2025 |
09:51:20 |
959 |
3787.00 |
XLON |
2552248 |
|
27-Feb-2025 |
09:48:54 |
890 |
3786.00 |
XLON |
2550145 |
|
27-Feb-2025 |
09:46:48 |
852 |
3783.00 |
XLON |
2547954 |
|
27-Feb-2025 |
09:41:45 |
972 |
3785.00 |
XLON |
2543034 |
|
27-Feb-2025 |
09:39:39 |
1,009 |
3786.00 |
XLON |
2540923 |
|
27-Feb-2025 |
09:35:41 |
863 |
3790.00 |
XLON |
2536052 |
|
27-Feb-2025 |
09:33:56 |
915 |
3787.00 |
XLON |
2533929 |
|
27-Feb-2025 |
09:33:56 |
821 |
3788.00 |
XLON |
2533927 |
|
27-Feb-2025 |
09:25:32 |
952 |
3780.00 |
XLON |
2524438 |
|
27-Feb-2025 |
09:24:21 |
830 |
3778.00 |
XLON |
2523185 |
|
27-Feb-2025 |
09:21:22 |
340 |
3776.00 |
XLON |
2520000 |
|
27-Feb-2025 |
09:21:22 |
443 |
3776.00 |
XLON |
2520002 |
|
27-Feb-2025 |
09:21:22 |
67 |
3776.00 |
XLON |
2520004 |
|
27-Feb-2025 |
09:20:40 |
888 |
3777.00 |
XLON |
2519174 |
|
27-Feb-2025 |
09:18:21 |
740 |
3775.00 |
XLON |
2516489 |
|
27-Feb-2025 |
09:18:21 |
280 |
3775.00 |
XLON |
2516487 |
|
27-Feb-2025 |
09:16:08 |
820 |
3775.00 |
XLON |
2514005 |
|
27-Feb-2025 |
09:13:53 |
916 |
3780.00 |
XLON |
2511318 |
|
27-Feb-2025 |
09:12:19 |
844 |
3779.00 |
XLON |
2509518 |
|
27-Feb-2025 |
09:11:32 |
717 |
3781.00 |
XLON |
2508639 |
|
27-Feb-2025 |
09:11:32 |
159 |
3781.00 |
XLON |
2508637 |
|
27-Feb-2025 |
09:10:45 |
342 |
3782.00 |
XLON |
2507755 |
|
27-Feb-2025 |
09:10:45 |
512 |
3782.00 |
XLON |
2507753 |
|
27-Feb-2025 |
09:06:45 |
944 |
3786.00 |
XLON |
2503226 |
|
27-Feb-2025 |
09:03:13 |
316 |
3781.00 |
XLON |
2498887 |
|
27-Feb-2025 |
09:03:13 |
543 |
3781.00 |
XLON |
2498889 |
|
27-Feb-2025 |
09:03:13 |
146 |
3781.00 |
XLON |
2498891 |
|
27-Feb-2025 |
09:00:01 |
874 |
3783.00 |
XLON |
2495122 |
|
27-Feb-2025 |
08:58:04 |
954 |
3786.00 |
XLON |
2492645 |
|
27-Feb-2025 |
08:53:41 |
985 |
3784.00 |
XLON |
2486322 |
|
27-Feb-2025 |
08:51:22 |
199 |
3786.00 |
XLON |
2483341 |
|
27-Feb-2025 |
08:51:22 |
634 |
3786.00 |
XLON |
2483339 |
|
27-Feb-2025 |
08:49:10 |
664 |
3783.00 |
XLON |
2480274 |
|
27-Feb-2025 |
08:49:10 |
347 |
3783.00 |
XLON |
2480272 |
|
27-Feb-2025 |
08:44:33 |
872 |
3785.00 |
XLON |
2474534 |
|
27-Feb-2025 |
08:42:50 |
886 |
3786.00 |
XLON |
2472484 |
|
27-Feb-2025 |
08:40:32 |
955 |
3790.00 |
XLON |
2469526 |
|
27-Feb-2025 |
08:38:13 |
974 |
3792.00 |
XLON |
2466585 |
27-Feb-2025 |
08:36:51 |
114 |
3797.00 |
XLON |
2465019 |
|
27-Feb-2025 |
08:36:51 |
813 |
3797.00 |
XLON |
2465017 |
|
27-Feb-2025 |
08:36:51 |
946 |
3797.00 |
XLON |
2465010 |
|
27-Feb-2025 |
08:36:15 |
838 |
3793.00 |
XLON |
2464248 |
|
27-Feb-2025 |
08:35:41 |
929 |
3793.00 |
XLON |
2463296 |
|
27-Feb-2025 |
08:34:51 |
961 |
3792.00 |
XLON |
2461544 |
|
27-Feb-2025 |
08:34:45 |
7 |
3792.00 |
XLON |
2461401 |
|
27-Feb-2025 |
08:30:52 |
848 |
3789.00 |
XLON |
2456100 |
|
27-Feb-2025 |
08:28:18 |
925 |
3791.00 |
XLON |
2452459 |
|
27-Feb-2025 |
08:24:58 |
507 |
3793.00 |
XLON |
2448840 |
|
27-Feb-2025 |
08:24:58 |
462 |
3793.00 |
XLON |
2448838 |
|
27-Feb-2025 |
08:24:41 |
922 |
3794.00 |
XLON |
2448441 |
|
27-Feb-2025 |
08:23:38 |
904 |
3792.00 |
XLON |
2447168 |
|
27-Feb-2025 |
08:23:38 |
876 |
3792.00 |
XLON |
2447166 |
|
27-Feb-2025 |
08:22:22 |
162 |
3793.00 |
XLON |
2445822 |
|
27-Feb-2025 |
08:22:22 |
478 |
3793.00 |
XLON |
2445824 |
|
27-Feb-2025 |
08:22:22 |
250 |
3793.00 |
XLON |
2445820 |
|
27-Feb-2025 |
08:22:22 |
123 |
3793.00 |
XLON |
2445818 |
|
27-Feb-2025 |
08:22:22 |
886 |
3793.00 |
XLON |
2445816 |
|
27-Feb-2025 |
08:22:05 |
91 |
3790.00 |
XLON |
2445439 |
|
27-Feb-2025 |
08:20:43 |
671 |
3789.00 |
XLON |
2443579 |
|
27-Feb-2025 |
08:20:43 |
264 |
3789.00 |
XLON |
2443577 |
|
27-Feb-2025 |
08:19:39 |
70 |
3786.00 |
XLON |
2442059 |
|
27-Feb-2025 |
08:17:50 |
875 |
3791.00 |
XLON |
2439570 |
|
27-Feb-2025 |
08:16:00 |
923 |
3794.00 |
XLON |
2436623 |
|
27-Feb-2025 |
08:15:29 |
115 |
3793.00 |
XLON |
2435945 |
|
27-Feb-2025 |
08:14:49 |
366 |
3797.00 |
XLON |
2434979 |
|
27-Feb-2025 |
08:14:49 |
241 |
3797.00 |
XLON |
2434981 |
|
27-Feb-2025 |
08:14:49 |
241 |
3797.00 |
XLON |
2434983 |
|
27-Feb-2025 |
08:13:36 |
960 |
3797.00 |
XLON |
2433584 |
|
27-Feb-2025 |
08:12:16 |
905 |
3799.00 |
XLON |
2431970 |
|
27-Feb-2025 |
08:10:55 |
831 |
3801.00 |
XLON |
2430180 |
|
27-Feb-2025 |
08:09:18 |
989 |
3803.00 |
XLON |
2427211 |
|
27-Feb-2025 |
08:09:18 |
1,005 |
3805.00 |
XLON |
2427208 |
|
27-Feb-2025 |
08:09:10 |
713 |
3807.00 |
XLON |
2426983 |
|
27-Feb-2025 |
08:09:10 |
207 |
3807.00 |
XLON |
2426981 |
|
27-Feb-2025 |
08:07:21 |
970 |
3806.00 |
XLON |
2422114 |
|
27-Feb-2025 |
08:07:16 |
968 |
3807.00 |
XLON |
2421883 |
|
27-Feb-2025 |
08:06:41 |
1,156 |
3805.00 |
XLON |
2420816 |
|
27-Feb-2025 |
08:06:41 |
90 |
3805.00 |
XLON |
2420814 |
|
27-Feb-2025 |
08:06:41 |
97 |
3805.00 |
XLON |
2420812 |
|
27-Feb-2025 |
08:03:44 |
945 |
3791.00 |
XLON |
2415390 |
|
27-Feb-2025 |
08:03:36 |
845 |
3795.00 |
XLON |
2415218 |
|
27-Feb-2025 |
08:03:35 |
1,068 |
3796.00 |
XLON |
2415207 |
|
27-Feb-2025 |
08:03:29 |
460 |
3797.00 |
XLON |
2415013 |
|
27-Feb-2025 |
08:03:29 |
454 |
3797.00 |
XLON |
2415011 |
|
27-Feb-2025 |
08:03:29 |
842 |
3798.00 |
XLON |
2415003 |
|
27-Feb-2025 |
08:03:26 |
1,077 |
3799.00 |
XLON |
2414953 |
|
27-Feb-2025 |
08:03:24 |
1,205 |
3800.00 |
XLON |
2414902 |
|
27-Feb-2025 |
08:02:30 |
1,019 |
3786.00 |
XLON |
2413321 |
|
27-Feb-2025 |
08:00:36 |
961 |
3766.00 |
XLON |
2409036 |
|
27-Feb-2025 |
08:00:19 |
842 |
3771.00 |
XLON |
2408284 |
|
27-Feb-2025 |
08:00:16 |
725 |
3772.00 |
XLON |
2407358 |
27-Feb-2025 |
08:00:16 |
256 |
3772.00 |
XLON |
2407356 |
27 February 2025
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 48,000 Ordinary shares of 14 51/116p each in connection with the RELX Group plc 2013 SAYE Share Option Scheme. 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 4 March 2025.
28 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 256,856 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 25,916,587 ordinary shares in treasury, and has 1,855,526,894 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 6,308,917 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 February 2025 |
Number of ordinary shares purchased: |
256,856 |
Highest price paid per share (p): |
3817 |
Lowest price paid per share (p): |
3774 |
Volume weighted average price paid per share (p): |
3806.1869 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
28-Feb-2025 |
16:13:19 |
586 |
3810.00 |
XLON |
2942857 |
|
28-Feb-2025 |
16:13:02 |
168 |
3810.00 |
XLON |
2942278 |
|
28-Feb-2025 |
16:13:02 |
167 |
3810.00 |
XLON |
2942280 |
|
28-Feb-2025 |
16:13:02 |
82 |
3810.00 |
XLON |
2942276 |
|
28-Feb-2025 |
16:13:02 |
772 |
3810.00 |
XLON |
2942274 |
|
28-Feb-2025 |
16:13:02 |
118 |
3810.00 |
XLON |
2942272 |
|
28-Feb-2025 |
16:13:02 |
155 |
3810.00 |
XLON |
2942270 |
|
28-Feb-2025 |
16:13:02 |
146 |
3810.00 |
XLON |
2942268 |
|
28-Feb-2025 |
16:12:17 |
11 |
3810.00 |
XLON |
2940789 |
|
28-Feb-2025 |
16:12:17 |
160 |
3810.00 |
XLON |
2940787 |
|
28-Feb-2025 |
16:12:17 |
114 |
3810.00 |
XLON |
2940785 |
|
28-Feb-2025 |
16:12:17 |
736 |
3810.00 |
XLON |
2940783 |
|
28-Feb-2025 |
16:12:17 |
257 |
3810.00 |
XLON |
2940781 |
|
28-Feb-2025 |
16:12:17 |
1,124 |
3810.00 |
XLON |
2940771 |
28-Feb-2025 |
16:11:20 |
761 |
3811.00 |
XLON |
2938020 |
|
28-Feb-2025 |
16:11:20 |
378 |
3811.00 |
XLON |
2938018 |
|
28-Feb-2025 |
16:10:55 |
148 |
3811.00 |
XLON |
2936756 |
|
28-Feb-2025 |
16:10:55 |
164 |
3811.00 |
XLON |
2936754 |
|
28-Feb-2025 |
16:09:57 |
1,001 |
3810.00 |
XLON |
2934478 |
|
28-Feb-2025 |
16:08:12 |
114 |
3810.00 |
XLON |
2930857 |
|
28-Feb-2025 |
16:08:12 |
920 |
3810.00 |
XLON |
2930855 |
|
28-Feb-2025 |
16:08:06 |
1,092 |
3811.00 |
XLON |
2930605 |
|
28-Feb-2025 |
16:07:47 |
174 |
3812.00 |
XLON |
2929837 |
|
28-Feb-2025 |
16:07:47 |
243 |
3812.00 |
XLON |
2929835 |
|
28-Feb-2025 |
16:07:47 |
241 |
3812.00 |
XLON |
2929833 |
|
28-Feb-2025 |
16:07:47 |
350 |
3812.00 |
XLON |
2929831 |
|
28-Feb-2025 |
16:04:55 |
809 |
3811.00 |
XLON |
2924825 |
|
28-Feb-2025 |
16:04:54 |
136 |
3811.00 |
XLON |
2924794 |
|
28-Feb-2025 |
16:03:56 |
779 |
3811.00 |
XLON |
2923124 |
|
28-Feb-2025 |
16:03:55 |
306 |
3811.00 |
XLON |
2923085 |
|
28-Feb-2025 |
16:03:51 |
736 |
3812.00 |
XLON |
2922851 |
|
28-Feb-2025 |
16:03:51 |
193 |
3812.00 |
XLON |
2922849 |
|
28-Feb-2025 |
16:03:51 |
257 |
3812.00 |
XLON |
2922847 |
|
28-Feb-2025 |
16:03:51 |
2 |
3812.00 |
XLON |
2922845 |
|
28-Feb-2025 |
16:03:51 |
192 |
3812.00 |
XLON |
2922843 |
|
28-Feb-2025 |
16:03:51 |
92 |
3812.00 |
XLON |
2922841 |
|
28-Feb-2025 |
16:03:51 |
220 |
3812.00 |
XLON |
2922839 |
|
28-Feb-2025 |
16:03:51 |
150 |
3812.00 |
XLON |
2922837 |
|
28-Feb-2025 |
16:03:51 |
155 |
3812.00 |
XLON |
2922835 |
|
28-Feb-2025 |
16:03:51 |
3 |
3812.00 |
XLON |
2922833 |
|
28-Feb-2025 |
16:02:42 |
88 |
3811.00 |
XLON |
2920804 |
|
28-Feb-2025 |
16:02:12 |
1,065 |
3812.00 |
XLON |
2919994 |
|
28-Feb-2025 |
16:02:12 |
163 |
3812.00 |
XLON |
2919986 |
|
28-Feb-2025 |
16:02:12 |
165 |
3812.00 |
XLON |
2919988 |
|
28-Feb-2025 |
16:00:40 |
736 |
3812.00 |
XLON |
2917068 |
|
28-Feb-2025 |
16:00:40 |
238 |
3812.00 |
XLON |
2917066 |
|
28-Feb-2025 |
15:59:35 |
1,117 |
3813.00 |
XLON |
2913142 |
|
28-Feb-2025 |
15:58:11 |
955 |
3813.00 |
XLON |
2910241 |
|
28-Feb-2025 |
15:56:54 |
1,046 |
3810.00 |
XLON |
2907372 |
|
28-Feb-2025 |
15:56:43 |
594 |
3811.00 |
XLON |
2906934 |
|
28-Feb-2025 |
15:56:43 |
171 |
3811.00 |
XLON |
2906932 |
|
28-Feb-2025 |
15:56:43 |
163 |
3811.00 |
XLON |
2906930 |
|
28-Feb-2025 |
15:56:43 |
77 |
3811.00 |
XLON |
2906928 |
|
28-Feb-2025 |
15:56:43 |
74 |
3811.00 |
XLON |
2906926 |
|
28-Feb-2025 |
15:55:34 |
144 |
3811.00 |
XLON |
2905041 |
|
28-Feb-2025 |
15:55:34 |
46 |
3811.00 |
XLON |
2905043 |
|
28-Feb-2025 |
15:55:34 |
149 |
3811.00 |
XLON |
2905039 |
|
28-Feb-2025 |
15:55:34 |
214 |
3811.00 |
XLON |
2905033 |
|
28-Feb-2025 |
15:55:34 |
231 |
3811.00 |
XLON |
2905037 |
|
28-Feb-2025 |
15:55:34 |
144 |
3811.00 |
XLON |
2905035 |
|
28-Feb-2025 |
15:52:52 |
131 |
3811.00 |
XLON |
2900296 |
|
28-Feb-2025 |
15:52:52 |
894 |
3811.00 |
XLON |
2900294 |
|
28-Feb-2025 |
15:52:46 |
974 |
3812.00 |
XLON |
2900099 |
|
28-Feb-2025 |
15:51:56 |
173 |
3812.00 |
XLON |
2898707 |
|
28-Feb-2025 |
15:51:56 |
978 |
3812.00 |
XLON |
2898705 |
|
28-Feb-2025 |
15:50:18 |
263 |
3808.00 |
XLON |
2896055 |
|
28-Feb-2025 |
15:49:11 |
890 |
3809.00 |
XLON |
2894251 |
28-Feb-2025 |
15:49:11 |
127 |
3809.00 |
XLON |
2894249 |
|
28-Feb-2025 |
15:47:51 |
981 |
3809.00 |
XLON |
2892144 |
|
28-Feb-2025 |
15:47:19 |
1,008 |
3810.00 |
XLON |
2891312 |
|
28-Feb-2025 |
15:44:53 |
635 |
3809.00 |
XLON |
2886223 |
|
28-Feb-2025 |
15:44:53 |
250 |
3808.00 |
XLON |
2886219 |
|
28-Feb-2025 |
15:44:53 |
240 |
3808.00 |
XLON |
2886221 |
|
28-Feb-2025 |
15:44:53 |
960 |
3809.00 |
XLON |
2886217 |
|
28-Feb-2025 |
15:43:02 |
999 |
3806.00 |
XLON |
2883065 |
|
28-Feb-2025 |
15:40:54 |
1,027 |
3809.00 |
XLON |
2878906 |
|
28-Feb-2025 |
15:40:53 |
902 |
3810.00 |
XLON |
2878894 |
|
28-Feb-2025 |
15:40:53 |
338 |
3810.00 |
XLON |
2878892 |
|
28-Feb-2025 |
15:40:52 |
1,116 |
3811.00 |
XLON |
2878858 |
|
28-Feb-2025 |
15:40:28 |
105 |
3812.00 |
XLON |
2878259 |
|
28-Feb-2025 |
15:40:28 |
358 |
3812.00 |
XLON |
2878257 |
|
28-Feb-2025 |
15:40:28 |
1,100 |
3812.00 |
XLON |
2878255 |
|
28-Feb-2025 |
15:36:55 |
596 |
3811.00 |
XLON |
2872444 |
|
28-Feb-2025 |
15:36:55 |
57 |
3811.00 |
XLON |
2872446 |
|
28-Feb-2025 |
15:36:55 |
432 |
3811.00 |
XLON |
2872442 |
|
28-Feb-2025 |
15:35:18 |
1,035 |
3811.00 |
XLON |
2869402 |
|
28-Feb-2025 |
15:32:50 |
1,060 |
3810.00 |
XLON |
2865142 |
|
28-Feb-2025 |
15:32:02 |
1,080 |
3811.00 |
XLON |
2863451 |
|
28-Feb-2025 |
15:30:32 |
675 |
3812.00 |
XLON |
2860218 |
|
28-Feb-2025 |
15:30:32 |
317 |
3812.00 |
XLON |
2860216 |
|
28-Feb-2025 |
15:30:24 |
1,431 |
3813.00 |
XLON |
2859969 |
|
28-Feb-2025 |
15:29:54 |
588 |
3814.00 |
XLON |
2858829 |
|
28-Feb-2025 |
15:29:54 |
378 |
3814.00 |
XLON |
2858827 |
|
28-Feb-2025 |
15:27:54 |
671 |
3814.00 |
XLON |
2854720 |
|
28-Feb-2025 |
15:27:54 |
423 |
3814.00 |
XLON |
2854718 |
|
28-Feb-2025 |
15:26:33 |
650 |
3813.00 |
XLON |
2852454 |
|
28-Feb-2025 |
15:26:33 |
211 |
3813.00 |
XLON |
2852456 |
|
28-Feb-2025 |
15:26:33 |
372 |
3813.00 |
XLON |
2852452 |
|
28-Feb-2025 |
15:22:40 |
68 |
3811.00 |
XLON |
2844208 |
|
28-Feb-2025 |
15:22:40 |
772 |
3811.00 |
XLON |
2844206 |
|
28-Feb-2025 |
15:22:40 |
132 |
3811.00 |
XLON |
2844204 |
|
28-Feb-2025 |
15:21:29 |
933 |
3811.00 |
XLON |
2841655 |
|
28-Feb-2025 |
15:19:58 |
1,029 |
3812.00 |
XLON |
2838867 |
|
28-Feb-2025 |
15:19:27 |
669 |
3813.00 |
XLON |
2837119 |
|
28-Feb-2025 |
15:19:27 |
129 |
3813.00 |
XLON |
2837117 |
|
28-Feb-2025 |
15:18:58 |
164 |
3813.00 |
XLON |
2835974 |
|
28-Feb-2025 |
15:17:04 |
539 |
3813.00 |
XLON |
2832517 |
|
28-Feb-2025 |
15:16:58 |
442 |
3813.00 |
XLON |
2832360 |
|
28-Feb-2025 |
15:16:27 |
10 |
3813.00 |
XLON |
2831382 |
|
28-Feb-2025 |
15:15:49 |
1,088 |
3816.00 |
XLON |
2830058 |
|
28-Feb-2025 |
15:15:46 |
473 |
3817.00 |
XLON |
2829897 |
|
28-Feb-2025 |
15:15:38 |
453 |
3817.00 |
XLON |
2829602 |
|
28-Feb-2025 |
15:14:51 |
1,086 |
3817.00 |
XLON |
2828105 |
|
28-Feb-2025 |
15:13:02 |
1,114 |
3816.00 |
XLON |
2824646 |
|
28-Feb-2025 |
15:12:32 |
1,306 |
3817.00 |
XLON |
2823691 |
|
28-Feb-2025 |
15:12:32 |
13 |
3817.00 |
XLON |
2823689 |
|
28-Feb-2025 |
15:11:21 |
1,081 |
3816.00 |
XLON |
2821851 |
|
28-Feb-2025 |
15:09:22 |
1,032 |
3815.00 |
XLON |
2817707 |
|
28-Feb-2025 |
15:08:14 |
128 |
3816.00 |
XLON |
2815780 |
|
28-Feb-2025 |
15:08:14 |
904 |
3816.00 |
XLON |
2815778 |
28-Feb-2025 |
15:05:21 |
980 |
3813.00 |
XLON |
2810913 |
|
28-Feb-2025 |
15:03:44 |
1,046 |
3812.00 |
XLON |
2807643 |
|
28-Feb-2025 |
15:03:02 |
1,120 |
3812.00 |
XLON |
2806102 |
|
28-Feb-2025 |
15:01:11 |
1,110 |
3813.00 |
XLON |
2802090 |
|
28-Feb-2025 |
15:01:09 |
1,098 |
3814.00 |
XLON |
2802028 |
|
28-Feb-2025 |
15:01:04 |
1,967 |
3815.00 |
XLON |
2801848 |
|
28-Feb-2025 |
15:01:02 |
949 |
3816.00 |
XLON |
2801733 |
|
28-Feb-2025 |
15:00:29 |
20 |
3815.00 |
XLON |
2799426 |
|
28-Feb-2025 |
15:00:29 |
204 |
3815.00 |
XLON |
2799424 |
|
28-Feb-2025 |
15:00:29 |
736 |
3815.00 |
XLON |
2799422 |
|
28-Feb-2025 |
14:55:28 |
1,122 |
3802.00 |
XLON |
2786034 |
|
28-Feb-2025 |
14:55:24 |
967 |
3803.00 |
XLON |
2785915 |
|
28-Feb-2025 |
14:53:25 |
352 |
3803.00 |
XLON |
2782114 |
|
28-Feb-2025 |
14:53:25 |
353 |
3803.00 |
XLON |
2782112 |
|
28-Feb-2025 |
14:53:25 |
263 |
3803.00 |
XLON |
2782110 |
|
28-Feb-2025 |
14:52:05 |
1,141 |
3804.00 |
XLON |
2778979 |
|
28-Feb-2025 |
14:52:00 |
1,011 |
3805.00 |
XLON |
2778813 |
|
28-Feb-2025 |
14:48:16 |
43 |
3800.00 |
XLON |
2770948 |
|
28-Feb-2025 |
14:48:16 |
107 |
3800.00 |
XLON |
2770946 |
|
28-Feb-2025 |
14:48:16 |
236 |
3800.00 |
XLON |
2770944 |
|
28-Feb-2025 |
14:48:16 |
588 |
3800.00 |
XLON |
2770942 |
|
28-Feb-2025 |
14:48:16 |
1,062 |
3800.00 |
XLON |
2770940 |
|
28-Feb-2025 |
14:47:18 |
1,073 |
3800.00 |
XLON |
2768384 |
|
28-Feb-2025 |
14:46:56 |
972 |
3801.00 |
XLON |
2767438 |
|
28-Feb-2025 |
14:44:08 |
1,016 |
3803.00 |
XLON |
2760943 |
|
28-Feb-2025 |
14:43:04 |
971 |
3803.00 |
XLON |
2758423 |
|
28-Feb-2025 |
14:40:44 |
1,120 |
3802.00 |
XLON |
2753673 |
|
28-Feb-2025 |
14:39:27 |
952 |
3803.00 |
XLON |
2751138 |
|
28-Feb-2025 |
14:39:27 |
1,003 |
3804.00 |
XLON |
2751136 |
|
28-Feb-2025 |
14:38:45 |
932 |
3802.00 |
XLON |
2749475 |
|
28-Feb-2025 |
14:37:23 |
1,009 |
3803.00 |
XLON |
2746610 |
|
28-Feb-2025 |
14:34:43 |
1,135 |
3802.00 |
XLON |
2737881 |
|
28-Feb-2025 |
14:34:07 |
938 |
3807.00 |
XLON |
2736179 |
|
28-Feb-2025 |
14:33:22 |
453 |
3809.00 |
XLON |
2733804 |
|
28-Feb-2025 |
14:33:22 |
586 |
3809.00 |
XLON |
2733802 |
|
28-Feb-2025 |
14:32:33 |
1,053 |
3809.00 |
XLON |
2731361 |
|
28-Feb-2025 |
14:32:12 |
650 |
3810.00 |
XLON |
2730480 |
|
28-Feb-2025 |
14:32:12 |
471 |
3810.00 |
XLON |
2730478 |
|
28-Feb-2025 |
14:32:11 |
1,219 |
3811.00 |
XLON |
2730411 |
|
28-Feb-2025 |
14:31:39 |
1,115 |
3812.00 |
XLON |
2728816 |
|
28-Feb-2025 |
14:31:39 |
1,650 |
3812.00 |
XLON |
2728814 |
|
28-Feb-2025 |
14:31:26 |
357 |
3812.00 |
XLON |
2728210 |
|
28-Feb-2025 |
14:31:26 |
169 |
3812.00 |
XLON |
2728208 |
|
28-Feb-2025 |
14:30:55 |
39 |
3811.00 |
XLON |
2726534 |
|
28-Feb-2025 |
14:29:51 |
253 |
3810.00 |
XLON |
2718747 |
|
28-Feb-2025 |
14:27:40 |
922 |
3810.00 |
XLON |
2715126 |
|
28-Feb-2025 |
14:22:31 |
744 |
3810.00 |
XLON |
2708750 |
|
28-Feb-2025 |
14:22:31 |
336 |
3810.00 |
XLON |
2708748 |
|
28-Feb-2025 |
14:22:24 |
16 |
3810.00 |
XLON |
2708608 |
|
28-Feb-2025 |
14:20:29 |
1,018 |
3812.00 |
XLON |
2706155 |
|
28-Feb-2025 |
14:19:04 |
22 |
3812.00 |
XLON |
2704562 |
|
28-Feb-2025 |
14:19:04 |
378 |
3812.00 |
XLON |
2704560 |
|
28-Feb-2025 |
14:19:04 |
736 |
3812.00 |
XLON |
2704558 |
28-Feb-2025 |
14:15:58 |
989 |
3814.00 |
XLON |
2700624 |
|
28-Feb-2025 |
14:14:13 |
1,033 |
3814.00 |
XLON |
2698139 |
|
28-Feb-2025 |
14:13:48 |
213 |
3815.00 |
XLON |
2697795 |
|
28-Feb-2025 |
14:13:48 |
560 |
3815.00 |
XLON |
2697797 |
|
28-Feb-2025 |
14:13:23 |
275 |
3815.00 |
XLON |
2697388 |
|
28-Feb-2025 |
14:10:43 |
982 |
3815.00 |
XLON |
2694769 |
|
28-Feb-2025 |
14:10:43 |
116 |
3815.00 |
XLON |
2694767 |
|
28-Feb-2025 |
14:08:11 |
386 |
3815.00 |
XLON |
2691728 |
|
28-Feb-2025 |
14:08:11 |
589 |
3815.00 |
XLON |
2691726 |
|
28-Feb-2025 |
14:05:23 |
1,067 |
3811.00 |
XLON |
2688486 |
|
28-Feb-2025 |
14:05:23 |
76 |
3811.00 |
XLON |
2688484 |
|
28-Feb-2025 |
14:04:23 |
1,025 |
3811.00 |
XLON |
2687058 |
|
28-Feb-2025 |
14:01:28 |
918 |
3812.00 |
XLON |
2682880 |
|
28-Feb-2025 |
13:58:36 |
873 |
3812.00 |
XLON |
2679166 |
|
28-Feb-2025 |
13:58:36 |
106 |
3812.00 |
XLON |
2679164 |
|
28-Feb-2025 |
13:56:04 |
62 |
3812.00 |
XLON |
2676167 |
|
28-Feb-2025 |
13:56:04 |
589 |
3812.00 |
XLON |
2676165 |
|
28-Feb-2025 |
13:56:04 |
297 |
3812.00 |
XLON |
2676169 |
|
28-Feb-2025 |
13:54:36 |
1,080 |
3812.00 |
XLON |
2674171 |
|
28-Feb-2025 |
13:52:45 |
939 |
3811.00 |
XLON |
2672213 |
|
28-Feb-2025 |
13:48:14 |
1,135 |
3811.00 |
XLON |
2667167 |
|
28-Feb-2025 |
13:46:39 |
318 |
3811.00 |
XLON |
2665095 |
|
28-Feb-2025 |
13:46:39 |
753 |
3811.00 |
XLON |
2665093 |
|
28-Feb-2025 |
13:43:54 |
1,097 |
3811.00 |
XLON |
2661821 |
|
28-Feb-2025 |
13:42:26 |
1,008 |
3813.00 |
XLON |
2659938 |
|
28-Feb-2025 |
13:38:06 |
113 |
3813.00 |
XLON |
2654952 |
|
28-Feb-2025 |
13:38:06 |
200 |
3813.00 |
XLON |
2654950 |
|
28-Feb-2025 |
13:38:06 |
194 |
3813.00 |
XLON |
2654948 |
|
28-Feb-2025 |
13:38:06 |
588 |
3813.00 |
XLON |
2654945 |
|
28-Feb-2025 |
13:36:16 |
968 |
3810.00 |
XLON |
2653062 |
|
28-Feb-2025 |
13:35:48 |
921 |
3811.00 |
XLON |
2652588 |
|
28-Feb-2025 |
13:34:48 |
144 |
3812.00 |
XLON |
2651528 |
|
28-Feb-2025 |
13:34:48 |
108 |
3812.00 |
XLON |
2651526 |
|
28-Feb-2025 |
13:34:48 |
200 |
3812.00 |
XLON |
2651524 |
|
28-Feb-2025 |
13:34:48 |
190 |
3812.00 |
XLON |
2651522 |
|
28-Feb-2025 |
13:34:48 |
588 |
3812.00 |
XLON |
2651520 |
|
28-Feb-2025 |
13:34:48 |
982 |
3812.00 |
XLON |
2651518 |
|
28-Feb-2025 |
13:34:48 |
719 |
3812.00 |
XLON |
2651516 |
|
28-Feb-2025 |
13:32:40 |
199 |
3812.00 |
XLON |
2649453 |
|
28-Feb-2025 |
13:31:56 |
19 |
3812.00 |
XLON |
2648698 |
|
28-Feb-2025 |
13:26:51 |
582 |
3810.00 |
XLON |
2642975 |
|
28-Feb-2025 |
13:26:51 |
391 |
3810.00 |
XLON |
2642973 |
|
28-Feb-2025 |
13:23:54 |
899 |
3813.00 |
XLON |
2640092 |
|
28-Feb-2025 |
13:23:54 |
135 |
3813.00 |
XLON |
2640090 |
|
28-Feb-2025 |
13:23:01 |
588 |
3812.00 |
XLON |
2639251 |
|
28-Feb-2025 |
13:22:28 |
393 |
3812.00 |
XLON |
2638810 |
|
28-Feb-2025 |
13:18:06 |
963 |
3811.00 |
XLON |
2634517 |
|
28-Feb-2025 |
13:15:24 |
387 |
3811.00 |
XLON |
2631713 |
|
28-Feb-2025 |
13:15:24 |
620 |
3811.00 |
XLON |
2631711 |
|
28-Feb-2025 |
13:10:58 |
269 |
3811.00 |
XLON |
2627528 |
|
28-Feb-2025 |
13:10:38 |
665 |
3811.00 |
XLON |
2627113 |
|
28-Feb-2025 |
13:07:16 |
1,102 |
3813.00 |
XLON |
2623698 |
|
28-Feb-2025 |
13:07:07 |
150 |
3814.00 |
XLON |
2623534 |
28-Feb-2025 |
13:07:07 |
265 |
3814.00 |
XLON |
2623532 |
|
28-Feb-2025 |
13:07:07 |
824 |
3814.00 |
XLON |
2623530 |
|
28-Feb-2025 |
13:07:07 |
339 |
3814.00 |
XLON |
2623528 |
|
28-Feb-2025 |
13:06:40 |
371 |
3814.00 |
XLON |
2623072 |
|
28-Feb-2025 |
13:00:14 |
219 |
3813.00 |
XLON |
2617198 |
|
28-Feb-2025 |
13:00:14 |
378 |
3813.00 |
XLON |
2617200 |
|
28-Feb-2025 |
13:00:14 |
251 |
3813.00 |
XLON |
2617204 |
|
28-Feb-2025 |
13:00:14 |
186 |
3813.00 |
XLON |
2617202 |
|
28-Feb-2025 |
12:56:35 |
898 |
3812.00 |
XLON |
2614232 |
|
28-Feb-2025 |
12:56:35 |
57 |
3812.00 |
XLON |
2614230 |
|
28-Feb-2025 |
12:56:35 |
172 |
3812.00 |
XLON |
2614228 |
|
28-Feb-2025 |
12:53:08 |
626 |
3814.00 |
XLON |
2611350 |
|
28-Feb-2025 |
12:53:08 |
369 |
3814.00 |
XLON |
2611348 |
|
28-Feb-2025 |
12:53:08 |
1,168 |
3815.00 |
XLON |
2611330 |
|
28-Feb-2025 |
12:52:08 |
1,394 |
3816.00 |
XLON |
2610374 |
|
28-Feb-2025 |
12:41:56 |
1,078 |
3808.00 |
XLON |
2602077 |
|
28-Feb-2025 |
12:38:27 |
299 |
3808.00 |
XLON |
2599425 |
|
28-Feb-2025 |
12:38:27 |
716 |
3808.00 |
XLON |
2599421 |
|
28-Feb-2025 |
12:37:54 |
151 |
3809.00 |
XLON |
2599042 |
|
28-Feb-2025 |
12:37:54 |
715 |
3809.00 |
XLON |
2599046 |
|
28-Feb-2025 |
12:37:54 |
267 |
3809.00 |
XLON |
2599044 |
|
28-Feb-2025 |
12:33:47 |
636 |
3805.00 |
XLON |
2595483 |
|
28-Feb-2025 |
12:33:47 |
494 |
3805.00 |
XLON |
2595481 |
|
28-Feb-2025 |
12:29:27 |
1,086 |
3808.00 |
XLON |
2591074 |
|
28-Feb-2025 |
12:24:11 |
707 |
3810.00 |
XLON |
2586602 |
|
28-Feb-2025 |
12:24:11 |
350 |
3810.00 |
XLON |
2586600 |
|
28-Feb-2025 |
12:23:00 |
374 |
3810.00 |
XLON |
2585852 |
|
28-Feb-2025 |
12:23:00 |
716 |
3810.00 |
XLON |
2585850 |
|
28-Feb-2025 |
12:18:33 |
669 |
3810.00 |
XLON |
2582440 |
|
28-Feb-2025 |
12:18:33 |
378 |
3810.00 |
XLON |
2582438 |
|
28-Feb-2025 |
12:15:11 |
989 |
3812.00 |
XLON |
2579601 |
|
28-Feb-2025 |
12:12:07 |
460 |
3812.00 |
XLON |
2577667 |
|
28-Feb-2025 |
12:12:07 |
512 |
3812.00 |
XLON |
2577665 |
|
28-Feb-2025 |
12:08:36 |
33 |
3809.00 |
XLON |
2575176 |
|
28-Feb-2025 |
12:08:36 |
783 |
3809.00 |
XLON |
2575174 |
|
28-Feb-2025 |
12:08:36 |
213 |
3809.00 |
XLON |
2575172 |
|
28-Feb-2025 |
12:07:07 |
1,032 |
3810.00 |
XLON |
2573505 |
|
28-Feb-2025 |
12:06:54 |
41 |
3810.00 |
XLON |
2573214 |
|
28-Feb-2025 |
12:01:43 |
1,004 |
3810.00 |
XLON |
2568472 |
|
28-Feb-2025 |
12:01:35 |
955 |
3812.00 |
XLON |
2568336 |
|
28-Feb-2025 |
12:01:12 |
65 |
3812.00 |
XLON |
2568041 |
|
28-Feb-2025 |
12:00:42 |
1,041 |
3812.00 |
XLON |
2567639 |
|
28-Feb-2025 |
11:56:38 |
974 |
3810.00 |
XLON |
2564131 |
|
28-Feb-2025 |
11:56:38 |
38 |
3810.00 |
XLON |
2564129 |
|
28-Feb-2025 |
11:51:42 |
378 |
3807.00 |
XLON |
2560614 |
|
28-Feb-2025 |
11:51:42 |
299 |
3807.00 |
XLON |
2560616 |
|
28-Feb-2025 |
11:51:42 |
352 |
3807.00 |
XLON |
2560612 |
|
28-Feb-2025 |
11:46:53 |
1,105 |
3807.00 |
XLON |
2556992 |
|
28-Feb-2025 |
11:43:50 |
960 |
3809.00 |
XLON |
2554916 |
|
28-Feb-2025 |
11:42:06 |
295 |
3810.00 |
XLON |
2553815 |
|
28-Feb-2025 |
11:42:06 |
628 |
3810.00 |
XLON |
2553813 |
|
28-Feb-2025 |
11:42:06 |
184 |
3810.00 |
XLON |
2553811 |
|
28-Feb-2025 |
11:39:24 |
943 |
3810.00 |
XLON |
2552120 |
28-Feb-2025 |
11:39:24 |
168 |
3810.00 |
XLON |
2552118 |
|
28-Feb-2025 |
11:38:35 |
1,124 |
3811.00 |
XLON |
2551423 |
|
28-Feb-2025 |
11:34:41 |
1,064 |
3811.00 |
XLON |
2549226 |
|
28-Feb-2025 |
11:30:52 |
943 |
3811.00 |
XLON |
2546325 |
|
28-Feb-2025 |
11:26:52 |
963 |
3809.00 |
XLON |
2543471 |
|
28-Feb-2025 |
11:26:34 |
887 |
3810.00 |
XLON |
2543282 |
|
28-Feb-2025 |
11:26:34 |
59 |
3810.00 |
XLON |
2543280 |
|
28-Feb-2025 |
11:21:54 |
979 |
3808.00 |
XLON |
2540004 |
|
28-Feb-2025 |
11:21:54 |
93 |
3808.00 |
XLON |
2540002 |
|
28-Feb-2025 |
11:16:49 |
1,073 |
3805.00 |
XLON |
2536207 |
|
28-Feb-2025 |
11:11:46 |
1,086 |
3805.00 |
XLON |
2532330 |
|
28-Feb-2025 |
11:10:08 |
963 |
3807.00 |
XLON |
2531224 |
|
28-Feb-2025 |
11:06:42 |
979 |
3808.00 |
XLON |
2528821 |
|
28-Feb-2025 |
11:05:40 |
403 |
3806.00 |
XLON |
2528014 |
|
28-Feb-2025 |
11:05:39 |
604 |
3806.00 |
XLON |
2528012 |
|
28-Feb-2025 |
10:59:12 |
1,133 |
3804.00 |
XLON |
2522905 |
|
28-Feb-2025 |
10:56:25 |
1,082 |
3804.00 |
XLON |
2520588 |
|
28-Feb-2025 |
10:54:52 |
1,023 |
3805.00 |
XLON |
2518750 |
|
28-Feb-2025 |
10:54:46 |
149 |
3806.00 |
XLON |
2518666 |
|
28-Feb-2025 |
10:54:46 |
779 |
3806.00 |
XLON |
2518668 |
|
28-Feb-2025 |
10:51:50 |
314 |
3805.00 |
XLON |
2515408 |
|
28-Feb-2025 |
10:51:50 |
324 |
3805.00 |
XLON |
2515406 |
|
28-Feb-2025 |
10:50:43 |
369 |
3805.00 |
XLON |
2514039 |
|
28-Feb-2025 |
10:47:00 |
1,004 |
3805.00 |
XLON |
2510327 |
|
28-Feb-2025 |
10:47:00 |
137 |
3805.00 |
XLON |
2510325 |
|
28-Feb-2025 |
10:45:00 |
38 |
3804.00 |
XLON |
2508449 |
|
28-Feb-2025 |
10:45:00 |
170 |
3804.00 |
XLON |
2508447 |
|
28-Feb-2025 |
10:45:00 |
864 |
3804.00 |
XLON |
2508445 |
|
28-Feb-2025 |
10:42:44 |
1,024 |
3804.00 |
XLON |
2506609 |
|
28-Feb-2025 |
10:41:32 |
85 |
3803.00 |
XLON |
2505305 |
|
28-Feb-2025 |
10:41:32 |
132 |
3803.00 |
XLON |
2505303 |
|
28-Feb-2025 |
10:39:23 |
208 |
3803.00 |
XLON |
2503339 |
|
28-Feb-2025 |
10:39:23 |
372 |
3803.00 |
XLON |
2503341 |
|
28-Feb-2025 |
10:39:23 |
450 |
3803.00 |
XLON |
2503343 |
|
28-Feb-2025 |
10:36:26 |
157 |
3804.00 |
XLON |
2501111 |
|
28-Feb-2025 |
10:36:26 |
378 |
3804.00 |
XLON |
2501109 |
|
28-Feb-2025 |
10:36:13 |
298 |
3804.00 |
XLON |
2500850 |
|
28-Feb-2025 |
10:36:13 |
95 |
3804.00 |
XLON |
2500848 |
|
28-Feb-2025 |
10:31:48 |
368 |
3804.00 |
XLON |
2496102 |
|
28-Feb-2025 |
10:31:48 |
576 |
3804.00 |
XLON |
2496100 |
|
28-Feb-2025 |
10:29:03 |
69 |
3803.00 |
XLON |
2493206 |
|
28-Feb-2025 |
10:28:58 |
560 |
3803.00 |
XLON |
2493151 |
|
28-Feb-2025 |
10:28:58 |
416 |
3803.00 |
XLON |
2493149 |
|
28-Feb-2025 |
10:26:28 |
632 |
3804.00 |
XLON |
2490442 |
|
28-Feb-2025 |
10:26:28 |
378 |
3804.00 |
XLON |
2490440 |
|
28-Feb-2025 |
10:24:19 |
924 |
3804.00 |
XLON |
2488187 |
|
28-Feb-2025 |
10:24:19 |
188 |
3805.00 |
XLON |
2488183 |
|
28-Feb-2025 |
10:24:19 |
820 |
3805.00 |
XLON |
2488185 |
|
28-Feb-2025 |
10:23:16 |
1,108 |
3806.00 |
XLON |
2487332 |
|
28-Feb-2025 |
10:23:16 |
1,003 |
3806.00 |
XLON |
2487330 |
|
28-Feb-2025 |
10:21:51 |
1,061 |
3806.00 |
XLON |
2485731 |
|
28-Feb-2025 |
10:21:50 |
174 |
3806.00 |
XLON |
2485708 |
|
28-Feb-2025 |
10:21:50 |
158 |
3806.00 |
XLON |
2485704 |
28-Feb-2025 |
10:21:50 |
148 |
3806.00 |
XLON |
2485702 |
|
28-Feb-2025 |
10:14:21 |
1,132 |
3800.00 |
XLON |
2479032 |
|
28-Feb-2025 |
10:11:25 |
939 |
3800.00 |
XLON |
2476321 |
|
28-Feb-2025 |
10:07:59 |
985 |
3802.00 |
XLON |
2473193 |
|
28-Feb-2025 |
10:06:31 |
1,064 |
3804.00 |
XLON |
2471894 |
|
28-Feb-2025 |
10:05:16 |
1,032 |
3802.00 |
XLON |
2470501 |
|
28-Feb-2025 |
10:04:55 |
102 |
3802.00 |
XLON |
2470003 |
|
28-Feb-2025 |
10:01:20 |
1,028 |
3804.00 |
XLON |
2466647 |
|
28-Feb-2025 |
09:59:31 |
959 |
3801.00 |
XLON |
2464824 |
|
28-Feb-2025 |
09:58:13 |
150 |
3801.00 |
XLON |
2463636 |
|
28-Feb-2025 |
09:58:13 |
949 |
3801.00 |
XLON |
2463634 |
|
28-Feb-2025 |
09:56:02 |
796 |
3801.00 |
XLON |
2461651 |
|
28-Feb-2025 |
09:56:02 |
142 |
3801.00 |
XLON |
2461649 |
|
28-Feb-2025 |
09:53:52 |
856 |
3797.00 |
XLON |
2459346 |
|
28-Feb-2025 |
09:53:52 |
62 |
3797.00 |
XLON |
2459344 |
|
28-Feb-2025 |
09:53:52 |
168 |
3797.00 |
XLON |
2459342 |
|
28-Feb-2025 |
09:47:40 |
1,101 |
3795.00 |
XLON |
2452996 |
|
28-Feb-2025 |
09:46:32 |
110 |
3796.00 |
XLON |
2451802 |
|
28-Feb-2025 |
09:46:32 |
378 |
3796.00 |
XLON |
2451800 |
|
28-Feb-2025 |
09:46:28 |
515 |
3796.00 |
XLON |
2451724 |
|
28-Feb-2025 |
09:45:33 |
1,023 |
3797.00 |
XLON |
2450534 |
|
28-Feb-2025 |
09:39:31 |
529 |
3796.00 |
XLON |
2443180 |
|
28-Feb-2025 |
09:39:31 |
509 |
3796.00 |
XLON |
2443178 |
|
28-Feb-2025 |
09:37:15 |
863 |
3796.00 |
XLON |
2439931 |
|
28-Feb-2025 |
09:37:15 |
66 |
3796.00 |
XLON |
2439929 |
|
28-Feb-2025 |
09:37:14 |
281 |
3797.00 |
XLON |
2439891 |
|
28-Feb-2025 |
09:36:51 |
665 |
3797.00 |
XLON |
2439391 |
|
28-Feb-2025 |
09:36:33 |
29 |
3797.00 |
XLON |
2439089 |
|
28-Feb-2025 |
09:34:57 |
448 |
3794.00 |
XLON |
2437540 |
|
28-Feb-2025 |
09:34:34 |
162 |
3794.00 |
XLON |
2437194 |
|
28-Feb-2025 |
09:33:58 |
455 |
3794.00 |
XLON |
2436561 |
|
28-Feb-2025 |
09:30:57 |
282 |
3794.00 |
XLON |
2433360 |
|
28-Feb-2025 |
09:30:57 |
124 |
3794.00 |
XLON |
2433358 |
|
28-Feb-2025 |
09:30:57 |
294 |
3794.00 |
XLON |
2433356 |
|
28-Feb-2025 |
09:30:50 |
300 |
3794.00 |
XLON |
2433254 |
|
28-Feb-2025 |
09:27:29 |
142 |
3793.00 |
XLON |
2429370 |
|
28-Feb-2025 |
09:27:29 |
940 |
3793.00 |
XLON |
2429368 |
|
28-Feb-2025 |
09:24:16 |
1,145 |
3794.00 |
XLON |
2425465 |
|
28-Feb-2025 |
09:22:51 |
1,075 |
3795.00 |
XLON |
2423660 |
|
28-Feb-2025 |
09:20:03 |
362 |
3795.00 |
XLON |
2420395 |
|
28-Feb-2025 |
09:20:03 |
362 |
3795.00 |
XLON |
2420393 |
|
28-Feb-2025 |
09:20:03 |
280 |
3795.00 |
XLON |
2420391 |
|
28-Feb-2025 |
09:19:01 |
1,132 |
3798.00 |
XLON |
2419146 |
|
28-Feb-2025 |
09:17:19 |
22 |
3799.00 |
XLON |
2417363 |
|
28-Feb-2025 |
09:17:19 |
894 |
3799.00 |
XLON |
2417361 |
|
28-Feb-2025 |
09:17:19 |
55 |
3799.00 |
XLON |
2417359 |
|
28-Feb-2025 |
09:16:25 |
1,171 |
3799.00 |
XLON |
2416414 |
|
28-Feb-2025 |
09:09:15 |
976 |
3794.00 |
XLON |
2408699 |
|
28-Feb-2025 |
09:06:24 |
1,121 |
3792.00 |
XLON |
2405832 |
|
28-Feb-2025 |
09:06:16 |
531 |
3793.00 |
XLON |
2405715 |
|
28-Feb-2025 |
09:06:16 |
509 |
3793.00 |
XLON |
2405713 |
|
28-Feb-2025 |
09:06:03 |
46 |
3793.00 |
XLON |
2405498 |
|
28-Feb-2025 |
09:03:12 |
1,034 |
3792.00 |
XLON |
2402406 |
28-Feb-2025 |
09:00:25 |
819 |
3796.00 |
XLON |
2399307 |
|
28-Feb-2025 |
09:00:25 |
126 |
3796.00 |
XLON |
2399305 |
|
28-Feb-2025 |
08:57:12 |
1,022 |
3798.00 |
XLON |
2395608 |
|
28-Feb-2025 |
08:57:12 |
71 |
3798.00 |
XLON |
2395606 |
|
28-Feb-2025 |
08:55:57 |
356 |
3799.00 |
XLON |
2394261 |
|
28-Feb-2025 |
08:55:57 |
642 |
3799.00 |
XLON |
2394259 |
|
28-Feb-2025 |
08:52:09 |
1,145 |
3793.00 |
XLON |
2390363 |
|
28-Feb-2025 |
08:49:08 |
921 |
3793.00 |
XLON |
2386843 |
|
28-Feb-2025 |
08:48:54 |
581 |
3794.00 |
XLON |
2386577 |
|
28-Feb-2025 |
08:48:08 |
399 |
3794.00 |
XLON |
2385754 |
|
28-Feb-2025 |
08:44:04 |
1,101 |
3794.00 |
XLON |
2381051 |
|
28-Feb-2025 |
08:42:51 |
1,059 |
3796.00 |
XLON |
2379675 |
|
28-Feb-2025 |
08:40:16 |
1,067 |
3801.00 |
XLON |
2376702 |
|
28-Feb-2025 |
08:37:28 |
1,142 |
3802.00 |
XLON |
2372935 |
|
28-Feb-2025 |
08:35:44 |
920 |
3800.00 |
XLON |
2370730 |
|
28-Feb-2025 |
08:35:41 |
170 |
3800.00 |
XLON |
2370685 |
|
28-Feb-2025 |
08:33:16 |
994 |
3803.00 |
XLON |
2367623 |
|
28-Feb-2025 |
08:30:38 |
1,008 |
3800.00 |
XLON |
2363986 |
|
28-Feb-2025 |
08:28:51 |
565 |
3800.00 |
XLON |
2361282 |
|
28-Feb-2025 |
08:28:51 |
424 |
3800.00 |
XLON |
2361280 |
|
28-Feb-2025 |
08:26:50 |
542 |
3803.00 |
XLON |
2359115 |
|
28-Feb-2025 |
08:26:50 |
299 |
3803.00 |
XLON |
2359113 |
|
28-Feb-2025 |
08:26:47 |
252 |
3803.00 |
XLON |
2359083 |
|
28-Feb-2025 |
08:24:44 |
684 |
3802.00 |
XLON |
2356831 |
|
28-Feb-2025 |
08:24:44 |
357 |
3802.00 |
XLON |
2356829 |
|
28-Feb-2025 |
08:22:39 |
942 |
3800.00 |
XLON |
2354829 |
|
28-Feb-2025 |
08:20:52 |
117 |
3806.00 |
XLON |
2352916 |
|
28-Feb-2025 |
08:20:52 |
899 |
3806.00 |
XLON |
2352914 |
|
28-Feb-2025 |
08:20:32 |
800 |
3807.00 |
XLON |
2352543 |
|
28-Feb-2025 |
08:20:32 |
241 |
3807.00 |
XLON |
2352541 |
|
28-Feb-2025 |
08:18:23 |
46 |
3802.00 |
XLON |
2349749 |
|
28-Feb-2025 |
08:18:17 |
1,085 |
3803.00 |
XLON |
2349640 |
|
28-Feb-2025 |
08:18:17 |
1,171 |
3804.00 |
XLON |
2349638 |
|
28-Feb-2025 |
08:15:11 |
971 |
3797.00 |
XLON |
2345293 |
|
28-Feb-2025 |
08:12:40 |
905 |
3791.00 |
XLON |
2342264 |
|
28-Feb-2025 |
08:12:40 |
125 |
3791.00 |
XLON |
2342262 |
|
28-Feb-2025 |
08:10:19 |
964 |
3795.00 |
XLON |
2339465 |
|
28-Feb-2025 |
08:09:30 |
1,102 |
3795.00 |
XLON |
2338060 |
|
28-Feb-2025 |
08:09:27 |
951 |
3796.00 |
XLON |
2337982 |
|
28-Feb-2025 |
08:08:54 |
1,053 |
3796.00 |
XLON |
2337013 |
|
28-Feb-2025 |
08:08:25 |
1,062 |
3794.00 |
XLON |
2336035 |
|
28-Feb-2025 |
08:05:08 |
975 |
3784.00 |
XLON |
2327831 |
|
28-Feb-2025 |
08:04:44 |
963 |
3784.00 |
XLON |
2327135 |
|
28-Feb-2025 |
08:03:10 |
1,015 |
3785.00 |
XLON |
2324271 |
|
28-Feb-2025 |
08:03:04 |
933 |
3786.00 |
XLON |
2324091 |
|
28-Feb-2025 |
08:02:00 |
1,067 |
3777.00 |
XLON |
2322155 |
|
28-Feb-2025 |
08:02:00 |
1,142 |
3779.00 |
XLON |
2322148 |
|
28-Feb-2025 |
08:01:59 |
1,062 |
3781.00 |
XLON |
2322143 |
|
28-Feb-2025 |
08:01:10 |
983 |
3774.00 |
XLON |
2320571 |
RELX PLC
3 March 2025
TOTAL VOTING RIGHTS
As at 28 February 2025, RELX PLC’s capital consists of 1,881,440,120 ordinary shares of 14 51/116 pence each. RELX PLC holds 25,407,607 ordinary shares in Treasury.
Therefore, the total number of voting rights in RELX PLC is 1,856,032,513 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.