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
April 2025
Commission File Number: 003-13334
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 03.03.2025 |
99.2 |
Transaction in Own Shares 03.04.2025 |
99.3 |
Transaction in Own Shares 03.05.2025 |
99.4 |
Transaction in Own Shares 03.06.2025 |
99.5 |
Transaction in Own Shares 03.07.2025 |
99.6 |
Transaction in Own Shares 03.10.2025 |
99.7 |
Transaction in Own Shares 03.11.2025 |
99.8 |
Transaction in Own Shares 03.12.2025 |
99.9 |
Transaction in Own Shares 03.13.2025 |
99.10 |
Transaction in Own Shares 03.14.2025 |
99.11 |
Transaction in Own Shares 03.17.2025 |
99.12 |
Transaction in Own Shares 03.18.2025 |
99.13 |
Transaction in Own Shares 03.19.2025 |
99.14 |
Transaction in Own Shares 03.20.2025 |
99.15 |
Transaction in Own Shares 03.21.2025 |
99.16 |
Additional Listing 03.24.2025 |
99.17 |
Transaction in Own Shares 03.24.2025 |
99.18 |
Transaction in Own Shares 03.25.2025 |
99.19 |
Transaction in Own Shares 03.26.2025 |
99.20 |
Transaction in Own Shares 03.27.2025 |
99.21 |
Transaction in Own Shares 03.28.2025 |
99.22 |
Transaction in Own Shares 03.31.2025 |
99.23 |
Total Voting Rights 04.01.2025 |
|
|
|
|
|
|
|
|
|
|
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: 04/01/2025 |
By: |
/s/ A. Westley |
|
Name: |
A. Westley |
|
Title: |
Deputy Secretary |
|
|
|
3 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 255,385 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 26,171,972 ordinary shares in treasury, and has 1,855,289,063 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 6,564,302 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 March 2025 |
Number of ordinary shares purchased: |
255,385 |
Highest price paid per share (p): |
3848 |
Lowest price paid per share (p): |
3809 |
Volume weighted average price paid per share (p): |
3828.7495 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
03-Mar-2025 |
16:13:13 |
234 |
3835.00 |
XLON |
2821032 |
|
03-Mar-2025 |
16:13:13 |
220 |
3835.00 |
XLON |
2821030 |
|
03-Mar-2025 |
16:13:13 |
28 |
3835.00 |
XLON |
2821028 |
|
03-Mar-2025 |
16:12:51 |
303 |
3834.00 |
XLON |
2820253 |
|
03-Mar-2025 |
16:12:51 |
128 |
3834.00 |
XLON |
2820251 |
|
03-Mar-2025 |
16:12:51 |
185 |
3834.00 |
XLON |
2820249 |
|
03-Mar-2025 |
16:12:51 |
201 |
3834.00 |
XLON |
2820247 |
|
03-Mar-2025 |
16:12:51 |
184 |
3834.00 |
XLON |
2820245 |
|
03-Mar-2025 |
16:12:51 |
691 |
3834.00 |
XLON |
2820243 |
|
03-Mar-2025 |
16:12:51 |
208 |
3834.00 |
XLON |
2820241 |
|
03-Mar-2025 |
16:12:37 |
376 |
3833.00 |
XLON |
2819750 |
|
03-Mar-2025 |
16:12:08 |
485 |
3832.00 |
XLON |
2818531 |
|
03-Mar-2025 |
16:12:08 |
566 |
3832.00 |
XLON |
2818529 |
|
03-Mar-2025 |
16:11:29 |
460 |
3834.00 |
XLON |
2817255 |
03-Mar-2025 |
16:11:29 |
246 |
3834.00 |
XLON |
2817253 |
|
03-Mar-2025 |
16:11:29 |
194 |
3834.00 |
XLON |
2817251 |
|
03-Mar-2025 |
16:11:29 |
115 |
3834.00 |
XLON |
2817249 |
|
03-Mar-2025 |
16:09:43 |
400 |
3835.00 |
XLON |
2813524 |
|
03-Mar-2025 |
16:09:43 |
531 |
3835.00 |
XLON |
2813522 |
|
03-Mar-2025 |
16:09:42 |
1,030 |
3836.00 |
XLON |
2813476 |
|
03-Mar-2025 |
16:08:49 |
1,152 |
3836.00 |
XLON |
2811867 |
|
03-Mar-2025 |
16:07:08 |
212 |
3836.00 |
XLON |
2808766 |
|
03-Mar-2025 |
16:07:08 |
374 |
3836.00 |
XLON |
2808764 |
|
03-Mar-2025 |
16:07:08 |
224 |
3836.00 |
XLON |
2808762 |
|
03-Mar-2025 |
16:06:29 |
243 |
3836.00 |
XLON |
2807500 |
|
03-Mar-2025 |
16:05:19 |
1,142 |
3838.00 |
XLON |
2805377 |
|
03-Mar-2025 |
16:05:12 |
1,128 |
3839.00 |
XLON |
2805132 |
|
03-Mar-2025 |
16:03:54 |
1,017 |
3836.00 |
XLON |
2802242 |
|
03-Mar-2025 |
16:02:49 |
958 |
3836.00 |
XLON |
2800213 |
|
03-Mar-2025 |
16:01:26 |
1,117 |
3836.00 |
XLON |
2797393 |
|
03-Mar-2025 |
16:01:19 |
330 |
3837.00 |
XLON |
2797215 |
|
03-Mar-2025 |
16:01:19 |
21 |
3837.00 |
XLON |
2797213 |
|
03-Mar-2025 |
16:01:19 |
896 |
3837.00 |
XLON |
2797211 |
|
03-Mar-2025 |
15:59:14 |
17 |
3838.00 |
XLON |
2791420 |
|
03-Mar-2025 |
15:59:14 |
575 |
3838.00 |
XLON |
2791418 |
|
03-Mar-2025 |
15:59:14 |
356 |
3838.00 |
XLON |
2791416 |
|
03-Mar-2025 |
15:58:11 |
1,044 |
3838.00 |
XLON |
2789578 |
|
03-Mar-2025 |
15:56:47 |
16 |
3840.00 |
XLON |
2787171 |
|
03-Mar-2025 |
15:56:47 |
239 |
3840.00 |
XLON |
2787169 |
|
03-Mar-2025 |
15:56:47 |
691 |
3840.00 |
XLON |
2787167 |
|
03-Mar-2025 |
15:56:47 |
1,137 |
3840.00 |
XLON |
2787165 |
|
03-Mar-2025 |
15:54:16 |
139 |
3838.00 |
XLON |
2782634 |
|
03-Mar-2025 |
15:54:16 |
233 |
3838.00 |
XLON |
2782632 |
|
03-Mar-2025 |
15:54:16 |
691 |
3838.00 |
XLON |
2782630 |
|
03-Mar-2025 |
15:53:56 |
1,059 |
3839.00 |
XLON |
2782038 |
|
03-Mar-2025 |
15:51:55 |
452 |
3839.00 |
XLON |
2778851 |
|
03-Mar-2025 |
15:51:55 |
520 |
3839.00 |
XLON |
2778849 |
|
03-Mar-2025 |
15:51:55 |
114 |
3839.00 |
XLON |
2778847 |
|
03-Mar-2025 |
15:51:23 |
921 |
3840.00 |
XLON |
2777962 |
|
03-Mar-2025 |
15:50:13 |
17 |
3840.00 |
XLON |
2775644 |
|
03-Mar-2025 |
15:50:13 |
236 |
3840.00 |
XLON |
2775642 |
|
03-Mar-2025 |
15:50:13 |
691 |
3840.00 |
XLON |
2775640 |
|
03-Mar-2025 |
15:50:13 |
115 |
3840.00 |
XLON |
2775638 |
|
03-Mar-2025 |
15:50:13 |
992 |
3840.00 |
XLON |
2775636 |
|
03-Mar-2025 |
15:50:13 |
13 |
3840.00 |
XLON |
2775634 |
|
03-Mar-2025 |
15:48:18 |
1,079 |
3840.00 |
XLON |
2771983 |
|
03-Mar-2025 |
15:48:03 |
1,021 |
3841.00 |
XLON |
2771482 |
|
03-Mar-2025 |
15:45:38 |
1,021 |
3841.00 |
XLON |
2767525 |
|
03-Mar-2025 |
15:44:53 |
1,080 |
3842.00 |
XLON |
2766092 |
|
03-Mar-2025 |
15:44:13 |
1,420 |
3842.00 |
XLON |
2764891 |
|
03-Mar-2025 |
15:44:13 |
1,058 |
3842.00 |
XLON |
2764893 |
|
03-Mar-2025 |
15:39:52 |
1,000 |
3842.00 |
XLON |
2757416 |
|
03-Mar-2025 |
15:39:47 |
670 |
3843.00 |
XLON |
2757262 |
|
03-Mar-2025 |
15:39:47 |
33 |
3843.00 |
XLON |
2757260 |
|
03-Mar-2025 |
15:39:47 |
302 |
3843.00 |
XLON |
2757258 |
|
03-Mar-2025 |
15:37:29 |
1,109 |
3843.00 |
XLON |
2753371 |
|
03-Mar-2025 |
15:36:55 |
1,077 |
3844.00 |
XLON |
2752155 |
03-Mar-2025 |
15:36:55 |
974 |
3844.00 |
XLON |
2752153 |
|
03-Mar-2025 |
15:34:52 |
239 |
3844.00 |
XLON |
2748473 |
|
03-Mar-2025 |
15:34:52 |
180 |
3844.00 |
XLON |
2748471 |
|
03-Mar-2025 |
15:34:52 |
1,131 |
3844.00 |
XLON |
2748468 |
|
03-Mar-2025 |
15:32:56 |
1,067 |
3842.00 |
XLON |
2744652 |
|
03-Mar-2025 |
15:31:28 |
1,076 |
3841.00 |
XLON |
2741948 |
|
03-Mar-2025 |
15:29:47 |
1,016 |
3842.00 |
XLON |
2737612 |
|
03-Mar-2025 |
15:29:47 |
487 |
3842.00 |
XLON |
2737608 |
|
03-Mar-2025 |
15:29:47 |
551 |
3842.00 |
XLON |
2737610 |
|
03-Mar-2025 |
15:29:33 |
171 |
3842.00 |
XLON |
2736069 |
|
03-Mar-2025 |
15:29:33 |
168 |
3842.00 |
XLON |
2736067 |
|
03-Mar-2025 |
15:29:33 |
200 |
3842.00 |
XLON |
2736065 |
|
03-Mar-2025 |
15:25:12 |
971 |
3838.00 |
XLON |
2727684 |
|
03-Mar-2025 |
15:24:46 |
1,039 |
3839.00 |
XLON |
2726034 |
|
03-Mar-2025 |
15:23:35 |
845 |
3839.00 |
XLON |
2722787 |
|
03-Mar-2025 |
15:23:35 |
66 |
3839.00 |
XLON |
2722783 |
|
03-Mar-2025 |
15:23:35 |
51 |
3839.00 |
XLON |
2722785 |
|
03-Mar-2025 |
15:23:35 |
997 |
3839.00 |
XLON |
2722789 |
|
03-Mar-2025 |
15:23:35 |
83 |
3839.00 |
XLON |
2722791 |
|
03-Mar-2025 |
15:21:01 |
1,007 |
3837.00 |
XLON |
2717858 |
|
03-Mar-2025 |
15:19:04 |
1,096 |
3837.00 |
XLON |
2714271 |
|
03-Mar-2025 |
15:16:16 |
980 |
3832.00 |
XLON |
2708181 |
|
03-Mar-2025 |
15:15:42 |
1,036 |
3834.00 |
XLON |
2707091 |
|
03-Mar-2025 |
15:14:03 |
236 |
3838.00 |
XLON |
2704048 |
|
03-Mar-2025 |
15:14:03 |
270 |
3838.00 |
XLON |
2704046 |
|
03-Mar-2025 |
15:13:05 |
82 |
3838.00 |
XLON |
2702340 |
|
03-Mar-2025 |
15:13:05 |
691 |
3838.00 |
XLON |
2702338 |
|
03-Mar-2025 |
15:13:05 |
230 |
3838.00 |
XLON |
2702336 |
|
03-Mar-2025 |
15:13:05 |
1,063 |
3838.00 |
XLON |
2702334 |
|
03-Mar-2025 |
15:12:45 |
1,162 |
3839.00 |
XLON |
2701747 |
|
03-Mar-2025 |
15:11:35 |
821 |
3840.00 |
XLON |
2698325 |
|
03-Mar-2025 |
15:11:35 |
418 |
3840.00 |
XLON |
2698323 |
|
03-Mar-2025 |
15:08:51 |
1,061 |
3837.00 |
XLON |
2692743 |
|
03-Mar-2025 |
15:07:45 |
1,007 |
3838.00 |
XLON |
2690680 |
|
03-Mar-2025 |
15:06:27 |
961 |
3836.00 |
XLON |
2687576 |
|
03-Mar-2025 |
15:05:56 |
1,076 |
3836.00 |
XLON |
2686403 |
|
03-Mar-2025 |
15:03:06 |
832 |
3833.00 |
XLON |
2679895 |
|
03-Mar-2025 |
15:03:06 |
134 |
3833.00 |
XLON |
2679893 |
|
03-Mar-2025 |
15:01:55 |
955 |
3834.00 |
XLON |
2677064 |
|
03-Mar-2025 |
15:01:03 |
1,123 |
3837.00 |
XLON |
2674300 |
|
03-Mar-2025 |
14:59:58 |
889 |
3837.00 |
XLON |
2670033 |
|
03-Mar-2025 |
14:59:58 |
245 |
3837.00 |
XLON |
2670031 |
|
03-Mar-2025 |
14:59:58 |
1,061 |
3840.00 |
XLON |
2670025 |
|
03-Mar-2025 |
14:59:58 |
647 |
3841.00 |
XLON |
2670023 |
|
03-Mar-2025 |
14:59:53 |
45 |
3841.00 |
XLON |
2669513 |
|
03-Mar-2025 |
14:59:53 |
360 |
3841.00 |
XLON |
2669511 |
|
03-Mar-2025 |
14:59:53 |
34 |
3841.00 |
XLON |
2669509 |
|
03-Mar-2025 |
14:58:00 |
1,227 |
3839.00 |
XLON |
2664257 |
|
03-Mar-2025 |
14:54:56 |
1,137 |
3836.00 |
XLON |
2657299 |
|
03-Mar-2025 |
14:52:51 |
1,074 |
3838.00 |
XLON |
2652828 |
|
03-Mar-2025 |
14:51:47 |
1,068 |
3838.00 |
XLON |
2650494 |
|
03-Mar-2025 |
14:51:15 |
1,032 |
3839.00 |
XLON |
2649437 |
|
03-Mar-2025 |
14:50:31 |
970 |
3838.00 |
XLON |
2647806 |
03-Mar-2025 |
14:48:50 |
945 |
3839.00 |
XLON |
2643950 |
|
03-Mar-2025 |
14:48:24 |
691 |
3839.00 |
XLON |
2642992 |
|
03-Mar-2025 |
14:48:24 |
231 |
3839.00 |
XLON |
2642994 |
|
03-Mar-2025 |
14:48:24 |
1,214 |
3839.00 |
XLON |
2642989 |
|
03-Mar-2025 |
14:45:16 |
258 |
3833.00 |
XLON |
2634801 |
|
03-Mar-2025 |
14:45:16 |
750 |
3833.00 |
XLON |
2634799 |
|
03-Mar-2025 |
14:45:16 |
61 |
3833.00 |
XLON |
2634797 |
|
03-Mar-2025 |
14:43:09 |
208 |
3832.00 |
XLON |
2630561 |
|
03-Mar-2025 |
14:43:09 |
220 |
3832.00 |
XLON |
2630559 |
|
03-Mar-2025 |
14:43:09 |
124 |
3832.00 |
XLON |
2630557 |
|
03-Mar-2025 |
14:43:09 |
384 |
3832.00 |
XLON |
2630555 |
|
03-Mar-2025 |
14:42:29 |
135 |
3834.00 |
XLON |
2629403 |
|
03-Mar-2025 |
14:42:29 |
691 |
3834.00 |
XLON |
2629399 |
|
03-Mar-2025 |
14:42:29 |
250 |
3834.00 |
XLON |
2629401 |
|
03-Mar-2025 |
14:42:29 |
1,057 |
3834.00 |
XLON |
2629397 |
|
03-Mar-2025 |
14:40:53 |
945 |
3833.00 |
XLON |
2625593 |
|
03-Mar-2025 |
14:38:04 |
98 |
3833.00 |
XLON |
2619067 |
|
03-Mar-2025 |
14:38:04 |
374 |
3833.00 |
XLON |
2619065 |
|
03-Mar-2025 |
14:38:04 |
475 |
3833.00 |
XLON |
2619063 |
|
03-Mar-2025 |
14:38:02 |
930 |
3834.00 |
XLON |
2618966 |
|
03-Mar-2025 |
14:35:43 |
625 |
3831.00 |
XLON |
2613353 |
|
03-Mar-2025 |
14:35:43 |
250 |
3831.00 |
XLON |
2613351 |
|
03-Mar-2025 |
14:35:43 |
1,086 |
3831.00 |
XLON |
2613349 |
|
03-Mar-2025 |
14:34:55 |
1,062 |
3832.00 |
XLON |
2611510 |
|
03-Mar-2025 |
14:34:21 |
611 |
3832.00 |
XLON |
2610227 |
|
03-Mar-2025 |
14:34:21 |
427 |
3832.00 |
XLON |
2610229 |
|
03-Mar-2025 |
14:33:11 |
708 |
3832.00 |
XLON |
2607442 |
|
03-Mar-2025 |
14:33:11 |
325 |
3832.00 |
XLON |
2607440 |
|
03-Mar-2025 |
14:33:04 |
953 |
3832.00 |
XLON |
2607189 |
|
03-Mar-2025 |
14:33:02 |
482 |
3833.00 |
XLON |
2607103 |
|
03-Mar-2025 |
14:33:02 |
506 |
3833.00 |
XLON |
2607101 |
|
03-Mar-2025 |
14:29:47 |
1,093 |
3826.00 |
XLON |
2595299 |
|
03-Mar-2025 |
14:29:33 |
489 |
3827.00 |
XLON |
2592675 |
|
03-Mar-2025 |
14:29:33 |
374 |
3827.00 |
XLON |
2592673 |
|
03-Mar-2025 |
14:29:33 |
64 |
3827.00 |
XLON |
2592671 |
|
03-Mar-2025 |
14:29:33 |
156 |
3827.00 |
XLON |
2592669 |
|
03-Mar-2025 |
14:27:57 |
926 |
3827.00 |
XLON |
2590497 |
|
03-Mar-2025 |
14:27:21 |
327 |
3828.00 |
XLON |
2589613 |
|
03-Mar-2025 |
14:27:21 |
790 |
3828.00 |
XLON |
2589615 |
|
03-Mar-2025 |
14:26:44 |
506 |
3829.00 |
XLON |
2588697 |
|
03-Mar-2025 |
14:26:44 |
429 |
3829.00 |
XLON |
2588699 |
|
03-Mar-2025 |
14:21:31 |
1,062 |
3828.00 |
XLON |
2582167 |
|
03-Mar-2025 |
14:18:03 |
232 |
3830.00 |
XLON |
2577916 |
|
03-Mar-2025 |
14:18:01 |
115 |
3830.00 |
XLON |
2577831 |
|
03-Mar-2025 |
14:18:01 |
691 |
3830.00 |
XLON |
2577829 |
|
03-Mar-2025 |
14:17:01 |
1,070 |
3831.00 |
XLON |
2576528 |
|
03-Mar-2025 |
14:13:33 |
196 |
3833.00 |
XLON |
2571439 |
|
03-Mar-2025 |
14:13:33 |
173 |
3833.00 |
XLON |
2571437 |
|
03-Mar-2025 |
14:13:33 |
198 |
3833.00 |
XLON |
2571435 |
|
03-Mar-2025 |
14:13:33 |
230 |
3833.00 |
XLON |
2571431 |
|
03-Mar-2025 |
14:13:33 |
196 |
3833.00 |
XLON |
2571433 |
|
03-Mar-2025 |
14:13:33 |
1,078 |
3833.00 |
XLON |
2571429 |
|
03-Mar-2025 |
14:11:08 |
967 |
3829.00 |
XLON |
2568276 |
03-Mar-2025 |
14:07:39 |
358 |
3827.00 |
XLON |
2563721 |
|
03-Mar-2025 |
14:07:27 |
628 |
3827.00 |
XLON |
2563494 |
|
03-Mar-2025 |
14:05:49 |
627 |
3826.00 |
XLON |
2561344 |
|
03-Mar-2025 |
14:05:49 |
408 |
3826.00 |
XLON |
2561342 |
|
03-Mar-2025 |
14:03:24 |
1,105 |
3826.00 |
XLON |
2557857 |
|
03-Mar-2025 |
14:00:51 |
959 |
3824.00 |
XLON |
2554725 |
|
03-Mar-2025 |
14:00:41 |
1,043 |
3825.00 |
XLON |
2554509 |
|
03-Mar-2025 |
13:58:32 |
1,204 |
3824.00 |
XLON |
2552239 |
|
03-Mar-2025 |
13:54:02 |
976 |
3825.00 |
XLON |
2547641 |
|
03-Mar-2025 |
13:51:38 |
1,013 |
3824.00 |
XLON |
2544593 |
|
03-Mar-2025 |
13:48:17 |
399 |
3823.00 |
XLON |
2540935 |
|
03-Mar-2025 |
13:48:17 |
397 |
3823.00 |
XLON |
2540933 |
|
03-Mar-2025 |
13:48:17 |
294 |
3823.00 |
XLON |
2540931 |
|
03-Mar-2025 |
13:46:58 |
1,131 |
3823.00 |
XLON |
2539371 |
|
03-Mar-2025 |
13:45:30 |
58 |
3822.00 |
XLON |
2537576 |
|
03-Mar-2025 |
13:45:30 |
230 |
3822.00 |
XLON |
2537574 |
|
03-Mar-2025 |
13:45:30 |
691 |
3822.00 |
XLON |
2537572 |
|
03-Mar-2025 |
13:45:30 |
759 |
3822.00 |
XLON |
2537570 |
|
03-Mar-2025 |
13:45:30 |
310 |
3822.00 |
XLON |
2537568 |
|
03-Mar-2025 |
13:43:46 |
1,090 |
3821.00 |
XLON |
2535583 |
|
03-Mar-2025 |
13:37:54 |
539 |
3818.00 |
XLON |
2530444 |
|
03-Mar-2025 |
13:37:54 |
443 |
3818.00 |
XLON |
2530442 |
|
03-Mar-2025 |
13:35:07 |
922 |
3817.00 |
XLON |
2527825 |
|
03-Mar-2025 |
13:34:53 |
948 |
3818.00 |
XLON |
2527565 |
|
03-Mar-2025 |
13:34:01 |
1,124 |
3819.00 |
XLON |
2526688 |
|
03-Mar-2025 |
13:33:14 |
757 |
3820.00 |
XLON |
2525895 |
|
03-Mar-2025 |
13:33:14 |
296 |
3820.00 |
XLON |
2525893 |
|
03-Mar-2025 |
13:30:36 |
932 |
3816.00 |
XLON |
2522545 |
|
03-Mar-2025 |
13:25:47 |
916 |
3816.00 |
XLON |
2516953 |
|
03-Mar-2025 |
13:24:16 |
993 |
3817.00 |
XLON |
2515294 |
|
03-Mar-2025 |
13:18:02 |
989 |
3817.00 |
XLON |
2508911 |
|
03-Mar-2025 |
13:17:47 |
986 |
3818.00 |
XLON |
2508630 |
|
03-Mar-2025 |
13:12:13 |
271 |
3819.00 |
XLON |
2502913 |
|
03-Mar-2025 |
13:12:13 |
836 |
3819.00 |
XLON |
2502915 |
|
03-Mar-2025 |
13:08:04 |
1,025 |
3824.00 |
XLON |
2499116 |
|
03-Mar-2025 |
13:06:15 |
1,126 |
3822.00 |
XLON |
2497156 |
|
03-Mar-2025 |
13:05:35 |
960 |
3822.00 |
XLON |
2496552 |
|
03-Mar-2025 |
13:05:11 |
986 |
3822.00 |
XLON |
2495985 |
|
03-Mar-2025 |
12:56:55 |
314 |
3821.00 |
XLON |
2487813 |
|
03-Mar-2025 |
12:56:55 |
218 |
3821.00 |
XLON |
2487811 |
|
03-Mar-2025 |
12:56:55 |
218 |
3821.00 |
XLON |
2487809 |
|
03-Mar-2025 |
12:56:55 |
64 |
3821.00 |
XLON |
2487807 |
|
03-Mar-2025 |
12:56:55 |
319 |
3821.00 |
XLON |
2487805 |
|
03-Mar-2025 |
12:53:47 |
678 |
3823.00 |
XLON |
2485124 |
|
03-Mar-2025 |
12:53:47 |
442 |
3823.00 |
XLON |
2485122 |
|
03-Mar-2025 |
12:49:47 |
1,003 |
3821.00 |
XLON |
2481671 |
|
03-Mar-2025 |
12:45:48 |
978 |
3818.00 |
XLON |
2478429 |
|
03-Mar-2025 |
12:44:47 |
1,097 |
3818.00 |
XLON |
2477349 |
|
03-Mar-2025 |
12:41:52 |
1,014 |
3818.00 |
XLON |
2474613 |
|
03-Mar-2025 |
12:41:52 |
48 |
3818.00 |
XLON |
2474611 |
|
03-Mar-2025 |
12:36:27 |
1,059 |
3818.00 |
XLON |
2470467 |
|
03-Mar-2025 |
12:33:13 |
1,116 |
3817.00 |
XLON |
2467795 |
|
03-Mar-2025 |
12:31:44 |
1,118 |
3819.00 |
XLON |
2466098 |
03-Mar-2025 |
12:27:48 |
1,044 |
3819.00 |
XLON |
2462055 |
|
03-Mar-2025 |
12:22:54 |
994 |
3820.00 |
XLON |
2457087 |
|
03-Mar-2025 |
12:22:52 |
1 |
3820.00 |
XLON |
2457048 |
|
03-Mar-2025 |
12:21:01 |
131 |
3822.00 |
XLON |
2454603 |
|
03-Mar-2025 |
12:21:01 |
905 |
3822.00 |
XLON |
2454605 |
|
03-Mar-2025 |
12:16:19 |
526 |
3822.00 |
XLON |
2449661 |
|
03-Mar-2025 |
12:16:19 |
475 |
3822.00 |
XLON |
2449659 |
|
03-Mar-2025 |
12:14:25 |
953 |
3820.00 |
XLON |
2447252 |
|
03-Mar-2025 |
12:11:50 |
1,003 |
3819.00 |
XLON |
2444315 |
|
03-Mar-2025 |
12:09:39 |
965 |
3819.00 |
XLON |
2442039 |
|
03-Mar-2025 |
12:06:46 |
969 |
3820.00 |
XLON |
2439905 |
|
03-Mar-2025 |
12:05:08 |
1,142 |
3820.00 |
XLON |
2438275 |
|
03-Mar-2025 |
12:01:47 |
574 |
3819.00 |
XLON |
2435175 |
|
03-Mar-2025 |
12:01:47 |
509 |
3819.00 |
XLON |
2435173 |
|
03-Mar-2025 |
12:00:19 |
1,024 |
3818.00 |
XLON |
2434361 |
|
03-Mar-2025 |
11:52:20 |
469 |
3814.00 |
XLON |
2427288 |
|
03-Mar-2025 |
11:52:20 |
301 |
3814.00 |
XLON |
2427290 |
|
03-Mar-2025 |
11:52:06 |
323 |
3814.00 |
XLON |
2427057 |
|
03-Mar-2025 |
11:50:49 |
1,079 |
3816.00 |
XLON |
2426048 |
|
03-Mar-2025 |
11:49:53 |
1,072 |
3816.00 |
XLON |
2425346 |
|
03-Mar-2025 |
11:45:00 |
131 |
3814.00 |
XLON |
2421712 |
|
03-Mar-2025 |
11:45:00 |
374 |
3814.00 |
XLON |
2421710 |
|
03-Mar-2025 |
11:45:00 |
426 |
3814.00 |
XLON |
2421708 |
|
03-Mar-2025 |
11:39:27 |
430 |
3811.00 |
XLON |
2417511 |
|
03-Mar-2025 |
11:39:27 |
256 |
3811.00 |
XLON |
2417509 |
|
03-Mar-2025 |
11:39:27 |
374 |
3811.00 |
XLON |
2417507 |
|
03-Mar-2025 |
11:35:21 |
961 |
3809.00 |
XLON |
2414677 |
|
03-Mar-2025 |
11:33:04 |
308 |
3809.00 |
XLON |
2412705 |
|
03-Mar-2025 |
11:33:04 |
833 |
3809.00 |
XLON |
2412707 |
|
03-Mar-2025 |
11:30:04 |
1,099 |
3810.00 |
XLON |
2410305 |
|
03-Mar-2025 |
11:28:15 |
1,106 |
3811.00 |
XLON |
2409078 |
|
03-Mar-2025 |
11:23:57 |
713 |
3813.00 |
XLON |
2405774 |
|
03-Mar-2025 |
11:23:57 |
374 |
3813.00 |
XLON |
2405772 |
|
03-Mar-2025 |
11:19:22 |
1,002 |
3810.00 |
XLON |
2402301 |
|
03-Mar-2025 |
11:15:21 |
1,010 |
3809.00 |
XLON |
2398812 |
|
03-Mar-2025 |
11:13:27 |
209 |
3812.00 |
XLON |
2397164 |
|
03-Mar-2025 |
11:13:27 |
768 |
3812.00 |
XLON |
2397162 |
|
03-Mar-2025 |
11:13:27 |
90 |
3812.00 |
XLON |
2397160 |
|
03-Mar-2025 |
11:09:56 |
330 |
3811.00 |
XLON |
2394599 |
|
03-Mar-2025 |
11:09:56 |
676 |
3811.00 |
XLON |
2394601 |
|
03-Mar-2025 |
11:07:06 |
880 |
3816.00 |
XLON |
2392322 |
|
03-Mar-2025 |
11:06:26 |
82 |
3816.00 |
XLON |
2391906 |
|
03-Mar-2025 |
11:03:32 |
121 |
3819.00 |
XLON |
2389974 |
|
03-Mar-2025 |
11:03:32 |
612 |
3819.00 |
XLON |
2389972 |
|
03-Mar-2025 |
11:03:32 |
396 |
3819.00 |
XLON |
2389970 |
|
03-Mar-2025 |
11:01:59 |
1,011 |
3819.00 |
XLON |
2388788 |
|
03-Mar-2025 |
10:57:50 |
990 |
3822.00 |
XLON |
2385414 |
|
03-Mar-2025 |
10:56:23 |
1,137 |
3824.00 |
XLON |
2384311 |
|
03-Mar-2025 |
10:53:45 |
956 |
3826.00 |
XLON |
2381664 |
|
03-Mar-2025 |
10:53:44 |
160 |
3827.00 |
XLON |
2381657 |
|
03-Mar-2025 |
10:53:44 |
814 |
3827.00 |
XLON |
2381655 |
|
03-Mar-2025 |
10:50:19 |
981 |
3826.00 |
XLON |
2378787 |
|
03-Mar-2025 |
10:45:35 |
1,113 |
3826.00 |
XLON |
2374226 |
03-Mar-2025 |
10:45:09 |
965 |
3827.00 |
XLON |
2373825 |
|
03-Mar-2025 |
10:44:00 |
1,016 |
3828.00 |
XLON |
2372983 |
|
03-Mar-2025 |
10:38:12 |
1,032 |
3827.00 |
XLON |
2368410 |
|
03-Mar-2025 |
10:37:14 |
1,103 |
3828.00 |
XLON |
2367673 |
|
03-Mar-2025 |
10:30:15 |
1,108 |
3827.00 |
XLON |
2360744 |
|
03-Mar-2025 |
10:27:54 |
872 |
3828.00 |
XLON |
2358948 |
|
03-Mar-2025 |
10:27:54 |
61 |
3828.00 |
XLON |
2358946 |
|
03-Mar-2025 |
10:24:58 |
1,018 |
3833.00 |
XLON |
2356253 |
|
03-Mar-2025 |
10:24:58 |
100 |
3833.00 |
XLON |
2356251 |
|
03-Mar-2025 |
10:23:43 |
374 |
3834.00 |
XLON |
2355088 |
|
03-Mar-2025 |
10:23:43 |
224 |
3834.00 |
XLON |
2355092 |
|
03-Mar-2025 |
10:23:43 |
374 |
3834.00 |
XLON |
2355090 |
|
03-Mar-2025 |
10:19:05 |
1,046 |
3833.00 |
XLON |
2350476 |
|
03-Mar-2025 |
10:19:02 |
985 |
3834.00 |
XLON |
2350429 |
|
03-Mar-2025 |
10:15:56 |
222 |
3836.00 |
XLON |
2347232 |
|
03-Mar-2025 |
10:15:56 |
908 |
3836.00 |
XLON |
2347230 |
|
03-Mar-2025 |
10:14:37 |
1,114 |
3836.00 |
XLON |
2345833 |
|
03-Mar-2025 |
10:12:19 |
1,090 |
3835.00 |
XLON |
2343927 |
|
03-Mar-2025 |
10:08:51 |
956 |
3840.00 |
XLON |
2340205 |
|
03-Mar-2025 |
10:06:56 |
1,011 |
3842.00 |
XLON |
2338051 |
|
03-Mar-2025 |
10:04:53 |
1,070 |
3842.00 |
XLON |
2335508 |
|
03-Mar-2025 |
10:04:35 |
40 |
3843.00 |
XLON |
2335091 |
|
03-Mar-2025 |
10:04:35 |
896 |
3843.00 |
XLON |
2335089 |
|
03-Mar-2025 |
10:01:00 |
767 |
3845.00 |
XLON |
2330625 |
|
03-Mar-2025 |
10:01:00 |
182 |
3845.00 |
XLON |
2330627 |
|
03-Mar-2025 |
10:01:00 |
181 |
3845.00 |
XLON |
2330629 |
|
03-Mar-2025 |
09:57:45 |
930 |
3848.00 |
XLON |
2326647 |
|
03-Mar-2025 |
09:55:57 |
1,069 |
3847.00 |
XLON |
2325202 |
|
03-Mar-2025 |
09:53:25 |
968 |
3846.00 |
XLON |
2322942 |
|
03-Mar-2025 |
09:49:08 |
1,142 |
3843.00 |
XLON |
2318581 |
|
03-Mar-2025 |
09:46:43 |
1,105 |
3842.00 |
XLON |
2316344 |
|
03-Mar-2025 |
09:43:35 |
125 |
3839.00 |
XLON |
2313231 |
|
03-Mar-2025 |
09:43:35 |
940 |
3839.00 |
XLON |
2313229 |
|
03-Mar-2025 |
09:42:45 |
965 |
3840.00 |
XLON |
2312451 |
|
03-Mar-2025 |
09:40:59 |
571 |
3832.00 |
XLON |
2310666 |
|
03-Mar-2025 |
09:40:59 |
357 |
3832.00 |
XLON |
2310668 |
|
03-Mar-2025 |
09:37:23 |
1,052 |
3829.00 |
XLON |
2306324 |
|
03-Mar-2025 |
09:34:32 |
1,086 |
3829.00 |
XLON |
2303077 |
|
03-Mar-2025 |
09:34:23 |
4 |
3830.00 |
XLON |
2302957 |
|
03-Mar-2025 |
09:34:23 |
1,093 |
3830.00 |
XLON |
2302955 |
|
03-Mar-2025 |
09:34:23 |
174 |
3830.00 |
XLON |
2302953 |
|
03-Mar-2025 |
09:34:20 |
521 |
3831.00 |
XLON |
2302904 |
|
03-Mar-2025 |
09:34:20 |
374 |
3831.00 |
XLON |
2302902 |
|
03-Mar-2025 |
09:34:20 |
127 |
3831.00 |
XLON |
2302900 |
|
03-Mar-2025 |
09:26:51 |
2 |
3827.00 |
XLON |
2295229 |
|
03-Mar-2025 |
09:26:51 |
1,071 |
3827.00 |
XLON |
2295227 |
|
03-Mar-2025 |
09:23:26 |
1,058 |
3827.00 |
XLON |
2290694 |
|
03-Mar-2025 |
09:21:07 |
1,046 |
3826.00 |
XLON |
2288234 |
|
03-Mar-2025 |
09:19:08 |
1,019 |
3827.00 |
XLON |
2285963 |
|
03-Mar-2025 |
09:17:15 |
25 |
3825.00 |
XLON |
2283938 |
|
03-Mar-2025 |
09:17:15 |
1,082 |
3825.00 |
XLON |
2283936 |
|
03-Mar-2025 |
09:17:15 |
8 |
3825.00 |
XLON |
2283934 |
|
03-Mar-2025 |
09:12:55 |
1,097 |
3825.00 |
XLON |
2279017 |
03-Mar-2025 |
09:12:26 |
951 |
3826.00 |
XLON |
2278435 |
|
03-Mar-2025 |
09:08:27 |
1,112 |
3825.00 |
XLON |
2274192 |
|
03-Mar-2025 |
09:04:26 |
967 |
3823.00 |
XLON |
2269851 |
|
03-Mar-2025 |
09:03:56 |
985 |
3824.00 |
XLON |
2269058 |
|
03-Mar-2025 |
09:03:29 |
1,079 |
3824.00 |
XLON |
2268494 |
|
03-Mar-2025 |
08:58:54 |
1,037 |
3817.00 |
XLON |
2263246 |
|
03-Mar-2025 |
08:56:51 |
1,072 |
3818.00 |
XLON |
2260944 |
|
03-Mar-2025 |
08:53:33 |
1,101 |
3817.00 |
XLON |
2257633 |
|
03-Mar-2025 |
08:50:46 |
22 |
3816.00 |
XLON |
2254844 |
|
03-Mar-2025 |
08:50:46 |
374 |
3816.00 |
XLON |
2254842 |
|
03-Mar-2025 |
08:50:46 |
691 |
3816.00 |
XLON |
2254840 |
|
03-Mar-2025 |
08:47:46 |
991 |
3816.00 |
XLON |
2251406 |
|
03-Mar-2025 |
08:44:42 |
1,097 |
3821.00 |
XLON |
2248051 |
|
03-Mar-2025 |
08:44:28 |
1,000 |
3822.00 |
XLON |
2247752 |
|
03-Mar-2025 |
08:40:52 |
1,047 |
3821.00 |
XLON |
2243887 |
|
03-Mar-2025 |
08:37:27 |
1,008 |
3820.00 |
XLON |
2239269 |
|
03-Mar-2025 |
08:35:49 |
966 |
3820.00 |
XLON |
2236841 |
|
03-Mar-2025 |
08:34:27 |
979 |
3819.00 |
XLON |
2235112 |
|
03-Mar-2025 |
08:31:46 |
858 |
3818.00 |
XLON |
2230903 |
|
03-Mar-2025 |
08:31:46 |
194 |
3818.00 |
XLON |
2230901 |
|
03-Mar-2025 |
08:29:36 |
80 |
3818.00 |
XLON |
2226614 |
|
03-Mar-2025 |
08:29:36 |
854 |
3818.00 |
XLON |
2226612 |
|
03-Mar-2025 |
08:28:51 |
65 |
3820.00 |
XLON |
2225636 |
|
03-Mar-2025 |
08:28:51 |
268 |
3820.00 |
XLON |
2225634 |
|
03-Mar-2025 |
08:28:51 |
1,012 |
3820.00 |
XLON |
2225632 |
|
03-Mar-2025 |
08:25:04 |
550 |
3823.00 |
XLON |
2219797 |
|
03-Mar-2025 |
08:25:04 |
460 |
3823.00 |
XLON |
2219795 |
|
03-Mar-2025 |
08:23:00 |
1,098 |
3828.00 |
XLON |
2217457 |
|
03-Mar-2025 |
08:21:06 |
949 |
3829.00 |
XLON |
2215421 |
|
03-Mar-2025 |
08:20:11 |
1,142 |
3827.00 |
XLON |
2214418 |
|
03-Mar-2025 |
08:17:15 |
946 |
3823.00 |
XLON |
2211260 |
|
03-Mar-2025 |
08:14:46 |
357 |
3826.00 |
XLON |
2207855 |
|
03-Mar-2025 |
08:14:46 |
194 |
3826.00 |
XLON |
2207853 |
|
03-Mar-2025 |
08:14:46 |
172 |
3826.00 |
XLON |
2207851 |
|
03-Mar-2025 |
08:14:46 |
353 |
3826.00 |
XLON |
2207849 |
|
03-Mar-2025 |
08:14:46 |
1,094 |
3826.00 |
XLON |
2207847 |
|
03-Mar-2025 |
08:11:57 |
990 |
3820.00 |
XLON |
2203963 |
|
03-Mar-2025 |
08:11:28 |
1,087 |
3820.00 |
XLON |
2203162 |
|
03-Mar-2025 |
08:09:49 |
1,117 |
3817.00 |
XLON |
2199985 |
|
03-Mar-2025 |
08:09:47 |
946 |
3818.00 |
XLON |
2199913 |
|
03-Mar-2025 |
08:08:42 |
935 |
3815.00 |
XLON |
2197999 |
|
03-Mar-2025 |
08:08:21 |
1,137 |
3815.00 |
XLON |
2197477 |
|
03-Mar-2025 |
08:04:22 |
1,035 |
3818.00 |
XLON |
2189264 |
|
03-Mar-2025 |
08:04:22 |
983 |
3819.00 |
XLON |
2189260 |
|
03-Mar-2025 |
08:03:24 |
1,145 |
3817.00 |
XLON |
2187488 |
|
03-Mar-2025 |
08:01:58 |
768 |
3820.00 |
XLON |
2185246 |
|
03-Mar-2025 |
08:01:58 |
149 |
3820.00 |
XLON |
2185244 |
|
03-Mar-2025 |
08:01:58 |
1,078 |
3823.00 |
XLON |
2185194 |
|
03-Mar-2025 |
08:01:34 |
1,033 |
3825.00 |
XLON |
2184539 |
|
03-Mar-2025 |
08:00:15 |
921 |
3829.00 |
XLON |
2182243 |
|
03-Mar-2025 |
08:00:04 |
730 |
3833.00 |
XLON |
2180048 |
|
03-Mar-2025 |
08:00:04 |
366 |
3833.00 |
XLON |
2180046 |
4 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 253,837 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 26,425,809 ordinary shares in treasury, and has 1,855,039,802 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 6,818,139 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 March 2025 |
Number of ordinary shares purchased: |
253,837 |
Highest price paid per share (p): |
3851 |
Lowest price paid per share (p): |
3813 |
Volume weighted average price paid per share (p): |
3832.9737 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
04-Mar-2025 |
16:13:16 |
774 |
3835.00 |
XLON |
2863171 |
|
04-Mar-2025 |
16:12:44 |
38 |
3836.00 |
XLON |
2861683 |
|
04-Mar-2025 |
16:12:44 |
600 |
3836.00 |
XLON |
2861681 |
|
04-Mar-2025 |
16:12:44 |
399 |
3836.00 |
XLON |
2861679 |
|
04-Mar-2025 |
16:12:44 |
644 |
3836.00 |
XLON |
2861677 |
|
04-Mar-2025 |
16:12:44 |
327 |
3836.00 |
XLON |
2861653 |
|
04-Mar-2025 |
16:12:44 |
147 |
3836.00 |
XLON |
2861651 |
|
04-Mar-2025 |
16:12:44 |
169 |
3836.00 |
XLON |
2861649 |
|
04-Mar-2025 |
16:12:44 |
190 |
3836.00 |
XLON |
2861647 |
|
04-Mar-2025 |
16:11:49 |
1,094 |
3835.00 |
XLON |
2859726 |
|
04-Mar-2025 |
16:11:07 |
262 |
3833.00 |
XLON |
2857803 |
|
04-Mar-2025 |
16:10:18 |
910 |
3834.00 |
XLON |
2856126 |
|
04-Mar-2025 |
16:10:18 |
2 |
3834.00 |
XLON |
2856107 |
|
04-Mar-2025 |
16:10:17 |
80 |
3834.00 |
XLON |
2856075 |
04-Mar-2025 |
16:09:21 |
1,216 |
3833.00 |
XLON |
2853945 |
|
04-Mar-2025 |
16:09:08 |
156 |
3834.00 |
XLON |
2853523 |
|
04-Mar-2025 |
16:09:08 |
163 |
3834.00 |
XLON |
2853521 |
|
04-Mar-2025 |
16:09:08 |
192 |
3834.00 |
XLON |
2853519 |
|
04-Mar-2025 |
16:07:53 |
783 |
3832.00 |
XLON |
2850425 |
|
04-Mar-2025 |
16:07:53 |
202 |
3832.00 |
XLON |
2850421 |
|
04-Mar-2025 |
16:06:30 |
1,219 |
3832.00 |
XLON |
2847262 |
|
04-Mar-2025 |
16:06:30 |
7 |
3832.00 |
XLON |
2847260 |
|
04-Mar-2025 |
16:05:50 |
959 |
3833.00 |
XLON |
2845772 |
|
04-Mar-2025 |
16:05:21 |
19 |
3834.00 |
XLON |
2844645 |
|
04-Mar-2025 |
16:05:21 |
1,014 |
3834.00 |
XLON |
2844643 |
|
04-Mar-2025 |
16:04:05 |
195 |
3833.00 |
XLON |
2841621 |
|
04-Mar-2025 |
16:03:29 |
802 |
3833.00 |
XLON |
2840157 |
|
04-Mar-2025 |
16:03:29 |
145 |
3834.00 |
XLON |
2840147 |
|
04-Mar-2025 |
16:03:29 |
238 |
3834.00 |
XLON |
2840145 |
|
04-Mar-2025 |
16:03:29 |
124 |
3834.00 |
XLON |
2840143 |
|
04-Mar-2025 |
16:03:29 |
241 |
3834.00 |
XLON |
2840141 |
|
04-Mar-2025 |
16:03:29 |
420 |
3834.00 |
XLON |
2840139 |
|
04-Mar-2025 |
16:03:29 |
738 |
3834.00 |
XLON |
2840137 |
|
04-Mar-2025 |
16:00:31 |
1,021 |
3833.00 |
XLON |
2833604 |
|
04-Mar-2025 |
15:59:49 |
1,014 |
3834.00 |
XLON |
2831800 |
|
04-Mar-2025 |
15:58:23 |
44 |
3834.00 |
XLON |
2827769 |
|
04-Mar-2025 |
15:58:23 |
1,057 |
3834.00 |
XLON |
2827767 |
|
04-Mar-2025 |
15:58:22 |
1,085 |
3835.00 |
XLON |
2827726 |
|
04-Mar-2025 |
15:55:56 |
986 |
3835.00 |
XLON |
2822987 |
|
04-Mar-2025 |
15:54:18 |
1,042 |
3836.00 |
XLON |
2819815 |
|
04-Mar-2025 |
15:54:14 |
964 |
3837.00 |
XLON |
2819705 |
|
04-Mar-2025 |
15:52:31 |
510 |
3837.00 |
XLON |
2816448 |
|
04-Mar-2025 |
15:52:31 |
506 |
3837.00 |
XLON |
2816446 |
|
04-Mar-2025 |
15:51:47 |
1,112 |
3838.00 |
XLON |
2815192 |
|
04-Mar-2025 |
15:51:16 |
1,114 |
3837.00 |
XLON |
2814241 |
|
04-Mar-2025 |
15:50:14 |
1 |
3835.00 |
XLON |
2812081 |
|
04-Mar-2025 |
15:50:13 |
5 |
3835.00 |
XLON |
2812031 |
|
04-Mar-2025 |
15:50:13 |
5 |
3835.00 |
XLON |
2812029 |
|
04-Mar-2025 |
15:50:13 |
5 |
3835.00 |
XLON |
2812027 |
|
04-Mar-2025 |
15:50:13 |
10 |
3835.00 |
XLON |
2812025 |
|
04-Mar-2025 |
15:50:13 |
20 |
3835.00 |
XLON |
2812023 |
|
04-Mar-2025 |
15:50:13 |
410 |
3835.00 |
XLON |
2812021 |
|
04-Mar-2025 |
15:49:33 |
1,004 |
3834.00 |
XLON |
2810716 |
|
04-Mar-2025 |
15:47:08 |
625 |
3829.00 |
XLON |
2805900 |
|
04-Mar-2025 |
15:47:08 |
233 |
3829.00 |
XLON |
2805898 |
|
04-Mar-2025 |
15:47:02 |
217 |
3829.00 |
XLON |
2805664 |
|
04-Mar-2025 |
15:46:01 |
236 |
3831.00 |
XLON |
2803754 |
|
04-Mar-2025 |
15:46:01 |
936 |
3831.00 |
XLON |
2803752 |
|
04-Mar-2025 |
15:45:05 |
1,009 |
3830.00 |
XLON |
2801359 |
|
04-Mar-2025 |
15:44:17 |
1,047 |
3831.00 |
XLON |
2799738 |
|
04-Mar-2025 |
15:42:02 |
180 |
3828.00 |
XLON |
2794117 |
|
04-Mar-2025 |
15:42:02 |
768 |
3828.00 |
XLON |
2794115 |
|
04-Mar-2025 |
15:40:22 |
1,052 |
3824.00 |
XLON |
2790605 |
|
04-Mar-2025 |
15:39:56 |
85 |
3824.00 |
XLON |
2789820 |
|
04-Mar-2025 |
15:39:10 |
955 |
3825.00 |
XLON |
2787934 |
|
04-Mar-2025 |
15:38:51 |
973 |
3826.00 |
XLON |
2787203 |
|
04-Mar-2025 |
15:38:02 |
1,037 |
3824.00 |
XLON |
2785513 |
04-Mar-2025 |
15:36:25 |
318 |
3823.00 |
XLON |
2782383 |
|
04-Mar-2025 |
15:36:25 |
17 |
3823.00 |
XLON |
2782381 |
|
04-Mar-2025 |
15:34:51 |
719 |
3823.00 |
XLON |
2778721 |
|
04-Mar-2025 |
15:32:12 |
206 |
3824.00 |
XLON |
2772714 |
|
04-Mar-2025 |
15:32:12 |
118 |
3824.00 |
XLON |
2772712 |
|
04-Mar-2025 |
15:32:12 |
738 |
3824.00 |
XLON |
2772710 |
|
04-Mar-2025 |
15:31:46 |
1,054 |
3823.00 |
XLON |
2771751 |
|
04-Mar-2025 |
15:30:17 |
1,049 |
3822.00 |
XLON |
2768016 |
|
04-Mar-2025 |
15:30:17 |
7 |
3822.00 |
XLON |
2768014 |
|
04-Mar-2025 |
15:28:49 |
941 |
3822.00 |
XLON |
2764594 |
|
04-Mar-2025 |
15:27:19 |
225 |
3822.00 |
XLON |
2761516 |
|
04-Mar-2025 |
15:27:19 |
104 |
3822.00 |
XLON |
2761514 |
|
04-Mar-2025 |
15:27:19 |
187 |
3822.00 |
XLON |
2761518 |
|
04-Mar-2025 |
15:27:19 |
212 |
3822.00 |
XLON |
2761512 |
|
04-Mar-2025 |
15:27:19 |
230 |
3822.00 |
XLON |
2761510 |
|
04-Mar-2025 |
15:27:19 |
935 |
3822.00 |
XLON |
2761508 |
|
04-Mar-2025 |
15:25:45 |
1,007 |
3820.00 |
XLON |
2758253 |
|
04-Mar-2025 |
15:23:20 |
1,062 |
3821.00 |
XLON |
2751374 |
|
04-Mar-2025 |
15:21:50 |
123 |
3821.00 |
XLON |
2747856 |
|
04-Mar-2025 |
15:21:50 |
146 |
3821.00 |
XLON |
2747854 |
|
04-Mar-2025 |
15:21:50 |
172 |
3821.00 |
XLON |
2747850 |
|
04-Mar-2025 |
15:21:50 |
222 |
3821.00 |
XLON |
2747847 |
|
04-Mar-2025 |
15:21:50 |
328 |
3821.00 |
XLON |
2747843 |
|
04-Mar-2025 |
15:21:11 |
1,017 |
3821.00 |
XLON |
2746354 |
|
04-Mar-2025 |
15:20:11 |
182 |
3821.00 |
XLON |
2743799 |
|
04-Mar-2025 |
15:20:11 |
919 |
3821.00 |
XLON |
2743801 |
|
04-Mar-2025 |
15:19:45 |
20 |
3821.00 |
XLON |
2742470 |
|
04-Mar-2025 |
15:17:09 |
1,010 |
3821.00 |
XLON |
2736499 |
|
04-Mar-2025 |
15:15:34 |
1,066 |
3821.00 |
XLON |
2733100 |
|
04-Mar-2025 |
15:14:54 |
1,113 |
3821.00 |
XLON |
2731664 |
|
04-Mar-2025 |
15:14:15 |
128 |
3823.00 |
XLON |
2730370 |
|
04-Mar-2025 |
15:14:15 |
186 |
3823.00 |
XLON |
2730368 |
|
04-Mar-2025 |
15:14:15 |
738 |
3823.00 |
XLON |
2730366 |
|
04-Mar-2025 |
15:14:15 |
1,055 |
3823.00 |
XLON |
2730360 |
|
04-Mar-2025 |
15:13:15 |
927 |
3823.00 |
XLON |
2727771 |
|
04-Mar-2025 |
15:11:11 |
2 |
3822.00 |
XLON |
2722440 |
|
04-Mar-2025 |
15:10:31 |
725 |
3823.00 |
XLON |
2720838 |
|
04-Mar-2025 |
15:10:31 |
263 |
3823.00 |
XLON |
2720836 |
|
04-Mar-2025 |
15:09:48 |
34 |
3822.00 |
XLON |
2718679 |
|
04-Mar-2025 |
15:09:48 |
2 |
3822.00 |
XLON |
2718681 |
|
04-Mar-2025 |
15:07:47 |
1,068 |
3821.00 |
XLON |
2713443 |
|
04-Mar-2025 |
15:06:51 |
512 |
3824.00 |
XLON |
2711572 |
|
04-Mar-2025 |
15:06:51 |
449 |
3824.00 |
XLON |
2711570 |
|
04-Mar-2025 |
15:05:20 |
79 |
3824.00 |
XLON |
2707649 |
|
04-Mar-2025 |
15:05:20 |
162 |
3824.00 |
XLON |
2707647 |
|
04-Mar-2025 |
15:05:20 |
107 |
3824.00 |
XLON |
2707645 |
|
04-Mar-2025 |
15:05:20 |
738 |
3824.00 |
XLON |
2707643 |
|
04-Mar-2025 |
15:05:20 |
859 |
3824.00 |
XLON |
2707640 |
|
04-Mar-2025 |
15:05:20 |
112 |
3824.00 |
XLON |
2707638 |
|
04-Mar-2025 |
15:03:27 |
1,036 |
3825.00 |
XLON |
2703068 |
|
04-Mar-2025 |
15:02:00 |
1,055 |
3827.00 |
XLON |
2698731 |
|
04-Mar-2025 |
15:01:09 |
989 |
3827.00 |
XLON |
2696632 |
|
04-Mar-2025 |
15:00:01 |
919 |
3827.00 |
XLON |
2692013 |
04-Mar-2025 |
14:59:40 |
995 |
3828.00 |
XLON |
2688998 |
|
04-Mar-2025 |
14:59:06 |
942 |
3828.00 |
XLON |
2687402 |
|
04-Mar-2025 |
14:56:53 |
219 |
3826.00 |
XLON |
2681853 |
|
04-Mar-2025 |
14:56:53 |
738 |
3826.00 |
XLON |
2681851 |
|
04-Mar-2025 |
14:56:53 |
691 |
3826.00 |
XLON |
2681849 |
|
04-Mar-2025 |
14:56:53 |
378 |
3826.00 |
XLON |
2681847 |
|
04-Mar-2025 |
14:54:31 |
218 |
3826.00 |
XLON |
2674646 |
|
04-Mar-2025 |
14:54:31 |
776 |
3826.00 |
XLON |
2674644 |
|
04-Mar-2025 |
14:53:20 |
700 |
3825.00 |
XLON |
2671276 |
|
04-Mar-2025 |
14:53:20 |
330 |
3825.00 |
XLON |
2671274 |
|
04-Mar-2025 |
14:53:14 |
31 |
3825.00 |
XLON |
2671028 |
|
04-Mar-2025 |
14:53:14 |
52 |
3825.00 |
XLON |
2671020 |
|
04-Mar-2025 |
14:51:37 |
195 |
3826.00 |
XLON |
2666790 |
|
04-Mar-2025 |
14:51:37 |
738 |
3826.00 |
XLON |
2666788 |
|
04-Mar-2025 |
14:51:37 |
75 |
3826.00 |
XLON |
2666794 |
|
04-Mar-2025 |
14:51:37 |
116 |
3826.00 |
XLON |
2666792 |
|
04-Mar-2025 |
14:50:03 |
1,063 |
3828.00 |
XLON |
2662863 |
|
04-Mar-2025 |
14:50:02 |
1,062 |
3829.00 |
XLON |
2662604 |
|
04-Mar-2025 |
14:48:33 |
961 |
3828.00 |
XLON |
2659190 |
|
04-Mar-2025 |
14:48:24 |
167 |
3829.00 |
XLON |
2658789 |
|
04-Mar-2025 |
14:48:24 |
662 |
3829.00 |
XLON |
2658787 |
|
04-Mar-2025 |
14:48:24 |
370 |
3829.00 |
XLON |
2658785 |
|
04-Mar-2025 |
14:48:24 |
1,026 |
3829.00 |
XLON |
2658782 |
|
04-Mar-2025 |
14:46:39 |
1,028 |
3826.00 |
XLON |
2652989 |
|
04-Mar-2025 |
14:45:04 |
1,197 |
3823.00 |
XLON |
2648340 |
|
04-Mar-2025 |
14:42:31 |
1,101 |
3823.00 |
XLON |
2639920 |
|
04-Mar-2025 |
14:40:27 |
738 |
3823.00 |
XLON |
2635383 |
|
04-Mar-2025 |
14:40:27 |
186 |
3823.00 |
XLON |
2635385 |
|
04-Mar-2025 |
14:40:27 |
1,080 |
3823.00 |
XLON |
2635381 |
|
04-Mar-2025 |
14:39:37 |
922 |
3821.00 |
XLON |
2632976 |
|
04-Mar-2025 |
14:39:37 |
186 |
3821.00 |
XLON |
2632974 |
|
04-Mar-2025 |
14:37:47 |
1,104 |
3821.00 |
XLON |
2627895 |
|
04-Mar-2025 |
14:37:36 |
996 |
3822.00 |
XLON |
2627504 |
|
04-Mar-2025 |
14:36:14 |
1,046 |
3821.00 |
XLON |
2623137 |
|
04-Mar-2025 |
14:34:59 |
960 |
3820.00 |
XLON |
2619118 |
|
04-Mar-2025 |
14:33:24 |
1,045 |
3820.00 |
XLON |
2614140 |
|
04-Mar-2025 |
14:32:21 |
918 |
3820.00 |
XLON |
2610829 |
|
04-Mar-2025 |
14:32:12 |
826 |
3821.00 |
XLON |
2610264 |
|
04-Mar-2025 |
14:31:45 |
117 |
3821.00 |
XLON |
2608586 |
|
04-Mar-2025 |
14:31:02 |
994 |
3821.00 |
XLON |
2606180 |
|
04-Mar-2025 |
14:30:59 |
213 |
3822.00 |
XLON |
2606035 |
|
04-Mar-2025 |
14:30:59 |
923 |
3822.00 |
XLON |
2606033 |
|
04-Mar-2025 |
14:29:45 |
179 |
3818.00 |
XLON |
2595714 |
|
04-Mar-2025 |
14:29:45 |
2 |
3818.00 |
XLON |
2595712 |
|
04-Mar-2025 |
14:29:45 |
168 |
3818.00 |
XLON |
2595710 |
|
04-Mar-2025 |
14:29:45 |
240 |
3818.00 |
XLON |
2595708 |
|
04-Mar-2025 |
14:29:45 |
5 |
3818.00 |
XLON |
2595706 |
|
04-Mar-2025 |
14:29:45 |
357 |
3818.00 |
XLON |
2595704 |
|
04-Mar-2025 |
14:27:03 |
996 |
3823.00 |
XLON |
2591558 |
|
04-Mar-2025 |
14:26:39 |
977 |
3823.00 |
XLON |
2590714 |
|
04-Mar-2025 |
14:26:12 |
1,064 |
3823.00 |
XLON |
2589147 |
|
04-Mar-2025 |
14:25:16 |
1,384 |
3824.00 |
XLON |
2587953 |
|
04-Mar-2025 |
14:24:46 |
391 |
3824.00 |
XLON |
2587036 |
04-Mar-2025 |
14:21:59 |
132 |
3822.00 |
XLON |
2583011 |
|
04-Mar-2025 |
14:21:59 |
2 |
3822.00 |
XLON |
2583013 |
|
04-Mar-2025 |
14:16:19 |
1,050 |
3824.00 |
XLON |
2575439 |
|
04-Mar-2025 |
14:16:15 |
926 |
3825.00 |
XLON |
2575381 |
|
04-Mar-2025 |
14:15:30 |
900 |
3824.00 |
XLON |
2574334 |
|
04-Mar-2025 |
14:15:30 |
32 |
3824.00 |
XLON |
2574332 |
|
04-Mar-2025 |
14:10:50 |
1,009 |
3821.00 |
XLON |
2567980 |
|
04-Mar-2025 |
14:10:50 |
1 |
3821.00 |
XLON |
2567978 |
|
04-Mar-2025 |
14:08:15 |
599 |
3823.00 |
XLON |
2564422 |
|
04-Mar-2025 |
14:08:15 |
367 |
3823.00 |
XLON |
2564420 |
|
04-Mar-2025 |
14:07:00 |
1,123 |
3828.00 |
XLON |
2562589 |
|
04-Mar-2025 |
14:04:23 |
925 |
3829.00 |
XLON |
2558693 |
|
04-Mar-2025 |
14:01:10 |
1,101 |
3827.00 |
XLON |
2554556 |
|
04-Mar-2025 |
13:59:51 |
1,069 |
3826.00 |
XLON |
2552191 |
|
04-Mar-2025 |
13:56:42 |
877 |
3829.00 |
XLON |
2547172 |
|
04-Mar-2025 |
13:56:42 |
196 |
3829.00 |
XLON |
2547170 |
|
04-Mar-2025 |
13:55:27 |
684 |
3831.00 |
XLON |
2545281 |
|
04-Mar-2025 |
13:55:27 |
315 |
3831.00 |
XLON |
2545279 |
|
04-Mar-2025 |
13:52:07 |
773 |
3831.00 |
XLON |
2540105 |
|
04-Mar-2025 |
13:52:06 |
292 |
3831.00 |
XLON |
2540091 |
|
04-Mar-2025 |
13:50:14 |
1,100 |
3830.00 |
XLON |
2537558 |
|
04-Mar-2025 |
13:47:26 |
290 |
3827.00 |
XLON |
2534021 |
|
04-Mar-2025 |
13:47:26 |
357 |
3827.00 |
XLON |
2534019 |
|
04-Mar-2025 |
13:47:25 |
1 |
3827.00 |
XLON |
2534010 |
|
04-Mar-2025 |
13:47:25 |
61 |
3827.00 |
XLON |
2534008 |
|
04-Mar-2025 |
13:47:17 |
61 |
3827.00 |
XLON |
2533853 |
|
04-Mar-2025 |
13:47:17 |
1 |
3827.00 |
XLON |
2533855 |
|
04-Mar-2025 |
13:47:17 |
54 |
3827.00 |
XLON |
2533851 |
|
04-Mar-2025 |
13:46:58 |
2 |
3827.00 |
XLON |
2533492 |
|
04-Mar-2025 |
13:46:58 |
150 |
3827.00 |
XLON |
2533490 |
|
04-Mar-2025 |
13:45:36 |
963 |
3833.00 |
XLON |
2531648 |
|
04-Mar-2025 |
13:43:39 |
592 |
3832.00 |
XLON |
2529380 |
|
04-Mar-2025 |
13:43:39 |
107 |
3832.00 |
XLON |
2529378 |
|
04-Mar-2025 |
13:40:45 |
869 |
3834.00 |
XLON |
2525424 |
|
04-Mar-2025 |
13:40:45 |
275 |
3834.00 |
XLON |
2525422 |
|
04-Mar-2025 |
13:38:28 |
938 |
3835.00 |
XLON |
2522413 |
|
04-Mar-2025 |
13:36:02 |
639 |
3838.00 |
XLON |
2519386 |
|
04-Mar-2025 |
13:36:02 |
378 |
3838.00 |
XLON |
2519384 |
|
04-Mar-2025 |
13:35:44 |
1,053 |
3838.00 |
XLON |
2519031 |
|
04-Mar-2025 |
13:31:28 |
761 |
3835.00 |
XLON |
2513707 |
|
04-Mar-2025 |
13:31:28 |
227 |
3835.00 |
XLON |
2513705 |
|
04-Mar-2025 |
13:31:21 |
1,134 |
3836.00 |
XLON |
2513531 |
|
04-Mar-2025 |
13:26:48 |
874 |
3839.00 |
XLON |
2506691 |
|
04-Mar-2025 |
13:26:48 |
128 |
3839.00 |
XLON |
2506689 |
|
04-Mar-2025 |
13:26:48 |
1 |
3839.00 |
XLON |
2506679 |
|
04-Mar-2025 |
13:23:19 |
751 |
3839.00 |
XLON |
2502379 |
|
04-Mar-2025 |
13:23:19 |
378 |
3839.00 |
XLON |
2502377 |
|
04-Mar-2025 |
13:21:04 |
52 |
3840.00 |
XLON |
2499516 |
|
04-Mar-2025 |
13:21:04 |
896 |
3840.00 |
XLON |
2499514 |
|
04-Mar-2025 |
13:20:19 |
316 |
3840.00 |
XLON |
2498536 |
|
04-Mar-2025 |
13:20:19 |
378 |
3840.00 |
XLON |
2498534 |
|
04-Mar-2025 |
13:20:19 |
366 |
3840.00 |
XLON |
2498532 |
|
04-Mar-2025 |
13:19:18 |
431 |
3840.00 |
XLON |
2497117 |
04-Mar-2025 |
13:19:18 |
725 |
3840.00 |
XLON |
2497115 |
|
04-Mar-2025 |
13:12:09 |
276 |
3837.00 |
XLON |
2489743 |
|
04-Mar-2025 |
13:10:30 |
144 |
3837.00 |
XLON |
2488242 |
|
04-Mar-2025 |
13:10:19 |
722 |
3837.00 |
XLON |
2488085 |
|
04-Mar-2025 |
13:07:31 |
1,032 |
3840.00 |
XLON |
2485490 |
|
04-Mar-2025 |
13:03:22 |
605 |
3838.00 |
XLON |
2481017 |
|
04-Mar-2025 |
13:03:22 |
340 |
3838.00 |
XLON |
2481015 |
|
04-Mar-2025 |
13:00:14 |
74 |
3842.00 |
XLON |
2477238 |
|
04-Mar-2025 |
13:00:14 |
195 |
3842.00 |
XLON |
2477236 |
|
04-Mar-2025 |
13:00:14 |
472 |
3842.00 |
XLON |
2477234 |
|
04-Mar-2025 |
13:00:14 |
217 |
3842.00 |
XLON |
2477232 |
|
04-Mar-2025 |
12:59:47 |
1,072 |
3843.00 |
XLON |
2476559 |
|
04-Mar-2025 |
12:55:55 |
1,141 |
3843.00 |
XLON |
2472130 |
|
04-Mar-2025 |
12:53:57 |
221 |
3843.00 |
XLON |
2470369 |
|
04-Mar-2025 |
12:53:57 |
905 |
3843.00 |
XLON |
2470371 |
|
04-Mar-2025 |
12:47:53 |
91 |
3841.00 |
XLON |
2464631 |
|
04-Mar-2025 |
12:47:53 |
158 |
3841.00 |
XLON |
2464629 |
|
04-Mar-2025 |
12:47:53 |
330 |
3841.00 |
XLON |
2464627 |
|
04-Mar-2025 |
12:47:53 |
472 |
3841.00 |
XLON |
2464625 |
|
04-Mar-2025 |
12:45:20 |
890 |
3842.00 |
XLON |
2462162 |
|
04-Mar-2025 |
12:45:20 |
251 |
3842.00 |
XLON |
2462160 |
|
04-Mar-2025 |
12:43:58 |
1,086 |
3842.00 |
XLON |
2460814 |
|
04-Mar-2025 |
12:38:50 |
315 |
3843.00 |
XLON |
2456056 |
|
04-Mar-2025 |
12:38:50 |
649 |
3843.00 |
XLON |
2456054 |
|
04-Mar-2025 |
12:37:45 |
698 |
3844.00 |
XLON |
2455148 |
|
04-Mar-2025 |
12:37:45 |
232 |
3844.00 |
XLON |
2455146 |
|
04-Mar-2025 |
12:31:28 |
857 |
3843.00 |
XLON |
2448515 |
|
04-Mar-2025 |
12:31:28 |
279 |
3843.00 |
XLON |
2448513 |
|
04-Mar-2025 |
12:26:58 |
478 |
3842.00 |
XLON |
2444044 |
|
04-Mar-2025 |
12:26:58 |
591 |
3842.00 |
XLON |
2444042 |
|
04-Mar-2025 |
12:21:08 |
1,136 |
3843.00 |
XLON |
2439097 |
|
04-Mar-2025 |
12:19:50 |
1,034 |
3844.00 |
XLON |
2437424 |
|
04-Mar-2025 |
12:16:46 |
375 |
3843.00 |
XLON |
2434985 |
|
04-Mar-2025 |
12:16:46 |
674 |
3843.00 |
XLON |
2434983 |
|
04-Mar-2025 |
12:13:14 |
943 |
3842.00 |
XLON |
2432164 |
|
04-Mar-2025 |
12:07:17 |
1,018 |
3843.00 |
XLON |
2427114 |
|
04-Mar-2025 |
12:03:11 |
1,045 |
3844.00 |
XLON |
2422849 |
|
04-Mar-2025 |
12:02:15 |
949 |
3846.00 |
XLON |
2421779 |
|
04-Mar-2025 |
11:59:27 |
734 |
3843.00 |
XLON |
2418740 |
|
04-Mar-2025 |
11:59:27 |
378 |
3843.00 |
XLON |
2418738 |
|
04-Mar-2025 |
11:54:03 |
88 |
3842.00 |
XLON |
2413678 |
|
04-Mar-2025 |
11:54:03 |
373 |
3842.00 |
XLON |
2413682 |
|
04-Mar-2025 |
11:54:03 |
508 |
3842.00 |
XLON |
2413680 |
|
04-Mar-2025 |
11:51:31 |
1,101 |
3845.00 |
XLON |
2411251 |
|
04-Mar-2025 |
11:46:43 |
1,087 |
3845.00 |
XLON |
2405678 |
|
04-Mar-2025 |
11:42:26 |
566 |
3841.00 |
XLON |
2401728 |
|
04-Mar-2025 |
11:42:26 |
126 |
3841.00 |
XLON |
2401726 |
|
04-Mar-2025 |
11:42:26 |
258 |
3841.00 |
XLON |
2401724 |
|
04-Mar-2025 |
11:38:19 |
755 |
3843.00 |
XLON |
2397682 |
|
04-Mar-2025 |
11:38:19 |
378 |
3843.00 |
XLON |
2397680 |
|
04-Mar-2025 |
11:34:27 |
1,088 |
3846.00 |
XLON |
2391976 |
|
04-Mar-2025 |
11:31:44 |
1,106 |
3848.00 |
XLON |
2388574 |
|
04-Mar-2025 |
11:30:01 |
1,020 |
3848.00 |
XLON |
2386851 |
04-Mar-2025 |
11:24:58 |
1,107 |
3848.00 |
XLON |
2381607 |
|
04-Mar-2025 |
11:23:54 |
113 |
3850.00 |
XLON |
2380305 |
|
04-Mar-2025 |
11:23:54 |
970 |
3850.00 |
XLON |
2380303 |
|
04-Mar-2025 |
11:23:18 |
683 |
3851.00 |
XLON |
2379745 |
|
04-Mar-2025 |
11:23:18 |
378 |
3851.00 |
XLON |
2379743 |
|
04-Mar-2025 |
11:15:00 |
952 |
3843.00 |
XLON |
2371055 |
|
04-Mar-2025 |
11:11:25 |
1,008 |
3844.00 |
XLON |
2366247 |
|
04-Mar-2025 |
11:07:24 |
303 |
3840.00 |
XLON |
2360815 |
|
04-Mar-2025 |
11:07:24 |
378 |
3840.00 |
XLON |
2360813 |
|
04-Mar-2025 |
11:07:24 |
268 |
3840.00 |
XLON |
2360811 |
|
04-Mar-2025 |
11:04:22 |
1,100 |
3839.00 |
XLON |
2357341 |
|
04-Mar-2025 |
11:03:52 |
703 |
3840.00 |
XLON |
2356654 |
|
04-Mar-2025 |
11:03:52 |
357 |
3840.00 |
XLON |
2356652 |
|
04-Mar-2025 |
10:59:53 |
911 |
3840.00 |
XLON |
2351962 |
|
04-Mar-2025 |
10:59:53 |
231 |
3840.00 |
XLON |
2351960 |
|
04-Mar-2025 |
10:54:26 |
164 |
3842.00 |
XLON |
2345762 |
|
04-Mar-2025 |
10:54:26 |
672 |
3842.00 |
XLON |
2345758 |
|
04-Mar-2025 |
10:54:26 |
190 |
3842.00 |
XLON |
2345760 |
|
04-Mar-2025 |
10:54:04 |
306 |
3843.00 |
XLON |
2345309 |
|
04-Mar-2025 |
10:54:04 |
315 |
3843.00 |
XLON |
2345307 |
|
04-Mar-2025 |
10:54:04 |
378 |
3843.00 |
XLON |
2345305 |
|
04-Mar-2025 |
10:50:44 |
939 |
3844.00 |
XLON |
2341857 |
|
04-Mar-2025 |
10:47:41 |
373 |
3844.00 |
XLON |
2338792 |
|
04-Mar-2025 |
10:47:41 |
231 |
3844.00 |
XLON |
2338790 |
|
04-Mar-2025 |
10:46:37 |
328 |
3844.00 |
XLON |
2337647 |
|
04-Mar-2025 |
10:42:23 |
873 |
3845.00 |
XLON |
2333076 |
|
04-Mar-2025 |
10:42:23 |
116 |
3845.00 |
XLON |
2333074 |
|
04-Mar-2025 |
10:42:23 |
106 |
3845.00 |
XLON |
2333078 |
|
04-Mar-2025 |
10:39:43 |
575 |
3848.00 |
XLON |
2330001 |
|
04-Mar-2025 |
10:39:43 |
441 |
3848.00 |
XLON |
2329999 |
|
04-Mar-2025 |
10:39:43 |
76 |
3848.00 |
XLON |
2329997 |
|
04-Mar-2025 |
10:38:36 |
55 |
3850.00 |
XLON |
2328945 |
|
04-Mar-2025 |
10:38:36 |
310 |
3850.00 |
XLON |
2328943 |
|
04-Mar-2025 |
10:38:36 |
672 |
3850.00 |
XLON |
2328941 |
|
04-Mar-2025 |
10:38:36 |
1,114 |
3850.00 |
XLON |
2328939 |
|
04-Mar-2025 |
10:31:20 |
1,061 |
3844.00 |
XLON |
2320028 |
|
04-Mar-2025 |
10:27:30 |
1,129 |
3843.00 |
XLON |
2314893 |
|
04-Mar-2025 |
10:23:56 |
1,088 |
3842.00 |
XLON |
2310260 |
|
04-Mar-2025 |
10:21:44 |
1,085 |
3843.00 |
XLON |
2307332 |
|
04-Mar-2025 |
10:21:39 |
1,080 |
3844.00 |
XLON |
2307252 |
|
04-Mar-2025 |
10:17:33 |
960 |
3840.00 |
XLON |
2301888 |
|
04-Mar-2025 |
10:12:03 |
1,019 |
3838.00 |
XLON |
2294843 |
|
04-Mar-2025 |
10:09:49 |
1,139 |
3843.00 |
XLON |
2292030 |
|
04-Mar-2025 |
10:08:31 |
951 |
3842.00 |
XLON |
2290427 |
|
04-Mar-2025 |
10:05:30 |
524 |
3841.00 |
XLON |
2286884 |
|
04-Mar-2025 |
10:05:30 |
357 |
3841.00 |
XLON |
2286882 |
|
04-Mar-2025 |
10:05:30 |
178 |
3841.00 |
XLON |
2286880 |
|
04-Mar-2025 |
10:02:34 |
720 |
3837.00 |
XLON |
2283204 |
|
04-Mar-2025 |
10:02:34 |
235 |
3837.00 |
XLON |
2283202 |
|
04-Mar-2025 |
09:59:12 |
1,133 |
3840.00 |
XLON |
2278512 |
|
04-Mar-2025 |
09:55:03 |
274 |
3837.00 |
XLON |
2273851 |
|
04-Mar-2025 |
09:55:03 |
821 |
3837.00 |
XLON |
2273849 |
|
04-Mar-2025 |
09:52:58 |
76 |
3838.00 |
XLON |
2271130 |
04-Mar-2025 |
09:52:58 |
940 |
3838.00 |
XLON |
2271128 |
|
04-Mar-2025 |
09:46:27 |
1,131 |
3841.00 |
XLON |
2263707 |
|
04-Mar-2025 |
09:45:21 |
1,084 |
3842.00 |
XLON |
2262481 |
|
04-Mar-2025 |
09:39:55 |
717 |
3831.00 |
XLON |
2256410 |
|
04-Mar-2025 |
09:39:55 |
305 |
3831.00 |
XLON |
2256408 |
|
04-Mar-2025 |
09:37:24 |
413 |
3832.00 |
XLON |
2253763 |
|
04-Mar-2025 |
09:37:24 |
67 |
3832.00 |
XLON |
2253761 |
|
04-Mar-2025 |
09:37:24 |
456 |
3832.00 |
XLON |
2253759 |
|
04-Mar-2025 |
09:37:24 |
193 |
3832.00 |
XLON |
2253757 |
|
04-Mar-2025 |
09:33:42 |
1,001 |
3836.00 |
XLON |
2248512 |
|
04-Mar-2025 |
09:33:37 |
975 |
3837.00 |
XLON |
2248423 |
|
04-Mar-2025 |
09:32:49 |
1,045 |
3838.00 |
XLON |
2247661 |
|
04-Mar-2025 |
09:26:52 |
1,036 |
3832.00 |
XLON |
2241191 |
|
04-Mar-2025 |
09:22:06 |
1,068 |
3831.00 |
XLON |
2234922 |
|
04-Mar-2025 |
09:21:52 |
1,109 |
3832.00 |
XLON |
2234402 |
|
04-Mar-2025 |
09:15:15 |
416 |
3831.00 |
XLON |
2222899 |
|
04-Mar-2025 |
09:15:15 |
678 |
3831.00 |
XLON |
2222897 |
|
04-Mar-2025 |
09:14:54 |
1,046 |
3833.00 |
XLON |
2222401 |
|
04-Mar-2025 |
09:10:49 |
1,024 |
3835.00 |
XLON |
2214862 |
|
04-Mar-2025 |
09:08:10 |
1,107 |
3834.00 |
XLON |
2210159 |
|
04-Mar-2025 |
09:05:37 |
1,052 |
3832.00 |
XLON |
2206792 |
|
04-Mar-2025 |
09:03:59 |
3 |
3834.00 |
XLON |
2204502 |
|
04-Mar-2025 |
09:03:59 |
165 |
3834.00 |
XLON |
2204500 |
|
04-Mar-2025 |
09:03:59 |
200 |
3834.00 |
XLON |
2204498 |
|
04-Mar-2025 |
09:03:59 |
537 |
3834.00 |
XLON |
2204496 |
|
04-Mar-2025 |
09:03:59 |
218 |
3834.00 |
XLON |
2204494 |
|
04-Mar-2025 |
09:03:59 |
999 |
3834.00 |
XLON |
2204490 |
|
04-Mar-2025 |
09:00:48 |
1,003 |
3832.00 |
XLON |
2198364 |
|
04-Mar-2025 |
08:58:10 |
982 |
3827.00 |
XLON |
2193971 |
|
04-Mar-2025 |
08:56:31 |
978 |
3827.00 |
XLON |
2191477 |
|
04-Mar-2025 |
08:54:58 |
920 |
3827.00 |
XLON |
2189372 |
|
04-Mar-2025 |
08:50:14 |
1,000 |
3826.00 |
XLON |
2182180 |
|
04-Mar-2025 |
08:49:47 |
130 |
3826.00 |
XLON |
2181474 |
|
04-Mar-2025 |
08:48:44 |
1,145 |
3829.00 |
XLON |
2179747 |
|
04-Mar-2025 |
08:45:54 |
1,111 |
3829.00 |
XLON |
2175150 |
|
04-Mar-2025 |
08:44:07 |
999 |
3833.00 |
XLON |
2171352 |
|
04-Mar-2025 |
08:42:09 |
1,026 |
3837.00 |
XLON |
2168241 |
|
04-Mar-2025 |
08:40:43 |
977 |
3838.00 |
XLON |
2166233 |
|
04-Mar-2025 |
08:38:32 |
1,117 |
3838.00 |
XLON |
2162618 |
|
04-Mar-2025 |
08:37:20 |
354 |
3837.00 |
XLON |
2160794 |
|
04-Mar-2025 |
08:37:20 |
483 |
3837.00 |
XLON |
2160796 |
|
04-Mar-2025 |
08:37:15 |
83 |
3837.00 |
XLON |
2160708 |
|
04-Mar-2025 |
08:33:45 |
462 |
3838.00 |
XLON |
2155282 |
|
04-Mar-2025 |
08:33:45 |
357 |
3838.00 |
XLON |
2155280 |
|
04-Mar-2025 |
08:33:45 |
304 |
3838.00 |
XLON |
2155278 |
|
04-Mar-2025 |
08:32:30 |
967 |
3841.00 |
XLON |
2153579 |
|
04-Mar-2025 |
08:31:07 |
1,063 |
3846.00 |
XLON |
2150792 |
|
04-Mar-2025 |
08:31:04 |
943 |
3848.00 |
XLON |
2150670 |
|
04-Mar-2025 |
08:30:29 |
754 |
3848.00 |
XLON |
2149688 |
|
04-Mar-2025 |
08:30:29 |
319 |
3848.00 |
XLON |
2149686 |
|
04-Mar-2025 |
08:28:47 |
1,021 |
3844.00 |
XLON |
2145724 |
|
04-Mar-2025 |
08:27:25 |
688 |
3841.00 |
XLON |
2143674 |
|
04-Mar-2025 |
08:27:25 |
357 |
3841.00 |
XLON |
2143672 |
04-Mar-2025 |
08:27:22 |
1,124 |
3842.00 |
XLON |
2143595 |
|
04-Mar-2025 |
08:24:40 |
170 |
3839.00 |
XLON |
2139328 |
|
04-Mar-2025 |
08:24:40 |
357 |
3839.00 |
XLON |
2139326 |
|
04-Mar-2025 |
08:24:40 |
479 |
3839.00 |
XLON |
2139324 |
|
04-Mar-2025 |
08:21:31 |
841 |
3842.00 |
XLON |
2134663 |
|
04-Mar-2025 |
08:21:31 |
204 |
3842.00 |
XLON |
2134661 |
|
04-Mar-2025 |
08:21:28 |
1,009 |
3843.00 |
XLON |
2134585 |
|
04-Mar-2025 |
08:18:12 |
580 |
3837.00 |
XLON |
2129342 |
|
04-Mar-2025 |
08:18:12 |
357 |
3837.00 |
XLON |
2129340 |
|
04-Mar-2025 |
08:18:04 |
919 |
3839.00 |
XLON |
2129127 |
|
04-Mar-2025 |
08:17:15 |
140 |
3840.00 |
XLON |
2127793 |
|
04-Mar-2025 |
08:15:47 |
1,025 |
3842.00 |
XLON |
2125181 |
|
04-Mar-2025 |
08:15:03 |
1,052 |
3843.00 |
XLON |
2123817 |
|
04-Mar-2025 |
08:14:30 |
994 |
3841.00 |
XLON |
2122826 |
|
04-Mar-2025 |
08:14:29 |
675 |
3842.00 |
XLON |
2122800 |
|
04-Mar-2025 |
08:14:29 |
220 |
3842.00 |
XLON |
2122798 |
|
04-Mar-2025 |
08:14:29 |
116 |
3842.00 |
XLON |
2122796 |
|
04-Mar-2025 |
08:13:35 |
1,119 |
3840.00 |
XLON |
2121757 |
|
04-Mar-2025 |
08:13:35 |
970 |
3840.00 |
XLON |
2121755 |
|
04-Mar-2025 |
08:11:33 |
1,482 |
3830.00 |
XLON |
2118600 |
|
04-Mar-2025 |
08:11:09 |
227 |
3831.00 |
XLON |
2117985 |
|
04-Mar-2025 |
08:11:09 |
430 |
3831.00 |
XLON |
2117983 |
|
04-Mar-2025 |
08:11:09 |
200 |
3831.00 |
XLON |
2117981 |
|
04-Mar-2025 |
08:10:47 |
430 |
3828.00 |
XLON |
2117218 |
|
04-Mar-2025 |
08:10:47 |
215 |
3828.00 |
XLON |
2117216 |
|
04-Mar-2025 |
08:10:12 |
220 |
3826.00 |
XLON |
2116234 |
|
04-Mar-2025 |
08:10:12 |
204 |
3826.00 |
XLON |
2116232 |
|
04-Mar-2025 |
08:08:51 |
1,188 |
3817.00 |
XLON |
2113745 |
|
04-Mar-2025 |
08:07:47 |
407 |
3816.00 |
XLON |
2110387 |
|
04-Mar-2025 |
08:07:47 |
600 |
3816.00 |
XLON |
2110385 |
|
04-Mar-2025 |
08:06:54 |
972 |
3818.00 |
XLON |
2108689 |
|
04-Mar-2025 |
08:05:57 |
381 |
3821.00 |
XLON |
2106743 |
|
04-Mar-2025 |
08:05:57 |
547 |
3821.00 |
XLON |
2106741 |
|
04-Mar-2025 |
08:05:52 |
1,052 |
3822.00 |
XLON |
2106346 |
|
04-Mar-2025 |
08:04:38 |
1,066 |
3819.00 |
XLON |
2104328 |
|
04-Mar-2025 |
08:02:23 |
1,114 |
3814.00 |
XLON |
2099450 |
|
04-Mar-2025 |
08:02:12 |
937 |
3816.00 |
XLON |
2099109 |
|
04-Mar-2025 |
08:00:50 |
1,194 |
3813.00 |
XLON |
2096115 |
|
04-Mar-2025 |
08:00:49 |
1,140 |
3814.00 |
XLON |
2096022 |
|
04-Mar-2025 |
08:00:05 |
1,034 |
3818.00 |
XLON |
2089842 |
5 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 253,549 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 26,679,358 ordinary shares in treasury, and has 1,854,788,888 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 7,071,688 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 March 2025 |
Number of ordinary shares purchased: |
253,549 |
Highest price paid per share (p): |
3826 |
Lowest price paid per share (p): |
3748 |
Volume weighted average price paid per share (p): |
3790.7723 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
05-Mar-2025 |
16:13:08 |
183 |
3749.00 |
XLON |
2739515 |
|
05-Mar-2025 |
16:13:08 |
290 |
3749.00 |
XLON |
2739513 |
|
05-Mar-2025 |
16:12:53 |
252 |
3748.00 |
XLON |
2738908 |
|
05-Mar-2025 |
16:12:53 |
236 |
3748.00 |
XLON |
2738906 |
|
05-Mar-2025 |
16:12:53 |
212 |
3748.00 |
XLON |
2738904 |
|
05-Mar-2025 |
16:12:53 |
236 |
3748.00 |
XLON |
2738902 |
|
05-Mar-2025 |
16:12:53 |
103 |
3748.00 |
XLON |
2738900 |
|
05-Mar-2025 |
16:12:53 |
963 |
3748.00 |
XLON |
2738898 |
|
05-Mar-2025 |
16:11:56 |
860 |
3750.00 |
XLON |
2736498 |
|
05-Mar-2025 |
16:11:56 |
327 |
3750.00 |
XLON |
2736496 |
|
05-Mar-2025 |
16:10:54 |
1,155 |
3752.00 |
XLON |
2734249 |
|
05-Mar-2025 |
16:10:28 |
1,025 |
3753.00 |
XLON |
2733155 |
|
05-Mar-2025 |
16:09:48 |
1,093 |
3754.00 |
XLON |
2731070 |
|
05-Mar-2025 |
16:08:40 |
1,093 |
3753.00 |
XLON |
2728369 |
05-Mar-2025 |
16:06:58 |
1,115 |
3754.00 |
XLON |
2724200 |
|
05-Mar-2025 |
16:05:43 |
164 |
3755.00 |
XLON |
2721445 |
|
05-Mar-2025 |
16:05:43 |
112 |
3755.00 |
XLON |
2721443 |
|
05-Mar-2025 |
16:05:43 |
357 |
3755.00 |
XLON |
2721441 |
|
05-Mar-2025 |
16:05:43 |
553 |
3755.00 |
XLON |
2721439 |
|
05-Mar-2025 |
16:04:40 |
1,132 |
3757.00 |
XLON |
2718905 |
|
05-Mar-2025 |
16:03:49 |
257 |
3759.00 |
XLON |
2716587 |
|
05-Mar-2025 |
16:03:49 |
295 |
3759.00 |
XLON |
2716585 |
|
05-Mar-2025 |
16:03:29 |
1,028 |
3759.00 |
XLON |
2715876 |
|
05-Mar-2025 |
16:02:05 |
1,079 |
3759.00 |
XLON |
2712585 |
|
05-Mar-2025 |
16:00:50 |
226 |
3759.00 |
XLON |
2710169 |
|
05-Mar-2025 |
16:00:50 |
73 |
3759.00 |
XLON |
2710166 |
|
05-Mar-2025 |
16:00:50 |
709 |
3759.00 |
XLON |
2710163 |
|
05-Mar-2025 |
16:00:50 |
59 |
3759.00 |
XLON |
2710155 |
|
05-Mar-2025 |
16:00:50 |
1,038 |
3759.00 |
XLON |
2710159 |
|
05-Mar-2025 |
15:58:40 |
1,080 |
3759.00 |
XLON |
2703400 |
|
05-Mar-2025 |
15:56:50 |
37 |
3762.00 |
XLON |
2699771 |
|
05-Mar-2025 |
15:56:50 |
222 |
3762.00 |
XLON |
2699769 |
|
05-Mar-2025 |
15:56:50 |
206 |
3762.00 |
XLON |
2699767 |
|
05-Mar-2025 |
15:56:50 |
100 |
3762.00 |
XLON |
2699765 |
|
05-Mar-2025 |
15:56:50 |
240 |
3762.00 |
XLON |
2699762 |
|
05-Mar-2025 |
15:56:50 |
201 |
3762.00 |
XLON |
2699760 |
|
05-Mar-2025 |
15:56:50 |
130 |
3762.00 |
XLON |
2699758 |
|
05-Mar-2025 |
15:55:59 |
233 |
3762.00 |
XLON |
2698477 |
|
05-Mar-2025 |
15:55:59 |
233 |
3762.00 |
XLON |
2698475 |
|
05-Mar-2025 |
15:55:59 |
320 |
3762.00 |
XLON |
2698473 |
|
05-Mar-2025 |
15:55:59 |
182 |
3762.00 |
XLON |
2698471 |
|
05-Mar-2025 |
15:54:59 |
687 |
3763.00 |
XLON |
2696468 |
|
05-Mar-2025 |
15:54:59 |
424 |
3763.00 |
XLON |
2696470 |
|
05-Mar-2025 |
15:54:26 |
1,136 |
3764.00 |
XLON |
2695193 |
|
05-Mar-2025 |
15:53:16 |
692 |
3762.00 |
XLON |
2692896 |
|
05-Mar-2025 |
15:53:16 |
461 |
3762.00 |
XLON |
2692894 |
|
05-Mar-2025 |
15:50:27 |
178 |
3768.00 |
XLON |
2686315 |
|
05-Mar-2025 |
15:50:27 |
230 |
3768.00 |
XLON |
2686312 |
|
05-Mar-2025 |
15:50:27 |
709 |
3768.00 |
XLON |
2686309 |
|
05-Mar-2025 |
15:50:27 |
1,062 |
3768.00 |
XLON |
2686304 |
|
05-Mar-2025 |
15:48:38 |
1,110 |
3770.00 |
XLON |
2682083 |
|
05-Mar-2025 |
15:47:09 |
113 |
3770.00 |
XLON |
2678398 |
|
05-Mar-2025 |
15:47:09 |
205 |
3770.00 |
XLON |
2678396 |
|
05-Mar-2025 |
15:47:09 |
224 |
3770.00 |
XLON |
2678394 |
|
05-Mar-2025 |
15:47:09 |
211 |
3770.00 |
XLON |
2678392 |
|
05-Mar-2025 |
15:47:09 |
1,044 |
3770.00 |
XLON |
2678387 |
|
05-Mar-2025 |
15:47:09 |
77 |
3770.00 |
XLON |
2678389 |
|
05-Mar-2025 |
15:46:18 |
1,154 |
3770.00 |
XLON |
2676648 |
|
05-Mar-2025 |
15:46:18 |
1,046 |
3770.00 |
XLON |
2676650 |
|
05-Mar-2025 |
15:42:24 |
70 |
3768.00 |
XLON |
2668182 |
|
05-Mar-2025 |
15:42:24 |
280 |
3768.00 |
XLON |
2668180 |
|
05-Mar-2025 |
15:42:24 |
709 |
3768.00 |
XLON |
2668178 |
|
05-Mar-2025 |
15:42:24 |
1,163 |
3768.00 |
XLON |
2668176 |
|
05-Mar-2025 |
15:42:24 |
50 |
3768.00 |
XLON |
2668174 |
|
05-Mar-2025 |
15:42:24 |
1,044 |
3768.00 |
XLON |
2668172 |
|
05-Mar-2025 |
15:39:51 |
1,166 |
3769.00 |
XLON |
2663697 |
|
05-Mar-2025 |
15:35:46 |
1,098 |
3768.00 |
XLON |
2656099 |
05-Mar-2025 |
15:35:38 |
1,033 |
3769.00 |
XLON |
2655791 |
|
05-Mar-2025 |
15:34:56 |
1,113 |
3769.00 |
XLON |
2654069 |
|
05-Mar-2025 |
15:34:56 |
1,232 |
3769.00 |
XLON |
2654067 |
|
05-Mar-2025 |
15:29:52 |
916 |
3767.00 |
XLON |
2643359 |
|
05-Mar-2025 |
15:29:52 |
256 |
3767.00 |
XLON |
2643357 |
|
05-Mar-2025 |
15:27:43 |
682 |
3773.00 |
XLON |
2639641 |
|
05-Mar-2025 |
15:27:43 |
275 |
3773.00 |
XLON |
2639639 |
|
05-Mar-2025 |
15:27:43 |
228 |
3773.00 |
XLON |
2639637 |
|
05-Mar-2025 |
15:26:35 |
903 |
3775.00 |
XLON |
2637795 |
|
05-Mar-2025 |
15:26:35 |
214 |
3775.00 |
XLON |
2637793 |
|
05-Mar-2025 |
15:26:27 |
1,026 |
3776.00 |
XLON |
2637361 |
|
05-Mar-2025 |
15:23:50 |
989 |
3777.00 |
XLON |
2630484 |
|
05-Mar-2025 |
15:23:40 |
1,096 |
3778.00 |
XLON |
2630138 |
|
05-Mar-2025 |
15:20:29 |
295 |
3777.00 |
XLON |
2623475 |
|
05-Mar-2025 |
15:20:29 |
372 |
3777.00 |
XLON |
2623473 |
|
05-Mar-2025 |
15:20:29 |
390 |
3777.00 |
XLON |
2623471 |
|
05-Mar-2025 |
15:18:53 |
283 |
3777.00 |
XLON |
2620077 |
|
05-Mar-2025 |
15:18:53 |
888 |
3777.00 |
XLON |
2620079 |
|
05-Mar-2025 |
15:18:20 |
345 |
3779.00 |
XLON |
2618793 |
|
05-Mar-2025 |
15:18:20 |
218 |
3779.00 |
XLON |
2618791 |
|
05-Mar-2025 |
15:18:20 |
446 |
3779.00 |
XLON |
2618789 |
|
05-Mar-2025 |
15:16:36 |
1,114 |
3779.00 |
XLON |
2613752 |
|
05-Mar-2025 |
15:16:33 |
602 |
3780.00 |
XLON |
2613531 |
|
05-Mar-2025 |
15:16:33 |
372 |
3780.00 |
XLON |
2613529 |
|
05-Mar-2025 |
15:15:01 |
1,166 |
3781.00 |
XLON |
2610514 |
|
05-Mar-2025 |
15:12:48 |
1,092 |
3786.00 |
XLON |
2605724 |
|
05-Mar-2025 |
15:12:40 |
931 |
3786.00 |
XLON |
2605494 |
|
05-Mar-2025 |
15:12:26 |
120 |
3786.00 |
XLON |
2605050 |
|
05-Mar-2025 |
15:10:48 |
786 |
3789.00 |
XLON |
2601705 |
|
05-Mar-2025 |
15:10:48 |
294 |
3789.00 |
XLON |
2601703 |
|
05-Mar-2025 |
15:10:01 |
338 |
3789.00 |
XLON |
2600082 |
|
05-Mar-2025 |
15:10:01 |
755 |
3789.00 |
XLON |
2600084 |
|
05-Mar-2025 |
15:09:07 |
1,056 |
3790.00 |
XLON |
2597712 |
|
05-Mar-2025 |
15:08:19 |
394 |
3790.00 |
XLON |
2596173 |
|
05-Mar-2025 |
15:08:19 |
89 |
3790.00 |
XLON |
2596171 |
|
05-Mar-2025 |
15:08:19 |
531 |
3790.00 |
XLON |
2596169 |
|
05-Mar-2025 |
15:05:36 |
666 |
3786.00 |
XLON |
2589775 |
|
05-Mar-2025 |
15:05:36 |
357 |
3786.00 |
XLON |
2589773 |
|
05-Mar-2025 |
15:05:36 |
34 |
3786.00 |
XLON |
2589771 |
|
05-Mar-2025 |
15:03:22 |
29 |
3789.00 |
XLON |
2584461 |
|
05-Mar-2025 |
15:03:22 |
303 |
3789.00 |
XLON |
2584459 |
|
05-Mar-2025 |
15:03:22 |
709 |
3789.00 |
XLON |
2584457 |
|
05-Mar-2025 |
15:03:22 |
1,137 |
3789.00 |
XLON |
2584453 |
|
05-Mar-2025 |
15:01:53 |
709 |
3789.00 |
XLON |
2580619 |
|
05-Mar-2025 |
15:01:53 |
193 |
3789.00 |
XLON |
2580623 |
|
05-Mar-2025 |
15:01:53 |
240 |
3789.00 |
XLON |
2580621 |
|
05-Mar-2025 |
15:01:53 |
973 |
3789.00 |
XLON |
2580617 |
|
05-Mar-2025 |
15:00:44 |
323 |
3787.00 |
XLON |
2577256 |
|
05-Mar-2025 |
14:58:58 |
1,026 |
3781.00 |
XLON |
2568648 |
|
05-Mar-2025 |
14:58:57 |
1,007 |
3782.00 |
XLON |
2568642 |
|
05-Mar-2025 |
14:56:20 |
1,179 |
3783.00 |
XLON |
2561917 |
|
05-Mar-2025 |
14:53:39 |
752 |
3783.00 |
XLON |
2554983 |
|
05-Mar-2025 |
14:53:39 |
374 |
3783.00 |
XLON |
2554981 |
05-Mar-2025 |
14:53:20 |
1,061 |
3784.00 |
XLON |
2554248 |
|
05-Mar-2025 |
14:51:06 |
988 |
3786.00 |
XLON |
2547956 |
|
05-Mar-2025 |
14:49:40 |
169 |
3789.00 |
XLON |
2544100 |
|
05-Mar-2025 |
14:49:40 |
223 |
3789.00 |
XLON |
2544098 |
|
05-Mar-2025 |
14:49:40 |
709 |
3789.00 |
XLON |
2544096 |
|
05-Mar-2025 |
14:48:34 |
490 |
3790.00 |
XLON |
2541674 |
|
05-Mar-2025 |
14:48:34 |
655 |
3790.00 |
XLON |
2541676 |
|
05-Mar-2025 |
14:48:28 |
70 |
3791.00 |
XLON |
2541457 |
|
05-Mar-2025 |
14:48:28 |
1,048 |
3791.00 |
XLON |
2541459 |
|
05-Mar-2025 |
14:47:06 |
1,029 |
3791.00 |
XLON |
2538011 |
|
05-Mar-2025 |
14:46:37 |
548 |
3792.00 |
XLON |
2536053 |
|
05-Mar-2025 |
14:46:37 |
523 |
3792.00 |
XLON |
2536051 |
|
05-Mar-2025 |
14:43:59 |
1,110 |
3791.00 |
XLON |
2529552 |
|
05-Mar-2025 |
14:43:49 |
1,079 |
3792.00 |
XLON |
2529102 |
|
05-Mar-2025 |
14:41:33 |
538 |
3790.00 |
XLON |
2524292 |
|
05-Mar-2025 |
14:41:33 |
512 |
3790.00 |
XLON |
2524290 |
|
05-Mar-2025 |
14:40:58 |
333 |
3790.00 |
XLON |
2522805 |
|
05-Mar-2025 |
14:40:58 |
710 |
3790.00 |
XLON |
2522803 |
|
05-Mar-2025 |
14:38:25 |
120 |
3788.00 |
XLON |
2516055 |
|
05-Mar-2025 |
14:38:25 |
410 |
3788.00 |
XLON |
2516053 |
|
05-Mar-2025 |
14:38:25 |
82 |
3788.00 |
XLON |
2516057 |
|
05-Mar-2025 |
14:38:25 |
150 |
3788.00 |
XLON |
2516059 |
|
05-Mar-2025 |
14:38:25 |
1,137 |
3788.00 |
XLON |
2516049 |
|
05-Mar-2025 |
14:36:04 |
1,109 |
3788.00 |
XLON |
2510299 |
|
05-Mar-2025 |
14:35:10 |
127 |
3786.00 |
XLON |
2507885 |
|
05-Mar-2025 |
14:35:06 |
200 |
3786.00 |
XLON |
2507666 |
|
05-Mar-2025 |
14:35:06 |
200 |
3786.00 |
XLON |
2507664 |
|
05-Mar-2025 |
14:35:06 |
250 |
3786.00 |
XLON |
2507662 |
|
05-Mar-2025 |
14:35:06 |
200 |
3786.00 |
XLON |
2507660 |
|
05-Mar-2025 |
14:35:05 |
278 |
3787.00 |
XLON |
2507651 |
|
05-Mar-2025 |
14:35:05 |
1,169 |
3787.00 |
XLON |
2507649 |
|
05-Mar-2025 |
14:35:01 |
71 |
3787.00 |
XLON |
2507385 |
|
05-Mar-2025 |
14:34:39 |
280 |
3787.00 |
XLON |
2506439 |
|
05-Mar-2025 |
14:34:39 |
357 |
3787.00 |
XLON |
2506441 |
|
05-Mar-2025 |
14:33:48 |
1,033 |
3785.00 |
XLON |
2504002 |
|
05-Mar-2025 |
14:33:37 |
955 |
3786.00 |
XLON |
2503610 |
|
05-Mar-2025 |
14:33:18 |
25 |
3786.00 |
XLON |
2502925 |
|
05-Mar-2025 |
14:32:18 |
33 |
3784.00 |
XLON |
2500193 |
|
05-Mar-2025 |
14:32:18 |
735 |
3784.00 |
XLON |
2500191 |
|
05-Mar-2025 |
14:32:18 |
82 |
3784.00 |
XLON |
2500189 |
|
05-Mar-2025 |
14:32:14 |
163 |
3784.00 |
XLON |
2499924 |
|
05-Mar-2025 |
14:31:10 |
33 |
3783.00 |
XLON |
2496686 |
|
05-Mar-2025 |
14:31:10 |
1,043 |
3783.00 |
XLON |
2496681 |
|
05-Mar-2025 |
14:29:48 |
432 |
3775.00 |
XLON |
2490929 |
|
05-Mar-2025 |
14:29:48 |
706 |
3775.00 |
XLON |
2490927 |
|
05-Mar-2025 |
14:29:47 |
1,034 |
3776.00 |
XLON |
2488229 |
|
05-Mar-2025 |
14:25:46 |
1,130 |
3781.00 |
XLON |
2481123 |
|
05-Mar-2025 |
14:25:46 |
3 |
3781.00 |
XLON |
2481091 |
|
05-Mar-2025 |
14:23:30 |
673 |
3783.00 |
XLON |
2476579 |
|
05-Mar-2025 |
14:23:30 |
515 |
3783.00 |
XLON |
2476583 |
|
05-Mar-2025 |
14:23:30 |
2 |
3783.00 |
XLON |
2476581 |
|
05-Mar-2025 |
14:19:43 |
1 |
3782.00 |
XLON |
2471127 |
|
05-Mar-2025 |
14:19:43 |
218 |
3782.00 |
XLON |
2471125 |
05-Mar-2025 |
14:19:43 |
2 |
3782.00 |
XLON |
2471123 |
|
05-Mar-2025 |
14:19:43 |
875 |
3782.00 |
XLON |
2471121 |
|
05-Mar-2025 |
14:17:19 |
205 |
3784.00 |
XLON |
2468134 |
|
05-Mar-2025 |
14:17:19 |
61 |
3784.00 |
XLON |
2468132 |
|
05-Mar-2025 |
14:17:19 |
372 |
3784.00 |
XLON |
2468130 |
|
05-Mar-2025 |
14:17:19 |
490 |
3784.00 |
XLON |
2468128 |
|
05-Mar-2025 |
14:16:37 |
1,047 |
3784.00 |
XLON |
2467347 |
|
05-Mar-2025 |
14:14:29 |
1,021 |
3782.00 |
XLON |
2464345 |
|
05-Mar-2025 |
14:09:55 |
1,151 |
3778.00 |
XLON |
2458512 |
|
05-Mar-2025 |
14:09:00 |
968 |
3779.00 |
XLON |
2457032 |
|
05-Mar-2025 |
14:09:00 |
70 |
3779.00 |
XLON |
2457030 |
|
05-Mar-2025 |
14:05:24 |
536 |
3776.00 |
XLON |
2452497 |
|
05-Mar-2025 |
14:05:23 |
350 |
3776.00 |
XLON |
2452468 |
|
05-Mar-2025 |
14:05:21 |
246 |
3776.00 |
XLON |
2452386 |
|
05-Mar-2025 |
14:02:29 |
336 |
3779.00 |
XLON |
2448458 |
|
05-Mar-2025 |
14:02:29 |
403 |
3779.00 |
XLON |
2448456 |
|
05-Mar-2025 |
14:02:29 |
414 |
3779.00 |
XLON |
2448454 |
|
05-Mar-2025 |
14:00:00 |
97 |
3778.00 |
XLON |
2445307 |
|
05-Mar-2025 |
14:00:00 |
186 |
3778.00 |
XLON |
2445305 |
|
05-Mar-2025 |
14:00:00 |
221 |
3778.00 |
XLON |
2445309 |
|
05-Mar-2025 |
14:00:00 |
545 |
3778.00 |
XLON |
2445311 |
|
05-Mar-2025 |
13:58:16 |
1,002 |
3781.00 |
XLON |
2443121 |
|
05-Mar-2025 |
13:58:10 |
1,047 |
3782.00 |
XLON |
2442902 |
|
05-Mar-2025 |
13:53:58 |
318 |
3783.00 |
XLON |
2438518 |
|
05-Mar-2025 |
13:53:58 |
279 |
3783.00 |
XLON |
2438516 |
|
05-Mar-2025 |
13:53:58 |
3 |
3783.00 |
XLON |
2438514 |
|
05-Mar-2025 |
13:53:58 |
114 |
3783.00 |
XLON |
2438512 |
|
05-Mar-2025 |
13:53:58 |
434 |
3783.00 |
XLON |
2438510 |
|
05-Mar-2025 |
13:51:44 |
1,048 |
3783.00 |
XLON |
2435857 |
|
05-Mar-2025 |
13:48:48 |
129 |
3782.00 |
XLON |
2431297 |
|
05-Mar-2025 |
13:48:48 |
257 |
3782.00 |
XLON |
2431295 |
|
05-Mar-2025 |
13:48:48 |
709 |
3782.00 |
XLON |
2431293 |
|
05-Mar-2025 |
13:48:48 |
1,059 |
3782.00 |
XLON |
2431289 |
|
05-Mar-2025 |
13:48:20 |
225 |
3783.00 |
XLON |
2430701 |
|
05-Mar-2025 |
13:48:20 |
116 |
3783.00 |
XLON |
2430699 |
|
05-Mar-2025 |
13:48:20 |
1,047 |
3783.00 |
XLON |
2430697 |
|
05-Mar-2025 |
13:44:49 |
1,114 |
3780.00 |
XLON |
2426525 |
|
05-Mar-2025 |
13:42:24 |
1,023 |
3778.00 |
XLON |
2423946 |
|
05-Mar-2025 |
13:37:27 |
1,078 |
3778.00 |
XLON |
2418187 |
|
05-Mar-2025 |
13:35:14 |
1,160 |
3780.00 |
XLON |
2415687 |
|
05-Mar-2025 |
13:32:04 |
1,120 |
3781.00 |
XLON |
2412308 |
|
05-Mar-2025 |
13:31:40 |
1,132 |
3781.00 |
XLON |
2411700 |
|
05-Mar-2025 |
13:27:58 |
1,000 |
3782.00 |
XLON |
2406087 |
|
05-Mar-2025 |
13:25:28 |
1,031 |
3784.00 |
XLON |
2403198 |
|
05-Mar-2025 |
13:20:36 |
81 |
3785.00 |
XLON |
2398354 |
|
05-Mar-2025 |
13:20:36 |
558 |
3785.00 |
XLON |
2398352 |
|
05-Mar-2025 |
13:20:36 |
357 |
3785.00 |
XLON |
2398350 |
|
05-Mar-2025 |
13:17:44 |
1,062 |
3791.00 |
XLON |
2395469 |
|
05-Mar-2025 |
13:13:56 |
961 |
3794.00 |
XLON |
2391626 |
|
05-Mar-2025 |
13:13:56 |
8 |
3794.00 |
XLON |
2391624 |
|
05-Mar-2025 |
13:10:46 |
1,098 |
3795.00 |
XLON |
2388426 |
|
05-Mar-2025 |
13:10:46 |
15 |
3795.00 |
XLON |
2388424 |
|
05-Mar-2025 |
13:06:58 |
340 |
3796.00 |
XLON |
2384008 |
05-Mar-2025 |
13:06:53 |
62 |
3796.00 |
XLON |
2383942 |
|
05-Mar-2025 |
13:06:53 |
189 |
3796.00 |
XLON |
2383940 |
|
05-Mar-2025 |
13:06:53 |
372 |
3796.00 |
XLON |
2383938 |
|
05-Mar-2025 |
13:06:53 |
52 |
3796.00 |
XLON |
2383936 |
|
05-Mar-2025 |
13:04:58 |
1,126 |
3798.00 |
XLON |
2381706 |
|
05-Mar-2025 |
13:03:23 |
1,139 |
3790.00 |
XLON |
2378585 |
|
05-Mar-2025 |
13:03:23 |
746 |
3791.00 |
XLON |
2378497 |
|
05-Mar-2025 |
13:03:23 |
238 |
3791.00 |
XLON |
2378495 |
|
05-Mar-2025 |
13:00:19 |
2 |
3787.00 |
XLON |
2374994 |
|
05-Mar-2025 |
13:00:19 |
1,015 |
3787.00 |
XLON |
2374996 |
|
05-Mar-2025 |
12:57:11 |
119 |
3787.00 |
XLON |
2371457 |
|
05-Mar-2025 |
12:57:11 |
27 |
3787.00 |
XLON |
2371455 |
|
05-Mar-2025 |
12:57:11 |
861 |
3787.00 |
XLON |
2371453 |
|
05-Mar-2025 |
12:54:40 |
640 |
3789.00 |
XLON |
2368920 |
|
05-Mar-2025 |
12:54:40 |
100 |
3789.00 |
XLON |
2368918 |
|
05-Mar-2025 |
12:54:40 |
112 |
3789.00 |
XLON |
2368916 |
|
05-Mar-2025 |
12:54:40 |
180 |
3789.00 |
XLON |
2368914 |
|
05-Mar-2025 |
12:54:40 |
1,097 |
3789.00 |
XLON |
2368912 |
|
05-Mar-2025 |
12:54:40 |
2 |
3789.00 |
XLON |
2368910 |
|
05-Mar-2025 |
12:54:15 |
12 |
3789.00 |
XLON |
2368453 |
|
05-Mar-2025 |
12:51:24 |
84 |
3787.00 |
XLON |
2366004 |
|
05-Mar-2025 |
12:51:24 |
177 |
3787.00 |
XLON |
2366002 |
|
05-Mar-2025 |
12:43:27 |
348 |
3784.00 |
XLON |
2358551 |
|
05-Mar-2025 |
12:43:27 |
753 |
3784.00 |
XLON |
2358553 |
|
05-Mar-2025 |
12:39:38 |
997 |
3785.00 |
XLON |
2355250 |
|
05-Mar-2025 |
12:38:11 |
999 |
3789.00 |
XLON |
2353921 |
|
05-Mar-2025 |
12:31:47 |
997 |
3792.00 |
XLON |
2347868 |
|
05-Mar-2025 |
12:31:47 |
8 |
3792.00 |
XLON |
2347866 |
|
05-Mar-2025 |
12:28:29 |
897 |
3791.00 |
XLON |
2343696 |
|
05-Mar-2025 |
12:28:29 |
59 |
3791.00 |
XLON |
2343694 |
|
05-Mar-2025 |
12:26:50 |
1,156 |
3792.00 |
XLON |
2342307 |
|
05-Mar-2025 |
12:21:23 |
1,016 |
3792.00 |
XLON |
2336952 |
|
05-Mar-2025 |
12:19:59 |
1,043 |
3793.00 |
XLON |
2335533 |
|
05-Mar-2025 |
12:16:44 |
1,088 |
3794.00 |
XLON |
2330992 |
|
05-Mar-2025 |
12:12:35 |
787 |
3793.00 |
XLON |
2326737 |
|
05-Mar-2025 |
12:12:35 |
125 |
3793.00 |
XLON |
2326735 |
|
05-Mar-2025 |
12:12:30 |
63 |
3793.00 |
XLON |
2326673 |
|
05-Mar-2025 |
12:11:55 |
1,032 |
3795.00 |
XLON |
2326057 |
|
05-Mar-2025 |
12:07:31 |
618 |
3795.00 |
XLON |
2321911 |
|
05-Mar-2025 |
12:07:31 |
357 |
3795.00 |
XLON |
2321909 |
|
05-Mar-2025 |
12:03:53 |
1,178 |
3796.00 |
XLON |
2318015 |
|
05-Mar-2025 |
12:00:49 |
257 |
3798.00 |
XLON |
2313458 |
|
05-Mar-2025 |
12:00:48 |
884 |
3798.00 |
XLON |
2313370 |
|
05-Mar-2025 |
12:00:47 |
1,114 |
3799.00 |
XLON |
2313319 |
|
05-Mar-2025 |
11:56:58 |
446 |
3798.00 |
XLON |
2306648 |
|
05-Mar-2025 |
11:56:58 |
336 |
3798.00 |
XLON |
2306642 |
|
05-Mar-2025 |
11:56:58 |
201 |
3798.00 |
XLON |
2306640 |
|
05-Mar-2025 |
11:51:53 |
179 |
3796.00 |
XLON |
2299201 |
|
05-Mar-2025 |
11:51:53 |
832 |
3796.00 |
XLON |
2299199 |
|
05-Mar-2025 |
11:50:42 |
735 |
3798.00 |
XLON |
2297503 |
|
05-Mar-2025 |
11:50:42 |
350 |
3798.00 |
XLON |
2297505 |
|
05-Mar-2025 |
11:50:29 |
21 |
3798.00 |
XLON |
2297146 |
|
05-Mar-2025 |
11:44:57 |
761 |
3795.00 |
XLON |
2290610 |
05-Mar-2025 |
11:44:44 |
30 |
3795.00 |
XLON |
2290313 |
|
05-Mar-2025 |
11:44:44 |
163 |
3795.00 |
XLON |
2290311 |
|
05-Mar-2025 |
11:40:19 |
167 |
3794.00 |
XLON |
2285649 |
|
05-Mar-2025 |
11:40:19 |
843 |
3794.00 |
XLON |
2285647 |
|
05-Mar-2025 |
11:40:19 |
144 |
3794.00 |
XLON |
2285645 |
|
05-Mar-2025 |
11:38:52 |
734 |
3797.00 |
XLON |
2284197 |
|
05-Mar-2025 |
11:38:52 |
349 |
3797.00 |
XLON |
2284195 |
|
05-Mar-2025 |
11:37:07 |
2 |
3796.00 |
XLON |
2282442 |
|
05-Mar-2025 |
11:37:07 |
4 |
3796.00 |
XLON |
2282440 |
|
05-Mar-2025 |
11:37:07 |
123 |
3796.00 |
XLON |
2282438 |
|
05-Mar-2025 |
11:34:01 |
1,059 |
3799.00 |
XLON |
2279320 |
|
05-Mar-2025 |
11:30:59 |
1,165 |
3798.00 |
XLON |
2276326 |
|
05-Mar-2025 |
11:30:59 |
5 |
3798.00 |
XLON |
2276324 |
|
05-Mar-2025 |
11:26:37 |
1,026 |
3798.00 |
XLON |
2272634 |
|
05-Mar-2025 |
11:24:59 |
1,135 |
3799.00 |
XLON |
2271016 |
|
05-Mar-2025 |
11:24:59 |
14 |
3799.00 |
XLON |
2271014 |
|
05-Mar-2025 |
11:19:57 |
1,035 |
3800.00 |
XLON |
2266186 |
|
05-Mar-2025 |
11:18:19 |
85 |
3801.00 |
XLON |
2264742 |
|
05-Mar-2025 |
11:18:19 |
1,012 |
3801.00 |
XLON |
2264740 |
|
05-Mar-2025 |
11:14:46 |
1,047 |
3801.00 |
XLON |
2261646 |
|
05-Mar-2025 |
11:10:55 |
1,125 |
3802.00 |
XLON |
2258158 |
|
05-Mar-2025 |
11:06:00 |
685 |
3797.00 |
XLON |
2252927 |
|
05-Mar-2025 |
11:03:27 |
1,118 |
3797.00 |
XLON |
2250257 |
|
05-Mar-2025 |
11:03:26 |
1,000 |
3798.00 |
XLON |
2250241 |
|
05-Mar-2025 |
11:03:26 |
76 |
3798.00 |
XLON |
2250243 |
|
05-Mar-2025 |
11:01:10 |
957 |
3799.00 |
XLON |
2247980 |
|
05-Mar-2025 |
10:59:36 |
1,033 |
3798.00 |
XLON |
2245984 |
|
05-Mar-2025 |
10:58:36 |
976 |
3796.00 |
XLON |
2245118 |
|
05-Mar-2025 |
10:53:16 |
178 |
3794.00 |
XLON |
2239390 |
|
05-Mar-2025 |
10:53:16 |
876 |
3794.00 |
XLON |
2239388 |
|
05-Mar-2025 |
10:49:46 |
966 |
3796.00 |
XLON |
2235645 |
|
05-Mar-2025 |
10:49:25 |
1,024 |
3799.00 |
XLON |
2235168 |
|
05-Mar-2025 |
10:48:05 |
989 |
3800.00 |
XLON |
2233679 |
|
05-Mar-2025 |
10:47:09 |
98 |
3800.00 |
XLON |
2232687 |
|
05-Mar-2025 |
10:45:00 |
1,135 |
3803.00 |
XLON |
2230346 |
|
05-Mar-2025 |
10:41:36 |
100 |
3803.00 |
XLON |
2226217 |
|
05-Mar-2025 |
10:41:36 |
507 |
3803.00 |
XLON |
2226219 |
|
05-Mar-2025 |
10:41:36 |
363 |
3803.00 |
XLON |
2226221 |
|
05-Mar-2025 |
10:41:36 |
22 |
3803.00 |
XLON |
2226223 |
|
05-Mar-2025 |
10:41:36 |
317 |
3804.00 |
XLON |
2226214 |
|
05-Mar-2025 |
10:41:36 |
496 |
3804.00 |
XLON |
2226212 |
|
05-Mar-2025 |
10:41:36 |
220 |
3804.00 |
XLON |
2226210 |
|
05-Mar-2025 |
10:36:23 |
1,130 |
3799.00 |
XLON |
2220842 |
|
05-Mar-2025 |
10:36:23 |
10 |
3799.00 |
XLON |
2220840 |
|
05-Mar-2025 |
10:33:33 |
560 |
3800.00 |
XLON |
2217148 |
|
05-Mar-2025 |
10:33:33 |
587 |
3800.00 |
XLON |
2217146 |
|
05-Mar-2025 |
10:28:44 |
2 |
3797.00 |
XLON |
2210998 |
|
05-Mar-2025 |
10:28:44 |
964 |
3797.00 |
XLON |
2210996 |
|
05-Mar-2025 |
10:24:56 |
983 |
3798.00 |
XLON |
2205507 |
|
05-Mar-2025 |
10:24:56 |
166 |
3798.00 |
XLON |
2205505 |
|
05-Mar-2025 |
10:23:38 |
975 |
3800.00 |
XLON |
2203974 |
|
05-Mar-2025 |
10:23:38 |
159 |
3800.00 |
XLON |
2203972 |
|
05-Mar-2025 |
10:21:07 |
27 |
3803.00 |
XLON |
2200917 |
05-Mar-2025 |
10:21:07 |
357 |
3803.00 |
XLON |
2200915 |
|
05-Mar-2025 |
10:20:47 |
592 |
3803.00 |
XLON |
2200327 |
|
05-Mar-2025 |
10:16:44 |
780 |
3809.00 |
XLON |
2195626 |
|
05-Mar-2025 |
10:16:44 |
268 |
3809.00 |
XLON |
2195624 |
|
05-Mar-2025 |
10:14:49 |
1,137 |
3807.00 |
XLON |
2193242 |
|
05-Mar-2025 |
10:13:34 |
877 |
3806.00 |
XLON |
2191676 |
|
05-Mar-2025 |
10:13:34 |
262 |
3806.00 |
XLON |
2191674 |
|
05-Mar-2025 |
10:10:57 |
1,031 |
3804.00 |
XLON |
2187940 |
|
05-Mar-2025 |
10:10:01 |
1,076 |
3806.00 |
XLON |
2186498 |
|
05-Mar-2025 |
10:08:52 |
1,007 |
3807.00 |
XLON |
2184976 |
|
05-Mar-2025 |
10:08:52 |
49 |
3807.00 |
XLON |
2184974 |
|
05-Mar-2025 |
10:06:11 |
998 |
3807.00 |
XLON |
2181361 |
|
05-Mar-2025 |
10:04:38 |
1,128 |
3809.00 |
XLON |
2179261 |
|
05-Mar-2025 |
10:02:32 |
984 |
3811.00 |
XLON |
2176993 |
|
05-Mar-2025 |
10:01:56 |
579 |
3812.00 |
XLON |
2176114 |
|
05-Mar-2025 |
10:01:56 |
376 |
3812.00 |
XLON |
2176116 |
|
05-Mar-2025 |
09:59:15 |
1,145 |
3810.00 |
XLON |
2172431 |
|
05-Mar-2025 |
09:58:06 |
1,024 |
3811.00 |
XLON |
2170981 |
|
05-Mar-2025 |
09:54:53 |
1,114 |
3811.00 |
XLON |
2167228 |
|
05-Mar-2025 |
09:50:58 |
478 |
3807.00 |
XLON |
2162093 |
|
05-Mar-2025 |
09:50:58 |
502 |
3807.00 |
XLON |
2162091 |
|
05-Mar-2025 |
09:50:58 |
183 |
3807.00 |
XLON |
2162089 |
|
05-Mar-2025 |
09:50:32 |
909 |
3808.00 |
XLON |
2161516 |
|
05-Mar-2025 |
09:50:32 |
240 |
3808.00 |
XLON |
2161514 |
|
05-Mar-2025 |
09:45:57 |
747 |
3805.00 |
XLON |
2156047 |
|
05-Mar-2025 |
09:45:49 |
222 |
3805.00 |
XLON |
2155781 |
|
05-Mar-2025 |
09:45:07 |
354 |
3808.00 |
XLON |
2154937 |
|
05-Mar-2025 |
09:45:07 |
735 |
3808.00 |
XLON |
2154939 |
|
05-Mar-2025 |
09:41:16 |
181 |
3804.00 |
XLON |
2150068 |
|
05-Mar-2025 |
09:41:16 |
480 |
3804.00 |
XLON |
2150066 |
|
05-Mar-2025 |
09:41:16 |
252 |
3804.00 |
XLON |
2150064 |
|
05-Mar-2025 |
09:41:16 |
73 |
3804.00 |
XLON |
2150062 |
|
05-Mar-2025 |
09:40:33 |
836 |
3809.00 |
XLON |
2148990 |
|
05-Mar-2025 |
09:40:33 |
120 |
3809.00 |
XLON |
2148988 |
|
05-Mar-2025 |
09:37:37 |
715 |
3810.00 |
XLON |
2145062 |
|
05-Mar-2025 |
09:37:37 |
301 |
3810.00 |
XLON |
2145060 |
|
05-Mar-2025 |
09:35:48 |
864 |
3812.00 |
XLON |
2142232 |
|
05-Mar-2025 |
09:35:48 |
282 |
3812.00 |
XLON |
2142230 |
|
05-Mar-2025 |
09:34:11 |
340 |
3813.00 |
XLON |
2140212 |
|
05-Mar-2025 |
09:33:51 |
356 |
3813.00 |
XLON |
2139934 |
|
05-Mar-2025 |
09:33:45 |
188 |
3813.00 |
XLON |
2139848 |
|
05-Mar-2025 |
09:33:27 |
188 |
3813.00 |
XLON |
2139586 |
|
05-Mar-2025 |
09:31:09 |
1,056 |
3814.00 |
XLON |
2137150 |
|
05-Mar-2025 |
09:27:58 |
879 |
3817.00 |
XLON |
2133096 |
|
05-Mar-2025 |
09:27:58 |
313 |
3817.00 |
XLON |
2133094 |
|
05-Mar-2025 |
09:26:02 |
1 |
3816.00 |
XLON |
2130176 |
|
05-Mar-2025 |
09:26:02 |
1 |
3816.00 |
XLON |
2130174 |
|
05-Mar-2025 |
09:26:02 |
8 |
3816.00 |
XLON |
2130172 |
|
05-Mar-2025 |
09:26:02 |
248 |
3816.00 |
XLON |
2130170 |
|
05-Mar-2025 |
09:23:53 |
171 |
3817.00 |
XLON |
2127596 |
|
05-Mar-2025 |
09:23:53 |
260 |
3817.00 |
XLON |
2127594 |
|
05-Mar-2025 |
09:23:42 |
960 |
3818.00 |
XLON |
2127366 |
|
05-Mar-2025 |
09:21:52 |
1,176 |
3818.00 |
XLON |
2124924 |
05-Mar-2025 |
09:18:37 |
1,151 |
3815.00 |
XLON |
2120548 |
|
05-Mar-2025 |
09:15:03 |
617 |
3818.00 |
XLON |
2116322 |
|
05-Mar-2025 |
09:15:03 |
495 |
3818.00 |
XLON |
2116320 |
|
05-Mar-2025 |
09:10:16 |
1,165 |
3816.00 |
XLON |
2110577 |
|
05-Mar-2025 |
09:10:16 |
1,007 |
3817.00 |
XLON |
2110575 |
|
05-Mar-2025 |
09:05:00 |
1,063 |
3815.00 |
XLON |
2103066 |
|
05-Mar-2025 |
09:02:10 |
1,089 |
3818.00 |
XLON |
2099242 |
|
05-Mar-2025 |
08:58:53 |
881 |
3819.00 |
XLON |
2094158 |
|
05-Mar-2025 |
08:58:53 |
1 |
3819.00 |
XLON |
2094156 |
|
05-Mar-2025 |
08:58:53 |
200 |
3819.00 |
XLON |
2094154 |
|
05-Mar-2025 |
08:54:34 |
1,016 |
3818.00 |
XLON |
2088393 |
|
05-Mar-2025 |
08:51:07 |
1,164 |
3818.00 |
XLON |
2083881 |
|
05-Mar-2025 |
08:50:06 |
1,122 |
3818.00 |
XLON |
2082502 |
|
05-Mar-2025 |
08:43:10 |
1,081 |
3815.00 |
XLON |
2071828 |
|
05-Mar-2025 |
08:41:42 |
1,017 |
3817.00 |
XLON |
2069663 |
|
05-Mar-2025 |
08:39:23 |
1,162 |
3819.00 |
XLON |
2066180 |
|
05-Mar-2025 |
08:36:03 |
53 |
3826.00 |
XLON |
2061245 |
|
05-Mar-2025 |
08:36:03 |
1,043 |
3826.00 |
XLON |
2061243 |
|
05-Mar-2025 |
08:31:06 |
704 |
3814.00 |
XLON |
2054801 |
|
05-Mar-2025 |
08:31:06 |
352 |
3814.00 |
XLON |
2054799 |
|
05-Mar-2025 |
08:30:54 |
1,041 |
3815.00 |
XLON |
2054066 |
|
05-Mar-2025 |
08:26:06 |
648 |
3811.00 |
XLON |
2046302 |
|
05-Mar-2025 |
08:26:06 |
357 |
3811.00 |
XLON |
2046300 |
|
05-Mar-2025 |
08:25:34 |
1,054 |
3813.00 |
XLON |
2045590 |
|
05-Mar-2025 |
08:22:50 |
1,048 |
3813.00 |
XLON |
2041840 |
|
05-Mar-2025 |
08:20:54 |
815 |
3815.00 |
XLON |
2038638 |
|
05-Mar-2025 |
08:20:54 |
254 |
3815.00 |
XLON |
2038636 |
|
05-Mar-2025 |
08:19:48 |
518 |
3815.00 |
XLON |
2036597 |
|
05-Mar-2025 |
08:19:48 |
540 |
3815.00 |
XLON |
2036595 |
|
05-Mar-2025 |
08:18:46 |
353 |
3812.00 |
XLON |
2035274 |
|
05-Mar-2025 |
08:18:46 |
54 |
3812.00 |
XLON |
2035272 |
|
05-Mar-2025 |
08:17:32 |
1,073 |
3813.00 |
XLON |
2033509 |
|
05-Mar-2025 |
08:16:50 |
1,102 |
3814.00 |
XLON |
2032621 |
|
05-Mar-2025 |
08:16:46 |
54 |
3814.00 |
XLON |
2032548 |
|
05-Mar-2025 |
08:16:01 |
1,068 |
3814.00 |
XLON |
2031237 |
|
05-Mar-2025 |
08:13:28 |
1,075 |
3813.00 |
XLON |
2027303 |
|
05-Mar-2025 |
08:11:28 |
1,050 |
3813.00 |
XLON |
2024223 |
|
05-Mar-2025 |
08:09:53 |
1,128 |
3809.00 |
XLON |
2021276 |
|
05-Mar-2025 |
08:09:11 |
1,034 |
3811.00 |
XLON |
2019678 |
|
05-Mar-2025 |
08:08:49 |
969 |
3811.00 |
XLON |
2018581 |
|
05-Mar-2025 |
08:06:47 |
897 |
3806.00 |
XLON |
2013658 |
|
05-Mar-2025 |
08:06:47 |
279 |
3806.00 |
XLON |
2013656 |
|
05-Mar-2025 |
08:06:16 |
150 |
3803.00 |
XLON |
2012457 |
|
05-Mar-2025 |
08:04:09 |
684 |
3800.00 |
XLON |
2008434 |
|
05-Mar-2025 |
08:04:09 |
271 |
3800.00 |
XLON |
2008432 |
|
05-Mar-2025 |
08:04:09 |
597 |
3803.00 |
XLON |
2008430 |
|
05-Mar-2025 |
08:04:09 |
121 |
3803.00 |
XLON |
2008428 |
|
05-Mar-2025 |
08:04:09 |
248 |
3803.00 |
XLON |
2008426 |
|
05-Mar-2025 |
08:04:09 |
41 |
3803.00 |
XLON |
2008424 |
|
05-Mar-2025 |
08:03:21 |
1,068 |
3811.00 |
XLON |
2006706 |
|
05-Mar-2025 |
08:02:31 |
1,033 |
3810.00 |
XLON |
2004424 |
|
05-Mar-2025 |
08:01:09 |
1,097 |
3807.00 |
XLON |
2000846 |
|
05-Mar-2025 |
08:01:09 |
925 |
3808.00 |
XLON |
2000844 |
05-Mar-2025 |
08:01:09 |
99 |
3808.00 |
XLON |
2000842 |
|
05-Mar-2025 |
08:00:34 |
1,188 |
3805.00 |
XLON |
1999699 |
6 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 256,457 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 26,935,815 ordinary shares in treasury, and has 1,854,533,489 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 7,328,145 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 March 2025 |
Number of ordinary shares purchased: |
256,457 |
Highest price paid per share (p): |
3753 |
Lowest price paid per share (p): |
3650 |
Volume weighted average price paid per share (p): |
3684.5280 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
|
|
|
|
06-Mar-2025 |
16:08:20 |
106 |
3684.00 |
XLON |
2879486 |
06-Mar-2025 |
16:08:20 |
166 |
3684.00 |
XLON |
2879484 |
06-Mar-2025 |
16:08:05 |
336 |
3684.00 |
XLON |
2878866 |
06-Mar-2025 |
16:08:05 |
357 |
3684.00 |
XLON |
2878864 |
06-Mar-2025 |
16:08:05 |
100 |
3684.00 |
XLON |
2878860 |
06-Mar-2025 |
16:08:05 |
867 |
3684.00 |
XLON |
2878845 |
06-Mar-2025 |
16:07:22 |
72 |
3682.00 |
XLON |
2877193 |
06-Mar-2025 |
16:07:22 |
117 |
3682.00 |
XLON |
2877191 |
06-Mar-2025 |
16:07:22 |
452 |
3682.00 |
XLON |
2877189 |
06-Mar-2025 |
16:07:22 |
967 |
3682.00 |
XLON |
2877187 |
06-Mar-2025 |
16:05:46 |
1,143 |
3683.00 |
XLON |
2873516 |
06-Mar-2025 |
16:05:39 |
169 |
3684.00 |
XLON |
2873306 |
06-Mar-2025 |
16:05:39 |
853 |
3684.00 |
XLON |
2873308 |
06-Mar-2025 |
16:04:46 |
2,481 |
3684.00 |
XLON |
2871349 |
06-Mar-2025 |
16:04:46 |
3 |
3684.00 |
XLON |
2871335 |
06-Mar-2025 |
16:04:46 |
9 |
3684.00 |
XLON |
2871329 |
06-Mar-2025 |
16:04:46 |
2 |
3684.00 |
XLON |
2871325 |
06-Mar-2025 |
16:04:31 |
158 |
3683.00 |
XLON |
2870846 |
06-Mar-2025 |
16:03:12 |
960 |
3682.00 |
XLON |
2867244 |
06-Mar-2025 |
16:03:12 |
126 |
3682.00 |
XLON |
2867242 |
06-Mar-2025 |
16:02:01 |
969 |
3682.00 |
XLON |
2864269 |
06-Mar-2025 |
16:01:49 |
215 |
3682.00 |
XLON |
2863697 |
06-Mar-2025 |
15:59:44 |
340 |
3681.00 |
XLON |
2857275 |
06-Mar-2025 |
15:59:44 |
795 |
3681.00 |
XLON |
2857273 |
06-Mar-2025 |
15:59:21 |
1,034 |
3684.00 |
XLON |
2855850 |
06-Mar-2025 |
15:59:21 |
1,093 |
3685.00 |
XLON |
2855847 |
06-Mar-2025 |
15:58:47 |
143 |
3684.00 |
XLON |
2854535 |
06-Mar-2025 |
15:58:47 |
697 |
3684.00 |
XLON |
2854533 |
06-Mar-2025 |
15:58:47 |
64 |
3684.00 |
XLON |
2854531 |
06-Mar-2025 |
15:56:28 |
1,018 |
3680.00 |
XLON |
2849543 |
06-Mar-2025 |
15:55:51 |
1,160 |
3679.00 |
XLON |
2848477 |
06-Mar-2025 |
15:54:27 |
1,055 |
3675.00 |
XLON |
2845372 |
06-Mar-2025 |
15:54:27 |
81 |
3675.00 |
XLON |
2845370 |
06-Mar-2025 |
15:53:19 |
109 |
3675.00 |
XLON |
2842791 |
06-Mar-2025 |
15:53:19 |
845 |
3675.00 |
XLON |
2842789 |
06-Mar-2025 |
15:51:29 |
1,140 |
3672.00 |
XLON |
2838806 |
06-Mar-2025 |
15:50:02 |
1,161 |
3674.00 |
XLON |
2835583 |
06-Mar-2025 |
15:49:05 |
987 |
3676.00 |
XLON |
2833108 |
06-Mar-2025 |
15:48:35 |
1,009 |
3677.00 |
XLON |
2832086 |
06-Mar-2025 |
15:48:16 |
1,141 |
3677.00 |
XLON |
2831338 |
06-Mar-2025 |
15:45:49 |
1,352 |
3676.00 |
XLON |
2826357 |
06-Mar-2025 |
15:45:43 |
981 |
3677.00 |
XLON |
2826051 |
06-Mar-2025 |
15:42:35 |
854 |
3676.00 |
XLON |
2819789 |
06-Mar-2025 |
15:42:35 |
106 |
3676.00 |
XLON |
2819787 |
06-Mar-2025 |
15:42:30 |
1,140 |
3677.00 |
XLON |
2819651 |
06-Mar-2025 |
15:40:19 |
105 |
3679.00 |
XLON |
2814783 |
06-Mar-2025 |
15:40:19 |
99 |
3679.00 |
XLON |
2814781 |
06-Mar-2025 |
15:40:19 |
775 |
3679.00 |
XLON |
2814785 |
06-Mar-2025 |
15:40:16 |
970 |
3680.00 |
XLON |
2814678 |
06-Mar-2025 |
15:38:00 |
1,170 |
3678.00 |
XLON |
2809639 |
06-Mar-2025 |
15:37:57 |
1,130 |
3679.00 |
XLON |
2809424 |
06-Mar-2025 |
15:36:27 |
1,068 |
3679.00 |
XLON |
2805600 |
06-Mar-2025 |
15:35:18 |
1,126 |
3679.00 |
XLON |
2802996 |
06-Mar-2025 |
15:33:25 |
1,018 |
3678.00 |
XLON |
2799021 |
06-Mar-2025 |
15:32:03 |
1,098 |
3680.00 |
XLON |
2796266 |
06-Mar-2025 |
15:30:37 |
1,002 |
3680.00 |
XLON |
2793446 |
06-Mar-2025 |
15:27:53 |
234 |
3680.00 |
XLON |
2787834 |
06-Mar-2025 |
15:27:53 |
820 |
3680.00 |
XLON |
2787831 |
06-Mar-2025 |
15:26:02 |
1,043 |
3684.00 |
XLON |
2784320 |
06-Mar-2025 |
15:25:22 |
1,135 |
3685.00 |
XLON |
2782909 |
06-Mar-2025 |
15:22:52 |
1,086 |
3689.00 |
XLON |
2775772 |
06-Mar-2025 |
15:22:15 |
31 |
3689.00 |
XLON |
2774256 |
06-Mar-2025 |
15:22:15 |
62 |
3689.00 |
XLON |
2774254 |
06-Mar-2025 |
15:22:15 |
50 |
3689.00 |
XLON |
2774252 |
06-Mar-2025 |
15:22:15 |
880 |
3689.00 |
XLON |
2774250 |
06-Mar-2025 |
15:18:52 |
33 |
3681.00 |
XLON |
2765539 |
06-Mar-2025 |
15:18:52 |
600 |
3681.00 |
XLON |
2765537 |
06-Mar-2025 |
15:18:52 |
494 |
3681.00 |
XLON |
2765535 |
06-Mar-2025 |
15:18:23 |
218 |
3682.00 |
XLON |
2764567 |
06-Mar-2025 |
15:18:23 |
168 |
3682.00 |
XLON |
2764561 |
06-Mar-2025 |
15:18:23 |
441 |
3682.00 |
XLON |
2764563 |
06-Mar-2025 |
15:18:23 |
357 |
3682.00 |
XLON |
2764565 |
06-Mar-2025 |
15:17:43 |
408 |
3680.00 |
XLON |
2762985 |
06-Mar-2025 |
15:14:50 |
196 |
3676.00 |
XLON |
2756450 |
06-Mar-2025 |
15:14:50 |
230 |
3676.00 |
XLON |
2756448 |
06-Mar-2025 |
15:14:50 |
693 |
3676.00 |
XLON |
2756446 |
06-Mar-2025 |
15:14:17 |
1,190 |
3676.00 |
XLON |
2755288 |
06-Mar-2025 |
15:12:07 |
1,159 |
3676.00 |
XLON |
2749740 |
06-Mar-2025 |
15:09:18 |
795 |
3677.00 |
XLON |
2743349 |
06-Mar-2025 |
15:09:18 |
300 |
3677.00 |
XLON |
2743347 |
06-Mar-2025 |
15:09:12 |
1,109 |
3678.00 |
XLON |
2743081 |
06-Mar-2025 |
15:07:33 |
836 |
3675.00 |
XLON |
2739383 |
06-Mar-2025 |
15:07:30 |
188 |
3675.00 |
XLON |
2739267 |
06-Mar-2025 |
15:05:19 |
1,091 |
3675.00 |
XLON |
2733657 |
06-Mar-2025 |
15:04:58 |
898 |
3676.00 |
XLON |
2732391 |
06-Mar-2025 |
15:04:58 |
164 |
3676.00 |
XLON |
2732389 |
06-Mar-2025 |
15:03:39 |
1,087 |
3675.00 |
XLON |
2728530 |
06-Mar-2025 |
15:02:20 |
1,127 |
3675.00 |
XLON |
2723986 |
06-Mar-2025 |
15:00:41 |
1,092 |
3676.00 |
XLON |
2718767 |
06-Mar-2025 |
15:00:35 |
1,025 |
3677.00 |
XLON |
2718326 |
06-Mar-2025 |
14:59:27 |
318 |
3671.00 |
XLON |
2712629 |
06-Mar-2025 |
14:59:27 |
355 |
3671.00 |
XLON |
2712627 |
06-Mar-2025 |
14:56:48 |
1,081 |
3671.00 |
XLON |
2703481 |
06-Mar-2025 |
14:55:51 |
1,058 |
3673.00 |
XLON |
2700602 |
06-Mar-2025 |
14:54:49 |
326 |
3676.00 |
XLON |
2697907 |
06-Mar-2025 |
14:54:21 |
443 |
3676.00 |
XLON |
2696793 |
06-Mar-2025 |
14:54:19 |
304 |
3676.00 |
XLON |
2696671 |
06-Mar-2025 |
14:53:32 |
107 |
3678.00 |
XLON |
2694065 |
06-Mar-2025 |
14:53:30 |
37 |
3678.00 |
XLON |
2693975 |
06-Mar-2025 |
14:53:30 |
936 |
3678.00 |
XLON |
2693973 |
06-Mar-2025 |
14:53:07 |
1,081 |
3679.00 |
XLON |
2693029 |
06-Mar-2025 |
14:52:15 |
960 |
3679.00 |
XLON |
2690622 |
06-Mar-2025 |
14:48:13 |
1,071 |
3672.00 |
XLON |
2678804 |
06-Mar-2025 |
14:47:07 |
1,097 |
3669.00 |
XLON |
2675562 |
06-Mar-2025 |
14:45:54 |
1,102 |
3669.00 |
XLON |
2672029 |
06-Mar-2025 |
14:45:37 |
1,075 |
3670.00 |
XLON |
2671210 |
06-Mar-2025 |
14:43:50 |
1,085 |
3663.00 |
XLON |
2666120 |
06-Mar-2025 |
14:43:50 |
767 |
3663.00 |
XLON |
2666118 |
06-Mar-2025 |
14:43:45 |
204 |
3663.00 |
XLON |
2665911 |
06-Mar-2025 |
14:39:30 |
1,087 |
3653.00 |
XLON |
2652835 |
06-Mar-2025 |
14:37:54 |
1,088 |
3651.00 |
XLON |
2648209 |
06-Mar-2025 |
14:35:48 |
1,182 |
3650.00 |
XLON |
2639748 |
06-Mar-2025 |
14:34:23 |
880 |
3653.00 |
XLON |
2635641 |
06-Mar-2025 |
14:34:23 |
299 |
3653.00 |
XLON |
2635639 |
06-Mar-2025 |
14:33:17 |
1,129 |
3658.00 |
XLON |
2631744 |
06-Mar-2025 |
14:32:14 |
1,033 |
3658.00 |
XLON |
2627996 |
06-Mar-2025 |
14:31:34 |
1,056 |
3657.00 |
XLON |
2625938 |
06-Mar-2025 |
14:29:53 |
1,187 |
3656.00 |
XLON |
2619522 |
06-Mar-2025 |
14:29:47 |
526 |
3658.00 |
XLON |
2613973 |
06-Mar-2025 |
14:29:47 |
483 |
3658.00 |
XLON |
2613976 |
06-Mar-2025 |
14:27:00 |
11 |
3659.00 |
XLON |
2608963 |
06-Mar-2025 |
14:27:00 |
115 |
3659.00 |
XLON |
2608961 |
06-Mar-2025 |
14:27:00 |
198 |
3659.00 |
XLON |
2608959 |
06-Mar-2025 |
14:27:00 |
693 |
3659.00 |
XLON |
2608957 |
06-Mar-2025 |
14:27:00 |
1,139 |
3659.00 |
XLON |
2608955 |
06-Mar-2025 |
14:25:52 |
1,123 |
3659.00 |
XLON |
2607180 |
06-Mar-2025 |
14:19:47 |
1,125 |
3661.00 |
XLON |
2597170 |
06-Mar-2025 |
14:17:12 |
6 |
3661.00 |
XLON |
2592733 |
06-Mar-2025 |
14:17:01 |
693 |
3661.00 |
XLON |
2592526 |
06-Mar-2025 |
14:17:01 |
99 |
3661.00 |
XLON |
2592528 |
06-Mar-2025 |
14:17:01 |
202 |
3661.00 |
XLON |
2592530 |
06-Mar-2025 |
14:17:01 |
16 |
3661.00 |
XLON |
2592532 |
06-Mar-2025 |
14:17:01 |
108 |
3661.00 |
XLON |
2592534 |
06-Mar-2025 |
14:14:37 |
1,101 |
3663.00 |
XLON |
2589079 |
06-Mar-2025 |
14:14:37 |
1,085 |
3664.00 |
XLON |
2589068 |
06-Mar-2025 |
14:10:08 |
998 |
3665.00 |
XLON |
2581810 |
06-Mar-2025 |
14:09:19 |
438 |
3669.00 |
XLON |
2580287 |
06-Mar-2025 |
14:09:19 |
581 |
3669.00 |
XLON |
2580285 |
06-Mar-2025 |
14:06:19 |
740 |
3669.00 |
XLON |
2573775 |
06-Mar-2025 |
14:06:19 |
357 |
3669.00 |
XLON |
2573773 |
06-Mar-2025 |
14:02:26 |
1,011 |
3668.00 |
XLON |
2567697 |
06-Mar-2025 |
14:01:08 |
440 |
3667.00 |
XLON |
2565726 |
06-Mar-2025 |
14:00:05 |
710 |
3667.00 |
XLON |
2564237 |
06-Mar-2025 |
13:58:42 |
683 |
3670.00 |
XLON |
2562433 |
06-Mar-2025 |
13:58:42 |
357 |
3670.00 |
XLON |
2562431 |
06-Mar-2025 |
13:58:25 |
836 |
3671.00 |
XLON |
2562041 |
06-Mar-2025 |
13:58:25 |
245 |
3671.00 |
XLON |
2562039 |
06-Mar-2025 |
13:55:04 |
321 |
3668.00 |
XLON |
2557509 |
06-Mar-2025 |
13:55:03 |
517 |
3668.00 |
XLON |
2557483 |
06-Mar-2025 |
13:52:38 |
1,125 |
3668.00 |
XLON |
2553043 |
06-Mar-2025 |
13:50:23 |
960 |
3669.00 |
XLON |
2550081 |
06-Mar-2025 |
13:48:14 |
1,054 |
3670.00 |
XLON |
2547058 |
06-Mar-2025 |
13:45:32 |
526 |
3669.00 |
XLON |
2542979 |
06-Mar-2025 |
13:45:32 |
450 |
3669.00 |
XLON |
2542981 |
06-Mar-2025 |
13:42:46 |
1,101 |
3670.00 |
XLON |
2538903 |
06-Mar-2025 |
13:39:56 |
1,103 |
3673.00 |
XLON |
2534706 |
06-Mar-2025 |
13:38:48 |
1,108 |
3675.00 |
XLON |
2533272 |
06-Mar-2025 |
13:38:08 |
845 |
3674.00 |
XLON |
2532300 |
06-Mar-2025 |
13:38:08 |
336 |
3674.00 |
XLON |
2532298 |
06-Mar-2025 |
13:32:06 |
147 |
3669.00 |
XLON |
2524574 |
06-Mar-2025 |
13:32:06 |
1,005 |
3669.00 |
XLON |
2524572 |
06-Mar-2025 |
13:29:18 |
430 |
3669.00 |
XLON |
2520734 |
06-Mar-2025 |
13:29:18 |
713 |
3669.00 |
XLON |
2520732 |
06-Mar-2025 |
13:24:04 |
768 |
3669.00 |
XLON |
2516066 |
06-Mar-2025 |
13:24:04 |
363 |
3669.00 |
XLON |
2516064 |
06-Mar-2025 |
13:20:58 |
1,055 |
3662.00 |
XLON |
2512306 |
06-Mar-2025 |
13:20:47 |
9 |
3662.00 |
XLON |
2512090 |
06-Mar-2025 |
13:16:47 |
1,147 |
3664.00 |
XLON |
2506810 |
06-Mar-2025 |
13:13:56 |
1,178 |
3665.00 |
XLON |
2502675 |
06-Mar-2025 |
13:11:44 |
1,052 |
3666.00 |
XLON |
2500700 |
06-Mar-2025 |
13:06:48 |
985 |
3665.00 |
XLON |
2495946 |
06-Mar-2025 |
13:03:16 |
1,083 |
3671.00 |
XLON |
2491569 |
06-Mar-2025 |
13:01:29 |
432 |
3672.00 |
XLON |
2489917 |
06-Mar-2025 |
13:01:17 |
52 |
3672.00 |
XLON |
2489762 |
06-Mar-2025 |
13:00:37 |
629 |
3672.00 |
XLON |
2489098 |
06-Mar-2025 |
12:57:22 |
1,003 |
3673.00 |
XLON |
2485970 |
06-Mar-2025 |
12:54:05 |
1,169 |
3674.00 |
XLON |
2482876 |
06-Mar-2025 |
12:52:23 |
1,176 |
3675.00 |
XLON |
2481373 |
06-Mar-2025 |
12:48:50 |
339 |
3669.00 |
XLON |
2478079 |
06-Mar-2025 |
12:48:50 |
682 |
3669.00 |
XLON |
2478077 |
06-Mar-2025 |
12:48:50 |
86 |
3669.00 |
XLON |
2478075 |
06-Mar-2025 |
12:46:48 |
52 |
3669.00 |
XLON |
2476296 |
06-Mar-2025 |
12:46:48 |
924 |
3669.00 |
XLON |
2476294 |
06-Mar-2025 |
12:39:18 |
1,101 |
3673.00 |
XLON |
2468443 |
06-Mar-2025 |
12:33:34 |
721 |
3673.00 |
XLON |
2463267 |
06-Mar-2025 |
12:33:11 |
283 |
3673.00 |
XLON |
2462961 |
06-Mar-2025 |
12:33:11 |
174 |
3673.00 |
XLON |
2462957 |
06-Mar-2025 |
12:28:43 |
1,117 |
3676.00 |
XLON |
2457899 |
06-Mar-2025 |
12:25:27 |
955 |
3673.00 |
XLON |
2455171 |
06-Mar-2025 |
12:23:22 |
1,153 |
3672.00 |
XLON |
2453446 |
06-Mar-2025 |
12:22:02 |
672 |
3671.00 |
XLON |
2452225 |
06-Mar-2025 |
12:22:02 |
379 |
3671.00 |
XLON |
2452227 |
06-Mar-2025 |
12:16:15 |
1,054 |
3668.00 |
XLON |
2447068 |
06-Mar-2025 |
12:12:17 |
54 |
3676.00 |
XLON |
2443307 |
06-Mar-2025 |
12:12:17 |
825 |
3676.00 |
XLON |
2443305 |
06-Mar-2025 |
12:12:17 |
256 |
3676.00 |
XLON |
2443303 |
06-Mar-2025 |
12:07:37 |
448 |
3673.00 |
XLON |
2438946 |
06-Mar-2025 |
12:07:37 |
602 |
3673.00 |
XLON |
2438944 |
06-Mar-2025 |
12:03:36 |
967 |
3678.00 |
XLON |
2435183 |
06-Mar-2025 |
12:01:45 |
1,165 |
3680.00 |
XLON |
2433066 |
06-Mar-2025 |
11:58:14 |
1,074 |
3683.00 |
XLON |
2429903 |
06-Mar-2025 |
11:55:47 |
985 |
3688.00 |
XLON |
2427365 |
06-Mar-2025 |
11:50:47 |
1,019 |
3684.00 |
XLON |
2422648 |
06-Mar-2025 |
11:49:32 |
993 |
3685.00 |
XLON |
2421561 |
06-Mar-2025 |
11:47:55 |
1,010 |
3684.00 |
XLON |
2420011 |
06-Mar-2025 |
11:47:52 |
960 |
3685.00 |
XLON |
2419928 |
06-Mar-2025 |
11:47:52 |
25 |
3685.00 |
XLON |
2419926 |
06-Mar-2025 |
11:45:44 |
994 |
3679.00 |
XLON |
2417792 |
06-Mar-2025 |
11:41:53 |
585 |
3676.00 |
XLON |
2414131 |
06-Mar-2025 |
11:41:53 |
357 |
3676.00 |
XLON |
2414129 |
06-Mar-2025 |
11:41:53 |
29 |
3676.00 |
XLON |
2414127 |
06-Mar-2025 |
11:41:14 |
1,089 |
3677.00 |
XLON |
2413521 |
06-Mar-2025 |
11:32:47 |
717 |
3677.00 |
XLON |
2405018 |
06-Mar-2025 |
11:32:47 |
270 |
3677.00 |
XLON |
2405020 |
06-Mar-2025 |
11:29:15 |
739 |
3677.00 |
XLON |
2401378 |
06-Mar-2025 |
11:29:15 |
244 |
3677.00 |
XLON |
2401376 |
06-Mar-2025 |
11:27:02 |
41 |
3680.00 |
XLON |
2399307 |
06-Mar-2025 |
11:27:02 |
169 |
3680.00 |
XLON |
2399304 |
06-Mar-2025 |
11:27:02 |
175 |
3680.00 |
XLON |
2399302 |
06-Mar-2025 |
11:27:02 |
693 |
3680.00 |
XLON |
2399300 |
06-Mar-2025 |
11:27:02 |
1,049 |
3680.00 |
XLON |
2399298 |
06-Mar-2025 |
11:27:02 |
1,103 |
3680.00 |
XLON |
2399296 |
06-Mar-2025 |
11:22:22 |
1,021 |
3676.00 |
XLON |
2394341 |
06-Mar-2025 |
11:15:53 |
1,142 |
3674.00 |
XLON |
2388624 |
06-Mar-2025 |
11:12:56 |
1,163 |
3674.00 |
XLON |
2386012 |
06-Mar-2025 |
11:10:17 |
836 |
3673.00 |
XLON |
2383419 |
06-Mar-2025 |
11:10:17 |
318 |
3673.00 |
XLON |
2383421 |
06-Mar-2025 |
11:08:09 |
1,001 |
3674.00 |
XLON |
2381471 |
06-Mar-2025 |
11:04:55 |
119 |
3668.00 |
XLON |
2377864 |
06-Mar-2025 |
11:04:55 |
166 |
3668.00 |
XLON |
2377862 |
06-Mar-2025 |
11:04:55 |
693 |
3668.00 |
XLON |
2377860 |
06-Mar-2025 |
11:04:55 |
135 |
3668.00 |
XLON |
2377858 |
06-Mar-2025 |
11:02:40 |
984 |
3666.00 |
XLON |
2375459 |
06-Mar-2025 |
11:00:14 |
1,170 |
3670.00 |
XLON |
2372352 |
06-Mar-2025 |
10:56:59 |
1,095 |
3676.00 |
XLON |
2368671 |
06-Mar-2025 |
10:53:52 |
488 |
3669.00 |
XLON |
2365226 |
06-Mar-2025 |
10:53:52 |
357 |
3669.00 |
XLON |
2365222 |
06-Mar-2025 |
10:53:52 |
318 |
3669.00 |
XLON |
2365220 |
06-Mar-2025 |
10:52:46 |
1,075 |
3674.00 |
XLON |
2364196 |
06-Mar-2025 |
10:51:32 |
986 |
3671.00 |
XLON |
2362784 |
06-Mar-2025 |
10:49:20 |
970 |
3668.00 |
XLON |
2360562 |
06-Mar-2025 |
10:46:56 |
1,099 |
3670.00 |
XLON |
2358213 |
06-Mar-2025 |
10:44:37 |
781 |
3666.00 |
XLON |
2355502 |
06-Mar-2025 |
10:44:37 |
325 |
3666.00 |
XLON |
2355500 |
06-Mar-2025 |
10:41:56 |
1,053 |
3671.00 |
XLON |
2352743 |
06-Mar-2025 |
10:38:17 |
126 |
3676.00 |
XLON |
2348735 |
06-Mar-2025 |
10:37:47 |
42 |
3676.00 |
XLON |
2348131 |
06-Mar-2025 |
10:37:47 |
809 |
3676.00 |
XLON |
2348129 |
06-Mar-2025 |
10:34:02 |
1,088 |
3684.00 |
XLON |
2343976 |
06-Mar-2025 |
10:30:13 |
971 |
3685.00 |
XLON |
2339418 |
06-Mar-2025 |
10:28:26 |
1,106 |
3687.00 |
XLON |
2336910 |
06-Mar-2025 |
10:24:53 |
56 |
3686.00 |
XLON |
2332868 |
06-Mar-2025 |
10:24:53 |
788 |
3686.00 |
XLON |
2332866 |
06-Mar-2025 |
10:24:02 |
239 |
3686.00 |
XLON |
2331819 |
06-Mar-2025 |
10:24:02 |
14 |
3686.00 |
XLON |
2331817 |
06-Mar-2025 |
10:21:56 |
252 |
3688.00 |
XLON |
2329714 |
06-Mar-2025 |
10:21:56 |
357 |
3688.00 |
XLON |
2329712 |
06-Mar-2025 |
10:21:56 |
372 |
3688.00 |
XLON |
2329710 |
06-Mar-2025 |
10:21:56 |
63 |
3688.00 |
XLON |
2329708 |
06-Mar-2025 |
10:19:05 |
984 |
3688.00 |
XLON |
2325999 |
06-Mar-2025 |
10:15:20 |
360 |
3689.00 |
XLON |
2322003 |
06-Mar-2025 |
10:15:20 |
13 |
3689.00 |
XLON |
2322005 |
06-Mar-2025 |
10:14:40 |
183 |
3689.00 |
XLON |
2320971 |
06-Mar-2025 |
10:14:40 |
43 |
3689.00 |
XLON |
2320969 |
06-Mar-2025 |
10:14:39 |
357 |
3689.00 |
XLON |
2320961 |
06-Mar-2025 |
10:14:39 |
110 |
3689.00 |
XLON |
2320959 |
06-Mar-2025 |
10:13:21 |
1,114 |
3689.00 |
XLON |
2319500 |
06-Mar-2025 |
10:10:01 |
978 |
3686.00 |
XLON |
2315594 |
06-Mar-2025 |
10:08:39 |
1,144 |
3687.00 |
XLON |
2313622 |
06-Mar-2025 |
10:05:22 |
1,105 |
3686.00 |
XLON |
2309512 |
06-Mar-2025 |
10:03:21 |
964 |
3686.00 |
XLON |
2306982 |
06-Mar-2025 |
10:00:24 |
1,130 |
3685.00 |
XLON |
2302668 |
06-Mar-2025 |
09:56:07 |
1,062 |
3685.00 |
XLON |
2297397 |
06-Mar-2025 |
09:53:42 |
1,111 |
3687.00 |
XLON |
2294112 |
06-Mar-2025 |
09:52:13 |
1,034 |
3686.00 |
XLON |
2292344 |
06-Mar-2025 |
09:49:26 |
777 |
3688.00 |
XLON |
2289189 |
06-Mar-2025 |
09:49:20 |
21 |
3688.00 |
XLON |
2289097 |
06-Mar-2025 |
09:49:20 |
199 |
3688.00 |
XLON |
2289095 |
06-Mar-2025 |
09:47:17 |
419 |
3688.00 |
XLON |
2286907 |
06-Mar-2025 |
09:47:09 |
767 |
3688.00 |
XLON |
2286792 |
06-Mar-2025 |
09:44:47 |
319 |
3689.00 |
XLON |
2283939 |
06-Mar-2025 |
09:44:47 |
809 |
3689.00 |
XLON |
2283937 |
06-Mar-2025 |
09:43:33 |
1,082 |
3688.00 |
XLON |
2282546 |
06-Mar-2025 |
09:41:50 |
1,025 |
3688.00 |
XLON |
2280677 |
06-Mar-2025 |
09:38:12 |
1,106 |
3683.00 |
XLON |
2275503 |
06-Mar-2025 |
09:35:33 |
1,140 |
3690.00 |
XLON |
2271090 |
06-Mar-2025 |
09:34:25 |
141 |
3688.00 |
XLON |
2269172 |
06-Mar-2025 |
09:30:57 |
1,077 |
3690.00 |
XLON |
2263419 |
06-Mar-2025 |
09:27:32 |
1,036 |
3686.00 |
XLON |
2258587 |
06-Mar-2025 |
09:24:30 |
1,000 |
3682.00 |
XLON |
2254091 |
06-Mar-2025 |
09:20:52 |
1,190 |
3682.00 |
XLON |
2249670 |
06-Mar-2025 |
09:20:12 |
508 |
3681.00 |
XLON |
2248571 |
06-Mar-2025 |
09:20:07 |
1,144 |
3682.00 |
XLON |
2248263 |
06-Mar-2025 |
09:15:48 |
921 |
3684.00 |
XLON |
2241644 |
06-Mar-2025 |
09:15:48 |
158 |
3684.00 |
XLON |
2241642 |
06-Mar-2025 |
09:13:13 |
1,043 |
3686.00 |
XLON |
2237424 |
06-Mar-2025 |
09:11:58 |
1,094 |
3685.00 |
XLON |
2235502 |
06-Mar-2025 |
09:09:55 |
818 |
3682.00 |
XLON |
2232453 |
06-Mar-2025 |
09:09:55 |
140 |
3682.00 |
XLON |
2232451 |
06-Mar-2025 |
09:07:24 |
470 |
3682.00 |
XLON |
2228478 |
06-Mar-2025 |
09:07:24 |
33 |
3682.00 |
XLON |
2228476 |
06-Mar-2025 |
09:07:24 |
507 |
3682.00 |
XLON |
2228474 |
06-Mar-2025 |
09:04:36 |
726 |
3683.00 |
XLON |
2223065 |
06-Mar-2025 |
09:04:36 |
342 |
3683.00 |
XLON |
2223061 |
06-Mar-2025 |
09:01:32 |
1,130 |
3682.00 |
XLON |
2218138 |
06-Mar-2025 |
09:00:20 |
1,072 |
3683.00 |
XLON |
2215765 |
06-Mar-2025 |
08:57:10 |
1,106 |
3685.00 |
XLON |
2209562 |
06-Mar-2025 |
08:54:49 |
1,002 |
3684.00 |
XLON |
2205413 |
06-Mar-2025 |
08:52:11 |
965 |
3685.00 |
XLON |
2201164 |
06-Mar-2025 |
08:48:02 |
1,107 |
3684.00 |
XLON |
2193920 |
06-Mar-2025 |
08:45:47 |
1,086 |
3686.00 |
XLON |
2190244 |
06-Mar-2025 |
08:44:24 |
1,016 |
3681.00 |
XLON |
2186405 |
06-Mar-2025 |
08:43:17 |
1,065 |
3679.00 |
XLON |
2184777 |
06-Mar-2025 |
08:41:31 |
801 |
3681.00 |
XLON |
2182155 |
06-Mar-2025 |
08:41:31 |
206 |
3681.00 |
XLON |
2182153 |
06-Mar-2025 |
08:40:04 |
1,107 |
3684.00 |
XLON |
2179879 |
06-Mar-2025 |
08:39:09 |
1,039 |
3685.00 |
XLON |
2178663 |
06-Mar-2025 |
08:34:56 |
1,062 |
3684.00 |
XLON |
2171189 |
06-Mar-2025 |
08:32:53 |
1,181 |
3685.00 |
XLON |
2167390 |
06-Mar-2025 |
08:30:00 |
1,079 |
3680.00 |
XLON |
2161260 |
06-Mar-2025 |
08:27:34 |
978 |
3693.00 |
XLON |
2156119 |
06-Mar-2025 |
08:26:55 |
220 |
3695.00 |
XLON |
2155096 |
06-Mar-2025 |
08:25:12 |
636 |
3702.00 |
XLON |
2152455 |
06-Mar-2025 |
08:25:12 |
313 |
3702.00 |
XLON |
2152453 |
06-Mar-2025 |
08:25:09 |
36 |
3702.00 |
XLON |
2152402 |
06-Mar-2025 |
08:23:50 |
1,081 |
3707.00 |
XLON |
2149927 |
06-Mar-2025 |
08:22:37 |
1,177 |
3714.00 |
XLON |
2147421 |
06-Mar-2025 |
08:22:37 |
6 |
3714.00 |
XLON |
2147419 |
06-Mar-2025 |
08:21:37 |
225 |
3721.00 |
XLON |
2145417 |
06-Mar-2025 |
08:21:37 |
207 |
3721.00 |
XLON |
2145415 |
06-Mar-2025 |
08:21:37 |
607 |
3721.00 |
XLON |
2145419 |
06-Mar-2025 |
08:20:12 |
144 |
3720.00 |
XLON |
2142222 |
06-Mar-2025 |
08:20:12 |
419 |
3720.00 |
XLON |
2142224 |
06-Mar-2025 |
08:20:12 |
598 |
3720.00 |
XLON |
2142220 |
06-Mar-2025 |
08:18:12 |
706 |
3722.00 |
XLON |
2137833 |
06-Mar-2025 |
08:18:12 |
367 |
3722.00 |
XLON |
2137831 |
06-Mar-2025 |
08:16:59 |
416 |
3724.00 |
XLON |
2135591 |
06-Mar-2025 |
08:16:59 |
648 |
3724.00 |
XLON |
2135589 |
06-Mar-2025 |
08:16:19 |
1,157 |
3732.00 |
XLON |
2134390 |
06-Mar-2025 |
08:13:03 |
110 |
3730.00 |
XLON |
2127663 |
06-Mar-2025 |
08:13:03 |
167 |
3730.00 |
XLON |
2127661 |
06-Mar-2025 |
08:13:03 |
88 |
3730.00 |
XLON |
2127654 |
06-Mar-2025 |
08:13:03 |
170 |
3730.00 |
XLON |
2127658 |
06-Mar-2025 |
08:13:03 |
160 |
3730.00 |
XLON |
2127656 |
06-Mar-2025 |
08:13:03 |
354 |
3730.00 |
XLON |
2127652 |
06-Mar-2025 |
08:11:50 |
1,058 |
3735.00 |
XLON |
2125652 |
06-Mar-2025 |
08:10:51 |
723 |
3739.00 |
XLON |
2123956 |
06-Mar-2025 |
08:10:51 |
356 |
3739.00 |
XLON |
2123954 |
06-Mar-2025 |
08:10:28 |
940 |
3742.00 |
XLON |
2123174 |
06-Mar-2025 |
08:10:28 |
25 |
3742.00 |
XLON |
2123172 |
06-Mar-2025 |
08:09:53 |
1,104 |
3742.00 |
XLON |
2122049 |
06-Mar-2025 |
08:09:53 |
53 |
3742.00 |
XLON |
2122047 |
06-Mar-2025 |
08:09:53 |
1,050 |
3743.00 |
XLON |
2122012 |
06-Mar-2025 |
08:08:30 |
1,042 |
3742.00 |
XLON |
2118750 |
06-Mar-2025 |
08:06:24 |
1,103 |
3749.00 |
XLON |
2113436 |
06-Mar-2025 |
08:05:47 |
1,118 |
3750.00 |
XLON |
2112208 |
06-Mar-2025 |
08:05:47 |
366 |
3751.00 |
XLON |
2112205 |
06-Mar-2025 |
08:05:47 |
366 |
3751.00 |
XLON |
2112203 |
06-Mar-2025 |
08:05:46 |
395 |
3751.00 |
XLON |
2112196 |
06-Mar-2025 |
08:05:18 |
969 |
3751.00 |
XLON |
2111421 |
06-Mar-2025 |
08:04:53 |
1,112 |
3751.00 |
XLON |
2110632 |
06-Mar-2025 |
08:04:52 |
159 |
3752.00 |
XLON |
2110530 |
06-Mar-2025 |
08:04:52 |
102 |
3752.00 |
XLON |
2110528 |
06-Mar-2025 |
08:04:52 |
354 |
3752.00 |
XLON |
2110526 |
06-Mar-2025 |
08:04:52 |
205 |
3752.00 |
XLON |
2110532 |
06-Mar-2025 |
08:04:52 |
300 |
3752.00 |
XLON |
2110534 |
06-Mar-2025 |
08:04:34 |
962 |
3750.00 |
XLON |
2110041 |
06-Mar-2025 |
08:03:47 |
797 |
3747.00 |
XLON |
2108226 |
06-Mar-2025 |
08:03:47 |
210 |
3747.00 |
XLON |
2108224 |
06-Mar-2025 |
08:02:49 |
1,141 |
3750.00 |
XLON |
2106707 |
06-Mar-2025 |
08:02:32 |
1,086 |
3752.00 |
XLON |
2106163 |
06-Mar-2025 |
08:02:24 |
1,111 |
3753.00 |
XLON |
2105848 |
06-Mar-2025 |
08:00:48 |
1,190 |
3746.00 |
XLON |
2102299 |
06-Mar-2025 |
08:00:48 |
1,114 |
3747.00 |
XLON |
2102297 |
06-Mar-2025 |
08:00:48 |
1,132 |
3749.00 |
XLON |
2102279 |
06-Mar-2025 |
08:00:47 |
1,145 |
3750.00 |
XLON |
2102238 |
06-Mar-2025 |
08:00:15 |
1,001 |
3750.00 |
XLON |
2100622 |
7 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 264,083 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 27,199,898 ordinary shares in treasury, and has 1,854,273,925 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 7,592,228 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 March 2025 |
Number of ordinary shares purchased: |
264,083 |
Highest price paid per share (p): |
3687 |
Lowest price paid per share (p): |
3622 |
Volume weighted average price paid per share (p): |
3652.6383 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
07-Mar-2025 |
16:07:47 |
799 |
3684.00 |
XLON |
2618826 |
|
07-Mar-2025 |
16:07:44 |
181 |
3684.00 |
XLON |
2618655 |
|
07-Mar-2025 |
16:07:37 |
679 |
3685.00 |
XLON |
2618372 |
|
07-Mar-2025 |
16:07:37 |
312 |
3685.00 |
XLON |
2618370 |
|
07-Mar-2025 |
16:07:25 |
38 |
3685.00 |
XLON |
2617967 |
|
07-Mar-2025 |
16:07:25 |
202 |
3685.00 |
XLON |
2617964 |
|
07-Mar-2025 |
16:07:25 |
187 |
3685.00 |
XLON |
2617962 |
|
07-Mar-2025 |
16:07:25 |
176 |
3685.00 |
XLON |
2617960 |
|
07-Mar-2025 |
16:07:25 |
267 |
3685.00 |
XLON |
2617958 |
|
07-Mar-2025 |
16:07:25 |
100 |
3685.00 |
XLON |
2617956 |
|
07-Mar-2025 |
16:06:22 |
982 |
3685.00 |
XLON |
2615578 |
|
07-Mar-2025 |
16:05:09 |
1,083 |
3687.00 |
XLON |
2612936 |
|
07-Mar-2025 |
16:03:37 |
1,033 |
3684.00 |
XLON |
2609899 |
|
07-Mar-2025 |
16:03:00 |
470 |
3686.00 |
XLON |
2608756 |
07-Mar-2025 |
16:03:00 |
499 |
3686.00 |
XLON |
2608758 |
|
07-Mar-2025 |
16:02:01 |
680 |
3686.00 |
XLON |
2607074 |
|
07-Mar-2025 |
16:02:01 |
320 |
3686.00 |
XLON |
2607072 |
|
07-Mar-2025 |
16:01:47 |
126 |
3686.00 |
XLON |
2606500 |
|
07-Mar-2025 |
16:01:02 |
1,077 |
3685.00 |
XLON |
2604850 |
|
07-Mar-2025 |
15:59:50 |
1,092 |
3683.00 |
XLON |
2602031 |
|
07-Mar-2025 |
15:58:28 |
1,104 |
3682.00 |
XLON |
2598085 |
|
07-Mar-2025 |
15:57:42 |
147 |
3680.00 |
XLON |
2596835 |
|
07-Mar-2025 |
15:56:37 |
252 |
3681.00 |
XLON |
2594719 |
|
07-Mar-2025 |
15:56:37 |
889 |
3681.00 |
XLON |
2594717 |
|
07-Mar-2025 |
15:54:47 |
728 |
3682.00 |
XLON |
2591400 |
|
07-Mar-2025 |
15:54:47 |
312 |
3682.00 |
XLON |
2591398 |
|
07-Mar-2025 |
15:53:11 |
1,014 |
3680.00 |
XLON |
2587642 |
|
07-Mar-2025 |
15:52:27 |
1,018 |
3682.00 |
XLON |
2586158 |
|
07-Mar-2025 |
15:51:37 |
827 |
3682.00 |
XLON |
2584259 |
|
07-Mar-2025 |
15:51:37 |
306 |
3682.00 |
XLON |
2584257 |
|
07-Mar-2025 |
15:50:26 |
1,041 |
3683.00 |
XLON |
2581303 |
|
07-Mar-2025 |
15:49:27 |
969 |
3680.00 |
XLON |
2577426 |
|
07-Mar-2025 |
15:48:05 |
640 |
3676.00 |
XLON |
2566217 |
|
07-Mar-2025 |
15:48:05 |
500 |
3676.00 |
XLON |
2566215 |
|
07-Mar-2025 |
15:46:32 |
1,004 |
3675.00 |
XLON |
2563054 |
|
07-Mar-2025 |
15:46:03 |
1,153 |
3675.00 |
XLON |
2561835 |
|
07-Mar-2025 |
15:44:32 |
1,052 |
3674.00 |
XLON |
2557715 |
|
07-Mar-2025 |
15:41:31 |
261 |
3670.00 |
XLON |
2551147 |
|
07-Mar-2025 |
15:41:31 |
814 |
3670.00 |
XLON |
2551145 |
|
07-Mar-2025 |
15:40:52 |
1,074 |
3670.00 |
XLON |
2549879 |
|
07-Mar-2025 |
15:40:48 |
57 |
3670.00 |
XLON |
2549633 |
|
07-Mar-2025 |
15:40:48 |
210 |
3670.00 |
XLON |
2549631 |
|
07-Mar-2025 |
15:40:07 |
277 |
3670.00 |
XLON |
2548448 |
|
07-Mar-2025 |
15:40:07 |
250 |
3670.00 |
XLON |
2548445 |
|
07-Mar-2025 |
15:40:07 |
325 |
3670.00 |
XLON |
2548431 |
|
07-Mar-2025 |
15:38:14 |
1,041 |
3671.00 |
XLON |
2544669 |
|
07-Mar-2025 |
15:36:50 |
838 |
3672.00 |
XLON |
2541562 |
|
07-Mar-2025 |
15:36:50 |
326 |
3672.00 |
XLON |
2541560 |
|
07-Mar-2025 |
15:35:38 |
1,128 |
3672.00 |
XLON |
2538616 |
|
07-Mar-2025 |
15:35:38 |
11 |
3672.00 |
XLON |
2538614 |
|
07-Mar-2025 |
15:35:38 |
32 |
3672.00 |
XLON |
2538612 |
|
07-Mar-2025 |
15:34:10 |
1,162 |
3674.00 |
XLON |
2535018 |
|
07-Mar-2025 |
15:34:10 |
28 |
3674.00 |
XLON |
2535016 |
|
07-Mar-2025 |
15:32:07 |
819 |
3674.00 |
XLON |
2530219 |
|
07-Mar-2025 |
15:32:04 |
51 |
3674.00 |
XLON |
2530150 |
|
07-Mar-2025 |
15:32:04 |
121 |
3674.00 |
XLON |
2530148 |
|
07-Mar-2025 |
15:30:53 |
1,088 |
3675.00 |
XLON |
2526895 |
|
07-Mar-2025 |
15:29:49 |
65 |
3677.00 |
XLON |
2524097 |
|
07-Mar-2025 |
15:29:49 |
243 |
3677.00 |
XLON |
2524095 |
|
07-Mar-2025 |
15:29:49 |
698 |
3677.00 |
XLON |
2524093 |
|
07-Mar-2025 |
15:29:49 |
1,119 |
3677.00 |
XLON |
2524091 |
|
07-Mar-2025 |
15:28:36 |
990 |
3676.00 |
XLON |
2521700 |
|
07-Mar-2025 |
15:28:36 |
153 |
3676.00 |
XLON |
2521698 |
|
07-Mar-2025 |
15:26:21 |
1,065 |
3677.00 |
XLON |
2517672 |
|
07-Mar-2025 |
15:25:03 |
1,060 |
3678.00 |
XLON |
2515013 |
|
07-Mar-2025 |
15:24:43 |
1,028 |
3679.00 |
XLON |
2514015 |
|
07-Mar-2025 |
15:23:35 |
1,042 |
3679.00 |
XLON |
2511746 |
07-Mar-2025 |
15:23:35 |
244 |
3679.00 |
XLON |
2511744 |
|
07-Mar-2025 |
15:23:17 |
727 |
3679.00 |
XLON |
2511224 |
|
07-Mar-2025 |
15:22:33 |
175 |
3677.00 |
XLON |
2509748 |
|
07-Mar-2025 |
15:18:22 |
1,010 |
3675.00 |
XLON |
2502571 |
|
07-Mar-2025 |
15:17:21 |
334 |
3676.00 |
XLON |
2500673 |
|
07-Mar-2025 |
15:17:21 |
698 |
3676.00 |
XLON |
2500671 |
|
07-Mar-2025 |
15:17:21 |
955 |
3676.00 |
XLON |
2500669 |
|
07-Mar-2025 |
15:14:52 |
362 |
3676.00 |
XLON |
2495140 |
|
07-Mar-2025 |
15:14:52 |
300 |
3676.00 |
XLON |
2495131 |
|
07-Mar-2025 |
15:14:52 |
393 |
3676.00 |
XLON |
2495129 |
|
07-Mar-2025 |
15:13:20 |
1,001 |
3674.00 |
XLON |
2491894 |
|
07-Mar-2025 |
15:12:18 |
954 |
3674.00 |
XLON |
2489855 |
|
07-Mar-2025 |
15:11:20 |
107 |
3676.00 |
XLON |
2488001 |
|
07-Mar-2025 |
15:11:20 |
23 |
3676.00 |
XLON |
2488005 |
|
07-Mar-2025 |
15:11:20 |
252 |
3676.00 |
XLON |
2488003 |
|
07-Mar-2025 |
15:11:20 |
698 |
3676.00 |
XLON |
2487999 |
|
07-Mar-2025 |
15:11:00 |
187 |
3676.00 |
XLON |
2487359 |
|
07-Mar-2025 |
15:11:00 |
790 |
3676.00 |
XLON |
2487357 |
|
07-Mar-2025 |
15:08:22 |
191 |
3676.00 |
XLON |
2482007 |
|
07-Mar-2025 |
15:08:22 |
234 |
3676.00 |
XLON |
2482005 |
|
07-Mar-2025 |
15:08:22 |
188 |
3676.00 |
XLON |
2482003 |
|
07-Mar-2025 |
15:08:22 |
181 |
3676.00 |
XLON |
2482001 |
|
07-Mar-2025 |
15:08:22 |
208 |
3676.00 |
XLON |
2481999 |
|
07-Mar-2025 |
15:08:22 |
983 |
3676.00 |
XLON |
2481994 |
|
07-Mar-2025 |
15:07:42 |
3 |
3673.00 |
XLON |
2480602 |
|
07-Mar-2025 |
15:07:29 |
44 |
3673.00 |
XLON |
2480320 |
|
07-Mar-2025 |
15:05:48 |
738 |
3674.00 |
XLON |
2476870 |
|
07-Mar-2025 |
15:05:48 |
294 |
3674.00 |
XLON |
2476868 |
|
07-Mar-2025 |
15:05:48 |
31 |
3674.00 |
XLON |
2476866 |
|
07-Mar-2025 |
15:03:58 |
750 |
3679.00 |
XLON |
2473122 |
|
07-Mar-2025 |
15:03:58 |
223 |
3679.00 |
XLON |
2473120 |
|
07-Mar-2025 |
15:03:37 |
1,123 |
3679.00 |
XLON |
2472341 |
|
07-Mar-2025 |
15:03:37 |
218 |
3679.00 |
XLON |
2472339 |
|
07-Mar-2025 |
15:03:14 |
769 |
3679.00 |
XLON |
2471495 |
|
07-Mar-2025 |
15:00:47 |
529 |
3675.00 |
XLON |
2465874 |
|
07-Mar-2025 |
15:00:47 |
500 |
3675.00 |
XLON |
2465872 |
|
07-Mar-2025 |
15:00:06 |
1,165 |
3677.00 |
XLON |
2463357 |
|
07-Mar-2025 |
14:59:04 |
1,082 |
3675.00 |
XLON |
2459119 |
|
07-Mar-2025 |
14:57:28 |
1,084 |
3675.00 |
XLON |
2455406 |
|
07-Mar-2025 |
14:55:35 |
330 |
3676.00 |
XLON |
2451072 |
|
07-Mar-2025 |
14:55:35 |
33 |
3676.00 |
XLON |
2451074 |
|
07-Mar-2025 |
14:55:35 |
698 |
3676.00 |
XLON |
2451070 |
|
07-Mar-2025 |
14:55:35 |
1,003 |
3676.00 |
XLON |
2451064 |
|
07-Mar-2025 |
14:54:33 |
1,111 |
3674.00 |
XLON |
2448778 |
|
07-Mar-2025 |
14:53:26 |
1,077 |
3673.00 |
XLON |
2446531 |
|
07-Mar-2025 |
14:52:37 |
249 |
3673.00 |
XLON |
2444889 |
|
07-Mar-2025 |
14:52:37 |
118 |
3673.00 |
XLON |
2444887 |
|
07-Mar-2025 |
14:52:37 |
992 |
3673.00 |
XLON |
2444885 |
|
07-Mar-2025 |
14:50:49 |
996 |
3672.00 |
XLON |
2441026 |
|
07-Mar-2025 |
14:50:06 |
99 |
3672.00 |
XLON |
2439637 |
|
07-Mar-2025 |
14:50:06 |
1,157 |
3672.00 |
XLON |
2439634 |
|
07-Mar-2025 |
14:47:42 |
62 |
3663.00 |
XLON |
2433761 |
|
07-Mar-2025 |
14:47:42 |
201 |
3663.00 |
XLON |
2433763 |
07-Mar-2025 |
14:47:42 |
141 |
3663.00 |
XLON |
2433759 |
|
07-Mar-2025 |
14:47:42 |
192 |
3663.00 |
XLON |
2433756 |
|
07-Mar-2025 |
14:47:42 |
243 |
3663.00 |
XLON |
2433753 |
|
07-Mar-2025 |
14:47:42 |
500 |
3663.00 |
XLON |
2433751 |
|
07-Mar-2025 |
14:47:42 |
706 |
3663.00 |
XLON |
2433748 |
|
07-Mar-2025 |
14:47:42 |
357 |
3663.00 |
XLON |
2433746 |
|
07-Mar-2025 |
14:46:46 |
1,387 |
3662.00 |
XLON |
2430875 |
|
07-Mar-2025 |
14:44:19 |
832 |
3657.00 |
XLON |
2425068 |
|
07-Mar-2025 |
14:44:19 |
325 |
3657.00 |
XLON |
2425066 |
|
07-Mar-2025 |
14:44:19 |
1,079 |
3657.00 |
XLON |
2425070 |
|
07-Mar-2025 |
14:39:39 |
13 |
3652.00 |
XLON |
2413265 |
|
07-Mar-2025 |
14:39:39 |
940 |
3652.00 |
XLON |
2413267 |
|
07-Mar-2025 |
14:39:24 |
190 |
3652.00 |
XLON |
2412630 |
|
07-Mar-2025 |
14:39:02 |
1,055 |
3653.00 |
XLON |
2411625 |
|
07-Mar-2025 |
14:36:57 |
28 |
3651.00 |
XLON |
2404966 |
|
07-Mar-2025 |
14:36:54 |
727 |
3651.00 |
XLON |
2404776 |
|
07-Mar-2025 |
14:36:48 |
240 |
3651.00 |
XLON |
2404492 |
|
07-Mar-2025 |
14:35:59 |
521 |
3653.00 |
XLON |
2402115 |
|
07-Mar-2025 |
14:35:59 |
280 |
3653.00 |
XLON |
2402109 |
|
07-Mar-2025 |
14:35:59 |
196 |
3653.00 |
XLON |
2402113 |
|
07-Mar-2025 |
14:35:59 |
180 |
3653.00 |
XLON |
2402111 |
|
07-Mar-2025 |
14:35:59 |
416 |
3653.00 |
XLON |
2402103 |
|
07-Mar-2025 |
14:35:59 |
553 |
3653.00 |
XLON |
2402107 |
|
07-Mar-2025 |
14:35:59 |
436 |
3653.00 |
XLON |
2402105 |
|
07-Mar-2025 |
14:35:52 |
392 |
3653.00 |
XLON |
2401663 |
|
07-Mar-2025 |
14:35:52 |
157 |
3653.00 |
XLON |
2401661 |
|
07-Mar-2025 |
14:34:21 |
228 |
3649.00 |
XLON |
2397095 |
|
07-Mar-2025 |
14:33:31 |
140 |
3649.00 |
XLON |
2395002 |
|
07-Mar-2025 |
14:32:24 |
594 |
3651.00 |
XLON |
2392120 |
|
07-Mar-2025 |
14:32:24 |
190 |
3651.00 |
XLON |
2392118 |
|
07-Mar-2025 |
14:32:24 |
200 |
3651.00 |
XLON |
2392116 |
|
07-Mar-2025 |
14:32:24 |
76 |
3651.00 |
XLON |
2392114 |
|
07-Mar-2025 |
14:32:24 |
220 |
3651.00 |
XLON |
2392101 |
|
07-Mar-2025 |
14:32:24 |
101 |
3651.00 |
XLON |
2392099 |
|
07-Mar-2025 |
14:32:24 |
190 |
3651.00 |
XLON |
2392097 |
|
07-Mar-2025 |
14:32:24 |
202 |
3651.00 |
XLON |
2392103 |
|
07-Mar-2025 |
14:32:24 |
111 |
3651.00 |
XLON |
2392107 |
|
07-Mar-2025 |
14:32:24 |
246 |
3651.00 |
XLON |
2392105 |
|
07-Mar-2025 |
14:30:53 |
976 |
3650.00 |
XLON |
2387782 |
|
07-Mar-2025 |
14:30:48 |
1,073 |
3651.00 |
XLON |
2387511 |
|
07-Mar-2025 |
14:30:17 |
985 |
3651.00 |
XLON |
2385464 |
|
07-Mar-2025 |
14:29:42 |
982 |
3650.00 |
XLON |
2380072 |
|
07-Mar-2025 |
14:26:54 |
1,133 |
3651.00 |
XLON |
2376333 |
|
07-Mar-2025 |
14:24:32 |
213 |
3650.00 |
XLON |
2373142 |
|
07-Mar-2025 |
14:24:32 |
226 |
3650.00 |
XLON |
2373126 |
|
07-Mar-2025 |
14:24:32 |
193 |
3650.00 |
XLON |
2373124 |
|
07-Mar-2025 |
14:24:32 |
120 |
3650.00 |
XLON |
2373122 |
|
07-Mar-2025 |
14:24:32 |
210 |
3650.00 |
XLON |
2373120 |
|
07-Mar-2025 |
14:23:20 |
1,088 |
3649.00 |
XLON |
2371172 |
|
07-Mar-2025 |
14:22:47 |
271 |
3650.00 |
XLON |
2370317 |
|
07-Mar-2025 |
14:22:47 |
767 |
3650.00 |
XLON |
2370319 |
|
07-Mar-2025 |
14:17:35 |
1,171 |
3649.00 |
XLON |
2363039 |
|
07-Mar-2025 |
14:17:32 |
1,013 |
3650.00 |
XLON |
2362905 |
07-Mar-2025 |
14:16:35 |
988 |
3651.00 |
XLON |
2361530 |
|
07-Mar-2025 |
14:16:35 |
11 |
3651.00 |
XLON |
2361528 |
|
07-Mar-2025 |
14:11:24 |
1,039 |
3647.00 |
XLON |
2355307 |
|
07-Mar-2025 |
14:09:50 |
1,073 |
3645.00 |
XLON |
2353296 |
|
07-Mar-2025 |
14:09:50 |
89 |
3645.00 |
XLON |
2353294 |
|
07-Mar-2025 |
14:06:38 |
270 |
3640.00 |
XLON |
2348293 |
|
07-Mar-2025 |
14:06:38 |
195 |
3640.00 |
XLON |
2348291 |
|
07-Mar-2025 |
14:06:38 |
260 |
3640.00 |
XLON |
2348289 |
|
07-Mar-2025 |
14:06:38 |
410 |
3640.00 |
XLON |
2348287 |
|
07-Mar-2025 |
14:06:17 |
739 |
3640.00 |
XLON |
2347940 |
|
07-Mar-2025 |
14:06:17 |
31 |
3640.00 |
XLON |
2347944 |
|
07-Mar-2025 |
14:06:17 |
320 |
3640.00 |
XLON |
2347942 |
|
07-Mar-2025 |
14:02:28 |
270 |
3635.00 |
XLON |
2342721 |
|
07-Mar-2025 |
14:02:28 |
875 |
3635.00 |
XLON |
2342719 |
|
07-Mar-2025 |
13:59:51 |
222 |
3638.00 |
XLON |
2339260 |
|
07-Mar-2025 |
13:59:51 |
220 |
3638.00 |
XLON |
2339258 |
|
07-Mar-2025 |
13:59:51 |
177 |
3638.00 |
XLON |
2339256 |
|
07-Mar-2025 |
13:59:51 |
370 |
3638.00 |
XLON |
2339254 |
|
07-Mar-2025 |
13:56:58 |
1,114 |
3640.00 |
XLON |
2334534 |
|
07-Mar-2025 |
13:55:20 |
955 |
3637.00 |
XLON |
2332769 |
|
07-Mar-2025 |
13:54:07 |
1,054 |
3637.00 |
XLON |
2331164 |
|
07-Mar-2025 |
13:50:07 |
1,190 |
3640.00 |
XLON |
2327152 |
|
07-Mar-2025 |
13:47:02 |
1,039 |
3643.00 |
XLON |
2324078 |
|
07-Mar-2025 |
13:44:59 |
1,050 |
3642.00 |
XLON |
2321675 |
|
07-Mar-2025 |
13:42:39 |
873 |
3639.00 |
XLON |
2319152 |
|
07-Mar-2025 |
13:42:39 |
250 |
3639.00 |
XLON |
2319150 |
|
07-Mar-2025 |
13:41:07 |
1,020 |
3640.00 |
XLON |
2317578 |
|
07-Mar-2025 |
13:39:21 |
1,192 |
3641.00 |
XLON |
2315222 |
|
07-Mar-2025 |
13:37:38 |
1,034 |
3645.00 |
XLON |
2313116 |
|
07-Mar-2025 |
13:36:15 |
143 |
3643.00 |
XLON |
2311689 |
|
07-Mar-2025 |
13:36:15 |
949 |
3643.00 |
XLON |
2311687 |
|
07-Mar-2025 |
13:33:27 |
976 |
3641.00 |
XLON |
2308410 |
|
07-Mar-2025 |
13:32:37 |
1,098 |
3645.00 |
XLON |
2307169 |
|
07-Mar-2025 |
13:31:57 |
1,015 |
3644.00 |
XLON |
2306309 |
|
07-Mar-2025 |
13:29:51 |
1,023 |
3632.00 |
XLON |
2301754 |
|
07-Mar-2025 |
13:26:08 |
26 |
3626.00 |
XLON |
2297982 |
|
07-Mar-2025 |
13:26:08 |
1,164 |
3626.00 |
XLON |
2297984 |
|
07-Mar-2025 |
13:23:53 |
994 |
3625.00 |
XLON |
2295685 |
|
07-Mar-2025 |
13:18:38 |
1,173 |
3628.00 |
XLON |
2290477 |
|
07-Mar-2025 |
13:16:48 |
1,006 |
3627.00 |
XLON |
2289113 |
|
07-Mar-2025 |
13:13:28 |
1,079 |
3627.00 |
XLON |
2285528 |
|
07-Mar-2025 |
13:09:56 |
995 |
3625.00 |
XLON |
2282512 |
|
07-Mar-2025 |
13:09:56 |
5 |
3625.00 |
XLON |
2282510 |
|
07-Mar-2025 |
13:06:16 |
67 |
3628.00 |
XLON |
2279352 |
|
07-Mar-2025 |
13:06:16 |
645 |
3628.00 |
XLON |
2279350 |
|
07-Mar-2025 |
13:06:16 |
474 |
3628.00 |
XLON |
2279348 |
|
07-Mar-2025 |
13:01:21 |
1,017 |
3630.00 |
XLON |
2274727 |
|
07-Mar-2025 |
12:57:35 |
1,098 |
3628.00 |
XLON |
2271619 |
|
07-Mar-2025 |
12:55:32 |
742 |
3628.00 |
XLON |
2270104 |
|
07-Mar-2025 |
12:55:32 |
346 |
3628.00 |
XLON |
2270102 |
|
07-Mar-2025 |
12:50:38 |
269 |
3626.00 |
XLON |
2266504 |
|
07-Mar-2025 |
12:50:38 |
744 |
3626.00 |
XLON |
2266506 |
|
07-Mar-2025 |
12:45:24 |
1,054 |
3625.00 |
XLON |
2262444 |
07-Mar-2025 |
12:41:56 |
980 |
3624.00 |
XLON |
2259628 |
|
07-Mar-2025 |
12:41:56 |
11 |
3624.00 |
XLON |
2259626 |
|
07-Mar-2025 |
12:36:52 |
867 |
3629.00 |
XLON |
2256170 |
|
07-Mar-2025 |
12:36:52 |
153 |
3629.00 |
XLON |
2256168 |
|
07-Mar-2025 |
12:33:37 |
1,053 |
3628.00 |
XLON |
2253781 |
|
07-Mar-2025 |
12:31:15 |
1,042 |
3629.00 |
XLON |
2251595 |
|
07-Mar-2025 |
12:25:47 |
698 |
3631.00 |
XLON |
2247312 |
|
07-Mar-2025 |
12:25:47 |
446 |
3631.00 |
XLON |
2247310 |
|
07-Mar-2025 |
12:25:26 |
1,159 |
3632.00 |
XLON |
2247079 |
|
07-Mar-2025 |
12:18:18 |
524 |
3625.00 |
XLON |
2242144 |
|
07-Mar-2025 |
12:18:18 |
176 |
3625.00 |
XLON |
2242146 |
|
07-Mar-2025 |
12:18:18 |
172 |
3625.00 |
XLON |
2242142 |
|
07-Mar-2025 |
12:18:17 |
240 |
3625.00 |
XLON |
2242135 |
|
07-Mar-2025 |
12:17:16 |
1,157 |
3626.00 |
XLON |
2241442 |
|
07-Mar-2025 |
12:11:10 |
809 |
3622.00 |
XLON |
2237215 |
|
07-Mar-2025 |
12:11:10 |
247 |
3622.00 |
XLON |
2237213 |
|
07-Mar-2025 |
12:06:50 |
985 |
3627.00 |
XLON |
2234462 |
|
07-Mar-2025 |
12:05:47 |
173 |
3628.00 |
XLON |
2233839 |
|
07-Mar-2025 |
12:03:42 |
1,088 |
3628.00 |
XLON |
2232129 |
|
07-Mar-2025 |
12:00:42 |
1,089 |
3625.00 |
XLON |
2229824 |
|
07-Mar-2025 |
11:58:00 |
21 |
3629.00 |
XLON |
2227789 |
|
07-Mar-2025 |
11:57:11 |
365 |
3629.00 |
XLON |
2227384 |
|
07-Mar-2025 |
11:57:11 |
255 |
3629.00 |
XLON |
2227382 |
|
07-Mar-2025 |
11:57:09 |
441 |
3629.00 |
XLON |
2227349 |
|
07-Mar-2025 |
11:55:36 |
370 |
3629.00 |
XLON |
2226519 |
|
07-Mar-2025 |
11:55:36 |
231 |
3629.00 |
XLON |
2226517 |
|
07-Mar-2025 |
11:51:02 |
455 |
3629.00 |
XLON |
2223511 |
|
07-Mar-2025 |
11:47:19 |
1,058 |
3630.00 |
XLON |
2221167 |
|
07-Mar-2025 |
11:45:35 |
1,107 |
3632.00 |
XLON |
2219870 |
|
07-Mar-2025 |
11:40:21 |
1,142 |
3630.00 |
XLON |
2215980 |
|
07-Mar-2025 |
11:37:30 |
640 |
3631.00 |
XLON |
2214118 |
|
07-Mar-2025 |
11:37:30 |
389 |
3631.00 |
XLON |
2214116 |
|
07-Mar-2025 |
11:36:50 |
986 |
3633.00 |
XLON |
2213662 |
|
07-Mar-2025 |
11:34:34 |
1,058 |
3635.00 |
XLON |
2212096 |
|
07-Mar-2025 |
11:31:59 |
963 |
3635.00 |
XLON |
2210320 |
|
07-Mar-2025 |
11:30:51 |
1,043 |
3634.00 |
XLON |
2209531 |
|
07-Mar-2025 |
11:29:23 |
544 |
3634.00 |
XLON |
2208415 |
|
07-Mar-2025 |
11:28:50 |
439 |
3634.00 |
XLON |
2208054 |
|
07-Mar-2025 |
11:25:30 |
662 |
3634.00 |
XLON |
2205707 |
|
07-Mar-2025 |
11:25:30 |
344 |
3634.00 |
XLON |
2205705 |
|
07-Mar-2025 |
11:22:32 |
1,087 |
3634.00 |
XLON |
2203867 |
|
07-Mar-2025 |
11:21:04 |
969 |
3635.00 |
XLON |
2202990 |
|
07-Mar-2025 |
11:16:11 |
1,075 |
3641.00 |
XLON |
2199165 |
|
07-Mar-2025 |
11:14:48 |
807 |
3641.00 |
XLON |
2197834 |
|
07-Mar-2025 |
11:14:48 |
357 |
3641.00 |
XLON |
2197832 |
|
07-Mar-2025 |
11:12:56 |
908 |
3640.00 |
XLON |
2196308 |
|
07-Mar-2025 |
11:12:54 |
111 |
3640.00 |
XLON |
2196283 |
|
07-Mar-2025 |
11:12:36 |
1,121 |
3641.00 |
XLON |
2196106 |
|
07-Mar-2025 |
11:10:41 |
320 |
3637.00 |
XLON |
2194769 |
|
07-Mar-2025 |
11:10:41 |
357 |
3637.00 |
XLON |
2194767 |
|
07-Mar-2025 |
11:10:41 |
311 |
3637.00 |
XLON |
2194773 |
|
07-Mar-2025 |
11:10:41 |
21 |
3637.00 |
XLON |
2194771 |
|
07-Mar-2025 |
11:09:32 |
1,124 |
3638.00 |
XLON |
2193832 |
07-Mar-2025 |
11:06:24 |
320 |
3635.00 |
XLON |
2191076 |
|
07-Mar-2025 |
11:06:24 |
475 |
3635.00 |
XLON |
2191074 |
|
07-Mar-2025 |
11:06:04 |
844 |
3636.00 |
XLON |
2190780 |
|
07-Mar-2025 |
11:06:04 |
298 |
3636.00 |
XLON |
2190778 |
|
07-Mar-2025 |
11:04:40 |
985 |
3636.00 |
XLON |
2189236 |
|
07-Mar-2025 |
11:02:02 |
1,136 |
3636.00 |
XLON |
2186994 |
|
07-Mar-2025 |
11:00:49 |
682 |
3636.00 |
XLON |
2186140 |
|
07-Mar-2025 |
11:00:48 |
151 |
3636.00 |
XLON |
2186128 |
|
07-Mar-2025 |
11:00:48 |
123 |
3636.00 |
XLON |
2186121 |
|
07-Mar-2025 |
10:57:33 |
624 |
3636.00 |
XLON |
2183186 |
|
07-Mar-2025 |
10:57:25 |
345 |
3636.00 |
XLON |
2183093 |
|
07-Mar-2025 |
10:56:09 |
867 |
3636.00 |
XLON |
2182193 |
|
07-Mar-2025 |
10:56:09 |
103 |
3636.00 |
XLON |
2182191 |
|
07-Mar-2025 |
10:54:28 |
1,124 |
3635.00 |
XLON |
2180754 |
|
07-Mar-2025 |
10:54:22 |
493 |
3636.00 |
XLON |
2180701 |
|
07-Mar-2025 |
10:54:22 |
556 |
3636.00 |
XLON |
2180699 |
|
07-Mar-2025 |
10:50:54 |
959 |
3631.00 |
XLON |
2178193 |
|
07-Mar-2025 |
10:50:54 |
295 |
3631.00 |
XLON |
2178191 |
|
07-Mar-2025 |
10:45:56 |
1,073 |
3629.00 |
XLON |
2174507 |
|
07-Mar-2025 |
10:45:23 |
1,028 |
3630.00 |
XLON |
2174004 |
|
07-Mar-2025 |
10:41:36 |
1,081 |
3630.00 |
XLON |
2170980 |
|
07-Mar-2025 |
10:39:13 |
1,010 |
3632.00 |
XLON |
2169247 |
|
07-Mar-2025 |
10:36:10 |
1,067 |
3636.00 |
XLON |
2167200 |
|
07-Mar-2025 |
10:35:56 |
1,177 |
3637.00 |
XLON |
2167039 |
|
07-Mar-2025 |
10:32:51 |
792 |
3636.00 |
XLON |
2164532 |
|
07-Mar-2025 |
10:32:51 |
225 |
3636.00 |
XLON |
2164530 |
|
07-Mar-2025 |
10:30:57 |
1,156 |
3637.00 |
XLON |
2162936 |
|
07-Mar-2025 |
10:27:47 |
984 |
3637.00 |
XLON |
2160117 |
|
07-Mar-2025 |
10:25:15 |
985 |
3640.00 |
XLON |
2158144 |
|
07-Mar-2025 |
10:23:47 |
721 |
3642.00 |
XLON |
2156985 |
|
07-Mar-2025 |
10:23:47 |
262 |
3642.00 |
XLON |
2156983 |
|
07-Mar-2025 |
10:21:57 |
957 |
3642.00 |
XLON |
2155723 |
|
07-Mar-2025 |
10:21:16 |
735 |
3642.00 |
XLON |
2155249 |
|
07-Mar-2025 |
10:21:16 |
378 |
3642.00 |
XLON |
2155247 |
|
07-Mar-2025 |
10:21:16 |
964 |
3642.00 |
XLON |
2155251 |
|
07-Mar-2025 |
10:21:16 |
420 |
3642.00 |
XLON |
2155245 |
|
07-Mar-2025 |
10:20:15 |
608 |
3643.00 |
XLON |
2154538 |
|
07-Mar-2025 |
10:20:15 |
174 |
3643.00 |
XLON |
2154536 |
|
07-Mar-2025 |
10:20:15 |
339 |
3643.00 |
XLON |
2154534 |
|
07-Mar-2025 |
10:16:42 |
1,094 |
3638.00 |
XLON |
2150973 |
|
07-Mar-2025 |
10:16:15 |
828 |
3639.00 |
XLON |
2150249 |
|
07-Mar-2025 |
10:16:15 |
294 |
3639.00 |
XLON |
2150247 |
|
07-Mar-2025 |
10:15:58 |
1,119 |
3640.00 |
XLON |
2149920 |
|
07-Mar-2025 |
10:15:58 |
26 |
3640.00 |
XLON |
2149918 |
|
07-Mar-2025 |
10:12:42 |
1,096 |
3642.00 |
XLON |
2146828 |
|
07-Mar-2025 |
10:09:26 |
743 |
3645.00 |
XLON |
2143950 |
|
07-Mar-2025 |
10:08:37 |
246 |
3645.00 |
XLON |
2143092 |
|
07-Mar-2025 |
10:07:57 |
1,010 |
3648.00 |
XLON |
2142626 |
|
07-Mar-2025 |
10:05:57 |
807 |
3646.00 |
XLON |
2141089 |
|
07-Mar-2025 |
10:05:56 |
210 |
3646.00 |
XLON |
2141046 |
|
07-Mar-2025 |
10:03:48 |
430 |
3646.00 |
XLON |
2138996 |
|
07-Mar-2025 |
10:03:48 |
357 |
3646.00 |
XLON |
2138994 |
|
07-Mar-2025 |
10:03:48 |
294 |
3646.00 |
XLON |
2138992 |
07-Mar-2025 |
09:59:12 |
1,053 |
3645.00 |
XLON |
2134991 |
|
07-Mar-2025 |
09:55:11 |
1,031 |
3644.00 |
XLON |
2132011 |
|
07-Mar-2025 |
09:51:33 |
935 |
3644.00 |
XLON |
2128992 |
|
07-Mar-2025 |
09:51:33 |
43 |
3644.00 |
XLON |
2128990 |
|
07-Mar-2025 |
09:51:01 |
703 |
3646.00 |
XLON |
2128567 |
|
07-Mar-2025 |
09:50:54 |
69 |
3646.00 |
XLON |
2128511 |
|
07-Mar-2025 |
09:50:54 |
242 |
3646.00 |
XLON |
2128507 |
|
07-Mar-2025 |
09:47:47 |
982 |
3648.00 |
XLON |
2125939 |
|
07-Mar-2025 |
09:45:44 |
858 |
3646.00 |
XLON |
2124089 |
|
07-Mar-2025 |
09:45:26 |
126 |
3646.00 |
XLON |
2123802 |
|
07-Mar-2025 |
09:42:52 |
1,047 |
3650.00 |
XLON |
2121766 |
|
07-Mar-2025 |
09:38:53 |
901 |
3656.00 |
XLON |
2118619 |
|
07-Mar-2025 |
09:38:53 |
275 |
3656.00 |
XLON |
2118617 |
|
07-Mar-2025 |
09:36:16 |
1,053 |
3660.00 |
XLON |
2116547 |
|
07-Mar-2025 |
09:35:38 |
1,061 |
3660.00 |
XLON |
2115329 |
|
07-Mar-2025 |
09:29:49 |
1,188 |
3657.00 |
XLON |
2109895 |
|
07-Mar-2025 |
09:26:52 |
1,107 |
3657.00 |
XLON |
2107251 |
|
07-Mar-2025 |
09:23:10 |
1,132 |
3656.00 |
XLON |
2103078 |
|
07-Mar-2025 |
09:22:48 |
977 |
3657.00 |
XLON |
2102693 |
|
07-Mar-2025 |
09:22:48 |
86 |
3657.00 |
XLON |
2102691 |
|
07-Mar-2025 |
09:18:51 |
341 |
3655.00 |
XLON |
2098754 |
|
07-Mar-2025 |
09:18:51 |
714 |
3655.00 |
XLON |
2098756 |
|
07-Mar-2025 |
09:16:56 |
646 |
3655.00 |
XLON |
2097072 |
|
07-Mar-2025 |
09:16:56 |
450 |
3655.00 |
XLON |
2097070 |
|
07-Mar-2025 |
09:15:00 |
612 |
3652.00 |
XLON |
2094590 |
|
07-Mar-2025 |
09:15:00 |
431 |
3652.00 |
XLON |
2094588 |
|
07-Mar-2025 |
09:12:21 |
1,086 |
3652.00 |
XLON |
2091261 |
|
07-Mar-2025 |
09:10:11 |
534 |
3653.00 |
XLON |
2088835 |
|
07-Mar-2025 |
09:10:11 |
529 |
3653.00 |
XLON |
2088833 |
|
07-Mar-2025 |
09:06:44 |
1,136 |
3651.00 |
XLON |
2085602 |
|
07-Mar-2025 |
09:05:32 |
199 |
3649.00 |
XLON |
2084439 |
|
07-Mar-2025 |
09:05:32 |
240 |
3649.00 |
XLON |
2084437 |
|
07-Mar-2025 |
09:05:32 |
996 |
3649.00 |
XLON |
2084435 |
|
07-Mar-2025 |
09:02:29 |
960 |
3643.00 |
XLON |
2080736 |
|
07-Mar-2025 |
09:02:13 |
767 |
3644.00 |
XLON |
2080357 |
|
07-Mar-2025 |
09:02:13 |
255 |
3644.00 |
XLON |
2080355 |
|
07-Mar-2025 |
08:58:06 |
91 |
3650.00 |
XLON |
2075265 |
|
07-Mar-2025 |
08:58:06 |
357 |
3650.00 |
XLON |
2075263 |
|
07-Mar-2025 |
08:58:06 |
568 |
3650.00 |
XLON |
2075261 |
|
07-Mar-2025 |
08:54:14 |
1,075 |
3654.00 |
XLON |
2071041 |
|
07-Mar-2025 |
08:51:47 |
992 |
3653.00 |
XLON |
2068380 |
|
07-Mar-2025 |
08:49:27 |
292 |
3647.00 |
XLON |
2065928 |
|
07-Mar-2025 |
08:49:27 |
704 |
3647.00 |
XLON |
2065926 |
|
07-Mar-2025 |
08:47:47 |
1,172 |
3649.00 |
XLON |
2063983 |
|
07-Mar-2025 |
08:44:03 |
1,112 |
3646.00 |
XLON |
2058816 |
|
07-Mar-2025 |
08:44:03 |
44 |
3646.00 |
XLON |
2058814 |
|
07-Mar-2025 |
08:42:14 |
1,078 |
3649.00 |
XLON |
2057027 |
|
07-Mar-2025 |
08:39:48 |
1,044 |
3648.00 |
XLON |
2053997 |
|
07-Mar-2025 |
08:38:14 |
357 |
3649.00 |
XLON |
2052160 |
|
07-Mar-2025 |
08:38:14 |
621 |
3649.00 |
XLON |
2052162 |
|
07-Mar-2025 |
08:35:34 |
1,072 |
3653.00 |
XLON |
2048732 |
|
07-Mar-2025 |
08:33:48 |
765 |
3651.00 |
XLON |
2046528 |
|
07-Mar-2025 |
08:33:48 |
229 |
3651.00 |
XLON |
2046526 |
07-Mar-2025 |
08:33:38 |
142 |
3651.00 |
XLON |
2046323 |
|
07-Mar-2025 |
08:31:02 |
1,009 |
3651.00 |
XLON |
2043044 |
|
07-Mar-2025 |
08:28:55 |
1,136 |
3651.00 |
XLON |
2040005 |
|
07-Mar-2025 |
08:26:50 |
1,140 |
3657.00 |
XLON |
2037844 |
|
07-Mar-2025 |
08:23:48 |
825 |
3655.00 |
XLON |
2033760 |
|
07-Mar-2025 |
08:23:48 |
173 |
3655.00 |
XLON |
2033758 |
|
07-Mar-2025 |
08:22:47 |
57 |
3658.00 |
XLON |
2032559 |
|
07-Mar-2025 |
08:22:47 |
1,002 |
3658.00 |
XLON |
2032561 |
|
07-Mar-2025 |
08:22:46 |
1,116 |
3659.00 |
XLON |
2032557 |
|
07-Mar-2025 |
08:22:08 |
1,003 |
3659.00 |
XLON |
2031822 |
|
07-Mar-2025 |
08:20:19 |
1,139 |
3657.00 |
XLON |
2030076 |
|
07-Mar-2025 |
08:18:52 |
1,149 |
3656.00 |
XLON |
2028253 |
|
07-Mar-2025 |
08:16:26 |
954 |
3652.00 |
XLON |
2025660 |
|
07-Mar-2025 |
08:15:12 |
505 |
3653.00 |
XLON |
2024003 |
|
07-Mar-2025 |
08:15:12 |
400 |
3653.00 |
XLON |
2024001 |
|
07-Mar-2025 |
08:15:11 |
226 |
3653.00 |
XLON |
2023981 |
|
07-Mar-2025 |
08:11:52 |
1,152 |
3654.00 |
XLON |
2020081 |
|
07-Mar-2025 |
08:10:08 |
1,075 |
3660.00 |
XLON |
2018026 |
|
07-Mar-2025 |
08:08:52 |
1,178 |
3656.00 |
XLON |
2015971 |
|
07-Mar-2025 |
08:08:51 |
1,077 |
3657.00 |
XLON |
2015934 |
|
07-Mar-2025 |
08:07:00 |
68 |
3656.00 |
XLON |
2009602 |
|
07-Mar-2025 |
08:07:00 |
188 |
3656.00 |
XLON |
2009604 |
|
07-Mar-2025 |
08:07:00 |
1,048 |
3656.00 |
XLON |
2009600 |
|
07-Mar-2025 |
08:06:00 |
1,138 |
3657.00 |
XLON |
2008303 |
|
07-Mar-2025 |
08:05:09 |
1,078 |
3657.00 |
XLON |
2007047 |
|
07-Mar-2025 |
08:02:54 |
1,169 |
3663.00 |
XLON |
2003564 |
|
07-Mar-2025 |
08:02:32 |
1,151 |
3665.00 |
XLON |
2002865 |
|
07-Mar-2025 |
08:02:32 |
1,051 |
3667.00 |
XLON |
2002863 |
|
07-Mar-2025 |
08:02:28 |
404 |
3667.00 |
XLON |
2002757 |
|
07-Mar-2025 |
08:02:28 |
1,528 |
3669.00 |
XLON |
2002751 |
|
07-Mar-2025 |
08:02:28 |
1,005 |
3669.00 |
XLON |
2002749 |
|
07-Mar-2025 |
08:01:47 |
2,293 |
3668.00 |
XLON |
2001154 |
10 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 266,463 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 27,466,361 ordinary shares in treasury, and has 1,854,016,682 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 7,858,691 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: |
RELX PLC |
ISIN: |
GB00B2B0DG97 |
Intermediary name: |
UBS AG London Branch |
Intermediary Code: |
UBSWGB2L |
Time zone: |
UTC |
Currency: |
GBP |
Aggregated information
Date of purchase: |
10 March 2025 |
Number of ordinary shares purchased: |
266,463 |
Highest price paid per share (p): |
3709 |
Lowest price paid per share (p): |
3663 |
Volume weighted average price paid per share (p): |
3683.1612 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
10-Mar-2025 |
16:07:59 |
36 |
3676.00 |
XLON |
2856453 |
|
10-Mar-2025 |
16:07:59 |
220 |
3676.00 |
XLON |
2856451 |
|
10-Mar-2025 |
16:07:59 |
784 |
3676.00 |
XLON |
2856449 |
|
10-Mar-2025 |
16:07:59 |
619 |
3676.00 |
XLON |
2856447 |
|
10-Mar-2025 |
16:07:59 |
100 |
3676.00 |
XLON |
2856445 |
|
10-Mar-2025 |
16:07:14 |
199 |
3676.00 |
XLON |
2854751 |
|
10-Mar-2025 |
16:07:14 |
784 |
3676.00 |
XLON |
2854749 |
|
10-Mar-2025 |
16:06:53 |
709 |
3676.00 |
XLON |
2853912 |
|
10-Mar-2025 |
16:06:53 |
100 |
3676.00 |
XLON |
2853910 |
|
10-Mar-2025 |
16:06:53 |
220 |
3676.00 |
XLON |
2853908 |
|
10-Mar-2025 |
16:05:53 |
784 |
3676.00 |
XLON |
2851992 |
|
10-Mar-2025 |
16:05:53 |
183 |
3676.00 |
XLON |
2851994 |
|
10-Mar-2025 |
16:05:53 |
198 |
3676.00 |
XLON |
2851996 |
|
10-Mar-2025 |
16:05:53 |
17 |
3676.00 |
XLON |
2851998 |
10-Mar-2025 |
16:04:18 |
1,157 |
3675.00 |
XLON |
2848247 |
|
10-Mar-2025 |
16:04:14 |
174 |
3676.00 |
XLON |
2848077 |
|
10-Mar-2025 |
16:04:14 |
254 |
3676.00 |
XLON |
2848075 |
|
10-Mar-2025 |
16:04:14 |
238 |
3676.00 |
XLON |
2848073 |
|
10-Mar-2025 |
16:04:14 |
388 |
3676.00 |
XLON |
2848071 |
|
10-Mar-2025 |
16:02:16 |
1,043 |
3678.00 |
XLON |
2843589 |
|
10-Mar-2025 |
16:02:08 |
858 |
3679.00 |
XLON |
2843349 |
|
10-Mar-2025 |
16:02:08 |
178 |
3679.00 |
XLON |
2843347 |
|
10-Mar-2025 |
16:01:16 |
196 |
3678.00 |
XLON |
2841582 |
|
10-Mar-2025 |
16:01:16 |
784 |
3678.00 |
XLON |
2841580 |
|
10-Mar-2025 |
16:01:16 |
180 |
3678.00 |
XLON |
2841578 |
|
10-Mar-2025 |
15:58:49 |
1,056 |
3677.00 |
XLON |
2833220 |
|
10-Mar-2025 |
15:58:11 |
110 |
3678.00 |
XLON |
2831924 |
|
10-Mar-2025 |
15:58:11 |
985 |
3678.00 |
XLON |
2831922 |
|
10-Mar-2025 |
15:55:40 |
35 |
3679.00 |
XLON |
2827067 |
|
10-Mar-2025 |
15:55:40 |
240 |
3679.00 |
XLON |
2827064 |
|
10-Mar-2025 |
15:55:40 |
784 |
3679.00 |
XLON |
2827061 |
|
10-Mar-2025 |
15:54:23 |
189 |
3683.00 |
XLON |
2823975 |
|
10-Mar-2025 |
15:54:23 |
784 |
3683.00 |
XLON |
2823973 |
|
10-Mar-2025 |
15:54:23 |
1,158 |
3683.00 |
XLON |
2823971 |
|
10-Mar-2025 |
15:52:07 |
1,157 |
3682.00 |
XLON |
2819914 |
|
10-Mar-2025 |
15:50:39 |
80 |
3681.00 |
XLON |
2817284 |
|
10-Mar-2025 |
15:50:19 |
990 |
3681.00 |
XLON |
2816618 |
|
10-Mar-2025 |
15:50:17 |
992 |
3682.00 |
XLON |
2816544 |
|
10-Mar-2025 |
15:48:51 |
1,061 |
3682.00 |
XLON |
2813269 |
|
10-Mar-2025 |
15:47:01 |
1,132 |
3682.00 |
XLON |
2809209 |
|
10-Mar-2025 |
15:45:18 |
136 |
3682.00 |
XLON |
2804286 |
|
10-Mar-2025 |
15:45:13 |
876 |
3682.00 |
XLON |
2803993 |
|
10-Mar-2025 |
15:43:47 |
838 |
3682.00 |
XLON |
2800318 |
|
10-Mar-2025 |
15:43:47 |
331 |
3682.00 |
XLON |
2800316 |
|
10-Mar-2025 |
15:42:33 |
797 |
3683.00 |
XLON |
2797877 |
|
10-Mar-2025 |
15:42:33 |
374 |
3683.00 |
XLON |
2797874 |
|
10-Mar-2025 |
15:41:18 |
206 |
3684.00 |
XLON |
2794557 |
|
10-Mar-2025 |
15:41:18 |
192 |
3684.00 |
XLON |
2794555 |
|
10-Mar-2025 |
15:41:18 |
242 |
3684.00 |
XLON |
2794553 |
|
10-Mar-2025 |
15:40:02 |
1,108 |
3688.00 |
XLON |
2791113 |
|
10-Mar-2025 |
15:38:44 |
83 |
3690.00 |
XLON |
2786839 |
|
10-Mar-2025 |
15:38:43 |
300 |
3690.00 |
XLON |
2786821 |
|
10-Mar-2025 |
15:38:43 |
500 |
3690.00 |
XLON |
2786825 |
|
10-Mar-2025 |
15:38:43 |
200 |
3690.00 |
XLON |
2786823 |
|
10-Mar-2025 |
15:38:43 |
5 |
3690.00 |
XLON |
2786819 |
|
10-Mar-2025 |
15:38:43 |
4 |
3690.00 |
XLON |
2786817 |
|
10-Mar-2025 |
15:38:43 |
4 |
3690.00 |
XLON |
2786815 |
|
10-Mar-2025 |
15:38:42 |
7 |
3690.00 |
XLON |
2786765 |
|
10-Mar-2025 |
15:38:42 |
3 |
3690.00 |
XLON |
2786763 |
|
10-Mar-2025 |
15:38:42 |
3 |
3690.00 |
XLON |
2786761 |
|
10-Mar-2025 |
15:38:41 |
10 |
3690.00 |
XLON |
2786733 |
|
10-Mar-2025 |
15:38:41 |
3 |
3690.00 |
XLON |
2786731 |
|
10-Mar-2025 |
15:38:19 |
990 |
3691.00 |
XLON |
2785507 |
|
10-Mar-2025 |
15:37:54 |
1,033 |
3691.00 |
XLON |
2784504 |
|
10-Mar-2025 |
15:35:19 |
970 |
3684.00 |
XLON |
2778381 |
|
10-Mar-2025 |
15:34:50 |
1,031 |
3683.00 |
XLON |
2776922 |
|
10-Mar-2025 |
15:32:09 |
136 |
3685.00 |
XLON |
2770795 |
10-Mar-2025 |
15:32:09 |
220 |
3685.00 |
XLON |
2770793 |
|
10-Mar-2025 |
15:32:09 |
784 |
3685.00 |
XLON |
2770791 |
|
10-Mar-2025 |
15:32:09 |
1,046 |
3685.00 |
XLON |
2770786 |
|
10-Mar-2025 |
15:31:51 |
139 |
3685.00 |
XLON |
2769874 |
|
10-Mar-2025 |
15:31:51 |
1,013 |
3685.00 |
XLON |
2769872 |
|
10-Mar-2025 |
15:27:47 |
1,080 |
3684.00 |
XLON |
2759487 |
|
10-Mar-2025 |
15:27:07 |
987 |
3686.00 |
XLON |
2757963 |
|
10-Mar-2025 |
15:25:42 |
254 |
3687.00 |
XLON |
2755088 |
|
10-Mar-2025 |
15:25:42 |
734 |
3687.00 |
XLON |
2755090 |
|
10-Mar-2025 |
15:24:47 |
113 |
3688.00 |
XLON |
2751844 |
|
10-Mar-2025 |
15:24:47 |
249 |
3688.00 |
XLON |
2751842 |
|
10-Mar-2025 |
15:24:47 |
784 |
3688.00 |
XLON |
2751840 |
|
10-Mar-2025 |
15:24:47 |
643 |
3688.00 |
XLON |
2751838 |
|
10-Mar-2025 |
15:24:47 |
487 |
3688.00 |
XLON |
2751836 |
|
10-Mar-2025 |
15:23:46 |
1,169 |
3687.00 |
XLON |
2748841 |
|
10-Mar-2025 |
15:20:21 |
1,022 |
3687.00 |
XLON |
2741319 |
|
10-Mar-2025 |
15:20:21 |
4 |
3687.00 |
XLON |
2741317 |
|
10-Mar-2025 |
15:19:02 |
984 |
3689.00 |
XLON |
2737546 |
|
10-Mar-2025 |
15:17:59 |
329 |
3689.00 |
XLON |
2735282 |
|
10-Mar-2025 |
15:17:59 |
1,050 |
3690.00 |
XLON |
2735269 |
|
10-Mar-2025 |
15:16:37 |
5 |
3689.00 |
XLON |
2731985 |
|
10-Mar-2025 |
15:16:37 |
5 |
3689.00 |
XLON |
2731987 |
|
10-Mar-2025 |
15:16:32 |
5 |
3689.00 |
XLON |
2731839 |
|
10-Mar-2025 |
15:16:32 |
5 |
3689.00 |
XLON |
2731837 |
|
10-Mar-2025 |
15:16:08 |
697 |
3689.00 |
XLON |
2731059 |
|
10-Mar-2025 |
15:16:05 |
1,166 |
3690.00 |
XLON |
2730965 |
|
10-Mar-2025 |
15:14:53 |
1,176 |
3690.00 |
XLON |
2727814 |
|
10-Mar-2025 |
15:14:05 |
564 |
3690.00 |
XLON |
2725780 |
|
10-Mar-2025 |
15:13:40 |
352 |
3690.00 |
XLON |
2724723 |
|
10-Mar-2025 |
15:13:40 |
232 |
3690.00 |
XLON |
2724721 |
|
10-Mar-2025 |
15:10:40 |
1,156 |
3686.00 |
XLON |
2717215 |
|
10-Mar-2025 |
15:09:56 |
1,075 |
3686.00 |
XLON |
2715136 |
|
10-Mar-2025 |
15:08:08 |
1,132 |
3687.00 |
XLON |
2710775 |
|
10-Mar-2025 |
15:07:04 |
1 |
3685.00 |
XLON |
2708134 |
|
10-Mar-2025 |
15:07:04 |
979 |
3685.00 |
XLON |
2708136 |
|
10-Mar-2025 |
15:05:38 |
1,089 |
3686.00 |
XLON |
2704459 |
|
10-Mar-2025 |
15:03:58 |
428 |
3688.00 |
XLON |
2700897 |
|
10-Mar-2025 |
15:03:58 |
724 |
3688.00 |
XLON |
2700895 |
|
10-Mar-2025 |
15:03:54 |
1,130 |
3689.00 |
XLON |
2700714 |
|
10-Mar-2025 |
15:00:31 |
166 |
3681.00 |
XLON |
2692717 |
|
10-Mar-2025 |
15:00:31 |
185 |
3681.00 |
XLON |
2692715 |
|
10-Mar-2025 |
15:00:31 |
196 |
3681.00 |
XLON |
2692713 |
|
10-Mar-2025 |
15:00:31 |
254 |
3681.00 |
XLON |
2692711 |
|
10-Mar-2025 |
15:00:31 |
192 |
3681.00 |
XLON |
2692709 |
|
10-Mar-2025 |
15:00:31 |
60 |
3681.00 |
XLON |
2692707 |
|
10-Mar-2025 |
15:00:31 |
400 |
3681.00 |
XLON |
2692703 |
|
10-Mar-2025 |
15:00:31 |
784 |
3681.00 |
XLON |
2692701 |
|
10-Mar-2025 |
15:00:31 |
1,034 |
3681.00 |
XLON |
2692698 |
|
10-Mar-2025 |
14:56:59 |
1,164 |
3680.00 |
XLON |
2681426 |
|
10-Mar-2025 |
14:54:50 |
1,081 |
3679.00 |
XLON |
2675735 |
|
10-Mar-2025 |
14:54:41 |
914 |
3680.00 |
XLON |
2675487 |
|
10-Mar-2025 |
14:54:41 |
60 |
3680.00 |
XLON |
2675485 |
|
10-Mar-2025 |
14:54:41 |
4 |
3680.00 |
XLON |
2675483 |
10-Mar-2025 |
14:52:17 |
237 |
3682.00 |
XLON |
2668672 |
|
10-Mar-2025 |
14:52:17 |
260 |
3682.00 |
XLON |
2668670 |
|
10-Mar-2025 |
14:52:17 |
610 |
3682.00 |
XLON |
2668668 |
|
10-Mar-2025 |
14:52:16 |
1,058 |
3683.00 |
XLON |
2668640 |
|
10-Mar-2025 |
14:50:15 |
1,025 |
3679.00 |
XLON |
2664020 |
|
10-Mar-2025 |
14:48:37 |
1,108 |
3679.00 |
XLON |
2659585 |
|
10-Mar-2025 |
14:47:20 |
506 |
3680.00 |
XLON |
2655475 |
|
10-Mar-2025 |
14:47:20 |
352 |
3680.00 |
XLON |
2655473 |
|
10-Mar-2025 |
14:47:20 |
319 |
3680.00 |
XLON |
2655471 |
|
10-Mar-2025 |
14:47:14 |
1,076 |
3681.00 |
XLON |
2655227 |
|
10-Mar-2025 |
14:44:14 |
68 |
3682.00 |
XLON |
2646753 |
|
10-Mar-2025 |
14:44:14 |
248 |
3682.00 |
XLON |
2646751 |
|
10-Mar-2025 |
14:44:14 |
784 |
3682.00 |
XLON |
2646749 |
|
10-Mar-2025 |
14:43:13 |
1,118 |
3680.00 |
XLON |
2643908 |
|
10-Mar-2025 |
14:42:09 |
674 |
3681.00 |
XLON |
2640392 |
|
10-Mar-2025 |
14:42:09 |
292 |
3681.00 |
XLON |
2640390 |
|
10-Mar-2025 |
14:40:46 |
1,175 |
3686.00 |
XLON |
2636478 |
|
10-Mar-2025 |
14:39:20 |
1,048 |
3688.00 |
XLON |
2632994 |
|
10-Mar-2025 |
14:39:11 |
1,042 |
3689.00 |
XLON |
2632482 |
|
10-Mar-2025 |
14:37:41 |
999 |
3688.00 |
XLON |
2628059 |
|
10-Mar-2025 |
14:35:21 |
1,007 |
3684.00 |
XLON |
2617624 |
|
10-Mar-2025 |
14:34:45 |
1,077 |
3685.00 |
XLON |
2615922 |
|
10-Mar-2025 |
14:33:54 |
969 |
3686.00 |
XLON |
2612686 |
|
10-Mar-2025 |
14:33:51 |
1,106 |
3687.00 |
XLON |
2612382 |
|
10-Mar-2025 |
14:32:14 |
325 |
3685.00 |
XLON |
2607403 |
|
10-Mar-2025 |
14:32:14 |
708 |
3685.00 |
XLON |
2607401 |
|
10-Mar-2025 |
14:29:29 |
990 |
3684.00 |
XLON |
2597726 |
|
10-Mar-2025 |
14:28:55 |
989 |
3685.00 |
XLON |
2596104 |
|
10-Mar-2025 |
14:28:01 |
184 |
3685.00 |
XLON |
2593416 |
|
10-Mar-2025 |
14:28:01 |
873 |
3685.00 |
XLON |
2593420 |
|
10-Mar-2025 |
14:28:01 |
61 |
3685.00 |
XLON |
2593418 |
|
10-Mar-2025 |
14:27:42 |
996 |
3686.00 |
XLON |
2592632 |
|
10-Mar-2025 |
14:23:52 |
1,010 |
3685.00 |
XLON |
2584399 |
|
10-Mar-2025 |
14:23:19 |
979 |
3686.00 |
XLON |
2583232 |
|
10-Mar-2025 |
14:20:40 |
439 |
3684.00 |
XLON |
2575949 |
|
10-Mar-2025 |
14:20:40 |
194 |
3684.00 |
XLON |
2575947 |
|
10-Mar-2025 |
14:20:40 |
125 |
3684.00 |
XLON |
2575945 |
|
10-Mar-2025 |
14:20:40 |
410 |
3684.00 |
XLON |
2575943 |
|
10-Mar-2025 |
14:20:40 |
55 |
3684.00 |
XLON |
2575941 |
|
10-Mar-2025 |
14:20:40 |
229 |
3684.00 |
XLON |
2575939 |
|
10-Mar-2025 |
14:20:40 |
702 |
3684.00 |
XLON |
2575937 |
|
10-Mar-2025 |
14:18:37 |
1,131 |
3685.00 |
XLON |
2569435 |
|
10-Mar-2025 |
14:16:37 |
979 |
3686.00 |
XLON |
2564805 |
|
10-Mar-2025 |
14:15:24 |
260 |
3687.00 |
XLON |
2562056 |
|
10-Mar-2025 |
14:15:24 |
470 |
3687.00 |
XLON |
2562054 |
|
10-Mar-2025 |
14:15:24 |
853 |
3687.00 |
XLON |
2562049 |
|
10-Mar-2025 |
14:15:24 |
151 |
3687.00 |
XLON |
2562047 |
|
10-Mar-2025 |
14:15:20 |
1,552 |
3688.00 |
XLON |
2561873 |
|
10-Mar-2025 |
14:15:17 |
1,310 |
3689.00 |
XLON |
2561775 |
|
10-Mar-2025 |
14:12:57 |
183 |
3687.00 |
XLON |
2556425 |
|
10-Mar-2025 |
14:09:07 |
1,180 |
3684.00 |
XLON |
2547375 |
|
10-Mar-2025 |
14:07:26 |
1,151 |
3684.00 |
XLON |
2542836 |
|
10-Mar-2025 |
14:05:27 |
1,042 |
3683.00 |
XLON |
2538165 |
10-Mar-2025 |
14:04:16 |
1,160 |
3683.00 |
XLON |
2535209 |
|
10-Mar-2025 |
14:03:54 |
984 |
3684.00 |
XLON |
2533993 |
|
10-Mar-2025 |
14:03:54 |
89 |
3684.00 |
XLON |
2533991 |
|
10-Mar-2025 |
14:00:57 |
1,114 |
3684.00 |
XLON |
2527018 |
|
10-Mar-2025 |
13:59:47 |
297 |
3685.00 |
XLON |
2522654 |
|
10-Mar-2025 |
13:59:47 |
776 |
3685.00 |
XLON |
2522652 |
|
10-Mar-2025 |
13:58:48 |
790 |
3687.00 |
XLON |
2520369 |
|
10-Mar-2025 |
13:58:36 |
180 |
3687.00 |
XLON |
2519679 |
|
10-Mar-2025 |
13:57:28 |
1,098 |
3686.00 |
XLON |
2517386 |
|
10-Mar-2025 |
13:57:05 |
1,078 |
3687.00 |
XLON |
2516734 |
|
10-Mar-2025 |
13:55:12 |
209 |
3687.00 |
XLON |
2512538 |
|
10-Mar-2025 |
13:55:12 |
896 |
3687.00 |
XLON |
2512536 |
|
10-Mar-2025 |
13:53:38 |
1,119 |
3688.00 |
XLON |
2507130 |
|
10-Mar-2025 |
13:51:38 |
126 |
3688.00 |
XLON |
2502658 |
|
10-Mar-2025 |
13:51:38 |
172 |
3688.00 |
XLON |
2502656 |
|
10-Mar-2025 |
13:51:38 |
191 |
3688.00 |
XLON |
2502654 |
|
10-Mar-2025 |
13:51:38 |
627 |
3688.00 |
XLON |
2502652 |
|
10-Mar-2025 |
13:51:38 |
1,178 |
3688.00 |
XLON |
2502650 |
|
10-Mar-2025 |
13:48:58 |
120 |
3683.00 |
XLON |
2497698 |
|
10-Mar-2025 |
13:48:58 |
182 |
3683.00 |
XLON |
2497696 |
|
10-Mar-2025 |
13:48:58 |
200 |
3683.00 |
XLON |
2497694 |
|
10-Mar-2025 |
13:48:58 |
460 |
3683.00 |
XLON |
2497692 |
|
10-Mar-2025 |
13:48:58 |
998 |
3683.00 |
XLON |
2497684 |
|
10-Mar-2025 |
13:48:58 |
81 |
3683.00 |
XLON |
2497682 |
|
10-Mar-2025 |
13:46:30 |
313 |
3681.00 |
XLON |
2491932 |
|
10-Mar-2025 |
13:46:30 |
848 |
3681.00 |
XLON |
2491934 |
|
10-Mar-2025 |
13:45:25 |
1,150 |
3681.00 |
XLON |
2489256 |
|
10-Mar-2025 |
13:44:29 |
207 |
3682.00 |
XLON |
2486974 |
|
10-Mar-2025 |
13:44:29 |
766 |
3682.00 |
XLON |
2486972 |
|
10-Mar-2025 |
13:42:32 |
40 |
3684.00 |
XLON |
2482641 |
|
10-Mar-2025 |
13:42:32 |
199 |
3684.00 |
XLON |
2482639 |
|
10-Mar-2025 |
13:42:32 |
270 |
3684.00 |
XLON |
2482637 |
|
10-Mar-2025 |
13:42:32 |
627 |
3684.00 |
XLON |
2482635 |
|
10-Mar-2025 |
13:41:20 |
1,017 |
3681.00 |
XLON |
2480246 |
|
10-Mar-2025 |
13:39:57 |
991 |
3679.00 |
XLON |
2476642 |
|
10-Mar-2025 |
13:39:30 |
474 |
3678.00 |
XLON |
2475615 |
|
10-Mar-2025 |
13:39:30 |
675 |
3678.00 |
XLON |
2475617 |
|
10-Mar-2025 |
13:38:51 |
1,001 |
3677.00 |
XLON |
2473648 |
|
10-Mar-2025 |
13:37:35 |
220 |
3674.00 |
XLON |
2470611 |
|
10-Mar-2025 |
13:37:35 |
627 |
3674.00 |
XLON |
2470609 |
|
10-Mar-2025 |
13:37:35 |
1,127 |
3674.00 |
XLON |
2470607 |
|
10-Mar-2025 |
13:34:02 |
652 |
3667.00 |
XLON |
2461530 |
|
10-Mar-2025 |
13:33:59 |
335 |
3667.00 |
XLON |
2461411 |
|
10-Mar-2025 |
13:33:03 |
674 |
3669.00 |
XLON |
2459117 |
|
10-Mar-2025 |
13:33:01 |
390 |
3669.00 |
XLON |
2459015 |
|
10-Mar-2025 |
13:33:00 |
1,049 |
3670.00 |
XLON |
2458976 |
|
10-Mar-2025 |
13:32:51 |
1,187 |
3671.00 |
XLON |
2458739 |
|
10-Mar-2025 |
13:32:48 |
990 |
3672.00 |
XLON |
2458543 |
|
10-Mar-2025 |
13:31:53 |
3 |
3669.00 |
XLON |
2455798 |
|
10-Mar-2025 |
13:31:53 |
1,081 |
3669.00 |
XLON |
2455800 |
|
10-Mar-2025 |
13:31:07 |
763 |
3669.00 |
XLON |
2452431 |
|
10-Mar-2025 |
13:31:07 |
265 |
3669.00 |
XLON |
2452429 |
|
10-Mar-2025 |
13:27:29 |
232 |
3664.00 |
XLON |
2440661 |
10-Mar-2025 |
13:27:29 |
723 |
3664.00 |
XLON |
2440659 |
|
10-Mar-2025 |
13:27:21 |
348 |
3665.00 |
XLON |
2440508 |
|
10-Mar-2025 |
13:27:21 |
709 |
3665.00 |
XLON |
2440506 |
|
10-Mar-2025 |
13:19:48 |
1,064 |
3665.00 |
XLON |
2432495 |
|
10-Mar-2025 |
13:15:49 |
841 |
3667.00 |
XLON |
2428240 |
|
10-Mar-2025 |
13:15:49 |
223 |
3667.00 |
XLON |
2428238 |
|
10-Mar-2025 |
13:12:13 |
921 |
3665.00 |
XLON |
2424816 |
|
10-Mar-2025 |
13:12:13 |
243 |
3665.00 |
XLON |
2424814 |
|
10-Mar-2025 |
13:12:13 |
1,103 |
3666.00 |
XLON |
2424805 |
|
10-Mar-2025 |
13:08:29 |
1,134 |
3664.00 |
XLON |
2419254 |
|
10-Mar-2025 |
13:05:18 |
979 |
3667.00 |
XLON |
2415130 |
|
10-Mar-2025 |
13:02:15 |
976 |
3672.00 |
XLON |
2411319 |
|
10-Mar-2025 |
13:01:51 |
1,085 |
3673.00 |
XLON |
2410919 |
|
10-Mar-2025 |
13:01:51 |
27 |
3673.00 |
XLON |
2410917 |
|
10-Mar-2025 |
12:56:35 |
1,112 |
3669.00 |
XLON |
2405194 |
|
10-Mar-2025 |
12:55:33 |
1,110 |
3670.00 |
XLON |
2403992 |
|
10-Mar-2025 |
12:54:14 |
1,094 |
3670.00 |
XLON |
2402135 |
|
10-Mar-2025 |
12:51:46 |
22 |
3667.00 |
XLON |
2399122 |
|
10-Mar-2025 |
12:51:46 |
352 |
3667.00 |
XLON |
2399120 |
|
10-Mar-2025 |
12:48:50 |
1,020 |
3667.00 |
XLON |
2395893 |
|
10-Mar-2025 |
12:43:23 |
43 |
3665.00 |
XLON |
2390631 |
|
10-Mar-2025 |
12:43:23 |
1,042 |
3665.00 |
XLON |
2390633 |
|
10-Mar-2025 |
12:38:33 |
1,034 |
3665.00 |
XLON |
2384733 |
|
10-Mar-2025 |
12:34:51 |
1,055 |
3663.00 |
XLON |
2381080 |
|
10-Mar-2025 |
12:31:24 |
1,055 |
3663.00 |
XLON |
2376993 |
|
10-Mar-2025 |
12:27:39 |
1,154 |
3663.00 |
XLON |
2371698 |
|
10-Mar-2025 |
12:23:49 |
448 |
3665.00 |
XLON |
2368272 |
|
10-Mar-2025 |
12:23:49 |
518 |
3665.00 |
XLON |
2368270 |
|
10-Mar-2025 |
12:20:53 |
1,086 |
3669.00 |
XLON |
2365496 |
|
10-Mar-2025 |
12:20:53 |
82 |
3669.00 |
XLON |
2365494 |
|
10-Mar-2025 |
12:16:11 |
633 |
3669.00 |
XLON |
2360463 |
|
10-Mar-2025 |
12:16:11 |
394 |
3669.00 |
XLON |
2360461 |
|
10-Mar-2025 |
12:15:25 |
994 |
3670.00 |
XLON |
2359621 |
|
10-Mar-2025 |
12:10:08 |
684 |
3667.00 |
XLON |
2353169 |
|
10-Mar-2025 |
12:09:40 |
323 |
3667.00 |
XLON |
2352465 |
|
10-Mar-2025 |
12:05:19 |
892 |
3670.00 |
XLON |
2347755 |
|
10-Mar-2025 |
12:05:05 |
130 |
3670.00 |
XLON |
2347413 |
|
10-Mar-2025 |
12:04:02 |
1,047 |
3672.00 |
XLON |
2345912 |
|
10-Mar-2025 |
12:02:36 |
73 |
3671.00 |
XLON |
2344272 |
|
10-Mar-2025 |
12:01:04 |
1,020 |
3673.00 |
XLON |
2342463 |
|
10-Mar-2025 |
11:57:27 |
1,067 |
3671.00 |
XLON |
2338741 |
|
10-Mar-2025 |
11:54:52 |
780 |
3672.00 |
XLON |
2336333 |
|
10-Mar-2025 |
11:54:52 |
186 |
3672.00 |
XLON |
2336331 |
|
10-Mar-2025 |
11:52:12 |
1,148 |
3672.00 |
XLON |
2333851 |
|
10-Mar-2025 |
11:46:57 |
967 |
3673.00 |
XLON |
2328252 |
|
10-Mar-2025 |
11:45:03 |
590 |
3669.00 |
XLON |
2326438 |
|
10-Mar-2025 |
11:45:03 |
518 |
3669.00 |
XLON |
2326436 |
|
10-Mar-2025 |
11:43:32 |
307 |
3670.00 |
XLON |
2324507 |
|
10-Mar-2025 |
11:43:32 |
845 |
3670.00 |
XLON |
2324505 |
|
10-Mar-2025 |
11:42:05 |
781 |
3670.00 |
XLON |
2323198 |
|
10-Mar-2025 |
11:42:05 |
201 |
3670.00 |
XLON |
2323196 |
|
10-Mar-2025 |
11:39:04 |
1,064 |
3672.00 |
XLON |
2319905 |
|
10-Mar-2025 |
11:38:16 |
88 |
3672.00 |
XLON |
2319071 |
10-Mar-2025 |
11:34:04 |
310 |
3675.00 |
XLON |
2314694 |
|
10-Mar-2025 |
11:34:04 |
200 |
3675.00 |
XLON |
2314692 |
|
10-Mar-2025 |
11:34:04 |
535 |
3675.00 |
XLON |
2314690 |
|
10-Mar-2025 |
11:34:04 |
976 |
3675.00 |
XLON |
2314688 |
|
10-Mar-2025 |
11:30:35 |
219 |
3673.00 |
XLON |
2311438 |
|
10-Mar-2025 |
11:30:35 |
187 |
3673.00 |
XLON |
2311436 |
|
10-Mar-2025 |
11:30:35 |
286 |
3673.00 |
XLON |
2311440 |
|
10-Mar-2025 |
11:28:16 |
930 |
3676.00 |
XLON |
2309510 |
|
10-Mar-2025 |
11:28:09 |
102 |
3676.00 |
XLON |
2309414 |
|
10-Mar-2025 |
11:25:58 |
1,140 |
3682.00 |
XLON |
2307857 |
|
10-Mar-2025 |
11:22:52 |
1,009 |
3683.00 |
XLON |
2304997 |
|
10-Mar-2025 |
11:19:02 |
972 |
3687.00 |
XLON |
2301532 |
|
10-Mar-2025 |
11:18:32 |
984 |
3688.00 |
XLON |
2301158 |
|
10-Mar-2025 |
11:16:38 |
747 |
3688.00 |
XLON |
2299407 |
|
10-Mar-2025 |
11:16:38 |
352 |
3688.00 |
XLON |
2299405 |
|
10-Mar-2025 |
11:15:08 |
1,122 |
3687.00 |
XLON |
2296568 |
|
10-Mar-2025 |
11:11:21 |
743 |
3687.00 |
XLON |
2292753 |
|
10-Mar-2025 |
11:11:21 |
228 |
3687.00 |
XLON |
2292751 |
|
10-Mar-2025 |
11:08:50 |
1,005 |
3687.00 |
XLON |
2289566 |
|
10-Mar-2025 |
11:07:07 |
1,047 |
3687.00 |
XLON |
2287814 |
|
10-Mar-2025 |
11:07:07 |
88 |
3687.00 |
XLON |
2287812 |
|
10-Mar-2025 |
11:04:50 |
1,189 |
3686.00 |
XLON |
2284771 |
|
10-Mar-2025 |
11:04:48 |
993 |
3687.00 |
XLON |
2284702 |
|
10-Mar-2025 |
11:04:48 |
1,024 |
3687.00 |
XLON |
2284690 |
|
10-Mar-2025 |
11:04:48 |
975 |
3687.00 |
XLON |
2284688 |
|
10-Mar-2025 |
11:04:41 |
414 |
3688.00 |
XLON |
2284450 |
|
10-Mar-2025 |
11:04:41 |
777 |
3688.00 |
XLON |
2284448 |
|
10-Mar-2025 |
11:03:48 |
1,138 |
3685.00 |
XLON |
2282081 |
|
10-Mar-2025 |
11:01:16 |
968 |
3686.00 |
XLON |
2279271 |
|
10-Mar-2025 |
10:58:14 |
1,013 |
3686.00 |
XLON |
2276136 |
|
10-Mar-2025 |
10:54:43 |
1,032 |
3686.00 |
XLON |
2272554 |
|
10-Mar-2025 |
10:54:08 |
1,113 |
3687.00 |
XLON |
2271911 |
|
10-Mar-2025 |
10:52:21 |
1,034 |
3687.00 |
XLON |
2270492 |
|
10-Mar-2025 |
10:51:33 |
407 |
3687.00 |
XLON |
2269488 |
|
10-Mar-2025 |
10:51:33 |
708 |
3687.00 |
XLON |
2269486 |
|
10-Mar-2025 |
10:44:02 |
853 |
3686.00 |
XLON |
2261907 |
|
10-Mar-2025 |
10:44:02 |
207 |
3686.00 |
XLON |
2261905 |
|
10-Mar-2025 |
10:41:26 |
1,130 |
3687.00 |
XLON |
2258973 |
|
10-Mar-2025 |
10:39:03 |
919 |
3689.00 |
XLON |
2256405 |
|
10-Mar-2025 |
10:39:03 |
193 |
3689.00 |
XLON |
2256403 |
|
10-Mar-2025 |
10:35:56 |
1,075 |
3689.00 |
XLON |
2252698 |
|
10-Mar-2025 |
10:34:22 |
1,060 |
3691.00 |
XLON |
2251257 |
|
10-Mar-2025 |
10:32:18 |
1,086 |
3691.00 |
XLON |
2249156 |
|
10-Mar-2025 |
10:27:46 |
1,169 |
3692.00 |
XLON |
2244054 |
|
10-Mar-2025 |
10:23:55 |
1,061 |
3694.00 |
XLON |
2239247 |
|
10-Mar-2025 |
10:21:20 |
345 |
3695.00 |
XLON |
2236517 |
|
10-Mar-2025 |
10:21:20 |
651 |
3695.00 |
XLON |
2236515 |
|
10-Mar-2025 |
10:16:49 |
1,021 |
3691.00 |
XLON |
2231651 |
|
10-Mar-2025 |
10:14:49 |
1,100 |
3689.00 |
XLON |
2229881 |
|
10-Mar-2025 |
10:12:20 |
1,034 |
3691.00 |
XLON |
2227480 |
|
10-Mar-2025 |
10:07:48 |
954 |
3691.00 |
XLON |
2222926 |
|
10-Mar-2025 |
10:04:22 |
1,132 |
3693.00 |
XLON |
2219019 |
|
10-Mar-2025 |
10:03:18 |
1,050 |
3693.00 |
XLON |
2217927 |
10-Mar-2025 |
10:00:17 |
10 |
3689.00 |
XLON |
2214874 |
|
10-Mar-2025 |
10:00:17 |
1,010 |
3689.00 |
XLON |
2214872 |
|
10-Mar-2025 |
09:56:13 |
153 |
3690.00 |
XLON |
2209539 |
|
10-Mar-2025 |
09:56:13 |
841 |
3690.00 |
XLON |
2209537 |
|
10-Mar-2025 |
09:52:05 |
1,090 |
3694.00 |
XLON |
2204741 |
|
10-Mar-2025 |
09:49:18 |
1,085 |
3693.00 |
XLON |
2201585 |
|
10-Mar-2025 |
09:44:50 |
1,113 |
3695.00 |
XLON |
2196582 |
|
10-Mar-2025 |
09:39:37 |
1,116 |
3695.00 |
XLON |
2190796 |
|
10-Mar-2025 |
09:36:16 |
1,144 |
3697.00 |
XLON |
2186780 |
|
10-Mar-2025 |
09:36:07 |
176 |
3698.00 |
XLON |
2185692 |
|
10-Mar-2025 |
09:36:07 |
1,080 |
3698.00 |
XLON |
2185690 |
|
10-Mar-2025 |
09:34:38 |
991 |
3696.00 |
XLON |
2184143 |
|
10-Mar-2025 |
09:29:49 |
1,046 |
3692.00 |
XLON |
2179011 |
|
10-Mar-2025 |
09:27:32 |
973 |
3693.00 |
XLON |
2176503 |
|
10-Mar-2025 |
09:24:27 |
1,067 |
3694.00 |
XLON |
2172547 |
|
10-Mar-2025 |
09:23:01 |
437 |
3693.00 |
XLON |
2170501 |
|
10-Mar-2025 |
09:23:01 |
748 |
3693.00 |
XLON |
2170503 |
|
10-Mar-2025 |
09:20:42 |
177 |
3692.00 |
XLON |
2167412 |
|
10-Mar-2025 |
09:20:42 |
456 |
3692.00 |
XLON |
2167410 |
|
10-Mar-2025 |
09:18:38 |
1,129 |
3691.00 |
XLON |
2164845 |
|
10-Mar-2025 |
09:12:32 |
1,168 |
3685.00 |
XLON |
2155146 |
|
10-Mar-2025 |
09:09:09 |
1,029 |
3684.00 |
XLON |
2150775 |
|
10-Mar-2025 |
09:06:56 |
381 |
3686.00 |
XLON |
2147966 |
|
10-Mar-2025 |
09:06:56 |
798 |
3686.00 |
XLON |
2147964 |
|
10-Mar-2025 |
09:03:26 |
1,048 |
3684.00 |
XLON |
2143940 |
|
10-Mar-2025 |
09:01:41 |
1,107 |
3684.00 |
XLON |
2141936 |
|
10-Mar-2025 |
08:56:48 |
1,016 |
3681.00 |
XLON |
2134955 |
|
10-Mar-2025 |
08:55:27 |
1,167 |
3686.00 |
XLON |
2132971 |
|
10-Mar-2025 |
08:53:37 |
1,082 |
3686.00 |
XLON |
2130169 |
|
10-Mar-2025 |
08:53:30 |
1,101 |
3687.00 |
XLON |
2130031 |
|
10-Mar-2025 |
08:39:47 |
1,167 |
3686.00 |
XLON |
2112162 |
|
10-Mar-2025 |
08:32:23 |
1,154 |
3691.00 |
XLON |
2103346 |
|
10-Mar-2025 |
08:31:22 |
956 |
3691.00 |
XLON |
2102188 |
|
10-Mar-2025 |
08:31:01 |
872 |
3692.00 |
XLON |
2101830 |
|
10-Mar-2025 |
08:31:01 |
169 |
3692.00 |
XLON |
2101828 |
|
10-Mar-2025 |
08:27:58 |
1,107 |
3686.00 |
XLON |
2097743 |
|
10-Mar-2025 |
08:25:27 |
1,049 |
3685.00 |
XLON |
2095111 |
|
10-Mar-2025 |
08:24:53 |
82 |
3684.00 |
XLON |
2094458 |
|
10-Mar-2025 |
08:23:08 |
1,055 |
3683.00 |
XLON |
2092404 |
|
10-Mar-2025 |
08:21:29 |
532 |
3686.00 |
XLON |
2090730 |
|
10-Mar-2025 |
08:21:29 |
368 |
3686.00 |
XLON |
2090728 |
|
10-Mar-2025 |
08:21:06 |
226 |
3686.00 |
XLON |
2090313 |
|
10-Mar-2025 |
08:19:38 |
1,096 |
3686.00 |
XLON |
2088554 |
|
10-Mar-2025 |
08:17:26 |
936 |
3684.00 |
XLON |
2085925 |
|
10-Mar-2025 |
08:17:26 |
199 |
3684.00 |
XLON |
2085923 |
|
10-Mar-2025 |
08:14:43 |
1,113 |
3680.00 |
XLON |
2082441 |
|
10-Mar-2025 |
08:13:31 |
1,047 |
3684.00 |
XLON |
2080974 |
|
10-Mar-2025 |
08:11:47 |
1,007 |
3689.00 |
XLON |
2078691 |
|
10-Mar-2025 |
08:10:30 |
1,169 |
3689.00 |
XLON |
2076633 |
|
10-Mar-2025 |
08:09:10 |
1,033 |
3691.00 |
XLON |
2074394 |
|
10-Mar-2025 |
08:07:56 |
1,013 |
3696.00 |
XLON |
2072617 |
|
10-Mar-2025 |
08:07:47 |
894 |
3697.00 |
XLON |
2070721 |
|
10-Mar-2025 |
08:07:47 |
295 |
3697.00 |
XLON |
2070719 |
10-Mar-2025 |
08:06:32 |
1,018 |
3693.00 |
XLON |
2068518 |
|
10-Mar-2025 |
08:04:54 |
1,156 |
3697.00 |
XLON |
2065769 |
|
10-Mar-2025 |
08:04:30 |
1,054 |
3698.00 |
XLON |
2065147 |
|
10-Mar-2025 |
08:04:30 |
38 |
3698.00 |
XLON |
2065145 |
|
10-Mar-2025 |
08:03:51 |
1,158 |
3699.00 |
XLON |
2063936 |
|
10-Mar-2025 |
08:03:19 |
754 |
3699.00 |
XLON |
2063143 |
|
10-Mar-2025 |
08:03:19 |
287 |
3699.00 |
XLON |
2063141 |
|
10-Mar-2025 |
08:02:39 |
1,026 |
3700.00 |
XLON |
2062205 |
|
10-Mar-2025 |
08:01:19 |
584 |
3701.00 |
XLON |
2059423 |
|
10-Mar-2025 |
08:01:19 |
583 |
3701.00 |
XLON |
2059421 |
|
10-Mar-2025 |
08:01:06 |
1,110 |
3703.00 |
XLON |
2059098 |
|
10-Mar-2025 |
08:00:55 |
1,044 |
3709.00 |
XLON |
2058801 |
11 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 264,182 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 27,730,543 ordinary shares in treasury, and has 1,853,757,219 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 8,122,873 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: |
11 March 2025 |
Number of ordinary shares purchased: |
264,182 |
Highest price paid per share (p): |
3695 |
Lowest price paid per share (p): |
3645 |
Volume weighted average price paid per share (p): |
3663.6894 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
11-Mar-2025 |
16:08:12 |
95 |
3652.00 |
XLON |
3038471 |
|
11-Mar-2025 |
16:08:09 |
357 |
3652.00 |
XLON |
3038326 |
|
11-Mar-2025 |
16:07:39 |
148 |
3652.00 |
XLON |
3037281 |
|
11-Mar-2025 |
16:07:39 |
727 |
3652.00 |
XLON |
3037279 |
|
11-Mar-2025 |
16:07:39 |
1,092 |
3652.00 |
XLON |
3037277 |
|
11-Mar-2025 |
16:06:38 |
1,163 |
3653.00 |
XLON |
3034354 |
|
11-Mar-2025 |
16:05:55 |
1,110 |
3654.00 |
XLON |
3032393 |
|
11-Mar-2025 |
16:05:20 |
1,026 |
3654.00 |
XLON |
3031232 |
|
11-Mar-2025 |
16:03:55 |
1,205 |
3651.00 |
XLON |
3027664 |
|
11-Mar-2025 |
16:03:20 |
1,120 |
3650.00 |
XLON |
3026266 |
|
11-Mar-2025 |
16:00:46 |
261 |
3654.00 |
XLON |
3020523 |
|
11-Mar-2025 |
16:00:46 |
116 |
3654.00 |
XLON |
3020519 |
|
11-Mar-2025 |
16:00:46 |
100 |
3654.00 |
XLON |
3020521 |
|
11-Mar-2025 |
16:00:46 |
253 |
3654.00 |
XLON |
3020525 |
|
11-Mar-2025 |
16:00:46 |
222 |
3654.00 |
XLON |
3020527 |
11-Mar-2025 |
16:00:46 |
181 |
3654.00 |
XLON |
3020530 |
|
11-Mar-2025 |
16:00:46 |
999 |
3654.00 |
XLON |
3020517 |
|
11-Mar-2025 |
16:00:46 |
29 |
3654.00 |
XLON |
3020515 |
|
11-Mar-2025 |
15:59:31 |
378 |
3656.00 |
XLON |
3015141 |
|
11-Mar-2025 |
15:59:31 |
869 |
3656.00 |
XLON |
3015139 |
|
11-Mar-2025 |
15:58:09 |
1,187 |
3657.00 |
XLON |
3011983 |
|
11-Mar-2025 |
15:57:03 |
1,201 |
3658.00 |
XLON |
3009580 |
|
11-Mar-2025 |
15:57:03 |
453 |
3658.00 |
XLON |
3009578 |
|
11-Mar-2025 |
15:57:03 |
762 |
3658.00 |
XLON |
3009566 |
|
11-Mar-2025 |
15:57:03 |
930 |
3658.00 |
XLON |
3009559 |
|
11-Mar-2025 |
15:57:03 |
100 |
3658.00 |
XLON |
3009550 |
|
11-Mar-2025 |
15:52:51 |
1,148 |
3657.00 |
XLON |
3000451 |
|
11-Mar-2025 |
15:50:59 |
735 |
3658.00 |
XLON |
2996035 |
|
11-Mar-2025 |
15:50:59 |
390 |
3658.00 |
XLON |
2996033 |
|
11-Mar-2025 |
15:50:46 |
1,069 |
3659.00 |
XLON |
2995333 |
|
11-Mar-2025 |
15:50:33 |
1,013 |
3660.00 |
XLON |
2994916 |
|
11-Mar-2025 |
15:48:50 |
993 |
3657.00 |
XLON |
2991357 |
|
11-Mar-2025 |
15:48:50 |
21 |
3657.00 |
XLON |
2991355 |
|
11-Mar-2025 |
15:47:10 |
1,069 |
3656.00 |
XLON |
2987595 |
|
11-Mar-2025 |
15:45:57 |
990 |
3658.00 |
XLON |
2984006 |
|
11-Mar-2025 |
15:45:57 |
71 |
3658.00 |
XLON |
2984004 |
|
11-Mar-2025 |
15:45:14 |
199 |
3661.00 |
XLON |
2981836 |
|
11-Mar-2025 |
15:45:14 |
352 |
3661.00 |
XLON |
2981834 |
|
11-Mar-2025 |
15:44:43 |
542 |
3661.00 |
XLON |
2980549 |
|
11-Mar-2025 |
15:44:20 |
1,206 |
3661.00 |
XLON |
2979839 |
|
11-Mar-2025 |
15:42:35 |
1,019 |
3658.00 |
XLON |
2976130 |
|
11-Mar-2025 |
15:42:35 |
51 |
3658.00 |
XLON |
2976128 |
|
11-Mar-2025 |
15:42:28 |
435 |
3658.00 |
XLON |
2975953 |
|
11-Mar-2025 |
15:42:28 |
332 |
3658.00 |
XLON |
2975951 |
|
11-Mar-2025 |
15:42:26 |
136 |
3658.00 |
XLON |
2975921 |
|
11-Mar-2025 |
15:41:40 |
106 |
3658.00 |
XLON |
2974378 |
|
11-Mar-2025 |
15:39:08 |
1,161 |
3655.00 |
XLON |
2968782 |
|
11-Mar-2025 |
15:38:10 |
151 |
3656.00 |
XLON |
2967034 |
|
11-Mar-2025 |
15:38:10 |
242 |
3656.00 |
XLON |
2967030 |
|
11-Mar-2025 |
15:38:10 |
203 |
3656.00 |
XLON |
2967032 |
|
11-Mar-2025 |
15:38:10 |
435 |
3656.00 |
XLON |
2967028 |
|
11-Mar-2025 |
15:37:04 |
875 |
3659.00 |
XLON |
2964268 |
|
11-Mar-2025 |
15:37:00 |
321 |
3659.00 |
XLON |
2964101 |
|
11-Mar-2025 |
15:36:02 |
1,119 |
3659.00 |
XLON |
2962231 |
|
11-Mar-2025 |
15:33:55 |
15 |
3658.00 |
XLON |
2958165 |
|
11-Mar-2025 |
15:33:55 |
220 |
3658.00 |
XLON |
2958163 |
|
11-Mar-2025 |
15:33:55 |
200 |
3658.00 |
XLON |
2958161 |
|
11-Mar-2025 |
15:33:55 |
581 |
3658.00 |
XLON |
2958159 |
|
11-Mar-2025 |
15:33:55 |
242 |
3658.00 |
XLON |
2958154 |
|
11-Mar-2025 |
15:33:55 |
581 |
3658.00 |
XLON |
2958150 |
|
11-Mar-2025 |
15:33:55 |
239 |
3658.00 |
XLON |
2958152 |
|
11-Mar-2025 |
15:33:55 |
1,146 |
3658.00 |
XLON |
2958144 |
|
11-Mar-2025 |
15:31:57 |
1,006 |
3654.00 |
XLON |
2953756 |
|
11-Mar-2025 |
15:30:55 |
1,070 |
3650.00 |
XLON |
2951280 |
|
11-Mar-2025 |
15:28:36 |
249 |
3654.00 |
XLON |
2946111 |
|
11-Mar-2025 |
15:28:36 |
254 |
3654.00 |
XLON |
2946109 |
|
11-Mar-2025 |
15:28:36 |
581 |
3654.00 |
XLON |
2946107 |
|
11-Mar-2025 |
15:27:53 |
1,187 |
3653.00 |
XLON |
2944250 |
|
11-Mar-2025 |
15:26:25 |
1,155 |
3657.00 |
XLON |
2940900 |
11-Mar-2025 |
15:24:51 |
1,131 |
3657.00 |
XLON |
2936055 |
|
11-Mar-2025 |
15:23:45 |
1,057 |
3658.00 |
XLON |
2932137 |
|
11-Mar-2025 |
15:23:30 |
246 |
3659.00 |
XLON |
2931605 |
|
11-Mar-2025 |
15:23:30 |
120 |
3659.00 |
XLON |
2931607 |
|
11-Mar-2025 |
15:22:29 |
103 |
3659.00 |
XLON |
2928342 |
|
11-Mar-2025 |
15:22:29 |
973 |
3659.00 |
XLON |
2928340 |
|
11-Mar-2025 |
15:21:10 |
1,077 |
3660.00 |
XLON |
2925129 |
|
11-Mar-2025 |
15:20:52 |
1,086 |
3660.00 |
XLON |
2924496 |
|
11-Mar-2025 |
15:19:44 |
1,117 |
3661.00 |
XLON |
2922071 |
|
11-Mar-2025 |
15:19:34 |
1,193 |
3662.00 |
XLON |
2921726 |
|
11-Mar-2025 |
15:16:13 |
30 |
3660.00 |
XLON |
2914503 |
|
11-Mar-2025 |
15:16:13 |
1,071 |
3660.00 |
XLON |
2914501 |
|
11-Mar-2025 |
15:16:07 |
1,027 |
3661.00 |
XLON |
2914048 |
|
11-Mar-2025 |
15:13:28 |
462 |
3662.00 |
XLON |
2907953 |
|
11-Mar-2025 |
15:13:28 |
664 |
3662.00 |
XLON |
2907955 |
|
11-Mar-2025 |
15:13:27 |
1,050 |
3663.00 |
XLON |
2907943 |
|
11-Mar-2025 |
15:13:08 |
919 |
3664.00 |
XLON |
2907368 |
|
11-Mar-2025 |
15:13:08 |
228 |
3664.00 |
XLON |
2907366 |
|
11-Mar-2025 |
15:10:39 |
816 |
3659.00 |
XLON |
2899631 |
|
11-Mar-2025 |
15:10:27 |
1,129 |
3660.00 |
XLON |
2899226 |
|
11-Mar-2025 |
15:10:18 |
5 |
3660.00 |
XLON |
2898630 |
|
11-Mar-2025 |
15:10:18 |
2 |
3660.00 |
XLON |
2898628 |
|
11-Mar-2025 |
15:08:06 |
1,159 |
3656.00 |
XLON |
2891980 |
|
11-Mar-2025 |
15:07:03 |
756 |
3656.00 |
XLON |
2887691 |
|
11-Mar-2025 |
15:07:03 |
280 |
3656.00 |
XLON |
2887689 |
|
11-Mar-2025 |
15:06:00 |
1,139 |
3656.00 |
XLON |
2884901 |
|
11-Mar-2025 |
15:04:21 |
770 |
3654.00 |
XLON |
2880315 |
|
11-Mar-2025 |
15:04:21 |
445 |
3654.00 |
XLON |
2880317 |
|
11-Mar-2025 |
15:02:06 |
1,044 |
3653.00 |
XLON |
2874998 |
|
11-Mar-2025 |
15:01:16 |
839 |
3653.00 |
XLON |
2872612 |
|
11-Mar-2025 |
15:01:16 |
343 |
3653.00 |
XLON |
2872609 |
|
11-Mar-2025 |
14:58:59 |
1,188 |
3653.00 |
XLON |
2865059 |
|
11-Mar-2025 |
14:58:05 |
1,059 |
3654.00 |
XLON |
2862779 |
|
11-Mar-2025 |
14:56:32 |
832 |
3650.00 |
XLON |
2859333 |
|
11-Mar-2025 |
14:56:32 |
374 |
3650.00 |
XLON |
2859331 |
|
11-Mar-2025 |
14:55:25 |
636 |
3653.00 |
XLON |
2856194 |
|
11-Mar-2025 |
14:55:25 |
451 |
3653.00 |
XLON |
2856192 |
|
11-Mar-2025 |
14:55:05 |
1,110 |
3654.00 |
XLON |
2855079 |
|
11-Mar-2025 |
14:52:05 |
100 |
3649.00 |
XLON |
2846458 |
|
11-Mar-2025 |
14:52:05 |
249 |
3649.00 |
XLON |
2846456 |
|
11-Mar-2025 |
14:52:05 |
218 |
3649.00 |
XLON |
2846461 |
|
11-Mar-2025 |
14:52:05 |
256 |
3649.00 |
XLON |
2846454 |
|
11-Mar-2025 |
14:52:05 |
121 |
3649.00 |
XLON |
2846452 |
|
11-Mar-2025 |
14:52:05 |
150 |
3649.00 |
XLON |
2846450 |
|
11-Mar-2025 |
14:52:05 |
183 |
3649.00 |
XLON |
2846446 |
|
11-Mar-2025 |
14:52:05 |
25 |
3649.00 |
XLON |
2846444 |
|
11-Mar-2025 |
14:52:05 |
902 |
3649.00 |
XLON |
2846442 |
|
11-Mar-2025 |
14:51:43 |
50 |
3649.00 |
XLON |
2845519 |
|
11-Mar-2025 |
14:49:15 |
503 |
3651.00 |
XLON |
2839242 |
|
11-Mar-2025 |
14:49:15 |
675 |
3651.00 |
XLON |
2839233 |
|
11-Mar-2025 |
14:48:41 |
1,450 |
3654.00 |
XLON |
2837499 |
|
11-Mar-2025 |
14:48:30 |
1,108 |
3655.00 |
XLON |
2836509 |
|
11-Mar-2025 |
14:47:04 |
1,087 |
3653.00 |
XLON |
2832159 |
|
11-Mar-2025 |
14:47:04 |
24 |
3653.00 |
XLON |
2832157 |
11-Mar-2025 |
14:45:38 |
932 |
3651.00 |
XLON |
2822660 |
|
11-Mar-2025 |
14:45:38 |
196 |
3651.00 |
XLON |
2822658 |
|
11-Mar-2025 |
14:45:06 |
1,055 |
3651.00 |
XLON |
2820986 |
|
11-Mar-2025 |
14:41:04 |
1,101 |
3648.00 |
XLON |
2806598 |
|
11-Mar-2025 |
14:41:00 |
190 |
3649.00 |
XLON |
2805997 |
|
11-Mar-2025 |
14:41:00 |
78 |
3649.00 |
XLON |
2805995 |
|
11-Mar-2025 |
14:41:00 |
246 |
3649.00 |
XLON |
2805993 |
|
11-Mar-2025 |
14:41:00 |
150 |
3649.00 |
XLON |
2805991 |
|
11-Mar-2025 |
14:41:00 |
581 |
3649.00 |
XLON |
2805989 |
|
11-Mar-2025 |
14:41:00 |
1,041 |
3649.00 |
XLON |
2805987 |
|
11-Mar-2025 |
14:36:50 |
1,130 |
3645.00 |
XLON |
2790991 |
|
11-Mar-2025 |
14:36:03 |
1,100 |
3646.00 |
XLON |
2788057 |
|
11-Mar-2025 |
14:34:06 |
1,147 |
3646.00 |
XLON |
2782137 |
|
11-Mar-2025 |
14:33:32 |
1,184 |
3646.00 |
XLON |
2780544 |
|
11-Mar-2025 |
14:31:53 |
319 |
3648.00 |
XLON |
2775701 |
|
11-Mar-2025 |
14:31:53 |
100 |
3648.00 |
XLON |
2775699 |
|
11-Mar-2025 |
14:31:53 |
222 |
3648.00 |
XLON |
2775697 |
|
11-Mar-2025 |
14:31:53 |
211 |
3648.00 |
XLON |
2775695 |
|
11-Mar-2025 |
14:31:53 |
112 |
3648.00 |
XLON |
2775693 |
|
11-Mar-2025 |
14:31:53 |
255 |
3648.00 |
XLON |
2775691 |
|
11-Mar-2025 |
14:31:53 |
689 |
3648.00 |
XLON |
2775687 |
|
11-Mar-2025 |
14:31:53 |
326 |
3648.00 |
XLON |
2775689 |
|
11-Mar-2025 |
14:28:39 |
1,223 |
3650.00 |
XLON |
2765741 |
|
11-Mar-2025 |
14:27:25 |
1,047 |
3652.00 |
XLON |
2761750 |
|
11-Mar-2025 |
14:25:59 |
1,056 |
3653.00 |
XLON |
2757841 |
|
11-Mar-2025 |
14:25:47 |
11 |
3653.00 |
XLON |
2757367 |
|
11-Mar-2025 |
14:25:47 |
62 |
3653.00 |
XLON |
2757360 |
|
11-Mar-2025 |
14:25:44 |
38 |
3653.00 |
XLON |
2757273 |
|
11-Mar-2025 |
14:24:01 |
1,246 |
3653.00 |
XLON |
2752024 |
|
11-Mar-2025 |
14:21:41 |
931 |
3655.00 |
XLON |
2745933 |
|
11-Mar-2025 |
14:21:41 |
283 |
3655.00 |
XLON |
2745931 |
|
11-Mar-2025 |
14:20:00 |
1,251 |
3654.00 |
XLON |
2741572 |
|
11-Mar-2025 |
14:18:19 |
1,213 |
3651.00 |
XLON |
2736591 |
|
11-Mar-2025 |
14:16:48 |
1,016 |
3653.00 |
XLON |
2731139 |
|
11-Mar-2025 |
14:14:35 |
1,044 |
3653.00 |
XLON |
2725582 |
|
11-Mar-2025 |
14:11:00 |
350 |
3658.00 |
XLON |
2715707 |
|
11-Mar-2025 |
14:11:00 |
839 |
3658.00 |
XLON |
2715705 |
|
11-Mar-2025 |
14:09:54 |
245 |
3660.00 |
XLON |
2712804 |
|
11-Mar-2025 |
14:09:54 |
201 |
3660.00 |
XLON |
2712802 |
|
11-Mar-2025 |
14:08:25 |
516 |
3659.00 |
XLON |
2708857 |
|
11-Mar-2025 |
14:08:25 |
717 |
3659.00 |
XLON |
2708855 |
|
11-Mar-2025 |
14:07:52 |
187 |
3658.00 |
XLON |
2707443 |
|
11-Mar-2025 |
14:07:52 |
838 |
3658.00 |
XLON |
2707441 |
|
11-Mar-2025 |
14:07:52 |
64 |
3658.00 |
XLON |
2707439 |
|
11-Mar-2025 |
14:06:22 |
28 |
3656.00 |
XLON |
2702414 |
|
11-Mar-2025 |
14:06:22 |
1,060 |
3656.00 |
XLON |
2702416 |
|
11-Mar-2025 |
14:05:00 |
819 |
3656.00 |
XLON |
2698361 |
|
11-Mar-2025 |
14:05:00 |
366 |
3656.00 |
XLON |
2698359 |
|
11-Mar-2025 |
14:04:22 |
1,083 |
3656.00 |
XLON |
2696412 |
|
11-Mar-2025 |
14:04:18 |
4 |
3656.00 |
XLON |
2696207 |
|
11-Mar-2025 |
14:02:32 |
1,051 |
3659.00 |
XLON |
2690557 |
|
11-Mar-2025 |
14:02:32 |
314 |
3659.00 |
XLON |
2690555 |
|
11-Mar-2025 |
14:02:25 |
200 |
3659.00 |
XLON |
2690152 |
|
11-Mar-2025 |
14:02:25 |
200 |
3659.00 |
XLON |
2690149 |
11-Mar-2025 |
14:02:25 |
226 |
3659.00 |
XLON |
2690147 |
|
11-Mar-2025 |
14:02:25 |
252 |
3659.00 |
XLON |
2690145 |
|
11-Mar-2025 |
14:02:25 |
1,018 |
3660.00 |
XLON |
2690121 |
|
11-Mar-2025 |
14:01:17 |
1,106 |
3660.00 |
XLON |
2685800 |
|
11-Mar-2025 |
13:59:11 |
846 |
3658.00 |
XLON |
2675853 |
|
11-Mar-2025 |
13:59:11 |
196 |
3658.00 |
XLON |
2675851 |
|
11-Mar-2025 |
13:56:47 |
584 |
3656.00 |
XLON |
2670342 |
|
11-Mar-2025 |
13:56:07 |
429 |
3656.00 |
XLON |
2668438 |
|
11-Mar-2025 |
13:55:40 |
1,091 |
3657.00 |
XLON |
2667270 |
|
11-Mar-2025 |
13:54:10 |
1,008 |
3657.00 |
XLON |
2663579 |
|
11-Mar-2025 |
13:52:58 |
1,171 |
3659.00 |
XLON |
2660204 |
|
11-Mar-2025 |
13:51:21 |
112 |
3658.00 |
XLON |
2655010 |
|
11-Mar-2025 |
13:51:21 |
84 |
3658.00 |
XLON |
2655004 |
|
11-Mar-2025 |
13:51:21 |
581 |
3658.00 |
XLON |
2655002 |
|
11-Mar-2025 |
13:51:21 |
84 |
3658.00 |
XLON |
2655006 |
|
11-Mar-2025 |
13:51:21 |
200 |
3658.00 |
XLON |
2655008 |
|
11-Mar-2025 |
13:51:21 |
1,211 |
3658.00 |
XLON |
2654994 |
|
11-Mar-2025 |
13:50:32 |
823 |
3659.00 |
XLON |
2652486 |
|
11-Mar-2025 |
13:50:32 |
220 |
3659.00 |
XLON |
2652446 |
|
11-Mar-2025 |
13:48:42 |
670 |
3660.00 |
XLON |
2647220 |
|
11-Mar-2025 |
13:48:42 |
106 |
3660.00 |
XLON |
2647218 |
|
11-Mar-2025 |
13:48:42 |
466 |
3660.00 |
XLON |
2647216 |
|
11-Mar-2025 |
13:46:20 |
1,075 |
3658.00 |
XLON |
2639779 |
|
11-Mar-2025 |
13:45:24 |
1,049 |
3657.00 |
XLON |
2637018 |
|
11-Mar-2025 |
13:44:43 |
317 |
3657.00 |
XLON |
2634013 |
|
11-Mar-2025 |
13:44:43 |
857 |
3657.00 |
XLON |
2634011 |
|
11-Mar-2025 |
13:42:05 |
1,190 |
3654.00 |
XLON |
2626861 |
|
11-Mar-2025 |
13:40:36 |
1,222 |
3656.00 |
XLON |
2622729 |
|
11-Mar-2025 |
13:39:53 |
1,201 |
3658.00 |
XLON |
2621015 |
|
11-Mar-2025 |
13:39:50 |
1,118 |
3659.00 |
XLON |
2620883 |
|
11-Mar-2025 |
13:37:10 |
1,019 |
3656.00 |
XLON |
2612732 |
|
11-Mar-2025 |
13:36:32 |
1,038 |
3656.00 |
XLON |
2610466 |
|
11-Mar-2025 |
13:34:27 |
1,222 |
3655.00 |
XLON |
2604138 |
|
11-Mar-2025 |
13:34:21 |
895 |
3656.00 |
XLON |
2603861 |
|
11-Mar-2025 |
13:34:21 |
296 |
3656.00 |
XLON |
2603859 |
|
11-Mar-2025 |
13:33:57 |
1,147 |
3657.00 |
XLON |
2602296 |
|
11-Mar-2025 |
13:33:10 |
1,029 |
3658.00 |
XLON |
2599278 |
|
11-Mar-2025 |
13:32:01 |
100 |
3658.00 |
XLON |
2594947 |
|
11-Mar-2025 |
13:32:01 |
240 |
3658.00 |
XLON |
2594939 |
|
11-Mar-2025 |
13:32:01 |
209 |
3658.00 |
XLON |
2594937 |
|
11-Mar-2025 |
13:32:01 |
227 |
3658.00 |
XLON |
2594943 |
|
11-Mar-2025 |
13:32:01 |
156 |
3658.00 |
XLON |
2594941 |
|
11-Mar-2025 |
13:32:01 |
439 |
3658.00 |
XLON |
2594945 |
|
11-Mar-2025 |
13:32:01 |
440 |
3658.00 |
XLON |
2594935 |
|
11-Mar-2025 |
13:32:01 |
758 |
3658.00 |
XLON |
2594933 |
|
11-Mar-2025 |
13:29:06 |
1,002 |
3657.00 |
XLON |
2581240 |
|
11-Mar-2025 |
13:25:06 |
503 |
3659.00 |
XLON |
2576280 |
|
11-Mar-2025 |
13:25:06 |
649 |
3659.00 |
XLON |
2576278 |
|
11-Mar-2025 |
13:24:04 |
1,092 |
3661.00 |
XLON |
2574787 |
|
11-Mar-2025 |
13:20:32 |
1,050 |
3659.00 |
XLON |
2571056 |
|
11-Mar-2025 |
13:15:31 |
1,134 |
3659.00 |
XLON |
2565640 |
|
11-Mar-2025 |
13:12:55 |
721 |
3658.00 |
XLON |
2562734 |
|
11-Mar-2025 |
13:12:55 |
302 |
3658.00 |
XLON |
2562736 |
|
11-Mar-2025 |
13:08:24 |
1,089 |
3664.00 |
XLON |
2557463 |
11-Mar-2025 |
13:07:05 |
1,139 |
3665.00 |
XLON |
2555981 |
|
11-Mar-2025 |
13:00:22 |
1,242 |
3664.00 |
XLON |
2549038 |
|
11-Mar-2025 |
13:00:20 |
1,250 |
3665.00 |
XLON |
2549018 |
|
11-Mar-2025 |
12:54:00 |
1,236 |
3667.00 |
XLON |
2542703 |
|
11-Mar-2025 |
12:53:37 |
1,087 |
3668.00 |
XLON |
2542345 |
|
11-Mar-2025 |
12:47:01 |
1,164 |
3664.00 |
XLON |
2535751 |
|
11-Mar-2025 |
12:45:37 |
1,156 |
3666.00 |
XLON |
2533730 |
|
11-Mar-2025 |
12:43:25 |
1,147 |
3664.00 |
XLON |
2531797 |
|
11-Mar-2025 |
12:39:47 |
174 |
3664.00 |
XLON |
2528117 |
|
11-Mar-2025 |
12:34:39 |
1,187 |
3661.00 |
XLON |
2523946 |
|
11-Mar-2025 |
12:33:33 |
1,060 |
3661.00 |
XLON |
2522886 |
|
11-Mar-2025 |
12:29:55 |
792 |
3664.00 |
XLON |
2518486 |
|
11-Mar-2025 |
12:29:55 |
438 |
3664.00 |
XLON |
2518484 |
|
11-Mar-2025 |
12:29:55 |
7 |
3664.00 |
XLON |
2518482 |
|
11-Mar-2025 |
12:28:43 |
1,005 |
3664.00 |
XLON |
2517189 |
|
11-Mar-2025 |
12:28:43 |
346 |
3665.00 |
XLON |
2512810 |
|
11-Mar-2025 |
12:28:43 |
766 |
3665.00 |
XLON |
2512808 |
|
11-Mar-2025 |
12:19:00 |
403 |
3662.00 |
XLON |
2508442 |
|
11-Mar-2025 |
12:19:00 |
683 |
3662.00 |
XLON |
2508440 |
|
11-Mar-2025 |
12:14:48 |
1,143 |
3661.00 |
XLON |
2503724 |
|
11-Mar-2025 |
12:11:01 |
1,054 |
3663.00 |
XLON |
2499791 |
|
11-Mar-2025 |
12:10:34 |
1,126 |
3664.00 |
XLON |
2499017 |
|
11-Mar-2025 |
12:04:52 |
170 |
3665.00 |
XLON |
2492349 |
|
11-Mar-2025 |
12:04:52 |
874 |
3665.00 |
XLON |
2492347 |
|
11-Mar-2025 |
12:02:15 |
1,094 |
3668.00 |
XLON |
2489209 |
|
11-Mar-2025 |
12:00:10 |
1,076 |
3670.00 |
XLON |
2487238 |
|
11-Mar-2025 |
11:57:09 |
1,192 |
3668.00 |
XLON |
2484046 |
|
11-Mar-2025 |
11:53:48 |
1,158 |
3667.00 |
XLON |
2479910 |
|
11-Mar-2025 |
11:47:06 |
248 |
3666.00 |
XLON |
2472469 |
|
11-Mar-2025 |
11:47:04 |
664 |
3666.00 |
XLON |
2472435 |
|
11-Mar-2025 |
11:47:04 |
95 |
3666.00 |
XLON |
2472433 |
|
11-Mar-2025 |
11:47:04 |
56 |
3666.00 |
XLON |
2472431 |
|
11-Mar-2025 |
11:43:02 |
1,222 |
3669.00 |
XLON |
2467606 |
|
11-Mar-2025 |
11:41:48 |
971 |
3669.00 |
XLON |
2466272 |
|
11-Mar-2025 |
11:41:48 |
137 |
3669.00 |
XLON |
2466274 |
|
11-Mar-2025 |
11:38:31 |
874 |
3665.00 |
XLON |
2462463 |
|
11-Mar-2025 |
11:38:31 |
221 |
3665.00 |
XLON |
2462461 |
|
11-Mar-2025 |
11:33:10 |
737 |
3666.00 |
XLON |
2456645 |
|
11-Mar-2025 |
11:33:10 |
473 |
3666.00 |
XLON |
2456643 |
|
11-Mar-2025 |
11:30:37 |
142 |
3664.00 |
XLON |
2453546 |
|
11-Mar-2025 |
11:26:13 |
1,246 |
3671.00 |
XLON |
2448300 |
|
11-Mar-2025 |
11:23:40 |
450 |
3671.00 |
XLON |
2445059 |
|
11-Mar-2025 |
11:23:40 |
629 |
3671.00 |
XLON |
2445057 |
|
11-Mar-2025 |
11:20:46 |
1,038 |
3673.00 |
XLON |
2441896 |
|
11-Mar-2025 |
11:19:06 |
1,065 |
3671.00 |
XLON |
2439965 |
|
11-Mar-2025 |
11:19:00 |
1,104 |
3672.00 |
XLON |
2439766 |
|
11-Mar-2025 |
11:13:25 |
1,128 |
3667.00 |
XLON |
2433945 |
|
11-Mar-2025 |
11:07:51 |
1,022 |
3661.00 |
XLON |
2427737 |
|
11-Mar-2025 |
11:04:16 |
59 |
3662.00 |
XLON |
2423388 |
|
11-Mar-2025 |
11:04:16 |
1,059 |
3662.00 |
XLON |
2423386 |
|
11-Mar-2025 |
11:02:54 |
1,239 |
3665.00 |
XLON |
2421227 |
|
11-Mar-2025 |
11:00:15 |
48 |
3667.00 |
XLON |
2416769 |
|
11-Mar-2025 |
11:00:15 |
224 |
3667.00 |
XLON |
2416767 |
|
11-Mar-2025 |
11:00:15 |
111 |
3667.00 |
XLON |
2416765 |
11-Mar-2025 |
11:00:15 |
467 |
3667.00 |
XLON |
2416763 |
|
11-Mar-2025 |
11:00:15 |
175 |
3667.00 |
XLON |
2416761 |
|
11-Mar-2025 |
11:00:15 |
1,043 |
3667.00 |
XLON |
2416751 |
|
11-Mar-2025 |
10:54:43 |
666 |
3667.00 |
XLON |
2409335 |
|
11-Mar-2025 |
10:54:43 |
508 |
3667.00 |
XLON |
2409337 |
|
11-Mar-2025 |
10:50:51 |
656 |
3667.00 |
XLON |
2403900 |
|
11-Mar-2025 |
10:50:51 |
373 |
3667.00 |
XLON |
2403898 |
|
11-Mar-2025 |
10:47:05 |
977 |
3666.00 |
XLON |
2399581 |
|
11-Mar-2025 |
10:47:05 |
75 |
3666.00 |
XLON |
2399579 |
|
11-Mar-2025 |
10:43:35 |
420 |
3669.00 |
XLON |
2395727 |
|
11-Mar-2025 |
10:43:35 |
729 |
3669.00 |
XLON |
2395725 |
|
11-Mar-2025 |
10:39:42 |
1,118 |
3666.00 |
XLON |
2390403 |
|
11-Mar-2025 |
10:39:41 |
1,029 |
3667.00 |
XLON |
2390371 |
|
11-Mar-2025 |
10:33:40 |
1,211 |
3669.00 |
XLON |
2383407 |
|
11-Mar-2025 |
10:31:56 |
1,054 |
3672.00 |
XLON |
2381221 |
|
11-Mar-2025 |
10:30:47 |
1,113 |
3672.00 |
XLON |
2379826 |
|
11-Mar-2025 |
10:28:05 |
1,081 |
3673.00 |
XLON |
2376049 |
|
11-Mar-2025 |
10:22:52 |
1,143 |
3674.00 |
XLON |
2369909 |
|
11-Mar-2025 |
10:22:51 |
88 |
3674.00 |
XLON |
2369891 |
|
11-Mar-2025 |
10:19:55 |
1,199 |
3674.00 |
XLON |
2366557 |
|
11-Mar-2025 |
10:19:55 |
1 |
3674.00 |
XLON |
2366555 |
|
11-Mar-2025 |
10:19:32 |
758 |
3675.00 |
XLON |
2366150 |
|
11-Mar-2025 |
10:19:32 |
286 |
3675.00 |
XLON |
2366148 |
|
11-Mar-2025 |
10:13:16 |
1,080 |
3673.00 |
XLON |
2358951 |
|
11-Mar-2025 |
10:10:28 |
1,019 |
3675.00 |
XLON |
2355774 |
|
11-Mar-2025 |
10:08:56 |
1,152 |
3678.00 |
XLON |
2353932 |
|
11-Mar-2025 |
10:05:22 |
1,145 |
3680.00 |
XLON |
2349771 |
|
11-Mar-2025 |
10:04:34 |
1,163 |
3682.00 |
XLON |
2348971 |
|
11-Mar-2025 |
10:01:03 |
1,105 |
3682.00 |
XLON |
2343975 |
|
11-Mar-2025 |
09:59:37 |
1,161 |
3681.00 |
XLON |
2341778 |
|
11-Mar-2025 |
09:58:06 |
978 |
3680.00 |
XLON |
2340213 |
|
11-Mar-2025 |
09:51:00 |
469 |
3677.00 |
XLON |
2330734 |
|
11-Mar-2025 |
09:51:00 |
741 |
3677.00 |
XLON |
2330732 |
|
11-Mar-2025 |
09:45:53 |
290 |
3675.00 |
XLON |
2323884 |
|
11-Mar-2025 |
09:45:53 |
176 |
3675.00 |
XLON |
2323882 |
|
11-Mar-2025 |
09:45:53 |
126 |
3675.00 |
XLON |
2323880 |
|
11-Mar-2025 |
09:45:53 |
496 |
3675.00 |
XLON |
2323878 |
|
11-Mar-2025 |
09:43:40 |
1,079 |
3677.00 |
XLON |
2320556 |
|
11-Mar-2025 |
09:40:35 |
378 |
3680.00 |
XLON |
2316601 |
|
11-Mar-2025 |
09:40:35 |
496 |
3680.00 |
XLON |
2316597 |
|
11-Mar-2025 |
09:40:35 |
176 |
3680.00 |
XLON |
2316599 |
|
11-Mar-2025 |
09:40:35 |
1,101 |
3680.00 |
XLON |
2316594 |
|
11-Mar-2025 |
09:35:21 |
224 |
3678.00 |
XLON |
2308880 |
|
11-Mar-2025 |
09:35:21 |
220 |
3678.00 |
XLON |
2308877 |
|
11-Mar-2025 |
09:35:21 |
168 |
3678.00 |
XLON |
2308874 |
|
11-Mar-2025 |
09:32:08 |
833 |
3676.00 |
XLON |
2304462 |
|
11-Mar-2025 |
09:32:08 |
338 |
3676.00 |
XLON |
2304460 |
|
11-Mar-2025 |
09:27:26 |
1,178 |
3677.00 |
XLON |
2298232 |
|
11-Mar-2025 |
09:25:13 |
928 |
3677.00 |
XLON |
2295617 |
|
11-Mar-2025 |
09:25:13 |
282 |
3677.00 |
XLON |
2295615 |
|
11-Mar-2025 |
09:21:54 |
1,022 |
3679.00 |
XLON |
2291179 |
|
11-Mar-2025 |
09:20:05 |
1,151 |
3680.00 |
XLON |
2288725 |
|
11-Mar-2025 |
09:16:45 |
1,125 |
3680.00 |
XLON |
2284124 |
|
11-Mar-2025 |
09:15:01 |
1,168 |
3678.00 |
XLON |
2281779 |
11-Mar-2025 |
09:10:11 |
1,099 |
3677.00 |
XLON |
2274707 |
|
11-Mar-2025 |
09:07:00 |
1,082 |
3676.00 |
XLON |
2270140 |
|
11-Mar-2025 |
09:07:00 |
45 |
3676.00 |
XLON |
2270138 |
|
11-Mar-2025 |
09:02:50 |
1,071 |
3680.00 |
XLON |
2264220 |
|
11-Mar-2025 |
09:00:57 |
1,023 |
3683.00 |
XLON |
2261378 |
|
11-Mar-2025 |
08:58:03 |
1,207 |
3685.00 |
XLON |
2256050 |
|
11-Mar-2025 |
08:54:24 |
1,065 |
3684.00 |
XLON |
2250766 |
|
11-Mar-2025 |
08:52:40 |
1,182 |
3687.00 |
XLON |
2248303 |
|
11-Mar-2025 |
08:50:44 |
1,192 |
3687.00 |
XLON |
2245492 |
|
11-Mar-2025 |
08:46:00 |
608 |
3684.00 |
XLON |
2238392 |
|
11-Mar-2025 |
08:46:00 |
556 |
3684.00 |
XLON |
2238394 |
|
11-Mar-2025 |
08:41:02 |
1,092 |
3680.00 |
XLON |
2221960 |
|
11-Mar-2025 |
08:38:38 |
178 |
3682.00 |
XLON |
2219055 |
|
11-Mar-2025 |
08:38:38 |
100 |
3682.00 |
XLON |
2219053 |
|
11-Mar-2025 |
08:38:38 |
280 |
3682.00 |
XLON |
2219051 |
|
11-Mar-2025 |
08:38:38 |
130 |
3682.00 |
XLON |
2219049 |
|
11-Mar-2025 |
08:38:38 |
25 |
3682.00 |
XLON |
2219047 |
|
11-Mar-2025 |
08:38:38 |
496 |
3682.00 |
XLON |
2219045 |
|
11-Mar-2025 |
08:37:55 |
1,110 |
3683.00 |
XLON |
2218197 |
|
11-Mar-2025 |
08:36:40 |
1,222 |
3683.00 |
XLON |
2216228 |
|
11-Mar-2025 |
08:35:54 |
1,113 |
3683.00 |
XLON |
2215123 |
|
11-Mar-2025 |
08:31:15 |
1,202 |
3677.00 |
XLON |
2208422 |
|
11-Mar-2025 |
08:29:28 |
1,050 |
3677.00 |
XLON |
2205359 |
|
11-Mar-2025 |
08:26:38 |
1,033 |
3673.00 |
XLON |
2201496 |
|
11-Mar-2025 |
08:23:40 |
1,125 |
3671.00 |
XLON |
2198268 |
|
11-Mar-2025 |
08:20:04 |
576 |
3668.00 |
XLON |
2192653 |
|
11-Mar-2025 |
08:20:04 |
577 |
3668.00 |
XLON |
2192651 |
|
11-Mar-2025 |
08:18:16 |
1,243 |
3667.00 |
XLON |
2189299 |
|
11-Mar-2025 |
08:13:59 |
263 |
3664.00 |
XLON |
2181157 |
|
11-Mar-2025 |
08:13:57 |
937 |
3664.00 |
XLON |
2181137 |
|
11-Mar-2025 |
08:13:48 |
1,063 |
3667.00 |
XLON |
2180810 |
|
11-Mar-2025 |
08:11:35 |
31 |
3663.00 |
XLON |
2176275 |
|
11-Mar-2025 |
08:11:35 |
1,166 |
3663.00 |
XLON |
2176273 |
|
11-Mar-2025 |
08:10:31 |
1,063 |
3673.00 |
XLON |
2174223 |
|
11-Mar-2025 |
08:10:12 |
1,121 |
3677.00 |
XLON |
2173482 |
|
11-Mar-2025 |
08:08:33 |
1,029 |
3677.00 |
XLON |
2169753 |
|
11-Mar-2025 |
08:08:29 |
409 |
3678.00 |
XLON |
2169575 |
|
11-Mar-2025 |
08:08:29 |
798 |
3678.00 |
XLON |
2169573 |
|
11-Mar-2025 |
08:06:06 |
1,176 |
3681.00 |
XLON |
2162688 |
|
11-Mar-2025 |
08:05:10 |
1,247 |
3693.00 |
XLON |
2160281 |
|
11-Mar-2025 |
08:04:08 |
1,028 |
3692.00 |
XLON |
2157724 |
|
11-Mar-2025 |
08:02:26 |
1,127 |
3689.00 |
XLON |
2154001 |
|
11-Mar-2025 |
08:01:07 |
1,001 |
3693.00 |
XLON |
2150561 |
|
11-Mar-2025 |
08:01:06 |
600 |
3695.00 |
XLON |
2150551 |
|
11-Mar-2025 |
08:01:06 |
467 |
3695.00 |
XLON |
2150549 |
|
11-Mar-2025 |
08:00:15 |
1,041 |
3693.00 |
XLON |
2144295 |
12 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 265,634 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 27,996,177 ordinary shares in treasury, and has 1,853,492,620 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 8,388,507 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: |
12 March 2025 |
Number of ordinary shares purchased: |
265,634 |
Highest price paid per share (p): |
3711 |
Lowest price paid per share (p): |
3643 |
Volume weighted average price paid per share (p): |
3685.8794 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
12-Mar-2025 |
16:08:57 |
601 |
3692.00 |
XLON |
2711331 |
|
12-Mar-2025 |
16:07:36 |
173 |
3693.00 |
XLON |
2708423 |
|
12-Mar-2025 |
16:07:36 |
575 |
3693.00 |
XLON |
2708425 |
|
12-Mar-2025 |
16:07:36 |
220 |
3693.00 |
XLON |
2708421 |
|
12-Mar-2025 |
16:07:36 |
183 |
3693.00 |
XLON |
2708419 |
|
12-Mar-2025 |
16:07:36 |
71 |
3693.00 |
XLON |
2708417 |
|
12-Mar-2025 |
16:07:10 |
341 |
3693.00 |
XLON |
2707535 |
|
12-Mar-2025 |
16:07:10 |
690 |
3693.00 |
XLON |
2707533 |
|
12-Mar-2025 |
16:06:19 |
1,069 |
3694.00 |
XLON |
2705950 |
|
12-Mar-2025 |
16:05:20 |
178 |
3694.00 |
XLON |
2703834 |
|
12-Mar-2025 |
16:05:20 |
230 |
3694.00 |
XLON |
2703832 |
|
12-Mar-2025 |
16:03:07 |
704 |
3695.00 |
XLON |
2698535 |
|
12-Mar-2025 |
16:03:06 |
376 |
3695.00 |
XLON |
2698523 |
|
12-Mar-2025 |
16:03:06 |
1,221 |
3696.00 |
XLON |
2698515 |
12-Mar-2025 |
16:01:06 |
1,002 |
3696.00 |
XLON |
2694388 |
|
12-Mar-2025 |
15:59:44 |
560 |
3695.00 |
XLON |
2690078 |
|
12-Mar-2025 |
15:59:43 |
156 |
3695.00 |
XLON |
2690051 |
|
12-Mar-2025 |
15:59:43 |
19 |
3695.00 |
XLON |
2690049 |
|
12-Mar-2025 |
15:59:43 |
503 |
3695.00 |
XLON |
2690047 |
|
12-Mar-2025 |
15:59:17 |
696 |
3695.00 |
XLON |
2689143 |
|
12-Mar-2025 |
15:59:17 |
9 |
3695.00 |
XLON |
2689141 |
|
12-Mar-2025 |
15:59:17 |
298 |
3695.00 |
XLON |
2689139 |
|
12-Mar-2025 |
15:56:16 |
1,143 |
3692.00 |
XLON |
2683595 |
|
12-Mar-2025 |
15:55:38 |
1,162 |
3694.00 |
XLON |
2682349 |
|
12-Mar-2025 |
15:55:13 |
19 |
3695.00 |
XLON |
2681682 |
|
12-Mar-2025 |
15:55:13 |
85 |
3695.00 |
XLON |
2681680 |
|
12-Mar-2025 |
15:55:13 |
875 |
3695.00 |
XLON |
2681678 |
|
12-Mar-2025 |
15:55:13 |
300 |
3695.00 |
XLON |
2681676 |
|
12-Mar-2025 |
15:53:13 |
1,237 |
3695.00 |
XLON |
2677751 |
|
12-Mar-2025 |
15:53:04 |
212 |
3695.00 |
XLON |
2677340 |
|
12-Mar-2025 |
15:53:04 |
244 |
3695.00 |
XLON |
2677342 |
|
12-Mar-2025 |
15:49:40 |
399 |
3692.00 |
XLON |
2670450 |
|
12-Mar-2025 |
15:49:40 |
374 |
3692.00 |
XLON |
2670448 |
|
12-Mar-2025 |
15:49:40 |
315 |
3692.00 |
XLON |
2670446 |
|
12-Mar-2025 |
15:47:42 |
182 |
3692.00 |
XLON |
2666423 |
|
12-Mar-2025 |
15:47:42 |
894 |
3692.00 |
XLON |
2666421 |
|
12-Mar-2025 |
15:47:42 |
1,007 |
3692.00 |
XLON |
2666419 |
|
12-Mar-2025 |
15:46:26 |
1,010 |
3692.00 |
XLON |
2664362 |
|
12-Mar-2025 |
15:44:14 |
1,078 |
3692.00 |
XLON |
2660061 |
|
12-Mar-2025 |
15:42:25 |
1,010 |
3692.00 |
XLON |
2657056 |
|
12-Mar-2025 |
15:41:30 |
174 |
3693.00 |
XLON |
2655748 |
|
12-Mar-2025 |
15:41:30 |
127 |
3693.00 |
XLON |
2655746 |
|
12-Mar-2025 |
15:41:30 |
941 |
3693.00 |
XLON |
2655744 |
|
12-Mar-2025 |
15:40:17 |
247 |
3693.00 |
XLON |
2653694 |
|
12-Mar-2025 |
15:40:17 |
971 |
3693.00 |
XLON |
2653696 |
|
12-Mar-2025 |
15:37:38 |
1,183 |
3691.00 |
XLON |
2648838 |
|
12-Mar-2025 |
15:36:10 |
1,205 |
3690.00 |
XLON |
2646308 |
|
12-Mar-2025 |
15:33:12 |
615 |
3689.00 |
XLON |
2641047 |
|
12-Mar-2025 |
15:33:12 |
565 |
3689.00 |
XLON |
2641045 |
|
12-Mar-2025 |
15:32:27 |
1,059 |
3689.00 |
XLON |
2639722 |
|
12-Mar-2025 |
15:29:03 |
339 |
3684.00 |
XLON |
2632271 |
|
12-Mar-2025 |
15:29:03 |
747 |
3684.00 |
XLON |
2632269 |
|
12-Mar-2025 |
15:28:22 |
503 |
3687.00 |
XLON |
2631115 |
|
12-Mar-2025 |
15:28:22 |
699 |
3687.00 |
XLON |
2631113 |
|
12-Mar-2025 |
15:28:21 |
1,189 |
3687.00 |
XLON |
2631111 |
|
12-Mar-2025 |
15:26:42 |
1,066 |
3687.00 |
XLON |
2628334 |
|
12-Mar-2025 |
15:21:47 |
1,131 |
3685.00 |
XLON |
2616679 |
|
12-Mar-2025 |
15:21:47 |
57 |
3685.00 |
XLON |
2616677 |
|
12-Mar-2025 |
15:21:04 |
262 |
3687.00 |
XLON |
2615356 |
|
12-Mar-2025 |
15:21:04 |
798 |
3687.00 |
XLON |
2615358 |
|
12-Mar-2025 |
15:19:48 |
30 |
3688.00 |
XLON |
2612739 |
|
12-Mar-2025 |
15:19:48 |
100 |
3688.00 |
XLON |
2612737 |
|
12-Mar-2025 |
15:19:48 |
190 |
3688.00 |
XLON |
2612735 |
|
12-Mar-2025 |
15:19:48 |
228 |
3688.00 |
XLON |
2612733 |
|
12-Mar-2025 |
15:19:48 |
699 |
3688.00 |
XLON |
2612731 |
|
12-Mar-2025 |
15:19:48 |
1,044 |
3688.00 |
XLON |
2612729 |
|
12-Mar-2025 |
15:18:23 |
1,170 |
3685.00 |
XLON |
2610034 |
12-Mar-2025 |
15:13:38 |
1,047 |
3685.00 |
XLON |
2601020 |
|
12-Mar-2025 |
15:12:41 |
1,044 |
3685.00 |
XLON |
2599426 |
|
12-Mar-2025 |
15:10:48 |
1,079 |
3681.00 |
XLON |
2594955 |
|
12-Mar-2025 |
15:08:27 |
960 |
3680.00 |
XLON |
2589053 |
|
12-Mar-2025 |
15:08:27 |
92 |
3680.00 |
XLON |
2589051 |
|
12-Mar-2025 |
15:08:01 |
1,237 |
3682.00 |
XLON |
2587672 |
|
12-Mar-2025 |
15:07:18 |
1,012 |
3682.00 |
XLON |
2586118 |
|
12-Mar-2025 |
15:02:49 |
892 |
3679.00 |
XLON |
2575993 |
|
12-Mar-2025 |
15:02:49 |
350 |
3679.00 |
XLON |
2575991 |
|
12-Mar-2025 |
15:01:19 |
1,039 |
3683.00 |
XLON |
2572096 |
|
12-Mar-2025 |
14:59:17 |
1,136 |
3686.00 |
XLON |
2565780 |
|
12-Mar-2025 |
14:57:54 |
1,223 |
3688.00 |
XLON |
2562234 |
|
12-Mar-2025 |
14:56:02 |
819 |
3691.00 |
XLON |
2557362 |
|
12-Mar-2025 |
14:56:02 |
330 |
3691.00 |
XLON |
2557360 |
|
12-Mar-2025 |
14:54:56 |
1,057 |
3691.00 |
XLON |
2554251 |
|
12-Mar-2025 |
14:53:56 |
1,055 |
3690.00 |
XLON |
2550605 |
|
12-Mar-2025 |
14:50:54 |
1,126 |
3687.00 |
XLON |
2543082 |
|
12-Mar-2025 |
14:48:53 |
1,178 |
3689.00 |
XLON |
2537342 |
|
12-Mar-2025 |
14:48:52 |
53 |
3689.00 |
XLON |
2537336 |
|
12-Mar-2025 |
14:48:52 |
1,091 |
3691.00 |
XLON |
2537310 |
|
12-Mar-2025 |
14:45:00 |
1,080 |
3688.00 |
XLON |
2527526 |
|
12-Mar-2025 |
14:43:04 |
595 |
3690.00 |
XLON |
2523121 |
|
12-Mar-2025 |
14:43:04 |
488 |
3690.00 |
XLON |
2523119 |
|
12-Mar-2025 |
14:41:29 |
953 |
3688.00 |
XLON |
2519193 |
|
12-Mar-2025 |
14:41:29 |
71 |
3688.00 |
XLON |
2519191 |
|
12-Mar-2025 |
14:39:38 |
1,050 |
3691.00 |
XLON |
2513976 |
|
12-Mar-2025 |
14:38:50 |
965 |
3691.00 |
XLON |
2512091 |
|
12-Mar-2025 |
14:38:50 |
218 |
3691.00 |
XLON |
2512089 |
|
12-Mar-2025 |
14:35:09 |
232 |
3685.00 |
XLON |
2503249 |
|
12-Mar-2025 |
14:35:09 |
929 |
3685.00 |
XLON |
2503247 |
|
12-Mar-2025 |
14:32:11 |
751 |
3688.00 |
XLON |
2495502 |
|
12-Mar-2025 |
14:32:11 |
374 |
3688.00 |
XLON |
2495500 |
|
12-Mar-2025 |
14:30:04 |
55 |
3695.00 |
XLON |
2489313 |
|
12-Mar-2025 |
14:30:04 |
60 |
3695.00 |
XLON |
2489305 |
|
12-Mar-2025 |
14:30:04 |
185 |
3695.00 |
XLON |
2489301 |
|
12-Mar-2025 |
14:30:04 |
20 |
3695.00 |
XLON |
2489303 |
|
12-Mar-2025 |
14:30:04 |
78 |
3695.00 |
XLON |
2489309 |
|
12-Mar-2025 |
14:30:04 |
31 |
3695.00 |
XLON |
2489307 |
|
12-Mar-2025 |
14:30:04 |
37 |
3695.00 |
XLON |
2489311 |
|
12-Mar-2025 |
14:30:04 |
115 |
3695.00 |
XLON |
2489299 |
|
12-Mar-2025 |
14:30:04 |
519 |
3695.00 |
XLON |
2489297 |
|
12-Mar-2025 |
14:27:55 |
1,066 |
3694.00 |
XLON |
2484976 |
|
12-Mar-2025 |
14:26:19 |
50 |
3696.00 |
XLON |
2481384 |
|
12-Mar-2025 |
14:26:19 |
60 |
3696.00 |
XLON |
2481382 |
|
12-Mar-2025 |
14:26:19 |
20 |
3696.00 |
XLON |
2481380 |
|
12-Mar-2025 |
14:26:19 |
918 |
3696.00 |
XLON |
2481378 |
|
12-Mar-2025 |
14:24:34 |
634 |
3695.00 |
XLON |
2477676 |
|
12-Mar-2025 |
14:23:42 |
490 |
3695.00 |
XLON |
2476072 |
|
12-Mar-2025 |
14:23:11 |
1,232 |
3697.00 |
XLON |
2474639 |
|
12-Mar-2025 |
14:21:43 |
1,033 |
3697.00 |
XLON |
2470790 |
|
12-Mar-2025 |
14:17:25 |
491 |
3693.00 |
XLON |
2460171 |
|
12-Mar-2025 |
14:17:25 |
155 |
3693.00 |
XLON |
2460173 |
|
12-Mar-2025 |
14:17:25 |
364 |
3693.00 |
XLON |
2460165 |
12-Mar-2025 |
14:17:25 |
23 |
3693.00 |
XLON |
2460163 |
|
12-Mar-2025 |
14:14:45 |
970 |
3692.00 |
XLON |
2454750 |
|
12-Mar-2025 |
14:14:45 |
6 |
3692.00 |
XLON |
2454721 |
|
12-Mar-2025 |
14:14:45 |
2 |
3692.00 |
XLON |
2454719 |
|
12-Mar-2025 |
14:14:44 |
15 |
3692.00 |
XLON |
2454699 |
|
12-Mar-2025 |
14:14:44 |
15 |
3692.00 |
XLON |
2454697 |
|
12-Mar-2025 |
14:14:37 |
152 |
3692.00 |
XLON |
2454458 |
|
12-Mar-2025 |
14:14:30 |
656 |
3693.00 |
XLON |
2454233 |
|
12-Mar-2025 |
14:14:30 |
415 |
3693.00 |
XLON |
2454231 |
|
12-Mar-2025 |
14:10:24 |
1,069 |
3692.00 |
XLON |
2443759 |
|
12-Mar-2025 |
14:07:46 |
1,150 |
3692.00 |
XLON |
2437795 |
|
12-Mar-2025 |
14:07:17 |
343 |
3694.00 |
XLON |
2436711 |
|
12-Mar-2025 |
14:07:17 |
774 |
3694.00 |
XLON |
2436709 |
|
12-Mar-2025 |
14:03:06 |
664 |
3692.00 |
XLON |
2426713 |
|
12-Mar-2025 |
14:02:56 |
432 |
3692.00 |
XLON |
2426213 |
|
12-Mar-2025 |
14:02:56 |
1 |
3692.00 |
XLON |
2426215 |
|
12-Mar-2025 |
14:01:29 |
1,096 |
3692.00 |
XLON |
2422479 |
|
12-Mar-2025 |
13:59:11 |
996 |
3689.00 |
XLON |
2415642 |
|
12-Mar-2025 |
13:59:11 |
234 |
3689.00 |
XLON |
2415638 |
|
12-Mar-2025 |
13:59:06 |
2 |
3689.00 |
XLON |
2415397 |
|
12-Mar-2025 |
13:59:06 |
2 |
3689.00 |
XLON |
2415395 |
|
12-Mar-2025 |
13:59:06 |
2 |
3689.00 |
XLON |
2415393 |
|
12-Mar-2025 |
13:59:06 |
2 |
3689.00 |
XLON |
2415391 |
|
12-Mar-2025 |
13:56:22 |
82 |
3689.00 |
XLON |
2408553 |
|
12-Mar-2025 |
13:56:22 |
100 |
3689.00 |
XLON |
2408546 |
|
12-Mar-2025 |
13:56:22 |
40 |
3689.00 |
XLON |
2408539 |
|
12-Mar-2025 |
13:56:22 |
90 |
3689.00 |
XLON |
2408507 |
|
12-Mar-2025 |
13:56:22 |
30 |
3689.00 |
XLON |
2408509 |
|
12-Mar-2025 |
13:56:22 |
150 |
3689.00 |
XLON |
2408505 |
|
12-Mar-2025 |
13:56:22 |
150 |
3689.00 |
XLON |
2408503 |
|
12-Mar-2025 |
13:56:22 |
300 |
3689.00 |
XLON |
2408501 |
|
12-Mar-2025 |
13:56:22 |
300 |
3689.00 |
XLON |
2408499 |
|
12-Mar-2025 |
13:54:38 |
1,076 |
3688.00 |
XLON |
2404463 |
|
12-Mar-2025 |
13:52:46 |
425 |
3688.00 |
XLON |
2399154 |
|
12-Mar-2025 |
13:52:46 |
736 |
3688.00 |
XLON |
2399152 |
|
12-Mar-2025 |
13:51:23 |
776 |
3690.00 |
XLON |
2393383 |
|
12-Mar-2025 |
13:51:23 |
188 |
3690.00 |
XLON |
2393379 |
|
12-Mar-2025 |
13:51:23 |
174 |
3690.00 |
XLON |
2393377 |
|
12-Mar-2025 |
13:51:23 |
1,036 |
3690.00 |
XLON |
2393375 |
|
12-Mar-2025 |
13:51:23 |
69 |
3690.00 |
XLON |
2393373 |
|
12-Mar-2025 |
13:50:49 |
1,050 |
3690.00 |
XLON |
2392131 |
|
12-Mar-2025 |
13:47:58 |
101 |
3691.00 |
XLON |
2384004 |
|
12-Mar-2025 |
13:47:58 |
929 |
3691.00 |
XLON |
2384002 |
|
12-Mar-2025 |
13:47:00 |
791 |
3691.00 |
XLON |
2381476 |
|
12-Mar-2025 |
13:47:00 |
388 |
3691.00 |
XLON |
2381474 |
|
12-Mar-2025 |
13:45:32 |
1,140 |
3689.00 |
XLON |
2378006 |
|
12-Mar-2025 |
13:43:08 |
1,085 |
3690.00 |
XLON |
2372236 |
|
12-Mar-2025 |
13:41:22 |
505 |
3691.00 |
XLON |
2367879 |
|
12-Mar-2025 |
13:41:22 |
657 |
3691.00 |
XLON |
2367877 |
|
12-Mar-2025 |
13:40:12 |
1,084 |
3689.00 |
XLON |
2365087 |
|
12-Mar-2025 |
13:38:13 |
1,025 |
3689.00 |
XLON |
2360470 |
|
12-Mar-2025 |
13:36:47 |
404 |
3690.00 |
XLON |
2356769 |
|
12-Mar-2025 |
13:36:44 |
221 |
3690.00 |
XLON |
2356660 |
12-Mar-2025 |
13:36:44 |
23 |
3690.00 |
XLON |
2356641 |
|
12-Mar-2025 |
13:36:39 |
2 |
3690.00 |
XLON |
2356476 |
|
12-Mar-2025 |
13:36:39 |
2 |
3690.00 |
XLON |
2356470 |
|
12-Mar-2025 |
13:36:39 |
2 |
3690.00 |
XLON |
2356474 |
|
12-Mar-2025 |
13:36:39 |
2 |
3690.00 |
XLON |
2356472 |
|
12-Mar-2025 |
13:36:37 |
150 |
3690.00 |
XLON |
2356424 |
|
12-Mar-2025 |
13:36:37 |
150 |
3690.00 |
XLON |
2356422 |
|
12-Mar-2025 |
13:36:37 |
219 |
3690.00 |
XLON |
2356420 |
|
12-Mar-2025 |
13:34:17 |
1,154 |
3691.00 |
XLON |
2350080 |
|
12-Mar-2025 |
13:33:40 |
818 |
3693.00 |
XLON |
2348135 |
|
12-Mar-2025 |
13:33:39 |
100 |
3693.00 |
XLON |
2348089 |
|
12-Mar-2025 |
13:33:32 |
99 |
3693.00 |
XLON |
2347691 |
|
12-Mar-2025 |
13:32:16 |
699 |
3695.00 |
XLON |
2343225 |
|
12-Mar-2025 |
13:32:16 |
467 |
3695.00 |
XLON |
2343223 |
|
12-Mar-2025 |
13:31:48 |
1,038 |
3697.00 |
XLON |
2341936 |
|
12-Mar-2025 |
13:30:01 |
1,029 |
3695.00 |
XLON |
2335580 |
|
12-Mar-2025 |
13:30:01 |
175 |
3695.00 |
XLON |
2335578 |
|
12-Mar-2025 |
13:30:00 |
47 |
3696.00 |
XLON |
2334582 |
|
12-Mar-2025 |
13:30:00 |
95 |
3696.00 |
XLON |
2334580 |
|
12-Mar-2025 |
13:30:00 |
121 |
3696.00 |
XLON |
2334578 |
|
12-Mar-2025 |
13:30:00 |
62 |
3696.00 |
XLON |
2334576 |
|
12-Mar-2025 |
13:30:00 |
305 |
3696.00 |
XLON |
2334574 |
|
12-Mar-2025 |
13:30:00 |
100 |
3696.00 |
XLON |
2334568 |
|
12-Mar-2025 |
13:30:00 |
70 |
3696.00 |
XLON |
2334564 |
|
12-Mar-2025 |
13:30:00 |
234 |
3696.00 |
XLON |
2334558 |
|
12-Mar-2025 |
13:27:00 |
100 |
3695.00 |
XLON |
2329685 |
|
12-Mar-2025 |
13:27:00 |
260 |
3695.00 |
XLON |
2329683 |
|
12-Mar-2025 |
13:27:00 |
559 |
3695.00 |
XLON |
2329681 |
|
12-Mar-2025 |
13:27:00 |
172 |
3695.00 |
XLON |
2329687 |
|
12-Mar-2025 |
13:27:00 |
134 |
3695.00 |
XLON |
2329689 |
|
12-Mar-2025 |
13:27:00 |
1,030 |
3695.00 |
XLON |
2329679 |
|
12-Mar-2025 |
13:22:01 |
28 |
3694.00 |
XLON |
2324719 |
|
12-Mar-2025 |
13:22:01 |
1,179 |
3694.00 |
XLON |
2324717 |
|
12-Mar-2025 |
13:18:21 |
442 |
3693.00 |
XLON |
2320560 |
|
12-Mar-2025 |
13:18:21 |
222 |
3693.00 |
XLON |
2320558 |
|
12-Mar-2025 |
13:18:21 |
374 |
3693.00 |
XLON |
2320556 |
|
12-Mar-2025 |
13:15:00 |
1,175 |
3694.00 |
XLON |
2316184 |
|
12-Mar-2025 |
13:10:39 |
1,229 |
3694.00 |
XLON |
2311971 |
|
12-Mar-2025 |
13:09:07 |
291 |
3694.00 |
XLON |
2310016 |
|
12-Mar-2025 |
13:09:07 |
842 |
3694.00 |
XLON |
2310014 |
|
12-Mar-2025 |
13:06:13 |
1,209 |
3695.00 |
XLON |
2307368 |
|
12-Mar-2025 |
13:05:47 |
971 |
3696.00 |
XLON |
2306957 |
|
12-Mar-2025 |
13:05:47 |
169 |
3696.00 |
XLON |
2306955 |
|
12-Mar-2025 |
13:02:22 |
1,132 |
3694.00 |
XLON |
2303602 |
|
12-Mar-2025 |
12:59:55 |
1,091 |
3692.00 |
XLON |
2300368 |
|
12-Mar-2025 |
12:55:25 |
374 |
3693.00 |
XLON |
2296059 |
|
12-Mar-2025 |
12:55:25 |
68 |
3693.00 |
XLON |
2296057 |
|
12-Mar-2025 |
12:55:25 |
586 |
3693.00 |
XLON |
2296061 |
|
12-Mar-2025 |
12:52:29 |
668 |
3695.00 |
XLON |
2293526 |
|
12-Mar-2025 |
12:52:16 |
248 |
3695.00 |
XLON |
2293271 |
|
12-Mar-2025 |
12:52:16 |
292 |
3695.00 |
XLON |
2293268 |
|
12-Mar-2025 |
12:52:11 |
641 |
3696.00 |
XLON |
2293229 |
|
12-Mar-2025 |
12:52:11 |
137 |
3696.00 |
XLON |
2293227 |
12-Mar-2025 |
12:52:11 |
878 |
3696.00 |
XLON |
2293225 |
|
12-Mar-2025 |
12:52:11 |
1,131 |
3697.00 |
XLON |
2293223 |
|
12-Mar-2025 |
12:49:16 |
834 |
3695.00 |
XLON |
2290482 |
|
12-Mar-2025 |
12:49:11 |
271 |
3695.00 |
XLON |
2290376 |
|
12-Mar-2025 |
12:45:30 |
295 |
3695.00 |
XLON |
2287142 |
|
12-Mar-2025 |
12:45:30 |
282 |
3695.00 |
XLON |
2287144 |
|
12-Mar-2025 |
12:45:30 |
180 |
3695.00 |
XLON |
2287140 |
|
12-Mar-2025 |
12:45:30 |
370 |
3695.00 |
XLON |
2287138 |
|
12-Mar-2025 |
12:45:30 |
1,103 |
3695.00 |
XLON |
2287136 |
|
12-Mar-2025 |
12:40:23 |
1,209 |
3693.00 |
XLON |
2281454 |
|
12-Mar-2025 |
12:37:21 |
369 |
3697.00 |
XLON |
2277790 |
|
12-Mar-2025 |
12:37:21 |
685 |
3697.00 |
XLON |
2277788 |
|
12-Mar-2025 |
12:34:07 |
1,029 |
3707.00 |
XLON |
2273356 |
|
12-Mar-2025 |
12:30:49 |
1,121 |
3705.00 |
XLON |
2267901 |
|
12-Mar-2025 |
12:30:47 |
1,083 |
3706.00 |
XLON |
2267842 |
|
12-Mar-2025 |
12:23:58 |
610 |
3703.00 |
XLON |
2258180 |
|
12-Mar-2025 |
12:23:55 |
3 |
3703.00 |
XLON |
2258145 |
|
12-Mar-2025 |
12:23:55 |
27 |
3703.00 |
XLON |
2258141 |
|
12-Mar-2025 |
12:23:55 |
18 |
3703.00 |
XLON |
2258139 |
|
12-Mar-2025 |
12:23:54 |
47 |
3703.00 |
XLON |
2258136 |
|
12-Mar-2025 |
12:23:54 |
92 |
3703.00 |
XLON |
2258131 |
|
12-Mar-2025 |
12:23:54 |
236 |
3703.00 |
XLON |
2258121 |
|
12-Mar-2025 |
12:21:12 |
1,094 |
3710.00 |
XLON |
2255446 |
|
12-Mar-2025 |
12:18:16 |
109 |
3711.00 |
XLON |
2252141 |
|
12-Mar-2025 |
12:18:16 |
911 |
3711.00 |
XLON |
2252139 |
|
12-Mar-2025 |
12:18:16 |
86 |
3711.00 |
XLON |
2252136 |
|
12-Mar-2025 |
12:18:16 |
996 |
3711.00 |
XLON |
2252134 |
|
12-Mar-2025 |
12:18:16 |
852 |
3711.00 |
XLON |
2252127 |
|
12-Mar-2025 |
12:16:43 |
187 |
3711.00 |
XLON |
2250456 |
|
12-Mar-2025 |
12:13:44 |
1,189 |
3708.00 |
XLON |
2247745 |
|
12-Mar-2025 |
12:12:51 |
1,004 |
3705.00 |
XLON |
2247128 |
|
12-Mar-2025 |
12:09:59 |
145 |
3702.00 |
XLON |
2244681 |
|
12-Mar-2025 |
12:09:59 |
200 |
3702.00 |
XLON |
2244679 |
|
12-Mar-2025 |
12:09:59 |
374 |
3702.00 |
XLON |
2244677 |
|
12-Mar-2025 |
12:09:59 |
371 |
3702.00 |
XLON |
2244675 |
|
12-Mar-2025 |
12:08:14 |
1,223 |
3702.00 |
XLON |
2243053 |
|
12-Mar-2025 |
12:02:51 |
591 |
3701.00 |
XLON |
2238212 |
|
12-Mar-2025 |
12:02:51 |
183 |
3701.00 |
XLON |
2238193 |
|
12-Mar-2025 |
12:02:51 |
78 |
3701.00 |
XLON |
2238191 |
|
12-Mar-2025 |
12:02:51 |
271 |
3701.00 |
XLON |
2238189 |
|
12-Mar-2025 |
12:02:51 |
1,183 |
3701.00 |
XLON |
2238187 |
|
12-Mar-2025 |
11:57:07 |
266 |
3698.00 |
XLON |
2232036 |
|
12-Mar-2025 |
11:57:07 |
752 |
3698.00 |
XLON |
2232034 |
|
12-Mar-2025 |
11:54:12 |
37 |
3699.00 |
XLON |
2228337 |
|
12-Mar-2025 |
11:54:12 |
232 |
3699.00 |
XLON |
2228335 |
|
12-Mar-2025 |
11:54:12 |
758 |
3699.00 |
XLON |
2228333 |
|
12-Mar-2025 |
11:50:32 |
1,019 |
3699.00 |
XLON |
2224789 |
|
12-Mar-2025 |
11:50:32 |
66 |
3699.00 |
XLON |
2224787 |
|
12-Mar-2025 |
11:48:56 |
1,200 |
3701.00 |
XLON |
2223007 |
|
12-Mar-2025 |
11:46:30 |
487 |
3702.00 |
XLON |
2220349 |
|
12-Mar-2025 |
11:46:30 |
8 |
3702.00 |
XLON |
2220347 |
|
12-Mar-2025 |
11:46:30 |
745 |
3702.00 |
XLON |
2220345 |
|
12-Mar-2025 |
11:43:42 |
76 |
3705.00 |
XLON |
2216832 |
12-Mar-2025 |
11:43:42 |
537 |
3705.00 |
XLON |
2216830 |
|
12-Mar-2025 |
11:43:42 |
511 |
3705.00 |
XLON |
2216828 |
|
12-Mar-2025 |
11:41:19 |
1,068 |
3705.00 |
XLON |
2214379 |
|
12-Mar-2025 |
11:36:48 |
305 |
3704.00 |
XLON |
2210116 |
|
12-Mar-2025 |
11:36:48 |
808 |
3704.00 |
XLON |
2210114 |
|
12-Mar-2025 |
11:35:00 |
1,178 |
3703.00 |
XLON |
2208318 |
|
12-Mar-2025 |
11:33:12 |
958 |
3703.00 |
XLON |
2206249 |
|
12-Mar-2025 |
11:33:12 |
217 |
3703.00 |
XLON |
2206247 |
|
12-Mar-2025 |
11:31:47 |
374 |
3700.00 |
XLON |
2204603 |
|
12-Mar-2025 |
11:31:47 |
374 |
3700.00 |
XLON |
2204601 |
|
12-Mar-2025 |
11:31:47 |
127 |
3700.00 |
XLON |
2204605 |
|
12-Mar-2025 |
11:31:46 |
322 |
3700.00 |
XLON |
2204595 |
|
12-Mar-2025 |
11:30:01 |
1,029 |
3700.00 |
XLON |
2202641 |
|
12-Mar-2025 |
11:25:23 |
1,118 |
3698.00 |
XLON |
2198185 |
|
12-Mar-2025 |
11:24:50 |
1,055 |
3701.00 |
XLON |
2197568 |
|
12-Mar-2025 |
11:19:59 |
1,005 |
3701.00 |
XLON |
2192678 |
|
12-Mar-2025 |
11:19:59 |
163 |
3701.00 |
XLON |
2192676 |
|
12-Mar-2025 |
11:17:44 |
1,193 |
3701.00 |
XLON |
2190385 |
|
12-Mar-2025 |
11:14:44 |
1,106 |
3703.00 |
XLON |
2187299 |
|
12-Mar-2025 |
11:14:44 |
17 |
3703.00 |
XLON |
2187297 |
|
12-Mar-2025 |
11:13:26 |
1,128 |
3703.00 |
XLON |
2185866 |
|
12-Mar-2025 |
11:12:33 |
1,160 |
3704.00 |
XLON |
2185115 |
|
12-Mar-2025 |
11:03:21 |
19 |
3696.00 |
XLON |
2175523 |
|
12-Mar-2025 |
11:03:21 |
597 |
3696.00 |
XLON |
2175521 |
|
12-Mar-2025 |
11:03:21 |
570 |
3696.00 |
XLON |
2175525 |
|
12-Mar-2025 |
11:02:01 |
1,017 |
3696.00 |
XLON |
2174229 |
|
12-Mar-2025 |
11:01:00 |
622 |
3695.00 |
XLON |
2173076 |
|
12-Mar-2025 |
11:01:00 |
626 |
3695.00 |
XLON |
2173074 |
|
12-Mar-2025 |
10:57:59 |
1,029 |
3697.00 |
XLON |
2169879 |
|
12-Mar-2025 |
10:57:09 |
1,070 |
3698.00 |
XLON |
2168914 |
|
12-Mar-2025 |
10:55:08 |
1,119 |
3697.00 |
XLON |
2166864 |
|
12-Mar-2025 |
10:55:08 |
1,039 |
3698.00 |
XLON |
2166862 |
|
12-Mar-2025 |
10:55:08 |
111 |
3698.00 |
XLON |
2166860 |
|
12-Mar-2025 |
10:55:08 |
464 |
3698.00 |
XLON |
2166858 |
|
12-Mar-2025 |
10:54:25 |
727 |
3698.00 |
XLON |
2166082 |
|
12-Mar-2025 |
10:50:16 |
930 |
3695.00 |
XLON |
2161550 |
|
12-Mar-2025 |
10:50:16 |
259 |
3695.00 |
XLON |
2161548 |
|
12-Mar-2025 |
10:49:11 |
396 |
3695.00 |
XLON |
2160587 |
|
12-Mar-2025 |
10:49:11 |
42 |
3695.00 |
XLON |
2160585 |
|
12-Mar-2025 |
10:49:11 |
11 |
3695.00 |
XLON |
2160589 |
|
12-Mar-2025 |
10:49:11 |
645 |
3695.00 |
XLON |
2160591 |
|
12-Mar-2025 |
10:43:20 |
1,182 |
3689.00 |
XLON |
2155196 |
|
12-Mar-2025 |
10:43:07 |
232 |
3690.00 |
XLON |
2154967 |
|
12-Mar-2025 |
10:43:07 |
994 |
3690.00 |
XLON |
2154962 |
|
12-Mar-2025 |
10:43:04 |
685 |
3691.00 |
XLON |
2154918 |
|
12-Mar-2025 |
10:43:04 |
387 |
3691.00 |
XLON |
2154916 |
|
12-Mar-2025 |
10:40:38 |
1,192 |
3690.00 |
XLON |
2152695 |
|
12-Mar-2025 |
10:39:48 |
601 |
3690.00 |
XLON |
2151788 |
|
12-Mar-2025 |
10:39:48 |
234 |
3690.00 |
XLON |
2151786 |
|
12-Mar-2025 |
10:39:48 |
874 |
3690.00 |
XLON |
2151784 |
|
12-Mar-2025 |
10:31:40 |
1,123 |
3685.00 |
XLON |
2144140 |
|
12-Mar-2025 |
10:31:02 |
1,107 |
3687.00 |
XLON |
2143431 |
|
12-Mar-2025 |
10:31:02 |
1,124 |
3688.00 |
XLON |
2143382 |
12-Mar-2025 |
10:28:01 |
1,108 |
3680.00 |
XLON |
2140556 |
|
12-Mar-2025 |
10:26:58 |
10 |
3680.00 |
XLON |
2139580 |
|
12-Mar-2025 |
10:25:51 |
1,047 |
3679.00 |
XLON |
2138549 |
|
12-Mar-2025 |
10:21:38 |
128 |
3677.00 |
XLON |
2134846 |
|
12-Mar-2025 |
10:21:38 |
1,005 |
3677.00 |
XLON |
2134844 |
|
12-Mar-2025 |
10:19:49 |
1,045 |
3678.00 |
XLON |
2133106 |
|
12-Mar-2025 |
10:17:39 |
1,077 |
3677.00 |
XLON |
2131000 |
|
12-Mar-2025 |
10:16:28 |
741 |
3677.00 |
XLON |
2129984 |
|
12-Mar-2025 |
10:16:28 |
107 |
3677.00 |
XLON |
2129982 |
|
12-Mar-2025 |
10:16:28 |
189 |
3677.00 |
XLON |
2129980 |
|
12-Mar-2025 |
10:12:30 |
189 |
3679.00 |
XLON |
2125712 |
|
12-Mar-2025 |
10:12:30 |
180 |
3679.00 |
XLON |
2125710 |
|
12-Mar-2025 |
10:12:30 |
100 |
3679.00 |
XLON |
2125708 |
|
12-Mar-2025 |
10:12:30 |
250 |
3679.00 |
XLON |
2125700 |
|
12-Mar-2025 |
10:12:30 |
183 |
3679.00 |
XLON |
2125702 |
|
12-Mar-2025 |
10:12:30 |
158 |
3679.00 |
XLON |
2125706 |
|
12-Mar-2025 |
10:12:30 |
241 |
3679.00 |
XLON |
2125696 |
|
12-Mar-2025 |
10:12:30 |
912 |
3679.00 |
XLON |
2125698 |
|
12-Mar-2025 |
10:10:01 |
1,146 |
3676.00 |
XLON |
2121948 |
|
12-Mar-2025 |
10:07:55 |
374 |
3678.00 |
XLON |
2119923 |
|
12-Mar-2025 |
10:07:55 |
35 |
3678.00 |
XLON |
2119921 |
|
12-Mar-2025 |
10:07:55 |
642 |
3678.00 |
XLON |
2119925 |
|
12-Mar-2025 |
10:06:28 |
1,047 |
3681.00 |
XLON |
2118256 |
|
12-Mar-2025 |
10:05:30 |
98 |
3682.00 |
XLON |
2117500 |
|
12-Mar-2025 |
10:05:30 |
200 |
3682.00 |
XLON |
2117498 |
|
12-Mar-2025 |
10:05:30 |
841 |
3682.00 |
XLON |
2117496 |
|
12-Mar-2025 |
10:03:08 |
1,187 |
3681.00 |
XLON |
2113918 |
|
12-Mar-2025 |
10:00:53 |
1,065 |
3680.00 |
XLON |
2111362 |
|
12-Mar-2025 |
09:59:01 |
1,140 |
3678.00 |
XLON |
2108998 |
|
12-Mar-2025 |
09:56:46 |
198 |
3678.00 |
XLON |
2106574 |
|
12-Mar-2025 |
09:56:46 |
348 |
3678.00 |
XLON |
2106572 |
|
12-Mar-2025 |
09:56:46 |
645 |
3678.00 |
XLON |
2106576 |
|
12-Mar-2025 |
09:55:01 |
249 |
3678.00 |
XLON |
2104524 |
|
12-Mar-2025 |
09:54:57 |
198 |
3678.00 |
XLON |
2104447 |
|
12-Mar-2025 |
09:54:57 |
150 |
3678.00 |
XLON |
2104444 |
|
12-Mar-2025 |
09:53:03 |
174 |
3678.00 |
XLON |
2102352 |
|
12-Mar-2025 |
09:52:51 |
350 |
3678.00 |
XLON |
2102137 |
|
12-Mar-2025 |
09:51:44 |
1,133 |
3679.00 |
XLON |
2100568 |
|
12-Mar-2025 |
09:46:32 |
883 |
3676.00 |
XLON |
2093521 |
|
12-Mar-2025 |
09:46:32 |
88 |
3676.00 |
XLON |
2093519 |
|
12-Mar-2025 |
09:46:32 |
207 |
3676.00 |
XLON |
2093517 |
|
12-Mar-2025 |
09:44:11 |
920 |
3677.00 |
XLON |
2090352 |
|
12-Mar-2025 |
09:44:11 |
117 |
3677.00 |
XLON |
2090350 |
|
12-Mar-2025 |
09:41:21 |
182 |
3679.00 |
XLON |
2086492 |
|
12-Mar-2025 |
09:41:21 |
39 |
3679.00 |
XLON |
2086494 |
|
12-Mar-2025 |
09:41:21 |
829 |
3679.00 |
XLON |
2086490 |
|
12-Mar-2025 |
09:38:34 |
462 |
3675.00 |
XLON |
2081833 |
|
12-Mar-2025 |
09:38:33 |
174 |
3675.00 |
XLON |
2081799 |
|
12-Mar-2025 |
09:38:07 |
144 |
3675.00 |
XLON |
2081198 |
|
12-Mar-2025 |
09:38:07 |
334 |
3675.00 |
XLON |
2081190 |
|
12-Mar-2025 |
09:34:00 |
300 |
3678.00 |
XLON |
2075709 |
|
12-Mar-2025 |
09:34:00 |
859 |
3678.00 |
XLON |
2075707 |
|
12-Mar-2025 |
09:30:33 |
402 |
3681.00 |
XLON |
2071384 |
12-Mar-2025 |
09:30:16 |
74 |
3681.00 |
XLON |
2070790 |
|
12-Mar-2025 |
09:30:15 |
698 |
3681.00 |
XLON |
2070781 |
|
12-Mar-2025 |
09:28:57 |
1,115 |
3680.00 |
XLON |
2069006 |
|
12-Mar-2025 |
09:27:25 |
347 |
3681.00 |
XLON |
2067058 |
|
12-Mar-2025 |
09:27:25 |
22 |
3681.00 |
XLON |
2067056 |
|
12-Mar-2025 |
09:27:25 |
697 |
3681.00 |
XLON |
2067060 |
|
12-Mar-2025 |
09:25:30 |
60 |
3680.00 |
XLON |
2064645 |
|
12-Mar-2025 |
09:25:30 |
960 |
3680.00 |
XLON |
2064643 |
|
12-Mar-2025 |
09:24:29 |
3 |
3679.00 |
XLON |
2063466 |
|
12-Mar-2025 |
09:24:29 |
374 |
3679.00 |
XLON |
2063464 |
|
12-Mar-2025 |
09:24:29 |
677 |
3679.00 |
XLON |
2063462 |
|
12-Mar-2025 |
09:21:07 |
709 |
3680.00 |
XLON |
2059191 |
|
12-Mar-2025 |
09:21:07 |
95 |
3680.00 |
XLON |
2059189 |
|
12-Mar-2025 |
09:21:07 |
200 |
3680.00 |
XLON |
2059187 |
|
12-Mar-2025 |
09:21:07 |
185 |
3680.00 |
XLON |
2059185 |
|
12-Mar-2025 |
09:15:01 |
1,225 |
3678.00 |
XLON |
2052288 |
|
12-Mar-2025 |
09:10:41 |
274 |
3677.00 |
XLON |
2046816 |
|
12-Mar-2025 |
09:10:41 |
559 |
3677.00 |
XLON |
2046814 |
|
12-Mar-2025 |
09:10:41 |
200 |
3677.00 |
XLON |
2046812 |
|
12-Mar-2025 |
09:06:30 |
1,226 |
3677.00 |
XLON |
2042007 |
|
12-Mar-2025 |
09:02:28 |
130 |
3678.00 |
XLON |
2037154 |
|
12-Mar-2025 |
09:02:28 |
968 |
3678.00 |
XLON |
2037152 |
|
12-Mar-2025 |
09:00:45 |
1,098 |
3679.00 |
XLON |
2034377 |
|
12-Mar-2025 |
08:59:55 |
1,061 |
3679.00 |
XLON |
2032930 |
|
12-Mar-2025 |
08:59:52 |
100 |
3680.00 |
XLON |
2032856 |
|
12-Mar-2025 |
08:59:52 |
636 |
3680.00 |
XLON |
2032854 |
|
12-Mar-2025 |
08:59:52 |
1,182 |
3680.00 |
XLON |
2032834 |
|
12-Mar-2025 |
08:59:52 |
1,251 |
3680.00 |
XLON |
2032832 |
|
12-Mar-2025 |
08:56:45 |
1,236 |
3670.00 |
XLON |
2028421 |
|
12-Mar-2025 |
08:53:34 |
915 |
3671.00 |
XLON |
2024133 |
|
12-Mar-2025 |
08:53:34 |
135 |
3671.00 |
XLON |
2024131 |
|
12-Mar-2025 |
08:53:20 |
1,091 |
3672.00 |
XLON |
2023615 |
|
12-Mar-2025 |
08:50:58 |
1,116 |
3673.00 |
XLON |
2020344 |
|
12-Mar-2025 |
08:50:56 |
602 |
3674.00 |
XLON |
2020317 |
|
12-Mar-2025 |
08:50:56 |
487 |
3674.00 |
XLON |
2020319 |
|
12-Mar-2025 |
08:50:22 |
1,130 |
3674.00 |
XLON |
2019656 |
|
12-Mar-2025 |
08:48:18 |
1,051 |
3665.00 |
XLON |
2016489 |
|
12-Mar-2025 |
08:47:55 |
556 |
3665.00 |
XLON |
2015898 |
|
12-Mar-2025 |
08:47:55 |
509 |
3665.00 |
XLON |
2015896 |
|
12-Mar-2025 |
08:45:01 |
1,216 |
3660.00 |
XLON |
2011499 |
|
12-Mar-2025 |
08:45:01 |
1,225 |
3660.00 |
XLON |
2011497 |
|
12-Mar-2025 |
08:45:01 |
37 |
3660.00 |
XLON |
2011495 |
|
12-Mar-2025 |
08:39:43 |
1,043 |
3654.00 |
XLON |
2004404 |
|
12-Mar-2025 |
08:37:34 |
1,086 |
3651.00 |
XLON |
2001794 |
|
12-Mar-2025 |
08:37:29 |
1,003 |
3652.00 |
XLON |
2001716 |
|
12-Mar-2025 |
08:37:29 |
97 |
3652.00 |
XLON |
2001714 |
|
12-Mar-2025 |
08:34:03 |
1,146 |
3651.00 |
XLON |
1997044 |
|
12-Mar-2025 |
08:27:17 |
1,103 |
3645.00 |
XLON |
1988753 |
|
12-Mar-2025 |
08:25:21 |
1,161 |
3647.00 |
XLON |
1986511 |
|
12-Mar-2025 |
08:22:43 |
967 |
3644.00 |
XLON |
1983491 |
|
12-Mar-2025 |
08:22:43 |
202 |
3644.00 |
XLON |
1983489 |
|
12-Mar-2025 |
08:20:53 |
1,041 |
3644.00 |
XLON |
1981298 |
|
12-Mar-2025 |
08:19:29 |
423 |
3645.00 |
XLON |
1979524 |
12-Mar-2025 |
08:19:29 |
714 |
3645.00 |
XLON |
1979522 |
|
12-Mar-2025 |
08:15:30 |
1,237 |
3643.00 |
XLON |
1974624 |
|
12-Mar-2025 |
08:14:34 |
1,046 |
3646.00 |
XLON |
1973126 |
|
12-Mar-2025 |
08:12:55 |
1,164 |
3650.00 |
XLON |
1970977 |
|
12-Mar-2025 |
08:11:45 |
1,247 |
3649.00 |
XLON |
1969448 |
|
12-Mar-2025 |
08:10:25 |
1,077 |
3651.00 |
XLON |
1967130 |
|
12-Mar-2025 |
08:08:28 |
975 |
3646.00 |
XLON |
1964234 |
|
12-Mar-2025 |
08:08:28 |
194 |
3646.00 |
XLON |
1964232 |
|
12-Mar-2025 |
08:05:37 |
68 |
3650.00 |
XLON |
1958367 |
|
12-Mar-2025 |
08:05:37 |
939 |
3650.00 |
XLON |
1958369 |
|
12-Mar-2025 |
08:05:36 |
31 |
3650.00 |
XLON |
1958359 |
|
12-Mar-2025 |
08:05:36 |
819 |
3651.00 |
XLON |
1958345 |
|
12-Mar-2025 |
08:05:36 |
278 |
3651.00 |
XLON |
1958343 |
|
12-Mar-2025 |
08:05:15 |
1,060 |
3652.00 |
XLON |
1957805 |
|
12-Mar-2025 |
08:04:49 |
11 |
3653.00 |
XLON |
1956916 |
|
12-Mar-2025 |
08:04:49 |
1,117 |
3653.00 |
XLON |
1956914 |
|
12-Mar-2025 |
08:02:38 |
1,240 |
3654.00 |
XLON |
1953003 |
|
12-Mar-2025 |
08:01:48 |
1,098 |
3659.00 |
XLON |
1950968 |
|
12-Mar-2025 |
08:00:46 |
840 |
3662.00 |
XLON |
1949252 |
|
12-Mar-2025 |
08:00:46 |
346 |
3662.00 |
XLON |
1949250 |
|
12-Mar-2025 |
08:00:23 |
1,081 |
3665.00 |
XLON |
1947608 |
|
12-Mar-2025 |
08:00:23 |
1,322 |
3665.00 |
XLON |
1947606 |
|
12-Mar-2025 |
08:00:23 |
1,041 |
3666.00 |
XLON |
1947601 |
13 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 263,978 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 28,260,155 ordinary shares in treasury, and has 1,853,240,414 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 8,652,485 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 March 2025 |
Number of ordinary shares purchased: |
263,978 |
Highest price paid per share (p): |
3705 |
Lowest price paid per share (p): |
3677 |
Volume weighted average price paid per share (p): |
3693.6997 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
13-Mar-2025 |
16:14:02 |
363 |
3700.00 |
XLON |
2867883 |
|
13-Mar-2025 |
16:13:07 |
1,232 |
3700.00 |
XLON |
2866171 |
|
13-Mar-2025 |
16:13:07 |
1,934 |
3700.00 |
XLON |
2866173 |
|
13-Mar-2025 |
16:11:05 |
922 |
3702.00 |
XLON |
2862217 |
|
13-Mar-2025 |
16:11:05 |
318 |
3702.00 |
XLON |
2862215 |
|
13-Mar-2025 |
16:10:59 |
1,128 |
3703.00 |
XLON |
2861845 |
|
13-Mar-2025 |
16:10:59 |
75 |
3703.00 |
XLON |
2861843 |
|
13-Mar-2025 |
16:09:14 |
1,104 |
3704.00 |
XLON |
2858562 |
|
13-Mar-2025 |
16:07:58 |
397 |
3702.00 |
XLON |
2855962 |
|
13-Mar-2025 |
16:07:58 |
695 |
3702.00 |
XLON |
2855960 |
|
13-Mar-2025 |
16:07:00 |
1,176 |
3703.00 |
XLON |
2854164 |
|
13-Mar-2025 |
16:05:22 |
1,192 |
3703.00 |
XLON |
2851305 |
|
13-Mar-2025 |
16:03:27 |
250 |
3701.00 |
XLON |
2847207 |
13-Mar-2025 |
16:03:25 |
118 |
3701.00 |
XLON |
2847158 |
|
13-Mar-2025 |
16:03:25 |
701 |
3701.00 |
XLON |
2847156 |
|
13-Mar-2025 |
16:01:56 |
56 |
3702.00 |
XLON |
2844324 |
|
13-Mar-2025 |
16:01:56 |
76 |
3702.00 |
XLON |
2844322 |
|
13-Mar-2025 |
16:01:56 |
1,172 |
3702.00 |
XLON |
2844311 |
|
13-Mar-2025 |
16:01:55 |
1,120 |
3703.00 |
XLON |
2844279 |
|
13-Mar-2025 |
16:01:52 |
325 |
3704.00 |
XLON |
2844172 |
|
13-Mar-2025 |
16:01:52 |
220 |
3704.00 |
XLON |
2844170 |
|
13-Mar-2025 |
16:01:52 |
24 |
3704.00 |
XLON |
2844168 |
|
13-Mar-2025 |
16:01:52 |
120 |
3704.00 |
XLON |
2844166 |
|
13-Mar-2025 |
16:01:52 |
609 |
3704.00 |
XLON |
2844164 |
|
13-Mar-2025 |
16:00:33 |
100 |
3703.00 |
XLON |
2841902 |
|
13-Mar-2025 |
16:00:33 |
259 |
3703.00 |
XLON |
2841900 |
|
13-Mar-2025 |
16:00:33 |
130 |
3703.00 |
XLON |
2841904 |
|
13-Mar-2025 |
16:00:33 |
659 |
3703.00 |
XLON |
2841898 |
|
13-Mar-2025 |
15:59:57 |
659 |
3702.00 |
XLON |
2839116 |
|
13-Mar-2025 |
15:56:06 |
125 |
3700.00 |
XLON |
2832478 |
|
13-Mar-2025 |
15:56:06 |
100 |
3700.00 |
XLON |
2832476 |
|
13-Mar-2025 |
15:56:06 |
122 |
3700.00 |
XLON |
2832474 |
|
13-Mar-2025 |
15:56:06 |
659 |
3700.00 |
XLON |
2832472 |
|
13-Mar-2025 |
15:55:43 |
1,145 |
3701.00 |
XLON |
2831999 |
|
13-Mar-2025 |
15:55:22 |
1,037 |
3701.00 |
XLON |
2831538 |
|
13-Mar-2025 |
15:53:12 |
1,092 |
3701.00 |
XLON |
2828591 |
|
13-Mar-2025 |
15:51:02 |
116 |
3703.00 |
XLON |
2825084 |
|
13-Mar-2025 |
15:51:02 |
988 |
3703.00 |
XLON |
2825082 |
|
13-Mar-2025 |
15:50:06 |
1,237 |
3704.00 |
XLON |
2823482 |
|
13-Mar-2025 |
15:50:01 |
714 |
3705.00 |
XLON |
2823285 |
|
13-Mar-2025 |
15:50:01 |
340 |
3705.00 |
XLON |
2823287 |
|
13-Mar-2025 |
15:48:41 |
1,108 |
3703.00 |
XLON |
2820826 |
|
13-Mar-2025 |
15:46:30 |
309 |
3702.00 |
XLON |
2817721 |
|
13-Mar-2025 |
15:46:30 |
756 |
3702.00 |
XLON |
2817719 |
|
13-Mar-2025 |
15:44:30 |
221 |
3702.00 |
XLON |
2814003 |
|
13-Mar-2025 |
15:44:30 |
804 |
3702.00 |
XLON |
2814001 |
|
13-Mar-2025 |
15:42:50 |
937 |
3701.00 |
XLON |
2810259 |
|
13-Mar-2025 |
15:42:50 |
128 |
3701.00 |
XLON |
2810257 |
|
13-Mar-2025 |
15:42:40 |
675 |
3702.00 |
XLON |
2808933 |
|
13-Mar-2025 |
15:42:40 |
334 |
3702.00 |
XLON |
2808915 |
|
13-Mar-2025 |
15:40:53 |
659 |
3702.00 |
XLON |
2805094 |
|
13-Mar-2025 |
15:40:53 |
83 |
3702.00 |
XLON |
2805092 |
|
13-Mar-2025 |
15:40:53 |
596 |
3702.00 |
XLON |
2805086 |
|
13-Mar-2025 |
15:40:53 |
300 |
3702.00 |
XLON |
2805088 |
|
13-Mar-2025 |
15:40:53 |
250 |
3702.00 |
XLON |
2805090 |
|
13-Mar-2025 |
15:38:37 |
1,042 |
3701.00 |
XLON |
2801349 |
|
13-Mar-2025 |
15:36:56 |
450 |
3700.00 |
XLON |
2798300 |
|
13-Mar-2025 |
15:36:56 |
621 |
3700.00 |
XLON |
2798298 |
|
13-Mar-2025 |
15:35:14 |
1,119 |
3699.00 |
XLON |
2795158 |
|
13-Mar-2025 |
15:34:13 |
8 |
3698.00 |
XLON |
2793724 |
|
13-Mar-2025 |
15:34:13 |
1,120 |
3698.00 |
XLON |
2793683 |
|
13-Mar-2025 |
15:31:53 |
1,226 |
3696.00 |
XLON |
2789739 |
|
13-Mar-2025 |
15:30:41 |
809 |
3696.00 |
XLON |
2787737 |
13-Mar-2025 |
15:30:41 |
439 |
3696.00 |
XLON |
2787735 |
|
13-Mar-2025 |
15:30:06 |
1,120 |
3695.00 |
XLON |
2786506 |
|
13-Mar-2025 |
15:30:06 |
1 |
3695.00 |
XLON |
2786504 |
|
13-Mar-2025 |
15:29:12 |
256 |
3693.00 |
XLON |
2785017 |
|
13-Mar-2025 |
15:29:12 |
596 |
3693.00 |
XLON |
2785013 |
|
13-Mar-2025 |
15:29:12 |
374 |
3693.00 |
XLON |
2785015 |
|
13-Mar-2025 |
15:29:12 |
17 |
3693.00 |
XLON |
2785011 |
|
13-Mar-2025 |
15:27:57 |
1,009 |
3691.00 |
XLON |
2782803 |
|
13-Mar-2025 |
15:27:57 |
1 |
3691.00 |
XLON |
2782801 |
|
13-Mar-2025 |
15:26:01 |
662 |
3691.00 |
XLON |
2779760 |
|
13-Mar-2025 |
15:26:01 |
11 |
3691.00 |
XLON |
2779758 |
|
13-Mar-2025 |
15:26:01 |
511 |
3691.00 |
XLON |
2779756 |
|
13-Mar-2025 |
15:25:48 |
30 |
3692.00 |
XLON |
2779416 |
|
13-Mar-2025 |
15:25:48 |
41 |
3692.00 |
XLON |
2779414 |
|
13-Mar-2025 |
15:25:48 |
179 |
3692.00 |
XLON |
2779412 |
|
13-Mar-2025 |
15:25:48 |
1,045 |
3692.00 |
XLON |
2779410 |
|
13-Mar-2025 |
15:25:48 |
210 |
3692.00 |
XLON |
2779408 |
|
13-Mar-2025 |
15:24:25 |
1,067 |
3691.00 |
XLON |
2774465 |
|
13-Mar-2025 |
15:23:00 |
562 |
3691.00 |
XLON |
2772191 |
|
13-Mar-2025 |
15:23:00 |
85 |
3691.00 |
XLON |
2772189 |
|
13-Mar-2025 |
15:23:00 |
359 |
3691.00 |
XLON |
2772187 |
|
13-Mar-2025 |
15:22:27 |
250 |
3692.00 |
XLON |
2771477 |
|
13-Mar-2025 |
15:22:27 |
527 |
3692.00 |
XLON |
2771475 |
|
13-Mar-2025 |
15:22:27 |
126 |
3692.00 |
XLON |
2771473 |
|
13-Mar-2025 |
15:22:27 |
1,830 |
3692.00 |
XLON |
2771471 |
|
13-Mar-2025 |
15:22:27 |
2,129 |
3692.00 |
XLON |
2771469 |
|
13-Mar-2025 |
15:20:57 |
1,204 |
3691.00 |
XLON |
2769061 |
|
13-Mar-2025 |
15:20:00 |
243 |
3691.00 |
XLON |
2767741 |
|
13-Mar-2025 |
15:20:00 |
140 |
3691.00 |
XLON |
2767739 |
|
13-Mar-2025 |
15:20:00 |
527 |
3691.00 |
XLON |
2767737 |
|
13-Mar-2025 |
15:20:00 |
1,191 |
3691.00 |
XLON |
2767735 |
|
13-Mar-2025 |
15:15:58 |
1,235 |
3688.00 |
XLON |
2761154 |
|
13-Mar-2025 |
15:15:58 |
128 |
3688.00 |
XLON |
2761147 |
|
13-Mar-2025 |
15:15:58 |
34 |
3688.00 |
XLON |
2761145 |
|
13-Mar-2025 |
15:15:58 |
41 |
3688.00 |
XLON |
2761143 |
|
13-Mar-2025 |
15:15:58 |
374 |
3688.00 |
XLON |
2761141 |
|
13-Mar-2025 |
15:15:58 |
536 |
3688.00 |
XLON |
2761139 |
|
13-Mar-2025 |
15:14:07 |
1,241 |
3687.00 |
XLON |
2757955 |
|
13-Mar-2025 |
15:11:45 |
106 |
3689.00 |
XLON |
2753859 |
|
13-Mar-2025 |
15:11:45 |
527 |
3689.00 |
XLON |
2753857 |
|
13-Mar-2025 |
15:11:45 |
119 |
3689.00 |
XLON |
2753855 |
|
13-Mar-2025 |
15:11:45 |
253 |
3689.00 |
XLON |
2753853 |
|
13-Mar-2025 |
15:11:45 |
90 |
3689.00 |
XLON |
2753851 |
|
13-Mar-2025 |
15:11:45 |
615 |
3689.00 |
XLON |
2753844 |
|
13-Mar-2025 |
15:11:45 |
450 |
3689.00 |
XLON |
2753846 |
|
13-Mar-2025 |
15:10:45 |
336 |
3690.00 |
XLON |
2752288 |
|
13-Mar-2025 |
15:10:45 |
243 |
3690.00 |
XLON |
2752286 |
|
13-Mar-2025 |
15:10:45 |
126 |
3690.00 |
XLON |
2752284 |
|
13-Mar-2025 |
15:10:45 |
527 |
3690.00 |
XLON |
2752282 |
|
13-Mar-2025 |
15:10:45 |
1,062 |
3690.00 |
XLON |
2752280 |
13-Mar-2025 |
15:06:49 |
1,126 |
3686.00 |
XLON |
2745082 |
|
13-Mar-2025 |
15:06:49 |
933 |
3687.00 |
XLON |
2745076 |
|
13-Mar-2025 |
15:06:49 |
295 |
3687.00 |
XLON |
2745074 |
|
13-Mar-2025 |
15:06:00 |
1,103 |
3687.00 |
XLON |
2743419 |
|
13-Mar-2025 |
15:04:21 |
1,199 |
3686.00 |
XLON |
2739907 |
|
13-Mar-2025 |
15:01:55 |
1,135 |
3687.00 |
XLON |
2735550 |
|
13-Mar-2025 |
15:00:39 |
235 |
3687.00 |
XLON |
2732837 |
|
13-Mar-2025 |
15:00:39 |
88 |
3687.00 |
XLON |
2732839 |
|
13-Mar-2025 |
15:00:39 |
180 |
3687.00 |
XLON |
2732835 |
|
13-Mar-2025 |
15:00:39 |
527 |
3687.00 |
XLON |
2732833 |
|
13-Mar-2025 |
15:00:39 |
358 |
3687.00 |
XLON |
2732803 |
|
13-Mar-2025 |
15:00:39 |
1,039 |
3687.00 |
XLON |
2732799 |
|
13-Mar-2025 |
15:00:31 |
1,228 |
3687.00 |
XLON |
2732259 |
|
13-Mar-2025 |
14:56:03 |
195 |
3686.00 |
XLON |
2721601 |
|
13-Mar-2025 |
14:56:03 |
96 |
3686.00 |
XLON |
2721599 |
|
13-Mar-2025 |
14:56:03 |
241 |
3686.00 |
XLON |
2721597 |
|
13-Mar-2025 |
14:56:03 |
178 |
3686.00 |
XLON |
2721595 |
|
13-Mar-2025 |
14:56:03 |
527 |
3686.00 |
XLON |
2721593 |
|
13-Mar-2025 |
14:56:03 |
1,018 |
3686.00 |
XLON |
2721591 |
|
13-Mar-2025 |
14:54:22 |
1,022 |
3686.00 |
XLON |
2718148 |
|
13-Mar-2025 |
14:54:01 |
1,200 |
3687.00 |
XLON |
2717377 |
|
13-Mar-2025 |
14:52:39 |
1,155 |
3687.00 |
XLON |
2714789 |
|
13-Mar-2025 |
14:51:01 |
1,154 |
3688.00 |
XLON |
2711905 |
|
13-Mar-2025 |
14:50:12 |
86 |
3687.00 |
XLON |
2710096 |
|
13-Mar-2025 |
14:50:12 |
1,089 |
3687.00 |
XLON |
2710098 |
|
13-Mar-2025 |
14:48:02 |
831 |
3685.00 |
XLON |
2705708 |
|
13-Mar-2025 |
14:47:59 |
361 |
3685.00 |
XLON |
2705614 |
|
13-Mar-2025 |
14:45:01 |
1,226 |
3685.00 |
XLON |
2698594 |
|
13-Mar-2025 |
14:42:27 |
75 |
3684.00 |
XLON |
2693033 |
|
13-Mar-2025 |
14:42:27 |
1,097 |
3684.00 |
XLON |
2693017 |
|
13-Mar-2025 |
14:42:26 |
1,148 |
3685.00 |
XLON |
2693000 |
|
13-Mar-2025 |
14:40:47 |
1,180 |
3685.00 |
XLON |
2690006 |
|
13-Mar-2025 |
14:37:58 |
1,061 |
3684.00 |
XLON |
2683781 |
|
13-Mar-2025 |
14:37:58 |
598 |
3685.00 |
XLON |
2683774 |
|
13-Mar-2025 |
14:37:58 |
472 |
3685.00 |
XLON |
2683772 |
|
13-Mar-2025 |
14:35:38 |
807 |
3684.00 |
XLON |
2678438 |
|
13-Mar-2025 |
14:35:38 |
429 |
3684.00 |
XLON |
2678440 |
|
13-Mar-2025 |
14:35:33 |
875 |
3685.00 |
XLON |
2678248 |
|
13-Mar-2025 |
14:35:33 |
178 |
3685.00 |
XLON |
2678246 |
|
13-Mar-2025 |
14:33:33 |
1,127 |
3684.00 |
XLON |
2674195 |
|
13-Mar-2025 |
14:32:19 |
4 |
3684.00 |
XLON |
2671646 |
|
13-Mar-2025 |
14:31:54 |
19 |
3684.00 |
XLON |
2670853 |
|
13-Mar-2025 |
14:30:56 |
1,182 |
3686.00 |
XLON |
2668743 |
|
13-Mar-2025 |
14:29:54 |
1,122 |
3685.00 |
XLON |
2666035 |
|
13-Mar-2025 |
14:26:37 |
1,087 |
3688.00 |
XLON |
2659408 |
|
13-Mar-2025 |
14:26:37 |
43 |
3688.00 |
XLON |
2659406 |
|
13-Mar-2025 |
14:24:15 |
1,123 |
3688.00 |
XLON |
2654224 |
|
13-Mar-2025 |
14:22:49 |
1,008 |
3691.00 |
XLON |
2651846 |
|
13-Mar-2025 |
14:21:20 |
1,161 |
3690.00 |
XLON |
2649090 |
|
13-Mar-2025 |
14:20:49 |
19 |
3690.00 |
XLON |
2647936 |
13-Mar-2025 |
14:20:39 |
4 |
3690.00 |
XLON |
2647658 |
|
13-Mar-2025 |
14:17:51 |
642 |
3692.00 |
XLON |
2641989 |
|
13-Mar-2025 |
14:17:51 |
374 |
3692.00 |
XLON |
2641987 |
|
13-Mar-2025 |
14:17:51 |
34 |
3692.00 |
XLON |
2641985 |
|
13-Mar-2025 |
14:15:33 |
348 |
3694.00 |
XLON |
2637647 |
|
13-Mar-2025 |
14:15:33 |
725 |
3694.00 |
XLON |
2637645 |
|
13-Mar-2025 |
14:13:45 |
549 |
3695.00 |
XLON |
2633936 |
|
13-Mar-2025 |
14:13:45 |
239 |
3695.00 |
XLON |
2633934 |
|
13-Mar-2025 |
14:13:45 |
61 |
3695.00 |
XLON |
2633932 |
|
13-Mar-2025 |
14:13:45 |
300 |
3695.00 |
XLON |
2633930 |
|
13-Mar-2025 |
14:13:14 |
1,017 |
3696.00 |
XLON |
2633071 |
|
13-Mar-2025 |
14:13:14 |
442 |
3696.00 |
XLON |
2633069 |
|
13-Mar-2025 |
14:13:13 |
453 |
3696.00 |
XLON |
2633030 |
|
13-Mar-2025 |
14:13:13 |
93 |
3696.00 |
XLON |
2633032 |
|
13-Mar-2025 |
14:13:12 |
1 |
3696.00 |
XLON |
2632991 |
|
13-Mar-2025 |
14:13:12 |
162 |
3696.00 |
XLON |
2632989 |
|
13-Mar-2025 |
14:09:08 |
60 |
3691.00 |
XLON |
2625410 |
|
13-Mar-2025 |
14:09:08 |
1,123 |
3691.00 |
XLON |
2625408 |
|
13-Mar-2025 |
14:06:03 |
109 |
3689.00 |
XLON |
2619412 |
|
13-Mar-2025 |
14:06:03 |
18 |
3689.00 |
XLON |
2619410 |
|
13-Mar-2025 |
14:06:03 |
206 |
3689.00 |
XLON |
2619408 |
|
13-Mar-2025 |
14:06:03 |
100 |
3689.00 |
XLON |
2619406 |
|
13-Mar-2025 |
14:06:03 |
121 |
3689.00 |
XLON |
2619404 |
|
13-Mar-2025 |
14:06:03 |
527 |
3689.00 |
XLON |
2619402 |
|
13-Mar-2025 |
14:05:24 |
1,223 |
3691.00 |
XLON |
2618040 |
|
13-Mar-2025 |
14:03:48 |
1,087 |
3692.00 |
XLON |
2613325 |
|
13-Mar-2025 |
14:02:30 |
1,030 |
3691.00 |
XLON |
2610035 |
|
13-Mar-2025 |
14:01:30 |
9 |
3689.00 |
XLON |
2607718 |
|
13-Mar-2025 |
14:01:23 |
21 |
3689.00 |
XLON |
2607362 |
|
13-Mar-2025 |
14:01:15 |
27 |
3689.00 |
XLON |
2607088 |
|
13-Mar-2025 |
14:01:14 |
100 |
3689.00 |
XLON |
2607079 |
|
13-Mar-2025 |
14:01:13 |
45 |
3689.00 |
XLON |
2607063 |
|
13-Mar-2025 |
14:01:13 |
64 |
3689.00 |
XLON |
2607053 |
|
13-Mar-2025 |
14:01:13 |
110 |
3689.00 |
XLON |
2607051 |
|
13-Mar-2025 |
14:00:12 |
1,067 |
3688.00 |
XLON |
2603946 |
|
13-Mar-2025 |
14:00:06 |
1,050 |
3689.00 |
XLON |
2603461 |
|
13-Mar-2025 |
13:58:45 |
600 |
3689.00 |
XLON |
2599725 |
|
13-Mar-2025 |
13:58:45 |
334 |
3689.00 |
XLON |
2599723 |
|
13-Mar-2025 |
13:58:45 |
69 |
3689.00 |
XLON |
2599721 |
|
13-Mar-2025 |
13:56:07 |
225 |
3688.00 |
XLON |
2594211 |
|
13-Mar-2025 |
13:56:07 |
790 |
3688.00 |
XLON |
2594213 |
|
13-Mar-2025 |
13:56:05 |
711 |
3689.00 |
XLON |
2594090 |
|
13-Mar-2025 |
13:56:05 |
309 |
3689.00 |
XLON |
2594088 |
|
13-Mar-2025 |
13:53:06 |
1,118 |
3689.00 |
XLON |
2586965 |
|
13-Mar-2025 |
13:52:15 |
1,072 |
3689.00 |
XLON |
2585553 |
|
13-Mar-2025 |
13:52:15 |
11 |
3689.00 |
XLON |
2585551 |
|
13-Mar-2025 |
13:50:16 |
147 |
3682.00 |
XLON |
2580952 |
|
13-Mar-2025 |
13:50:16 |
583 |
3682.00 |
XLON |
2580950 |
|
13-Mar-2025 |
13:49:13 |
1,094 |
3684.00 |
XLON |
2578780 |
|
13-Mar-2025 |
13:47:28 |
1,189 |
3684.00 |
XLON |
2574810 |
13-Mar-2025 |
13:46:24 |
1,173 |
3685.00 |
XLON |
2571854 |
|
13-Mar-2025 |
13:44:17 |
13 |
3689.00 |
XLON |
2566703 |
|
13-Mar-2025 |
13:44:17 |
827 |
3689.00 |
XLON |
2566699 |
|
13-Mar-2025 |
13:44:17 |
5 |
3689.00 |
XLON |
2566692 |
|
13-Mar-2025 |
13:44:17 |
100 |
3689.00 |
XLON |
2566690 |
|
13-Mar-2025 |
13:44:01 |
4 |
3689.00 |
XLON |
2566161 |
|
13-Mar-2025 |
13:43:57 |
266 |
3689.00 |
XLON |
2566041 |
|
13-Mar-2025 |
13:42:46 |
1,094 |
3692.00 |
XLON |
2563342 |
|
13-Mar-2025 |
13:40:51 |
1,171 |
3694.00 |
XLON |
2559870 |
|
13-Mar-2025 |
13:39:13 |
1,057 |
3697.00 |
XLON |
2556412 |
|
13-Mar-2025 |
13:39:02 |
1,085 |
3698.00 |
XLON |
2555823 |
|
13-Mar-2025 |
13:39:02 |
3 |
3698.00 |
XLON |
2555806 |
|
13-Mar-2025 |
13:39:02 |
1 |
3698.00 |
XLON |
2555804 |
|
13-Mar-2025 |
13:39:02 |
1 |
3698.00 |
XLON |
2555802 |
|
13-Mar-2025 |
13:39:02 |
1 |
3698.00 |
XLON |
2555800 |
|
13-Mar-2025 |
13:39:01 |
4 |
3698.00 |
XLON |
2555755 |
|
13-Mar-2025 |
13:39:01 |
1 |
3698.00 |
XLON |
2555753 |
|
13-Mar-2025 |
13:39:01 |
1 |
3698.00 |
XLON |
2555749 |
|
13-Mar-2025 |
13:39:01 |
1 |
3698.00 |
XLON |
2555751 |
|
13-Mar-2025 |
13:38:56 |
2 |
3698.00 |
XLON |
2555567 |
|
13-Mar-2025 |
13:38:56 |
2 |
3698.00 |
XLON |
2555565 |
|
13-Mar-2025 |
13:38:56 |
2 |
3698.00 |
XLON |
2555563 |
|
13-Mar-2025 |
13:38:56 |
2 |
3698.00 |
XLON |
2555561 |
|
13-Mar-2025 |
13:35:16 |
128 |
3697.00 |
XLON |
2547060 |
|
13-Mar-2025 |
13:35:16 |
186 |
3697.00 |
XLON |
2547058 |
|
13-Mar-2025 |
13:35:16 |
111 |
3697.00 |
XLON |
2547056 |
|
13-Mar-2025 |
13:35:16 |
192 |
3697.00 |
XLON |
2547054 |
|
13-Mar-2025 |
13:35:16 |
527 |
3697.00 |
XLON |
2547052 |
|
13-Mar-2025 |
13:35:16 |
864 |
3697.00 |
XLON |
2547050 |
|
13-Mar-2025 |
13:35:16 |
216 |
3697.00 |
XLON |
2547048 |
|
13-Mar-2025 |
13:33:02 |
1,121 |
3699.00 |
XLON |
2542310 |
|
13-Mar-2025 |
13:31:36 |
11 |
3699.00 |
XLON |
2538686 |
|
13-Mar-2025 |
13:31:36 |
310 |
3699.00 |
XLON |
2538684 |
|
13-Mar-2025 |
13:31:36 |
819 |
3699.00 |
XLON |
2538682 |
|
13-Mar-2025 |
13:30:01 |
1,139 |
3698.00 |
XLON |
2530604 |
|
13-Mar-2025 |
13:30:00 |
82 |
3698.00 |
XLON |
2529054 |
|
13-Mar-2025 |
13:30:00 |
29 |
3698.00 |
XLON |
2529050 |
|
13-Mar-2025 |
13:29:15 |
1,079 |
3701.00 |
XLON |
2526677 |
|
13-Mar-2025 |
13:26:55 |
1,006 |
3703.00 |
XLON |
2523866 |
|
13-Mar-2025 |
13:20:33 |
1,082 |
3698.00 |
XLON |
2517670 |
|
13-Mar-2025 |
13:17:18 |
414 |
3701.00 |
XLON |
2514708 |
|
13-Mar-2025 |
13:17:18 |
384 |
3701.00 |
XLON |
2514706 |
|
13-Mar-2025 |
13:17:18 |
352 |
3701.00 |
XLON |
2514704 |
|
13-Mar-2025 |
13:16:52 |
255 |
3701.00 |
XLON |
2514277 |
|
13-Mar-2025 |
13:16:52 |
960 |
3701.00 |
XLON |
2514279 |
|
13-Mar-2025 |
13:11:03 |
794 |
3698.00 |
XLON |
2508951 |
|
13-Mar-2025 |
13:11:03 |
308 |
3698.00 |
XLON |
2508949 |
|
13-Mar-2025 |
13:07:12 |
1,197 |
3697.00 |
XLON |
2504970 |
|
13-Mar-2025 |
13:03:10 |
869 |
3691.00 |
XLON |
2500352 |
|
13-Mar-2025 |
13:03:10 |
259 |
3691.00 |
XLON |
2500350 |
13-Mar-2025 |
13:00:52 |
1,105 |
3690.00 |
XLON |
2498228 |
|
13-Mar-2025 |
12:54:28 |
1,026 |
3687.00 |
XLON |
2492206 |
|
13-Mar-2025 |
12:52:06 |
1,031 |
3687.00 |
XLON |
2489884 |
|
13-Mar-2025 |
12:50:13 |
230 |
3685.00 |
XLON |
2488071 |
|
13-Mar-2025 |
12:50:13 |
149 |
3685.00 |
XLON |
2488068 |
|
13-Mar-2025 |
12:50:13 |
1,134 |
3685.00 |
XLON |
2488065 |
|
13-Mar-2025 |
12:38:31 |
632 |
3692.00 |
XLON |
2479405 |
|
13-Mar-2025 |
12:38:31 |
572 |
3692.00 |
XLON |
2479407 |
|
13-Mar-2025 |
12:34:22 |
595 |
3693.00 |
XLON |
2475907 |
|
13-Mar-2025 |
12:34:22 |
577 |
3693.00 |
XLON |
2475905 |
|
13-Mar-2025 |
12:31:10 |
182 |
3691.00 |
XLON |
2472255 |
|
13-Mar-2025 |
12:31:10 |
114 |
3691.00 |
XLON |
2472253 |
|
13-Mar-2025 |
12:31:10 |
1,217 |
3691.00 |
XLON |
2472251 |
|
13-Mar-2025 |
12:23:07 |
1,127 |
3691.00 |
XLON |
2465294 |
|
13-Mar-2025 |
12:19:23 |
1,245 |
3690.00 |
XLON |
2462363 |
|
13-Mar-2025 |
12:17:27 |
1,086 |
3690.00 |
XLON |
2460981 |
|
13-Mar-2025 |
12:14:16 |
1,081 |
3692.00 |
XLON |
2458660 |
|
13-Mar-2025 |
12:06:16 |
950 |
3693.00 |
XLON |
2451660 |
|
13-Mar-2025 |
12:06:04 |
64 |
3693.00 |
XLON |
2451509 |
|
13-Mar-2025 |
12:01:37 |
1,246 |
3694.00 |
XLON |
2447358 |
|
13-Mar-2025 |
12:00:01 |
1,010 |
3691.00 |
XLON |
2445875 |
|
13-Mar-2025 |
11:58:34 |
660 |
3691.00 |
XLON |
2441692 |
|
13-Mar-2025 |
11:58:34 |
521 |
3691.00 |
XLON |
2441694 |
|
13-Mar-2025 |
11:54:13 |
1,147 |
3691.00 |
XLON |
2437314 |
|
13-Mar-2025 |
11:50:15 |
1,105 |
3692.00 |
XLON |
2434005 |
|
13-Mar-2025 |
11:48:19 |
1,126 |
3692.00 |
XLON |
2432180 |
|
13-Mar-2025 |
11:44:32 |
971 |
3690.00 |
XLON |
2429022 |
|
13-Mar-2025 |
11:44:32 |
246 |
3690.00 |
XLON |
2429020 |
|
13-Mar-2025 |
11:42:52 |
1,027 |
3696.00 |
XLON |
2427478 |
|
13-Mar-2025 |
11:42:44 |
1,047 |
3697.00 |
XLON |
2427411 |
|
13-Mar-2025 |
11:41:52 |
377 |
3698.00 |
XLON |
2426767 |
|
13-Mar-2025 |
11:41:52 |
833 |
3698.00 |
XLON |
2426765 |
|
13-Mar-2025 |
11:40:08 |
1,170 |
3698.00 |
XLON |
2425351 |
|
13-Mar-2025 |
11:37:21 |
1,041 |
3697.00 |
XLON |
2423228 |
|
13-Mar-2025 |
11:33:06 |
840 |
3698.00 |
XLON |
2419715 |
|
13-Mar-2025 |
11:33:06 |
183 |
3698.00 |
XLON |
2419717 |
|
13-Mar-2025 |
11:31:37 |
1,160 |
3696.00 |
XLON |
2418618 |
|
13-Mar-2025 |
11:27:52 |
687 |
3694.00 |
XLON |
2415364 |
|
13-Mar-2025 |
11:27:52 |
330 |
3694.00 |
XLON |
2415362 |
|
13-Mar-2025 |
11:23:40 |
1,047 |
3697.00 |
XLON |
2411918 |
|
13-Mar-2025 |
11:21:20 |
1,237 |
3699.00 |
XLON |
2409881 |
|
13-Mar-2025 |
11:19:32 |
1,023 |
3697.00 |
XLON |
2408445 |
|
13-Mar-2025 |
11:19:32 |
613 |
3698.00 |
XLON |
2408432 |
|
13-Mar-2025 |
11:19:32 |
484 |
3698.00 |
XLON |
2408430 |
|
13-Mar-2025 |
11:19:12 |
1,089 |
3697.00 |
XLON |
2407730 |
|
13-Mar-2025 |
11:18:59 |
1,209 |
3698.00 |
XLON |
2407252 |
|
13-Mar-2025 |
11:18:17 |
40 |
3698.00 |
XLON |
2405293 |
|
13-Mar-2025 |
11:18:17 |
1,090 |
3698.00 |
XLON |
2405291 |
|
13-Mar-2025 |
11:16:41 |
1,304 |
3698.00 |
XLON |
2403719 |
|
13-Mar-2025 |
11:15:52 |
1,008 |
3698.00 |
XLON |
2402215 |
13-Mar-2025 |
11:15:29 |
178 |
3698.00 |
XLON |
2401812 |
|
13-Mar-2025 |
11:12:32 |
668 |
3698.00 |
XLON |
2399078 |
|
13-Mar-2025 |
11:12:32 |
571 |
3698.00 |
XLON |
2399076 |
|
13-Mar-2025 |
11:11:35 |
435 |
3698.00 |
XLON |
2398095 |
|
13-Mar-2025 |
11:11:35 |
642 |
3698.00 |
XLON |
2398093 |
|
13-Mar-2025 |
11:11:35 |
35 |
3698.00 |
XLON |
2398091 |
|
13-Mar-2025 |
11:08:30 |
1,002 |
3700.00 |
XLON |
2394937 |
|
13-Mar-2025 |
11:05:26 |
1,064 |
3700.00 |
XLON |
2392202 |
|
13-Mar-2025 |
11:01:38 |
351 |
3699.00 |
XLON |
2389159 |
|
13-Mar-2025 |
11:01:38 |
890 |
3699.00 |
XLON |
2389157 |
|
13-Mar-2025 |
11:00:10 |
1,006 |
3698.00 |
XLON |
2387353 |
|
13-Mar-2025 |
10:57:20 |
1,040 |
3698.00 |
XLON |
2382925 |
|
13-Mar-2025 |
10:55:34 |
1,017 |
3699.00 |
XLON |
2381126 |
|
13-Mar-2025 |
10:51:32 |
1,132 |
3700.00 |
XLON |
2376968 |
|
13-Mar-2025 |
10:51:20 |
1,143 |
3701.00 |
XLON |
2376700 |
|
13-Mar-2025 |
10:46:49 |
1,090 |
3698.00 |
XLON |
2371944 |
|
13-Mar-2025 |
10:45:31 |
245 |
3698.00 |
XLON |
2370792 |
|
13-Mar-2025 |
10:45:31 |
785 |
3698.00 |
XLON |
2370790 |
|
13-Mar-2025 |
10:41:19 |
627 |
3699.00 |
XLON |
2366034 |
|
13-Mar-2025 |
10:41:19 |
570 |
3699.00 |
XLON |
2366032 |
|
13-Mar-2025 |
10:39:18 |
1,203 |
3698.00 |
XLON |
2363555 |
|
13-Mar-2025 |
10:32:41 |
1,243 |
3698.00 |
XLON |
2356114 |
|
13-Mar-2025 |
10:32:41 |
1,221 |
3699.00 |
XLON |
2356105 |
|
13-Mar-2025 |
10:19:52 |
1,243 |
3698.00 |
XLON |
2343322 |
|
13-Mar-2025 |
10:15:30 |
172 |
3703.00 |
XLON |
2338479 |
|
13-Mar-2025 |
10:15:30 |
751 |
3703.00 |
XLON |
2338477 |
|
13-Mar-2025 |
10:15:30 |
1,184 |
3703.00 |
XLON |
2338475 |
|
13-Mar-2025 |
10:13:18 |
1,186 |
3705.00 |
XLON |
2335701 |
|
13-Mar-2025 |
10:08:44 |
1,081 |
3704.00 |
XLON |
2330611 |
|
13-Mar-2025 |
10:06:41 |
996 |
3704.00 |
XLON |
2328166 |
|
13-Mar-2025 |
10:06:41 |
181 |
3704.00 |
XLON |
2328163 |
|
13-Mar-2025 |
10:05:42 |
221 |
3701.00 |
XLON |
2326447 |
|
13-Mar-2025 |
10:05:42 |
917 |
3701.00 |
XLON |
2326416 |
|
13-Mar-2025 |
10:05:32 |
1,014 |
3702.00 |
XLON |
2326224 |
|
13-Mar-2025 |
09:55:48 |
1,062 |
3702.00 |
XLON |
2314609 |
|
13-Mar-2025 |
09:54:01 |
366 |
3700.00 |
XLON |
2312710 |
|
13-Mar-2025 |
09:54:01 |
751 |
3700.00 |
XLON |
2312708 |
|
13-Mar-2025 |
09:47:32 |
1,103 |
3700.00 |
XLON |
2305565 |
|
13-Mar-2025 |
09:45:01 |
1,149 |
3700.00 |
XLON |
2302759 |
|
13-Mar-2025 |
09:45:00 |
100 |
3700.00 |
XLON |
2302722 |
|
13-Mar-2025 |
09:44:10 |
320 |
3700.00 |
XLON |
2301773 |
|
13-Mar-2025 |
09:44:10 |
909 |
3700.00 |
XLON |
2301771 |
|
13-Mar-2025 |
09:38:34 |
1,054 |
3698.00 |
XLON |
2294939 |
|
13-Mar-2025 |
09:31:38 |
1,006 |
3697.00 |
XLON |
2285836 |
|
13-Mar-2025 |
09:26:32 |
1,115 |
3696.00 |
XLON |
2279769 |
|
13-Mar-2025 |
09:24:40 |
1,029 |
3696.00 |
XLON |
2277682 |
|
13-Mar-2025 |
09:24:22 |
1,107 |
3697.00 |
XLON |
2277319 |
|
13-Mar-2025 |
09:19:04 |
1,114 |
3694.00 |
XLON |
2269956 |
|
13-Mar-2025 |
09:15:39 |
245 |
3695.00 |
XLON |
2265467 |
|
13-Mar-2025 |
09:15:39 |
890 |
3695.00 |
XLON |
2265465 |
13-Mar-2025 |
09:15:02 |
246 |
3697.00 |
XLON |
2264441 |
|
13-Mar-2025 |
09:15:02 |
922 |
3697.00 |
XLON |
2264443 |
|
13-Mar-2025 |
09:11:12 |
1,018 |
3695.00 |
XLON |
2259526 |
|
13-Mar-2025 |
09:11:12 |
157 |
3695.00 |
XLON |
2259524 |
|
13-Mar-2025 |
09:07:58 |
1,198 |
3690.00 |
XLON |
2255135 |
|
13-Mar-2025 |
09:04:50 |
1,028 |
3690.00 |
XLON |
2250559 |
|
13-Mar-2025 |
09:00:12 |
1,072 |
3691.00 |
XLON |
2244279 |
|
13-Mar-2025 |
08:58:10 |
523 |
3692.00 |
XLON |
2240909 |
|
13-Mar-2025 |
08:58:10 |
623 |
3692.00 |
XLON |
2240907 |
|
13-Mar-2025 |
08:56:15 |
198 |
3693.00 |
XLON |
2237164 |
|
13-Mar-2025 |
08:56:15 |
823 |
3693.00 |
XLON |
2237162 |
|
13-Mar-2025 |
08:54:03 |
271 |
3690.00 |
XLON |
2233815 |
|
13-Mar-2025 |
08:53:37 |
926 |
3690.00 |
XLON |
2233138 |
|
13-Mar-2025 |
08:52:48 |
415 |
3690.00 |
XLON |
2231691 |
|
13-Mar-2025 |
08:52:48 |
657 |
3690.00 |
XLON |
2231693 |
|
13-Mar-2025 |
08:44:11 |
1,134 |
3688.00 |
XLON |
2219805 |
|
13-Mar-2025 |
08:44:10 |
836 |
3689.00 |
XLON |
2219773 |
|
13-Mar-2025 |
08:44:10 |
291 |
3689.00 |
XLON |
2219771 |
|
13-Mar-2025 |
08:40:13 |
774 |
3687.00 |
XLON |
2215126 |
|
13-Mar-2025 |
08:40:13 |
233 |
3687.00 |
XLON |
2215124 |
|
13-Mar-2025 |
08:35:50 |
1,040 |
3687.00 |
XLON |
2209366 |
|
13-Mar-2025 |
08:35:50 |
172 |
3687.00 |
XLON |
2209364 |
|
13-Mar-2025 |
08:33:44 |
1,108 |
3687.00 |
XLON |
2206647 |
|
13-Mar-2025 |
08:30:47 |
761 |
3688.00 |
XLON |
2202565 |
|
13-Mar-2025 |
08:30:47 |
374 |
3688.00 |
XLON |
2202563 |
|
13-Mar-2025 |
08:28:19 |
1,248 |
3689.00 |
XLON |
2198630 |
|
13-Mar-2025 |
08:24:00 |
946 |
3688.00 |
XLON |
2192224 |
|
13-Mar-2025 |
08:24:00 |
172 |
3688.00 |
XLON |
2192222 |
|
13-Mar-2025 |
08:22:16 |
1,110 |
3690.00 |
XLON |
2189687 |
|
13-Mar-2025 |
08:22:04 |
52 |
3690.00 |
XLON |
2189380 |
|
13-Mar-2025 |
08:18:47 |
96 |
3694.00 |
XLON |
2184720 |
|
13-Mar-2025 |
08:18:44 |
921 |
3694.00 |
XLON |
2184636 |
|
13-Mar-2025 |
08:17:59 |
1,243 |
3694.00 |
XLON |
2182519 |
|
13-Mar-2025 |
08:17:07 |
1,042 |
3695.00 |
XLON |
2181296 |
|
13-Mar-2025 |
08:14:52 |
1,063 |
3696.00 |
XLON |
2177880 |
|
13-Mar-2025 |
08:13:04 |
600 |
3697.00 |
XLON |
2175204 |
|
13-Mar-2025 |
08:13:04 |
651 |
3697.00 |
XLON |
2175202 |
|
13-Mar-2025 |
08:10:51 |
1,004 |
3697.00 |
XLON |
2172181 |
|
13-Mar-2025 |
08:10:49 |
1,088 |
3698.00 |
XLON |
2172120 |
|
13-Mar-2025 |
08:10:49 |
127 |
3698.00 |
XLON |
2172109 |
|
13-Mar-2025 |
08:09:03 |
705 |
3690.00 |
XLON |
2168210 |
|
13-Mar-2025 |
08:09:03 |
494 |
3690.00 |
XLON |
2168212 |
|
13-Mar-2025 |
08:08:42 |
420 |
3689.00 |
XLON |
2166461 |
|
13-Mar-2025 |
08:08:42 |
602 |
3689.00 |
XLON |
2166459 |
|
13-Mar-2025 |
08:05:52 |
1,148 |
3681.00 |
XLON |
2162182 |
|
13-Mar-2025 |
08:04:54 |
630 |
3685.00 |
XLON |
2160821 |
|
13-Mar-2025 |
08:04:26 |
12 |
3685.00 |
XLON |
2160193 |
|
13-Mar-2025 |
08:04:26 |
34 |
3685.00 |
XLON |
2160191 |
|
13-Mar-2025 |
08:04:26 |
67 |
3685.00 |
XLON |
2160189 |
|
13-Mar-2025 |
08:04:26 |
48 |
3685.00 |
XLON |
2160187 |
13-Mar-2025 |
08:04:26 |
25 |
3685.00 |
XLON |
2160185 |
|
13-Mar-2025 |
08:04:26 |
12 |
3685.00 |
XLON |
2160183 |
|
13-Mar-2025 |
08:04:26 |
94 |
3685.00 |
XLON |
2160181 |
|
13-Mar-2025 |
08:04:26 |
24 |
3685.00 |
XLON |
2160179 |
|
13-Mar-2025 |
08:04:26 |
156 |
3685.00 |
XLON |
2160175 |
|
13-Mar-2025 |
08:04:26 |
16 |
3685.00 |
XLON |
2160177 |
|
13-Mar-2025 |
08:04:26 |
1,133 |
3687.00 |
XLON |
2160173 |
|
13-Mar-2025 |
08:02:58 |
398 |
3686.00 |
XLON |
2157416 |
|
13-Mar-2025 |
08:02:58 |
770 |
3686.00 |
XLON |
2157414 |
|
13-Mar-2025 |
08:02:47 |
1,140 |
3687.00 |
XLON |
2157120 |
|
13-Mar-2025 |
08:02:24 |
831 |
3687.00 |
XLON |
2156456 |
|
13-Mar-2025 |
08:02:24 |
200 |
3687.00 |
XLON |
2156454 |
|
13-Mar-2025 |
08:00:28 |
1,026 |
3677.00 |
XLON |
2151969 |
|
13-Mar-2025 |
08:00:28 |
46 |
3677.00 |
XLON |
2151967 |
|
13-Mar-2025 |
08:00:28 |
1,084 |
3679.00 |
XLON |
2151868 |
|
13-Mar-2025 |
08:00:28 |
155 |
3679.00 |
XLON |
2151852 |
|
13-Mar-2025 |
08:00:27 |
1,041 |
3680.00 |
XLON |
2151636 |
14 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 263,398 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 28,523,553 ordinary shares in treasury, and has 1,852,977,016 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 8,915,883 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 March 2025 |
Number of ordinary shares purchased: |
263,398 |
Highest price paid per share (p): |
3792 |
Lowest price paid per share (p): |
3718 |
Volume weighted average price paid per share (p): |
3750.7035 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
14-Mar-2025 |
08:00:19 |
1,025 |
3740.00 |
XLON |
2162557 |
|
14-Mar-2025 |
08:00:19 |
880 |
3741.00 |
XLON |
2162554 |
|
14-Mar-2025 |
08:00:19 |
19 |
3741.00 |
XLON |
2162501 |
|
14-Mar-2025 |
08:00:19 |
94 |
3741.00 |
XLON |
2162499 |
|
14-Mar-2025 |
08:00:19 |
16 |
3741.00 |
XLON |
2162497 |
|
14-Mar-2025 |
08:00:20 |
46 |
3741.00 |
XLON |
2162495 |
|
14-Mar-2025 |
08:00:20 |
62 |
3741.00 |
XLON |
2162493 |
|
14-Mar-2025 |
08:02:06 |
1,150 |
3741.00 |
XLON |
2166648 |
|
14-Mar-2025 |
08:02:46 |
929 |
3738.00 |
XLON |
2167798 |
|
14-Mar-2025 |
08:02:46 |
20 |
3738.00 |
XLON |
2167794 |
|
14-Mar-2025 |
08:02:46 |
39 |
3738.00 |
XLON |
2167792 |
|
14-Mar-2025 |
08:02:46 |
14 |
3738.00 |
XLON |
2167789 |
|
14-Mar-2025 |
08:02:46 |
32 |
3738.00 |
XLON |
2167787 |
14-Mar-2025 |
08:02:46 |
21 |
3738.00 |
XLON |
2167779 |
|
14-Mar-2025 |
08:02:46 |
13 |
3738.00 |
XLON |
2167775 |
|
14-Mar-2025 |
08:02:46 |
21 |
3738.00 |
XLON |
2167777 |
|
14-Mar-2025 |
08:02:46 |
35 |
3738.00 |
XLON |
2167781 |
|
14-Mar-2025 |
08:02:46 |
21 |
3738.00 |
XLON |
2167783 |
|
14-Mar-2025 |
08:02:46 |
22 |
3738.00 |
XLON |
2167785 |
|
14-Mar-2025 |
08:02:46 |
52 |
3738.00 |
XLON |
2167762 |
|
14-Mar-2025 |
08:02:46 |
991 |
3740.00 |
XLON |
2167760 |
|
14-Mar-2025 |
08:02:46 |
227 |
3740.00 |
XLON |
2167758 |
|
14-Mar-2025 |
08:03:11 |
192 |
3738.00 |
XLON |
2168235 |
|
14-Mar-2025 |
08:03:11 |
984 |
3738.00 |
XLON |
2168233 |
|
14-Mar-2025 |
08:03:38 |
25 |
3734.00 |
XLON |
2168692 |
|
14-Mar-2025 |
08:03:38 |
139 |
3734.00 |
XLON |
2168690 |
|
14-Mar-2025 |
08:03:38 |
39 |
3734.00 |
XLON |
2168688 |
|
14-Mar-2025 |
08:03:38 |
67 |
3734.00 |
XLON |
2168680 |
|
14-Mar-2025 |
08:03:38 |
288 |
3734.00 |
XLON |
2168676 |
|
14-Mar-2025 |
08:03:38 |
18 |
3734.00 |
XLON |
2168678 |
|
14-Mar-2025 |
08:03:38 |
32 |
3734.00 |
XLON |
2168682 |
|
14-Mar-2025 |
08:03:38 |
48 |
3734.00 |
XLON |
2168686 |
|
14-Mar-2025 |
08:03:38 |
63 |
3734.00 |
XLON |
2168684 |
|
14-Mar-2025 |
08:03:38 |
868 |
3735.00 |
XLON |
2168655 |
|
14-Mar-2025 |
08:03:38 |
300 |
3735.00 |
XLON |
2168653 |
|
14-Mar-2025 |
08:03:38 |
25 |
3735.00 |
XLON |
2168651 |
|
14-Mar-2025 |
08:03:39 |
14 |
3734.00 |
XLON |
2168712 |
|
14-Mar-2025 |
08:03:39 |
115 |
3734.00 |
XLON |
2168710 |
|
14-Mar-2025 |
08:03:39 |
43 |
3734.00 |
XLON |
2168708 |
|
14-Mar-2025 |
08:03:39 |
38 |
3734.00 |
XLON |
2168706 |
|
14-Mar-2025 |
08:03:39 |
79 |
3734.00 |
XLON |
2168704 |
|
14-Mar-2025 |
08:05:20 |
1,093 |
3741.00 |
XLON |
2171322 |
|
14-Mar-2025 |
08:05:31 |
1,140 |
3740.00 |
XLON |
2171514 |
|
14-Mar-2025 |
08:05:36 |
601 |
3739.00 |
XLON |
2171591 |
|
14-Mar-2025 |
08:05:36 |
554 |
3739.00 |
XLON |
2171593 |
|
14-Mar-2025 |
08:06:01 |
938 |
3737.00 |
XLON |
2172072 |
|
14-Mar-2025 |
08:06:01 |
229 |
3737.00 |
XLON |
2172070 |
|
14-Mar-2025 |
08:06:10 |
1,002 |
3733.00 |
XLON |
2172331 |
|
14-Mar-2025 |
08:06:38 |
1,135 |
3726.00 |
XLON |
2172835 |
|
14-Mar-2025 |
08:07:21 |
1,149 |
3730.00 |
XLON |
2173827 |
|
14-Mar-2025 |
08:08:15 |
1,026 |
3733.00 |
XLON |
2175200 |
|
14-Mar-2025 |
08:10:48 |
1,082 |
3734.00 |
XLON |
2180351 |
|
14-Mar-2025 |
08:11:26 |
1,027 |
3734.00 |
XLON |
2181335 |
|
14-Mar-2025 |
08:13:55 |
1,041 |
3741.00 |
XLON |
2183950 |
|
14-Mar-2025 |
08:14:50 |
1,105 |
3742.00 |
XLON |
2184913 |
|
14-Mar-2025 |
08:17:46 |
1,234 |
3741.00 |
XLON |
2188359 |
|
14-Mar-2025 |
08:23:18 |
1,067 |
3731.00 |
XLON |
2194022 |
|
14-Mar-2025 |
08:24:56 |
1,188 |
3729.00 |
XLON |
2195637 |
|
14-Mar-2025 |
08:27:31 |
1,239 |
3725.00 |
XLON |
2198761 |
|
14-Mar-2025 |
08:30:00 |
1,065 |
3724.00 |
XLON |
2201963 |
|
14-Mar-2025 |
08:32:28 |
1,079 |
3729.00 |
XLON |
2205799 |
|
14-Mar-2025 |
08:34:27 |
3 |
3730.00 |
XLON |
2208643 |
|
14-Mar-2025 |
08:34:27 |
42 |
3730.00 |
XLON |
2208641 |
14-Mar-2025 |
08:34:27 |
357 |
3730.00 |
XLON |
2208639 |
|
14-Mar-2025 |
08:34:27 |
200 |
3730.00 |
XLON |
2208637 |
|
14-Mar-2025 |
08:34:27 |
62 |
3730.00 |
XLON |
2208635 |
|
14-Mar-2025 |
08:34:27 |
1,052 |
3730.00 |
XLON |
2208632 |
|
14-Mar-2025 |
08:34:39 |
1,221 |
3728.00 |
XLON |
2208922 |
|
14-Mar-2025 |
08:41:20 |
1,107 |
3733.00 |
XLON |
2217096 |
|
14-Mar-2025 |
08:42:33 |
133 |
3734.00 |
XLON |
2218347 |
|
14-Mar-2025 |
08:42:39 |
1,039 |
3734.00 |
XLON |
2218452 |
|
14-Mar-2025 |
08:44:37 |
1,227 |
3734.00 |
XLON |
2220816 |
|
14-Mar-2025 |
08:49:08 |
1,138 |
3732.00 |
XLON |
2225915 |
|
14-Mar-2025 |
08:49:51 |
1,179 |
3731.00 |
XLON |
2226604 |
|
14-Mar-2025 |
08:55:44 |
465 |
3731.00 |
XLON |
2232939 |
|
14-Mar-2025 |
08:55:44 |
702 |
3731.00 |
XLON |
2232937 |
|
14-Mar-2025 |
09:00:47 |
1,225 |
3732.00 |
XLON |
2238917 |
|
14-Mar-2025 |
09:03:32 |
1,084 |
3732.00 |
XLON |
2242345 |
|
14-Mar-2025 |
09:05:05 |
295 |
3733.00 |
XLON |
2244153 |
|
14-Mar-2025 |
09:05:05 |
892 |
3733.00 |
XLON |
2244151 |
|
14-Mar-2025 |
09:08:14 |
1,000 |
3736.00 |
XLON |
2247498 |
|
14-Mar-2025 |
09:12:53 |
929 |
3731.00 |
XLON |
2252365 |
|
14-Mar-2025 |
09:12:53 |
200 |
3731.00 |
XLON |
2252363 |
|
14-Mar-2025 |
09:16:00 |
563 |
3732.00 |
XLON |
2255632 |
|
14-Mar-2025 |
09:16:00 |
588 |
3732.00 |
XLON |
2255630 |
|
14-Mar-2025 |
09:20:29 |
1,176 |
3733.00 |
XLON |
2260568 |
|
14-Mar-2025 |
09:24:22 |
1,078 |
3731.00 |
XLON |
2263984 |
|
14-Mar-2025 |
09:28:40 |
1,178 |
3731.00 |
XLON |
2268377 |
|
14-Mar-2025 |
09:30:44 |
1,139 |
3730.00 |
XLON |
2270673 |
|
14-Mar-2025 |
09:34:03 |
352 |
3733.00 |
XLON |
2274078 |
|
14-Mar-2025 |
09:34:03 |
735 |
3733.00 |
XLON |
2274076 |
|
14-Mar-2025 |
09:35:31 |
1,207 |
3734.00 |
XLON |
2275273 |
|
14-Mar-2025 |
09:36:37 |
164 |
3735.00 |
XLON |
2276180 |
|
14-Mar-2025 |
09:36:37 |
174 |
3735.00 |
XLON |
2276178 |
|
14-Mar-2025 |
09:36:37 |
686 |
3735.00 |
XLON |
2276176 |
|
14-Mar-2025 |
09:39:33 |
1,216 |
3736.00 |
XLON |
2280451 |
|
14-Mar-2025 |
09:44:34 |
1,124 |
3733.00 |
XLON |
2284923 |
|
14-Mar-2025 |
09:49:31 |
1,156 |
3734.00 |
XLON |
2288903 |
|
14-Mar-2025 |
09:49:33 |
253 |
3733.00 |
XLON |
2288955 |
|
14-Mar-2025 |
09:49:33 |
918 |
3733.00 |
XLON |
2288953 |
|
14-Mar-2025 |
09:52:30 |
1,131 |
3735.00 |
XLON |
2291382 |
|
14-Mar-2025 |
09:55:20 |
1,149 |
3733.00 |
XLON |
2293698 |
|
14-Mar-2025 |
09:59:51 |
1,010 |
3731.00 |
XLON |
2297573 |
|
14-Mar-2025 |
10:03:00 |
618 |
3731.00 |
XLON |
2300788 |
|
14-Mar-2025 |
10:03:00 |
200 |
3731.00 |
XLON |
2300786 |
|
14-Mar-2025 |
10:03:00 |
357 |
3731.00 |
XLON |
2300784 |
|
14-Mar-2025 |
10:06:32 |
1,223 |
3729.00 |
XLON |
2304355 |
|
14-Mar-2025 |
10:09:09 |
1,071 |
3729.00 |
XLON |
2307513 |
|
14-Mar-2025 |
10:09:15 |
506 |
3728.00 |
XLON |
2307995 |
|
14-Mar-2025 |
10:09:15 |
693 |
3728.00 |
XLON |
2307993 |
|
14-Mar-2025 |
10:13:13 |
451 |
3729.00 |
XLON |
2311651 |
|
14-Mar-2025 |
10:13:13 |
599 |
3729.00 |
XLON |
2311649 |
|
14-Mar-2025 |
10:13:13 |
11 |
3729.00 |
XLON |
2311647 |
14-Mar-2025 |
10:18:06 |
461 |
3731.00 |
XLON |
2316506 |
|
14-Mar-2025 |
10:20:10 |
276 |
3736.00 |
XLON |
2318345 |
|
14-Mar-2025 |
10:20:10 |
226 |
3736.00 |
XLON |
2318343 |
|
14-Mar-2025 |
10:20:10 |
194 |
3736.00 |
XLON |
2318341 |
|
14-Mar-2025 |
10:20:10 |
214 |
3736.00 |
XLON |
2318339 |
|
14-Mar-2025 |
10:20:10 |
250 |
3736.00 |
XLON |
2318337 |
|
14-Mar-2025 |
10:20:10 |
1,650 |
3736.00 |
XLON |
2318334 |
|
14-Mar-2025 |
10:20:10 |
1,210 |
3736.00 |
XLON |
2318311 |
|
14-Mar-2025 |
10:20:10 |
1,066 |
3736.00 |
XLON |
2318309 |
|
14-Mar-2025 |
10:20:10 |
1,238 |
3736.00 |
XLON |
2318307 |
|
14-Mar-2025 |
10:22:55 |
1,054 |
3734.00 |
XLON |
2320909 |
|
14-Mar-2025 |
10:27:32 |
1,039 |
3735.00 |
XLON |
2324939 |
|
14-Mar-2025 |
10:29:45 |
687 |
3733.00 |
XLON |
2326934 |
|
14-Mar-2025 |
10:29:45 |
326 |
3733.00 |
XLON |
2326932 |
|
14-Mar-2025 |
10:32:14 |
138 |
3732.00 |
XLON |
2329075 |
|
14-Mar-2025 |
10:32:14 |
471 |
3732.00 |
XLON |
2329073 |
|
14-Mar-2025 |
10:32:14 |
591 |
3732.00 |
XLON |
2329071 |
|
14-Mar-2025 |
10:38:49 |
1,075 |
3731.00 |
XLON |
2335279 |
|
14-Mar-2025 |
10:39:54 |
1,055 |
3731.00 |
XLON |
2336854 |
|
14-Mar-2025 |
10:41:26 |
1,230 |
3729.00 |
XLON |
2338981 |
|
14-Mar-2025 |
10:45:22 |
1,195 |
3734.00 |
XLON |
2343595 |
|
14-Mar-2025 |
10:46:08 |
1,199 |
3733.00 |
XLON |
2344889 |
|
14-Mar-2025 |
10:49:23 |
1,053 |
3735.00 |
XLON |
2348258 |
|
14-Mar-2025 |
10:52:16 |
250 |
3734.00 |
XLON |
2353832 |
|
14-Mar-2025 |
10:52:16 |
160 |
3734.00 |
XLON |
2353827 |
|
14-Mar-2025 |
10:52:16 |
1,028 |
3734.00 |
XLON |
2353825 |
|
14-Mar-2025 |
10:52:57 |
1,019 |
3733.00 |
XLON |
2355174 |
|
14-Mar-2025 |
10:52:58 |
20 |
3733.00 |
XLON |
2355203 |
|
14-Mar-2025 |
10:56:09 |
1,117 |
3734.00 |
XLON |
2359570 |
|
14-Mar-2025 |
10:57:52 |
1,212 |
3733.00 |
XLON |
2361707 |
|
14-Mar-2025 |
11:00:00 |
836 |
3732.00 |
XLON |
2364228 |
|
14-Mar-2025 |
11:00:00 |
325 |
3732.00 |
XLON |
2364226 |
|
14-Mar-2025 |
11:01:14 |
1,116 |
3726.00 |
XLON |
2365859 |
|
14-Mar-2025 |
11:04:06 |
1,103 |
3731.00 |
XLON |
2369526 |
|
14-Mar-2025 |
11:06:00 |
1,047 |
3726.00 |
XLON |
2371927 |
|
14-Mar-2025 |
11:09:20 |
1,089 |
3723.00 |
XLON |
2377715 |
|
14-Mar-2025 |
11:13:04 |
1,060 |
3719.00 |
XLON |
2382222 |
|
14-Mar-2025 |
11:15:38 |
1,135 |
3719.00 |
XLON |
2385648 |
|
14-Mar-2025 |
11:25:31 |
1,203 |
3724.00 |
XLON |
2395972 |
|
14-Mar-2025 |
11:27:46 |
623 |
3722.00 |
XLON |
2398013 |
|
14-Mar-2025 |
11:27:46 |
438 |
3722.00 |
XLON |
2398011 |
|
14-Mar-2025 |
11:30:25 |
1,068 |
3722.00 |
XLON |
2400541 |
|
14-Mar-2025 |
11:35:40 |
1,071 |
3718.00 |
XLON |
2405172 |
|
14-Mar-2025 |
11:41:11 |
1,228 |
3718.00 |
XLON |
2411427 |
|
14-Mar-2025 |
11:49:32 |
66 |
3720.00 |
XLON |
2418986 |
|
14-Mar-2025 |
11:49:32 |
978 |
3720.00 |
XLON |
2418984 |
|
14-Mar-2025 |
11:53:09 |
1,156 |
3719.00 |
XLON |
2422412 |
|
14-Mar-2025 |
11:59:59 |
1,109 |
3720.00 |
XLON |
2428148 |
|
14-Mar-2025 |
12:11:10 |
399 |
3728.00 |
XLON |
2438979 |
|
14-Mar-2025 |
12:11:10 |
21 |
3728.00 |
XLON |
2438977 |
14-Mar-2025 |
12:11:10 |
354 |
3728.00 |
XLON |
2438975 |
|
14-Mar-2025 |
12:11:47 |
8 |
3730.00 |
XLON |
2439594 |
|
14-Mar-2025 |
12:12:28 |
227 |
3732.00 |
XLON |
2440132 |
|
14-Mar-2025 |
12:12:28 |
117 |
3732.00 |
XLON |
2440130 |
|
14-Mar-2025 |
12:13:04 |
1,114 |
3735.00 |
XLON |
2440763 |
|
14-Mar-2025 |
12:13:35 |
1,171 |
3735.00 |
XLON |
2441064 |
|
14-Mar-2025 |
12:13:35 |
1,590 |
3735.00 |
XLON |
2441062 |
|
14-Mar-2025 |
12:15:27 |
477 |
3735.00 |
XLON |
2442408 |
|
14-Mar-2025 |
12:15:27 |
1,424 |
3735.00 |
XLON |
2442406 |
|
14-Mar-2025 |
12:16:35 |
1,212 |
3735.00 |
XLON |
2443485 |
|
14-Mar-2025 |
12:17:26 |
1,103 |
3735.00 |
XLON |
2444318 |
|
14-Mar-2025 |
12:23:13 |
349 |
3736.00 |
XLON |
2449229 |
|
14-Mar-2025 |
12:23:13 |
547 |
3736.00 |
XLON |
2449233 |
|
14-Mar-2025 |
12:23:13 |
162 |
3736.00 |
XLON |
2449231 |
|
14-Mar-2025 |
12:28:01 |
1,117 |
3737.00 |
XLON |
2453016 |
|
14-Mar-2025 |
12:31:32 |
464 |
3739.00 |
XLON |
2456701 |
|
14-Mar-2025 |
12:32:51 |
664 |
3739.00 |
XLON |
2458237 |
|
14-Mar-2025 |
12:35:41 |
1,113 |
3740.00 |
XLON |
2460716 |
|
14-Mar-2025 |
12:35:41 |
638 |
3737.00 |
XLON |
2460740 |
|
14-Mar-2025 |
12:40:05 |
1,178 |
3740.00 |
XLON |
2464228 |
|
14-Mar-2025 |
12:40:05 |
697 |
3741.00 |
XLON |
2464219 |
|
14-Mar-2025 |
12:40:05 |
415 |
3741.00 |
XLON |
2464217 |
|
14-Mar-2025 |
12:41:39 |
391 |
3739.00 |
XLON |
2465751 |
|
14-Mar-2025 |
12:41:39 |
21 |
3739.00 |
XLON |
2465749 |
|
14-Mar-2025 |
12:44:36 |
998 |
3740.00 |
XLON |
2468503 |
|
14-Mar-2025 |
12:46:59 |
1,125 |
3740.00 |
XLON |
2470757 |
|
14-Mar-2025 |
12:51:19 |
1,140 |
3741.00 |
XLON |
2474663 |
|
14-Mar-2025 |
12:56:46 |
1,004 |
3742.00 |
XLON |
2479859 |
|
14-Mar-2025 |
12:57:06 |
1,086 |
3741.00 |
XLON |
2480308 |
|
14-Mar-2025 |
12:59:55 |
10 |
3741.00 |
XLON |
2482965 |
|
14-Mar-2025 |
12:59:55 |
399 |
3741.00 |
XLON |
2482963 |
|
14-Mar-2025 |
12:59:55 |
481 |
3741.00 |
XLON |
2482961 |
|
14-Mar-2025 |
12:59:55 |
8 |
3741.00 |
XLON |
2482959 |
|
14-Mar-2025 |
12:59:55 |
223 |
3741.00 |
XLON |
2482957 |
|
14-Mar-2025 |
13:04:01 |
1,233 |
3740.00 |
XLON |
2487226 |
|
14-Mar-2025 |
13:08:39 |
1,049 |
3743.00 |
XLON |
2490691 |
|
14-Mar-2025 |
13:12:54 |
1,101 |
3742.00 |
XLON |
2495371 |
|
14-Mar-2025 |
13:18:25 |
374 |
3740.00 |
XLON |
2500767 |
|
14-Mar-2025 |
13:18:25 |
420 |
3740.00 |
XLON |
2500750 |
|
14-Mar-2025 |
13:18:25 |
271 |
3740.00 |
XLON |
2500748 |
|
14-Mar-2025 |
13:19:50 |
1,150 |
3740.00 |
XLON |
2502017 |
|
14-Mar-2025 |
13:22:36 |
1,033 |
3740.00 |
XLON |
2504606 |
|
14-Mar-2025 |
13:22:36 |
102 |
3740.00 |
XLON |
2504608 |
|
14-Mar-2025 |
13:25:51 |
253 |
3739.00 |
XLON |
2507409 |
|
14-Mar-2025 |
13:26:34 |
118 |
3739.00 |
XLON |
2507967 |
|
14-Mar-2025 |
13:26:34 |
330 |
3739.00 |
XLON |
2507965 |
|
14-Mar-2025 |
13:26:34 |
423 |
3739.00 |
XLON |
2507960 |
|
14-Mar-2025 |
13:28:20 |
3 |
3739.00 |
XLON |
2509862 |
|
14-Mar-2025 |
13:28:21 |
224 |
3739.00 |
XLON |
2509878 |
|
14-Mar-2025 |
13:28:26 |
237 |
3739.00 |
XLON |
2509967 |
14-Mar-2025 |
13:28:27 |
303 |
3739.00 |
XLON |
2509982 |
|
14-Mar-2025 |
13:28:27 |
412 |
3739.00 |
XLON |
2509980 |
|
14-Mar-2025 |
13:30:13 |
1,168 |
3740.00 |
XLON |
2515893 |
|
14-Mar-2025 |
13:30:41 |
7 |
3739.00 |
XLON |
2517269 |
|
14-Mar-2025 |
13:30:41 |
11 |
3739.00 |
XLON |
2517267 |
|
14-Mar-2025 |
13:30:46 |
6 |
3739.00 |
XLON |
2517396 |
|
14-Mar-2025 |
13:30:46 |
13 |
3739.00 |
XLON |
2517398 |
|
14-Mar-2025 |
13:30:48 |
12 |
3739.00 |
XLON |
2517510 |
|
14-Mar-2025 |
13:30:48 |
6 |
3739.00 |
XLON |
2517508 |
|
14-Mar-2025 |
13:30:51 |
136 |
3739.00 |
XLON |
2517643 |
|
14-Mar-2025 |
13:30:51 |
388 |
3739.00 |
XLON |
2517641 |
|
14-Mar-2025 |
13:30:51 |
103 |
3739.00 |
XLON |
2517639 |
|
14-Mar-2025 |
13:30:51 |
13 |
3739.00 |
XLON |
2517612 |
|
14-Mar-2025 |
13:30:51 |
7 |
3739.00 |
XLON |
2517610 |
|
14-Mar-2025 |
13:30:52 |
322 |
3739.00 |
XLON |
2517675 |
|
14-Mar-2025 |
13:31:14 |
47 |
3738.00 |
XLON |
2518965 |
|
14-Mar-2025 |
13:31:14 |
300 |
3738.00 |
XLON |
2518969 |
|
14-Mar-2025 |
13:31:14 |
60 |
3738.00 |
XLON |
2518967 |
|
14-Mar-2025 |
13:31:16 |
8 |
3738.00 |
XLON |
2519091 |
|
14-Mar-2025 |
13:31:16 |
6 |
3738.00 |
XLON |
2519095 |
|
14-Mar-2025 |
13:31:16 |
8 |
3738.00 |
XLON |
2519093 |
|
14-Mar-2025 |
13:31:17 |
7 |
3738.00 |
XLON |
2519142 |
|
14-Mar-2025 |
13:31:17 |
6 |
3738.00 |
XLON |
2519146 |
|
14-Mar-2025 |
13:31:17 |
7 |
3738.00 |
XLON |
2519144 |
|
14-Mar-2025 |
13:31:21 |
5 |
3738.00 |
XLON |
2519274 |
|
14-Mar-2025 |
13:31:21 |
8 |
3738.00 |
XLON |
2519272 |
|
14-Mar-2025 |
13:31:21 |
8 |
3738.00 |
XLON |
2519270 |
|
14-Mar-2025 |
13:31:56 |
117 |
3738.00 |
XLON |
2520635 |
|
14-Mar-2025 |
13:31:57 |
7 |
3738.00 |
XLON |
2520691 |
|
14-Mar-2025 |
13:31:57 |
9 |
3738.00 |
XLON |
2520689 |
|
14-Mar-2025 |
13:31:58 |
9 |
3738.00 |
XLON |
2520687 |
|
14-Mar-2025 |
13:31:58 |
10 |
3738.00 |
XLON |
2520681 |
|
14-Mar-2025 |
13:31:58 |
13 |
3738.00 |
XLON |
2520679 |
|
14-Mar-2025 |
13:31:59 |
40 |
3738.00 |
XLON |
2520726 |
|
14-Mar-2025 |
13:32:01 |
5 |
3738.00 |
XLON |
2520877 |
|
14-Mar-2025 |
13:32:01 |
4 |
3738.00 |
XLON |
2520881 |
|
14-Mar-2025 |
13:32:01 |
5 |
3738.00 |
XLON |
2520879 |
|
14-Mar-2025 |
13:32:05 |
81 |
3738.00 |
XLON |
2521079 |
|
14-Mar-2025 |
13:32:08 |
3 |
3738.00 |
XLON |
2521211 |
|
14-Mar-2025 |
13:32:08 |
5 |
3738.00 |
XLON |
2521209 |
|
14-Mar-2025 |
13:34:30 |
228 |
3740.00 |
XLON |
2527241 |
|
14-Mar-2025 |
13:34:30 |
228 |
3740.00 |
XLON |
2527239 |
|
14-Mar-2025 |
13:34:30 |
430 |
3740.00 |
XLON |
2527237 |
|
14-Mar-2025 |
13:34:45 |
118 |
3740.00 |
XLON |
2527827 |
|
14-Mar-2025 |
13:34:45 |
213 |
3740.00 |
XLON |
2527825 |
|
14-Mar-2025 |
13:34:45 |
70 |
3740.00 |
XLON |
2527814 |
|
14-Mar-2025 |
13:34:45 |
729 |
3740.00 |
XLON |
2527812 |
|
14-Mar-2025 |
13:34:45 |
203 |
3740.00 |
XLON |
2527810 |
|
14-Mar-2025 |
13:34:45 |
211 |
3740.00 |
XLON |
2527808 |
|
14-Mar-2025 |
13:34:45 |
1,240 |
3740.00 |
XLON |
2527806 |
14-Mar-2025 |
13:34:45 |
173 |
3740.00 |
XLON |
2527804 |
|
14-Mar-2025 |
13:38:16 |
114 |
3743.00 |
XLON |
2534915 |
|
14-Mar-2025 |
13:38:16 |
1,049 |
3743.00 |
XLON |
2534917 |
|
14-Mar-2025 |
13:41:54 |
1,189 |
3747.00 |
XLON |
2541618 |
|
14-Mar-2025 |
13:42:54 |
661 |
3748.00 |
XLON |
2543337 |
|
14-Mar-2025 |
13:42:54 |
667 |
3748.00 |
XLON |
2543335 |
|
14-Mar-2025 |
13:43:06 |
100 |
3747.00 |
XLON |
2543769 |
|
14-Mar-2025 |
13:43:06 |
130 |
3747.00 |
XLON |
2543767 |
|
14-Mar-2025 |
13:43:06 |
194 |
3747.00 |
XLON |
2543764 |
|
14-Mar-2025 |
13:43:06 |
805 |
3747.00 |
XLON |
2543762 |
|
14-Mar-2025 |
13:43:06 |
297 |
3747.00 |
XLON |
2543760 |
|
14-Mar-2025 |
13:43:06 |
931 |
3747.00 |
XLON |
2543758 |
|
14-Mar-2025 |
13:46:24 |
1,222 |
3754.00 |
XLON |
2549948 |
|
14-Mar-2025 |
13:49:17 |
161 |
3757.00 |
XLON |
2555476 |
|
14-Mar-2025 |
13:49:17 |
466 |
3757.00 |
XLON |
2555474 |
|
14-Mar-2025 |
13:49:17 |
534 |
3757.00 |
XLON |
2555472 |
|
14-Mar-2025 |
13:50:33 |
1,133 |
3757.00 |
XLON |
2558739 |
|
14-Mar-2025 |
13:50:50 |
419 |
3757.00 |
XLON |
2559288 |
|
14-Mar-2025 |
13:50:50 |
747 |
3757.00 |
XLON |
2559286 |
|
14-Mar-2025 |
13:53:06 |
636 |
3757.00 |
XLON |
2563663 |
|
14-Mar-2025 |
13:53:11 |
190 |
3757.00 |
XLON |
2563822 |
|
14-Mar-2025 |
13:53:11 |
738 |
3757.00 |
XLON |
2563820 |
|
14-Mar-2025 |
13:53:11 |
67 |
3757.00 |
XLON |
2563818 |
|
14-Mar-2025 |
13:53:11 |
58 |
3757.00 |
XLON |
2563816 |
|
14-Mar-2025 |
13:53:11 |
59 |
3757.00 |
XLON |
2563814 |
|
14-Mar-2025 |
13:53:11 |
533 |
3757.00 |
XLON |
2563812 |
|
14-Mar-2025 |
13:54:18 |
326 |
3759.00 |
XLON |
2566036 |
|
14-Mar-2025 |
13:54:56 |
1,142 |
3760.00 |
XLON |
2567094 |
|
14-Mar-2025 |
13:57:43 |
239 |
3759.00 |
XLON |
2572127 |
|
14-Mar-2025 |
13:57:43 |
359 |
3759.00 |
XLON |
2572108 |
|
14-Mar-2025 |
13:57:43 |
168 |
3759.00 |
XLON |
2572112 |
|
14-Mar-2025 |
13:57:43 |
200 |
3759.00 |
XLON |
2572110 |
|
14-Mar-2025 |
13:57:43 |
39 |
3759.00 |
XLON |
2572131 |
|
14-Mar-2025 |
13:57:59 |
209 |
3759.00 |
XLON |
2572496 |
|
14-Mar-2025 |
13:58:04 |
143 |
3759.00 |
XLON |
2572723 |
|
14-Mar-2025 |
13:58:04 |
39 |
3759.00 |
XLON |
2572721 |
|
14-Mar-2025 |
13:58:04 |
123 |
3759.00 |
XLON |
2572709 |
|
14-Mar-2025 |
13:58:05 |
357 |
3759.00 |
XLON |
2572749 |
|
14-Mar-2025 |
13:58:07 |
102 |
3759.00 |
XLON |
2572790 |
|
14-Mar-2025 |
13:58:07 |
165 |
3759.00 |
XLON |
2572788 |
|
14-Mar-2025 |
13:58:18 |
296 |
3759.00 |
XLON |
2573081 |
|
14-Mar-2025 |
13:58:18 |
180 |
3759.00 |
XLON |
2573079 |
|
14-Mar-2025 |
13:58:59 |
98 |
3758.00 |
XLON |
2574107 |
|
14-Mar-2025 |
13:59:31 |
241 |
3758.00 |
XLON |
2575185 |
|
14-Mar-2025 |
13:59:32 |
133 |
3758.00 |
XLON |
2575164 |
|
14-Mar-2025 |
13:59:32 |
202 |
3758.00 |
XLON |
2575208 |
|
14-Mar-2025 |
13:59:34 |
149 |
3758.00 |
XLON |
2575291 |
|
14-Mar-2025 |
13:59:34 |
235 |
3758.00 |
XLON |
2575289 |
|
14-Mar-2025 |
13:59:34 |
136 |
3758.00 |
XLON |
2575251 |
|
14-Mar-2025 |
13:59:42 |
14 |
3758.00 |
XLON |
2575541 |
14-Mar-2025 |
13:59:42 |
78 |
3758.00 |
XLON |
2575557 |
|
14-Mar-2025 |
13:59:42 |
139 |
3758.00 |
XLON |
2575551 |
|
14-Mar-2025 |
13:59:44 |
3 |
3758.00 |
XLON |
2575583 |
|
14-Mar-2025 |
13:59:45 |
254 |
3758.00 |
XLON |
2575628 |
|
14-Mar-2025 |
13:59:45 |
603 |
3758.00 |
XLON |
2575640 |
|
14-Mar-2025 |
14:01:51 |
3 |
3754.00 |
XLON |
2583608 |
|
14-Mar-2025 |
14:01:57 |
402 |
3754.00 |
XLON |
2583748 |
|
14-Mar-2025 |
14:02:04 |
169 |
3754.00 |
XLON |
2584125 |
|
14-Mar-2025 |
14:02:06 |
43 |
3754.00 |
XLON |
2584178 |
|
14-Mar-2025 |
14:02:13 |
3 |
3754.00 |
XLON |
2584377 |
|
14-Mar-2025 |
14:02:19 |
38 |
3754.00 |
XLON |
2584579 |
|
14-Mar-2025 |
14:02:20 |
245 |
3754.00 |
XLON |
2584597 |
|
14-Mar-2025 |
14:04:05 |
605 |
3759.00 |
XLON |
2588437 |
|
14-Mar-2025 |
14:04:54 |
190 |
3759.00 |
XLON |
2589856 |
|
14-Mar-2025 |
14:05:02 |
52 |
3759.00 |
XLON |
2590073 |
|
14-Mar-2025 |
14:05:32 |
40 |
3759.00 |
XLON |
2591200 |
|
14-Mar-2025 |
14:05:32 |
7 |
3759.00 |
XLON |
2591198 |
|
14-Mar-2025 |
14:05:32 |
154 |
3759.00 |
XLON |
2591196 |
|
14-Mar-2025 |
14:06:34 |
1,222 |
3760.00 |
XLON |
2593013 |
|
14-Mar-2025 |
14:08:10 |
1,204 |
3760.00 |
XLON |
2596218 |
|
14-Mar-2025 |
14:08:57 |
1,118 |
3760.00 |
XLON |
2597326 |
|
14-Mar-2025 |
14:09:41 |
1,105 |
3760.00 |
XLON |
2598574 |
|
14-Mar-2025 |
14:10:32 |
1,160 |
3760.00 |
XLON |
2600212 |
|
14-Mar-2025 |
14:10:32 |
1,164 |
3760.00 |
XLON |
2600204 |
|
14-Mar-2025 |
14:11:43 |
1,078 |
3760.00 |
XLON |
2602454 |
|
14-Mar-2025 |
14:14:12 |
1,032 |
3760.00 |
XLON |
2607207 |
|
14-Mar-2025 |
14:15:40 |
195 |
3759.00 |
XLON |
2609244 |
|
14-Mar-2025 |
14:15:40 |
97 |
3759.00 |
XLON |
2609246 |
|
14-Mar-2025 |
14:16:09 |
1,101 |
3760.00 |
XLON |
2610079 |
|
14-Mar-2025 |
14:17:10 |
1,009 |
3760.00 |
XLON |
2611824 |
|
14-Mar-2025 |
14:19:08 |
1,206 |
3761.00 |
XLON |
2615828 |
|
14-Mar-2025 |
14:20:24 |
1,075 |
3760.00 |
XLON |
2617983 |
|
14-Mar-2025 |
14:21:47 |
1,131 |
3757.00 |
XLON |
2620473 |
|
14-Mar-2025 |
14:27:16 |
1,028 |
3763.00 |
XLON |
2630206 |
|
14-Mar-2025 |
14:28:10 |
1,109 |
3767.00 |
XLON |
2631918 |
|
14-Mar-2025 |
14:28:13 |
1,176 |
3766.00 |
XLON |
2631977 |
|
14-Mar-2025 |
14:28:38 |
1,178 |
3765.00 |
XLON |
2632642 |
|
14-Mar-2025 |
14:29:47 |
1,000 |
3771.00 |
XLON |
2634886 |
|
14-Mar-2025 |
14:31:29 |
1,105 |
3777.00 |
XLON |
2638819 |
|
14-Mar-2025 |
14:31:30 |
1,159 |
3777.00 |
XLON |
2638870 |
|
14-Mar-2025 |
14:33:03 |
167 |
3773.00 |
XLON |
2641987 |
|
14-Mar-2025 |
14:33:39 |
200 |
3773.00 |
XLON |
2643237 |
|
14-Mar-2025 |
14:33:39 |
744 |
3773.00 |
XLON |
2643239 |
|
14-Mar-2025 |
14:34:28 |
593 |
3771.00 |
XLON |
2645288 |
|
14-Mar-2025 |
14:34:28 |
232 |
3771.00 |
XLON |
2645286 |
|
14-Mar-2025 |
14:34:28 |
100 |
3771.00 |
XLON |
2645284 |
|
14-Mar-2025 |
14:34:28 |
117 |
3771.00 |
XLON |
2645282 |
|
14-Mar-2025 |
14:35:58 |
16 |
3768.00 |
XLON |
2648425 |
|
14-Mar-2025 |
14:35:58 |
214 |
3768.00 |
XLON |
2648423 |
|
14-Mar-2025 |
14:35:58 |
754 |
3768.00 |
XLON |
2648421 |
14-Mar-2025 |
14:35:58 |
127 |
3768.00 |
XLON |
2648419 |
|
14-Mar-2025 |
14:39:14 |
676 |
3767.00 |
XLON |
2654475 |
|
14-Mar-2025 |
14:39:14 |
388 |
3767.00 |
XLON |
2654473 |
|
14-Mar-2025 |
14:40:17 |
999 |
3767.00 |
XLON |
2656841 |
|
14-Mar-2025 |
14:42:16 |
379 |
3767.00 |
XLON |
2660628 |
|
14-Mar-2025 |
14:42:16 |
54 |
3767.00 |
XLON |
2660630 |
|
14-Mar-2025 |
14:42:16 |
571 |
3767.00 |
XLON |
2660632 |
|
14-Mar-2025 |
14:42:16 |
490 |
3766.00 |
XLON |
2660645 |
|
14-Mar-2025 |
14:42:16 |
508 |
3766.00 |
XLON |
2660643 |
|
14-Mar-2025 |
14:44:17 |
1,219 |
3770.00 |
XLON |
2664252 |
|
14-Mar-2025 |
14:45:50 |
1,089 |
3770.00 |
XLON |
2667235 |
|
14-Mar-2025 |
14:48:50 |
753 |
3773.00 |
XLON |
2672690 |
|
14-Mar-2025 |
14:48:50 |
200 |
3773.00 |
XLON |
2672688 |
|
14-Mar-2025 |
14:48:50 |
203 |
3773.00 |
XLON |
2672686 |
|
14-Mar-2025 |
14:48:56 |
1,185 |
3772.00 |
XLON |
2672866 |
|
14-Mar-2025 |
14:51:47 |
207 |
3776.00 |
XLON |
2677658 |
|
14-Mar-2025 |
14:51:47 |
754 |
3776.00 |
XLON |
2677656 |
|
14-Mar-2025 |
14:51:47 |
137 |
3776.00 |
XLON |
2677654 |
|
14-Mar-2025 |
14:51:47 |
127 |
3776.00 |
XLON |
2677652 |
|
14-Mar-2025 |
14:52:51 |
106 |
3779.00 |
XLON |
2679785 |
|
14-Mar-2025 |
14:52:51 |
999 |
3779.00 |
XLON |
2679787 |
|
14-Mar-2025 |
14:53:00 |
1,062 |
3778.00 |
XLON |
2680163 |
|
14-Mar-2025 |
14:54:40 |
459 |
3774.00 |
XLON |
2683176 |
|
14-Mar-2025 |
14:54:40 |
200 |
3774.00 |
XLON |
2683174 |
|
14-Mar-2025 |
14:54:40 |
444 |
3774.00 |
XLON |
2683172 |
|
14-Mar-2025 |
14:57:32 |
556 |
3772.00 |
XLON |
2688347 |
|
14-Mar-2025 |
14:57:32 |
109 |
3772.00 |
XLON |
2688345 |
|
14-Mar-2025 |
14:57:32 |
100 |
3772.00 |
XLON |
2688343 |
|
14-Mar-2025 |
14:57:32 |
251 |
3772.00 |
XLON |
2688341 |
|
14-Mar-2025 |
14:57:32 |
1,028 |
3772.00 |
XLON |
2688337 |
|
14-Mar-2025 |
15:03:19 |
505 |
3777.00 |
XLON |
2701681 |
|
14-Mar-2025 |
15:03:19 |
1,088 |
3777.00 |
XLON |
2701679 |
|
14-Mar-2025 |
15:03:19 |
720 |
3777.00 |
XLON |
2701677 |
|
14-Mar-2025 |
15:03:20 |
1,169 |
3775.00 |
XLON |
2701706 |
|
14-Mar-2025 |
15:04:33 |
813 |
3775.00 |
XLON |
2703638 |
|
14-Mar-2025 |
15:04:33 |
353 |
3775.00 |
XLON |
2703640 |
|
14-Mar-2025 |
15:06:39 |
1,000 |
3772.00 |
XLON |
2707311 |
|
14-Mar-2025 |
15:06:39 |
1,156 |
3773.00 |
XLON |
2707309 |
|
14-Mar-2025 |
15:09:35 |
924 |
3772.00 |
XLON |
2712293 |
|
14-Mar-2025 |
15:09:35 |
112 |
3772.00 |
XLON |
2712291 |
|
14-Mar-2025 |
15:12:26 |
80 |
3776.00 |
XLON |
2717351 |
|
14-Mar-2025 |
15:12:26 |
1,150 |
3776.00 |
XLON |
2717349 |
|
14-Mar-2025 |
15:13:26 |
359 |
3776.00 |
XLON |
2719148 |
|
14-Mar-2025 |
15:13:26 |
812 |
3776.00 |
XLON |
2719143 |
|
14-Mar-2025 |
15:13:26 |
472 |
3776.00 |
XLON |
2719141 |
|
14-Mar-2025 |
15:13:27 |
652 |
3776.00 |
XLON |
2719139 |
|
14-Mar-2025 |
15:18:13 |
1,649 |
3780.00 |
XLON |
2727629 |
|
14-Mar-2025 |
15:18:59 |
1,063 |
3781.00 |
XLON |
2728760 |
|
14-Mar-2025 |
15:20:34 |
1,181 |
3782.00 |
XLON |
2731422 |
|
14-Mar-2025 |
15:20:37 |
48 |
3780.00 |
XLON |
2731521 |
14-Mar-2025 |
15:20:46 |
1,147 |
3780.00 |
XLON |
2732316 |
|
14-Mar-2025 |
15:23:01 |
1,263 |
3782.00 |
XLON |
2735809 |
|
14-Mar-2025 |
15:23:44 |
98 |
3781.00 |
XLON |
2736982 |
|
14-Mar-2025 |
15:23:44 |
902 |
3781.00 |
XLON |
2736980 |
|
14-Mar-2025 |
15:25:37 |
1,158 |
3780.00 |
XLON |
2740850 |
|
14-Mar-2025 |
15:25:37 |
27 |
3780.00 |
XLON |
2740848 |
|
14-Mar-2025 |
15:25:37 |
1,094 |
3780.00 |
XLON |
2740846 |
|
14-Mar-2025 |
15:28:07 |
90 |
3781.00 |
XLON |
2744605 |
|
14-Mar-2025 |
15:28:07 |
1,065 |
3781.00 |
XLON |
2744603 |
|
14-Mar-2025 |
15:29:41 |
965 |
3780.00 |
XLON |
2747023 |
|
14-Mar-2025 |
15:29:41 |
126 |
3780.00 |
XLON |
2747021 |
|
14-Mar-2025 |
15:30:51 |
1,187 |
3780.00 |
XLON |
2749688 |
|
14-Mar-2025 |
15:34:16 |
1,035 |
3782.00 |
XLON |
2755602 |
|
14-Mar-2025 |
15:34:16 |
151 |
3782.00 |
XLON |
2755604 |
|
14-Mar-2025 |
15:34:25 |
1,148 |
3781.00 |
XLON |
2755852 |
|
14-Mar-2025 |
15:37:46 |
109 |
3783.00 |
XLON |
2761091 |
|
14-Mar-2025 |
15:37:46 |
1,088 |
3783.00 |
XLON |
2761089 |
|
14-Mar-2025 |
15:37:46 |
337 |
3783.00 |
XLON |
2761087 |
|
14-Mar-2025 |
15:37:46 |
704 |
3783.00 |
XLON |
2761085 |
|
14-Mar-2025 |
15:38:17 |
733 |
3782.00 |
XLON |
2761864 |
|
14-Mar-2025 |
15:38:17 |
211 |
3782.00 |
XLON |
2761862 |
|
14-Mar-2025 |
15:38:17 |
230 |
3782.00 |
XLON |
2761860 |
|
14-Mar-2025 |
15:42:17 |
1,020 |
3784.00 |
XLON |
2768653 |
|
14-Mar-2025 |
15:42:17 |
1,023 |
3784.00 |
XLON |
2768651 |
|
14-Mar-2025 |
15:43:05 |
1,091 |
3784.00 |
XLON |
2769805 |
|
14-Mar-2025 |
15:45:12 |
1,188 |
3785.00 |
XLON |
2773306 |
|
14-Mar-2025 |
15:45:28 |
1,132 |
3784.00 |
XLON |
2773757 |
|
14-Mar-2025 |
15:47:36 |
1,010 |
3785.00 |
XLON |
2777993 |
|
14-Mar-2025 |
15:47:36 |
54 |
3785.00 |
XLON |
2777989 |
|
14-Mar-2025 |
15:50:42 |
883 |
3787.00 |
XLON |
2783616 |
|
14-Mar-2025 |
15:50:42 |
126 |
3787.00 |
XLON |
2783614 |
|
14-Mar-2025 |
15:50:42 |
117 |
3787.00 |
XLON |
2783612 |
|
14-Mar-2025 |
15:50:42 |
102 |
3787.00 |
XLON |
2783610 |
|
14-Mar-2025 |
15:52:52 |
834 |
3789.00 |
XLON |
2787205 |
|
14-Mar-2025 |
15:52:57 |
1,040 |
3789.00 |
XLON |
2787293 |
|
14-Mar-2025 |
15:52:57 |
378 |
3789.00 |
XLON |
2787291 |
|
14-Mar-2025 |
15:53:23 |
210 |
3788.00 |
XLON |
2788085 |
|
14-Mar-2025 |
15:53:23 |
957 |
3788.00 |
XLON |
2788081 |
|
14-Mar-2025 |
15:54:59 |
830 |
3789.00 |
XLON |
2790557 |
|
14-Mar-2025 |
15:54:59 |
327 |
3789.00 |
XLON |
2790555 |
|
14-Mar-2025 |
15:55:43 |
995 |
3788.00 |
XLON |
2791731 |
|
14-Mar-2025 |
15:57:47 |
78 |
3792.00 |
XLON |
2794906 |
|
14-Mar-2025 |
15:57:58 |
1,239 |
3792.00 |
XLON |
2795170 |
|
14-Mar-2025 |
15:57:58 |
277 |
3792.00 |
XLON |
2795167 |
|
14-Mar-2025 |
15:57:58 |
642 |
3792.00 |
XLON |
2795163 |
|
14-Mar-2025 |
16:01:15 |
1,211 |
3789.00 |
XLON |
2802579 |
|
14-Mar-2025 |
16:01:45 |
1,003 |
3789.00 |
XLON |
2803512 |
|
14-Mar-2025 |
16:03:13 |
1,140 |
3789.00 |
XLON |
2806188 |
|
14-Mar-2025 |
16:03:28 |
948 |
3788.00 |
XLON |
2806604 |
|
14-Mar-2025 |
16:03:28 |
66 |
3788.00 |
XLON |
2806602 |
14-Mar-2025 |
16:05:00 |
42 |
3789.00 |
XLON |
2809450 |
|
14-Mar-2025 |
16:05:00 |
148 |
3789.00 |
XLON |
2809448 |
|
14-Mar-2025 |
16:05:00 |
382 |
3789.00 |
XLON |
2809440 |
|
14-Mar-2025 |
16:05:00 |
527 |
3789.00 |
XLON |
2809438 |
|
14-Mar-2025 |
16:06:01 |
1,214 |
3787.00 |
XLON |
2811365 |
|
14-Mar-2025 |
16:07:25 |
1,164 |
3786.00 |
XLON |
2813984 |
|
14-Mar-2025 |
16:08:37 |
41 |
3786.00 |
XLON |
2815650 |
|
14-Mar-2025 |
16:08:37 |
261 |
3786.00 |
XLON |
2815646 |
|
14-Mar-2025 |
16:08:37 |
605 |
3786.00 |
XLON |
2815648 |
|
14-Mar-2025 |
16:08:37 |
298 |
3786.00 |
XLON |
2815644 |
17 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 259,241 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 28,782,794 ordinary shares in treasury, and has 1,852,722,000 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 9,175,124 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 March 2025 |
Number of ordinary shares purchased: |
259,241 |
Highest price paid per share (p): |
3824 |
Lowest price paid per share (p): |
3771 |
Volume weighted average price paid per share (p): |
3806.1262 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
17-Mar-2025 |
16:19:06 |
520 |
3814.00 |
XLON |
2724714 |
|
17-Mar-2025 |
16:19:06 |
220 |
3814.00 |
XLON |
2724710 |
|
17-Mar-2025 |
16:19:06 |
260 |
3814.00 |
XLON |
2724712 |
|
17-Mar-2025 |
16:19:06 |
665 |
3814.00 |
XLON |
2724708 |
|
17-Mar-2025 |
16:19:06 |
659 |
3814.00 |
XLON |
2724706 |
|
17-Mar-2025 |
16:19:06 |
671 |
3814.00 |
XLON |
2724704 |
|
17-Mar-2025 |
16:08:33 |
245 |
3816.00 |
XLON |
2699898 |
|
17-Mar-2025 |
16:06:22 |
1,164 |
3816.00 |
XLON |
2695067 |
|
17-Mar-2025 |
16:05:00 |
1,193 |
3816.00 |
XLON |
2691456 |
|
17-Mar-2025 |
16:04:36 |
1,289 |
3817.00 |
XLON |
2690837 |
|
17-Mar-2025 |
16:03:11 |
160 |
3815.00 |
XLON |
2688075 |
|
17-Mar-2025 |
16:03:06 |
114 |
3816.00 |
XLON |
2687816 |
|
17-Mar-2025 |
16:03:06 |
1,182 |
3816.00 |
XLON |
2687814 |
17-Mar-2025 |
16:03:06 |
156 |
3816.00 |
XLON |
2687818 |
|
17-Mar-2025 |
16:00:20 |
1,052 |
3813.00 |
XLON |
2681877 |
|
17-Mar-2025 |
16:00:17 |
1,120 |
3814.00 |
XLON |
2681765 |
|
17-Mar-2025 |
15:58:17 |
997 |
3813.00 |
XLON |
2676738 |
|
17-Mar-2025 |
15:57:13 |
1,030 |
3815.00 |
XLON |
2675061 |
|
17-Mar-2025 |
15:55:35 |
1,039 |
3815.00 |
XLON |
2672114 |
|
17-Mar-2025 |
15:55:23 |
210 |
3816.00 |
XLON |
2671857 |
|
17-Mar-2025 |
15:55:23 |
139 |
3816.00 |
XLON |
2671855 |
|
17-Mar-2025 |
15:55:23 |
33 |
3816.00 |
XLON |
2671859 |
|
17-Mar-2025 |
15:55:23 |
291 |
3816.00 |
XLON |
2671861 |
|
17-Mar-2025 |
15:55:23 |
1,348 |
3816.00 |
XLON |
2671853 |
|
17-Mar-2025 |
15:54:11 |
448 |
3815.00 |
XLON |
2669999 |
|
17-Mar-2025 |
15:54:11 |
677 |
3815.00 |
XLON |
2669997 |
|
17-Mar-2025 |
15:50:02 |
1,174 |
3811.00 |
XLON |
2663573 |
|
17-Mar-2025 |
15:49:08 |
1,142 |
3812.00 |
XLON |
2661970 |
|
17-Mar-2025 |
15:49:08 |
68 |
3812.00 |
XLON |
2661968 |
|
17-Mar-2025 |
15:47:47 |
1,221 |
3811.00 |
XLON |
2659905 |
|
17-Mar-2025 |
15:46:39 |
1,058 |
3810.00 |
XLON |
2658031 |
|
17-Mar-2025 |
15:46:39 |
1,420 |
3810.00 |
XLON |
2658029 |
|
17-Mar-2025 |
15:46:36 |
23 |
3810.00 |
XLON |
2657925 |
|
17-Mar-2025 |
15:42:41 |
1,185 |
3809.00 |
XLON |
2650848 |
|
17-Mar-2025 |
15:41:06 |
841 |
3809.00 |
XLON |
2648533 |
|
17-Mar-2025 |
15:41:06 |
298 |
3809.00 |
XLON |
2648531 |
|
17-Mar-2025 |
15:39:19 |
1,237 |
3808.00 |
XLON |
2645433 |
|
17-Mar-2025 |
15:38:23 |
188 |
3811.00 |
XLON |
2643763 |
|
17-Mar-2025 |
15:38:23 |
147 |
3811.00 |
XLON |
2643761 |
|
17-Mar-2025 |
15:38:23 |
837 |
3811.00 |
XLON |
2643759 |
|
17-Mar-2025 |
15:37:28 |
633 |
3811.00 |
XLON |
2640405 |
|
17-Mar-2025 |
15:37:28 |
396 |
3811.00 |
XLON |
2640403 |
|
17-Mar-2025 |
15:37:28 |
140 |
3811.00 |
XLON |
2640401 |
|
17-Mar-2025 |
15:35:18 |
1,090 |
3811.00 |
XLON |
2636975 |
|
17-Mar-2025 |
15:33:18 |
1,006 |
3814.00 |
XLON |
2633914 |
|
17-Mar-2025 |
15:32:53 |
1,011 |
3815.00 |
XLON |
2633244 |
|
17-Mar-2025 |
15:31:03 |
101 |
3821.00 |
XLON |
2630463 |
|
17-Mar-2025 |
15:31:03 |
896 |
3821.00 |
XLON |
2630461 |
|
17-Mar-2025 |
15:30:02 |
1,141 |
3821.00 |
XLON |
2628593 |
|
17-Mar-2025 |
15:28:54 |
1,171 |
3823.00 |
XLON |
2626662 |
|
17-Mar-2025 |
15:27:24 |
560 |
3823.00 |
XLON |
2624531 |
|
17-Mar-2025 |
15:27:23 |
45 |
3823.00 |
XLON |
2624465 |
|
17-Mar-2025 |
15:27:22 |
612 |
3823.00 |
XLON |
2624412 |
|
17-Mar-2025 |
15:27:19 |
1,145 |
3824.00 |
XLON |
2624092 |
|
17-Mar-2025 |
15:25:36 |
368 |
3822.00 |
XLON |
2621114 |
|
17-Mar-2025 |
15:25:36 |
907 |
3822.00 |
XLON |
2621112 |
|
17-Mar-2025 |
15:23:36 |
974 |
3821.00 |
XLON |
2615553 |
|
17-Mar-2025 |
15:23:36 |
143 |
3821.00 |
XLON |
2615555 |
|
17-Mar-2025 |
15:22:48 |
1,208 |
3822.00 |
XLON |
2614382 |
|
17-Mar-2025 |
15:21:42 |
1,156 |
3822.00 |
XLON |
2612435 |
|
17-Mar-2025 |
15:20:21 |
1,151 |
3822.00 |
XLON |
2609998 |
|
17-Mar-2025 |
15:19:24 |
1,146 |
3822.00 |
XLON |
2607999 |
|
17-Mar-2025 |
15:19:24 |
316 |
3822.00 |
XLON |
2607997 |
17-Mar-2025 |
15:15:31 |
1,105 |
3822.00 |
XLON |
2601093 |
|
17-Mar-2025 |
15:15:30 |
317 |
3823.00 |
XLON |
2601021 |
|
17-Mar-2025 |
15:15:30 |
146 |
3823.00 |
XLON |
2601019 |
|
17-Mar-2025 |
15:15:30 |
1,622 |
3823.00 |
XLON |
2601017 |
|
17-Mar-2025 |
15:15:30 |
357 |
3823.00 |
XLON |
2601023 |
|
17-Mar-2025 |
15:15:30 |
179 |
3823.00 |
XLON |
2601025 |
|
17-Mar-2025 |
15:10:32 |
1,093 |
3818.00 |
XLON |
2592238 |
|
17-Mar-2025 |
15:10:32 |
740 |
3818.00 |
XLON |
2592234 |
|
17-Mar-2025 |
15:10:32 |
378 |
3818.00 |
XLON |
2592232 |
|
17-Mar-2025 |
15:07:53 |
796 |
3814.00 |
XLON |
2587096 |
|
17-Mar-2025 |
15:07:53 |
246 |
3814.00 |
XLON |
2587094 |
|
17-Mar-2025 |
15:07:53 |
124 |
3814.00 |
XLON |
2587092 |
|
17-Mar-2025 |
15:07:08 |
270 |
3815.00 |
XLON |
2585660 |
|
17-Mar-2025 |
15:07:08 |
735 |
3815.00 |
XLON |
2585658 |
|
17-Mar-2025 |
15:07:08 |
92 |
3815.00 |
XLON |
2585654 |
|
17-Mar-2025 |
15:07:04 |
997 |
3816.00 |
XLON |
2585522 |
|
17-Mar-2025 |
15:03:13 |
239 |
3818.00 |
XLON |
2578510 |
|
17-Mar-2025 |
15:03:13 |
157 |
3818.00 |
XLON |
2578514 |
|
17-Mar-2025 |
15:03:13 |
800 |
3818.00 |
XLON |
2578508 |
|
17-Mar-2025 |
15:03:13 |
239 |
3818.00 |
XLON |
2578506 |
|
17-Mar-2025 |
15:03:13 |
200 |
3818.00 |
XLON |
2578504 |
|
17-Mar-2025 |
15:03:13 |
645 |
3818.00 |
XLON |
2578502 |
|
17-Mar-2025 |
15:01:06 |
1,184 |
3820.00 |
XLON |
2574541 |
|
17-Mar-2025 |
15:01:06 |
53 |
3820.00 |
XLON |
2574538 |
|
17-Mar-2025 |
15:01:05 |
1,129 |
3820.00 |
XLON |
2574514 |
|
17-Mar-2025 |
14:58:50 |
614 |
3819.00 |
XLON |
2567637 |
|
17-Mar-2025 |
14:58:50 |
472 |
3819.00 |
XLON |
2567635 |
|
17-Mar-2025 |
14:58:48 |
4 |
3819.00 |
XLON |
2567562 |
|
17-Mar-2025 |
14:58:48 |
126 |
3819.00 |
XLON |
2567560 |
|
17-Mar-2025 |
14:58:10 |
569 |
3820.00 |
XLON |
2566430 |
|
17-Mar-2025 |
14:58:10 |
455 |
3820.00 |
XLON |
2566428 |
|
17-Mar-2025 |
14:58:10 |
43 |
3820.00 |
XLON |
2566426 |
|
17-Mar-2025 |
14:55:04 |
708 |
3819.00 |
XLON |
2560745 |
|
17-Mar-2025 |
14:55:04 |
378 |
3819.00 |
XLON |
2560743 |
|
17-Mar-2025 |
14:54:55 |
361 |
3820.00 |
XLON |
2560079 |
|
17-Mar-2025 |
14:54:55 |
682 |
3820.00 |
XLON |
2560077 |
|
17-Mar-2025 |
14:54:55 |
94 |
3820.00 |
XLON |
2560075 |
|
17-Mar-2025 |
14:54:51 |
399 |
3820.00 |
XLON |
2559578 |
|
17-Mar-2025 |
14:54:51 |
802 |
3820.00 |
XLON |
2559576 |
|
17-Mar-2025 |
14:51:43 |
1,059 |
3822.00 |
XLON |
2553190 |
|
17-Mar-2025 |
14:50:43 |
1,107 |
3822.00 |
XLON |
2551216 |
|
17-Mar-2025 |
14:50:14 |
860 |
3823.00 |
XLON |
2550217 |
|
17-Mar-2025 |
14:50:14 |
357 |
3823.00 |
XLON |
2550215 |
|
17-Mar-2025 |
14:47:25 |
1,028 |
3822.00 |
XLON |
2543863 |
|
17-Mar-2025 |
14:46:43 |
1,175 |
3822.00 |
XLON |
2541874 |
|
17-Mar-2025 |
14:46:43 |
52 |
3822.00 |
XLON |
2541870 |
|
17-Mar-2025 |
14:46:11 |
1,007 |
3823.00 |
XLON |
2540776 |
|
17-Mar-2025 |
14:44:06 |
579 |
3818.00 |
XLON |
2535755 |
|
17-Mar-2025 |
14:43:58 |
66 |
3818.00 |
XLON |
2535471 |
|
17-Mar-2025 |
14:43:53 |
39 |
3818.00 |
XLON |
2535347 |
17-Mar-2025 |
14:43:48 |
53 |
3818.00 |
XLON |
2535172 |
|
17-Mar-2025 |
14:43:48 |
27 |
3818.00 |
XLON |
2535174 |
|
17-Mar-2025 |
14:43:48 |
200 |
3818.00 |
XLON |
2535176 |
|
17-Mar-2025 |
14:43:48 |
59 |
3818.00 |
XLON |
2535168 |
|
17-Mar-2025 |
14:43:48 |
114 |
3818.00 |
XLON |
2535166 |
|
17-Mar-2025 |
14:43:22 |
1,163 |
3819.00 |
XLON |
2534353 |
|
17-Mar-2025 |
14:40:04 |
1,063 |
3817.00 |
XLON |
2527860 |
|
17-Mar-2025 |
14:38:48 |
1,199 |
3819.00 |
XLON |
2525321 |
|
17-Mar-2025 |
14:38:46 |
1,084 |
3820.00 |
XLON |
2525278 |
|
17-Mar-2025 |
14:36:08 |
1,062 |
3821.00 |
XLON |
2519905 |
|
17-Mar-2025 |
14:36:08 |
1,115 |
3821.00 |
XLON |
2519903 |
|
17-Mar-2025 |
14:35:11 |
1,227 |
3820.00 |
XLON |
2518086 |
|
17-Mar-2025 |
14:34:33 |
444 |
3820.00 |
XLON |
2516845 |
|
17-Mar-2025 |
14:34:33 |
686 |
3820.00 |
XLON |
2516843 |
|
17-Mar-2025 |
14:30:26 |
888 |
3815.00 |
XLON |
2507505 |
|
17-Mar-2025 |
14:30:26 |
237 |
3815.00 |
XLON |
2507503 |
|
17-Mar-2025 |
14:30:10 |
750 |
3820.00 |
XLON |
2506656 |
|
17-Mar-2025 |
14:30:10 |
462 |
3820.00 |
XLON |
2506654 |
|
17-Mar-2025 |
14:27:45 |
1,140 |
3822.00 |
XLON |
2501880 |
|
17-Mar-2025 |
14:26:04 |
1,176 |
3821.00 |
XLON |
2499110 |
|
17-Mar-2025 |
14:24:45 |
259 |
3822.00 |
XLON |
2496565 |
|
17-Mar-2025 |
14:24:45 |
794 |
3822.00 |
XLON |
2496563 |
|
17-Mar-2025 |
14:24:45 |
1,006 |
3823.00 |
XLON |
2496544 |
|
17-Mar-2025 |
14:22:07 |
1,094 |
3822.00 |
XLON |
2491409 |
|
17-Mar-2025 |
14:22:06 |
1,097 |
3823.00 |
XLON |
2491368 |
|
17-Mar-2025 |
14:19:30 |
1,002 |
3819.00 |
XLON |
2485207 |
|
17-Mar-2025 |
14:16:12 |
1,124 |
3818.00 |
XLON |
2479700 |
|
17-Mar-2025 |
14:16:06 |
66 |
3818.00 |
XLON |
2479548 |
|
17-Mar-2025 |
14:16:06 |
1,242 |
3819.00 |
XLON |
2479545 |
|
17-Mar-2025 |
14:15:05 |
1,129 |
3820.00 |
XLON |
2477619 |
|
17-Mar-2025 |
14:12:42 |
1,007 |
3820.00 |
XLON |
2473690 |
|
17-Mar-2025 |
14:10:18 |
1,207 |
3819.00 |
XLON |
2469525 |
|
17-Mar-2025 |
14:10:18 |
73 |
3820.00 |
XLON |
2469521 |
|
17-Mar-2025 |
14:10:18 |
1,048 |
3820.00 |
XLON |
2469517 |
|
17-Mar-2025 |
14:08:32 |
1,067 |
3820.00 |
XLON |
2465883 |
|
17-Mar-2025 |
14:07:55 |
1,128 |
3820.00 |
XLON |
2464606 |
|
17-Mar-2025 |
14:05:18 |
1,025 |
3818.00 |
XLON |
2459277 |
|
17-Mar-2025 |
14:05:15 |
20 |
3818.00 |
XLON |
2459170 |
|
17-Mar-2025 |
14:05:11 |
20 |
3818.00 |
XLON |
2458971 |
|
17-Mar-2025 |
14:03:39 |
130 |
3817.00 |
XLON |
2456090 |
|
17-Mar-2025 |
14:03:39 |
944 |
3817.00 |
XLON |
2456088 |
|
17-Mar-2025 |
14:03:39 |
193 |
3817.00 |
XLON |
2456086 |
|
17-Mar-2025 |
14:03:39 |
985 |
3817.00 |
XLON |
2456076 |
|
17-Mar-2025 |
14:02:01 |
1,103 |
3817.00 |
XLON |
2452449 |
|
17-Mar-2025 |
14:01:34 |
1,054 |
3817.00 |
XLON |
2451181 |
|
17-Mar-2025 |
14:01:34 |
1,119 |
3817.00 |
XLON |
2451177 |
|
17-Mar-2025 |
14:01:19 |
40 |
3817.00 |
XLON |
2450555 |
|
17-Mar-2025 |
13:57:17 |
1,014 |
3813.00 |
XLON |
2441018 |
|
17-Mar-2025 |
13:57:17 |
22 |
3813.00 |
XLON |
2441020 |
|
17-Mar-2025 |
13:57:17 |
2 |
3813.00 |
XLON |
2441016 |
17-Mar-2025 |
13:57:17 |
2 |
3813.00 |
XLON |
2441014 |
|
17-Mar-2025 |
13:57:15 |
2 |
3813.00 |
XLON |
2440977 |
|
17-Mar-2025 |
13:57:15 |
2 |
3813.00 |
XLON |
2440975 |
|
17-Mar-2025 |
13:55:45 |
1,220 |
3814.00 |
XLON |
2438311 |
|
17-Mar-2025 |
13:54:33 |
372 |
3815.00 |
XLON |
2436016 |
|
17-Mar-2025 |
13:54:31 |
640 |
3815.00 |
XLON |
2435984 |
|
17-Mar-2025 |
13:53:03 |
850 |
3814.00 |
XLON |
2433066 |
|
17-Mar-2025 |
13:53:03 |
54 |
3814.00 |
XLON |
2433064 |
|
17-Mar-2025 |
13:53:03 |
278 |
3814.00 |
XLON |
2433062 |
|
17-Mar-2025 |
13:52:15 |
944 |
3815.00 |
XLON |
2431077 |
|
17-Mar-2025 |
13:52:15 |
182 |
3815.00 |
XLON |
2431079 |
|
17-Mar-2025 |
13:52:15 |
1,001 |
3815.00 |
XLON |
2431075 |
|
17-Mar-2025 |
13:49:14 |
1,032 |
3815.00 |
XLON |
2424811 |
|
17-Mar-2025 |
13:47:54 |
951 |
3815.00 |
XLON |
2422237 |
|
17-Mar-2025 |
13:47:51 |
9 |
3815.00 |
XLON |
2422124 |
|
17-Mar-2025 |
13:47:39 |
72 |
3815.00 |
XLON |
2421803 |
|
17-Mar-2025 |
13:45:34 |
1,217 |
3819.00 |
XLON |
2416368 |
|
17-Mar-2025 |
13:45:31 |
558 |
3820.00 |
XLON |
2416154 |
|
17-Mar-2025 |
13:45:29 |
651 |
3820.00 |
XLON |
2416087 |
|
17-Mar-2025 |
13:45:24 |
1,219 |
3821.00 |
XLON |
2415820 |
|
17-Mar-2025 |
13:44:36 |
1,428 |
3820.00 |
XLON |
2413924 |
|
17-Mar-2025 |
13:43:17 |
1,115 |
3819.00 |
XLON |
2411182 |
|
17-Mar-2025 |
13:41:00 |
1,133 |
3817.00 |
XLON |
2407458 |
|
17-Mar-2025 |
13:37:24 |
1,133 |
3814.00 |
XLON |
2400037 |
|
17-Mar-2025 |
13:37:04 |
1,056 |
3814.00 |
XLON |
2399419 |
|
17-Mar-2025 |
13:33:55 |
1,103 |
3809.00 |
XLON |
2392064 |
|
17-Mar-2025 |
13:33:40 |
1,090 |
3810.00 |
XLON |
2391539 |
|
17-Mar-2025 |
13:33:14 |
60 |
3811.00 |
XLON |
2390570 |
|
17-Mar-2025 |
13:33:14 |
944 |
3811.00 |
XLON |
2390568 |
|
17-Mar-2025 |
13:33:14 |
230 |
3811.00 |
XLON |
2390566 |
|
17-Mar-2025 |
13:33:14 |
1,183 |
3811.00 |
XLON |
2390556 |
|
17-Mar-2025 |
13:33:14 |
1,071 |
3812.00 |
XLON |
2390527 |
|
17-Mar-2025 |
13:30:29 |
1,078 |
3807.00 |
XLON |
2383700 |
|
17-Mar-2025 |
13:26:16 |
1,231 |
3805.00 |
XLON |
2373836 |
|
17-Mar-2025 |
13:26:05 |
1,188 |
3806.00 |
XLON |
2373639 |
|
17-Mar-2025 |
13:20:01 |
1,164 |
3805.00 |
XLON |
2367950 |
|
17-Mar-2025 |
13:15:05 |
1,097 |
3804.00 |
XLON |
2363784 |
|
17-Mar-2025 |
13:12:41 |
1,204 |
3804.00 |
XLON |
2361582 |
|
17-Mar-2025 |
13:12:08 |
1,225 |
3804.00 |
XLON |
2361065 |
|
17-Mar-2025 |
13:05:09 |
528 |
3802.00 |
XLON |
2355336 |
|
17-Mar-2025 |
13:05:09 |
492 |
3802.00 |
XLON |
2355334 |
|
17-Mar-2025 |
13:00:03 |
30 |
3798.00 |
XLON |
2350822 |
|
17-Mar-2025 |
13:00:03 |
1,140 |
3798.00 |
XLON |
2350818 |
|
17-Mar-2025 |
12:57:07 |
1,061 |
3799.00 |
XLON |
2348193 |
|
17-Mar-2025 |
12:56:58 |
1,239 |
3800.00 |
XLON |
2348034 |
|
17-Mar-2025 |
12:49:47 |
261 |
3800.00 |
XLON |
2342285 |
|
17-Mar-2025 |
12:49:47 |
903 |
3800.00 |
XLON |
2342283 |
|
17-Mar-2025 |
12:45:44 |
1,067 |
3800.00 |
XLON |
2339358 |
|
17-Mar-2025 |
12:44:17 |
1,069 |
3801.00 |
XLON |
2338112 |
|
17-Mar-2025 |
12:40:05 |
1,083 |
3801.00 |
XLON |
2334657 |
17-Mar-2025 |
12:40:05 |
134 |
3801.00 |
XLON |
2334655 |
|
17-Mar-2025 |
12:36:46 |
305 |
3798.00 |
XLON |
2331741 |
|
17-Mar-2025 |
12:36:46 |
746 |
3798.00 |
XLON |
2331739 |
|
17-Mar-2025 |
12:35:22 |
21 |
3797.00 |
XLON |
2330761 |
|
17-Mar-2025 |
12:35:22 |
59 |
3797.00 |
XLON |
2330759 |
|
17-Mar-2025 |
12:33:01 |
589 |
3795.00 |
XLON |
2329025 |
|
17-Mar-2025 |
12:33:01 |
643 |
3795.00 |
XLON |
2329023 |
|
17-Mar-2025 |
12:30:04 |
1,015 |
3797.00 |
XLON |
2325617 |
|
17-Mar-2025 |
12:30:04 |
14 |
3797.00 |
XLON |
2325615 |
|
17-Mar-2025 |
12:28:37 |
1,061 |
3801.00 |
XLON |
2324227 |
|
17-Mar-2025 |
12:24:44 |
1,113 |
3801.00 |
XLON |
2321141 |
|
17-Mar-2025 |
12:21:03 |
1,009 |
3802.00 |
XLON |
2318630 |
|
17-Mar-2025 |
12:21:03 |
124 |
3802.00 |
XLON |
2318628 |
|
17-Mar-2025 |
12:19:12 |
462 |
3801.00 |
XLON |
2317285 |
|
17-Mar-2025 |
12:15:24 |
1,138 |
3802.00 |
XLON |
2314545 |
|
17-Mar-2025 |
12:11:57 |
170 |
3802.00 |
XLON |
2311680 |
|
17-Mar-2025 |
12:11:57 |
113 |
3802.00 |
XLON |
2311682 |
|
17-Mar-2025 |
12:11:57 |
1,156 |
3802.00 |
XLON |
2311678 |
|
17-Mar-2025 |
12:04:50 |
1,237 |
3802.00 |
XLON |
2305741 |
|
17-Mar-2025 |
12:02:49 |
470 |
3802.00 |
XLON |
2304167 |
|
17-Mar-2025 |
12:02:49 |
706 |
3802.00 |
XLON |
2304165 |
|
17-Mar-2025 |
12:02:48 |
1,167 |
3803.00 |
XLON |
2304147 |
|
17-Mar-2025 |
12:02:48 |
69 |
3803.00 |
XLON |
2304145 |
|
17-Mar-2025 |
11:57:36 |
705 |
3800.00 |
XLON |
2299935 |
|
17-Mar-2025 |
11:57:36 |
506 |
3800.00 |
XLON |
2299931 |
|
17-Mar-2025 |
11:50:39 |
1,083 |
3795.00 |
XLON |
2293980 |
|
17-Mar-2025 |
11:46:31 |
1,052 |
3799.00 |
XLON |
2290737 |
|
17-Mar-2025 |
11:43:53 |
457 |
3801.00 |
XLON |
2288409 |
|
17-Mar-2025 |
11:43:53 |
777 |
3801.00 |
XLON |
2288405 |
|
17-Mar-2025 |
11:40:22 |
1,189 |
3801.00 |
XLON |
2285908 |
|
17-Mar-2025 |
11:33:55 |
1,032 |
3801.00 |
XLON |
2280920 |
|
17-Mar-2025 |
11:31:30 |
704 |
3801.00 |
XLON |
2278688 |
|
17-Mar-2025 |
11:31:30 |
339 |
3801.00 |
XLON |
2278684 |
|
17-Mar-2025 |
11:28:06 |
1,164 |
3802.00 |
XLON |
2275686 |
|
17-Mar-2025 |
11:25:05 |
635 |
3799.00 |
XLON |
2272939 |
|
17-Mar-2025 |
11:25:05 |
500 |
3799.00 |
XLON |
2272937 |
|
17-Mar-2025 |
11:20:52 |
431 |
3795.00 |
XLON |
2269269 |
|
17-Mar-2025 |
11:20:52 |
713 |
3795.00 |
XLON |
2269267 |
|
17-Mar-2025 |
11:20:20 |
1,037 |
3796.00 |
XLON |
2268665 |
|
17-Mar-2025 |
11:13:11 |
489 |
3795.00 |
XLON |
2261674 |
|
17-Mar-2025 |
11:13:11 |
224 |
3795.00 |
XLON |
2261672 |
|
17-Mar-2025 |
11:13:11 |
224 |
3795.00 |
XLON |
2261670 |
|
17-Mar-2025 |
11:13:11 |
249 |
3795.00 |
XLON |
2261668 |
|
17-Mar-2025 |
11:09:15 |
1,077 |
3792.00 |
XLON |
2258152 |
|
17-Mar-2025 |
11:09:15 |
111 |
3792.00 |
XLON |
2258150 |
|
17-Mar-2025 |
11:04:54 |
600 |
3794.00 |
XLON |
2254180 |
|
17-Mar-2025 |
11:04:54 |
457 |
3794.00 |
XLON |
2254178 |
|
17-Mar-2025 |
11:02:10 |
1,204 |
3794.00 |
XLON |
2252099 |
|
17-Mar-2025 |
11:00:06 |
1,058 |
3795.00 |
XLON |
2250220 |
|
17-Mar-2025 |
10:56:10 |
1,198 |
3796.00 |
XLON |
2246513 |
17-Mar-2025 |
10:56:10 |
26 |
3796.00 |
XLON |
2246511 |
|
17-Mar-2025 |
10:54:19 |
1,196 |
3797.00 |
XLON |
2245019 |
|
17-Mar-2025 |
10:50:40 |
714 |
3796.00 |
XLON |
2241639 |
|
17-Mar-2025 |
10:50:40 |
358 |
3796.00 |
XLON |
2241637 |
|
17-Mar-2025 |
10:48:00 |
1,134 |
3800.00 |
XLON |
2239156 |
|
17-Mar-2025 |
10:43:47 |
1,129 |
3797.00 |
XLON |
2235082 |
|
17-Mar-2025 |
10:43:31 |
2 |
3797.00 |
XLON |
2234845 |
|
17-Mar-2025 |
10:41:26 |
1,167 |
3799.00 |
XLON |
2232645 |
|
17-Mar-2025 |
10:41:08 |
284 |
3800.00 |
XLON |
2232352 |
|
17-Mar-2025 |
10:41:08 |
754 |
3800.00 |
XLON |
2232350 |
|
17-Mar-2025 |
10:33:13 |
1,049 |
3798.00 |
XLON |
2226073 |
|
17-Mar-2025 |
10:32:02 |
1,194 |
3798.00 |
XLON |
2225011 |
|
17-Mar-2025 |
10:27:55 |
1,189 |
3798.00 |
XLON |
2220830 |
|
17-Mar-2025 |
10:23:25 |
1,180 |
3798.00 |
XLON |
2217030 |
|
17-Mar-2025 |
10:21:56 |
6 |
3800.00 |
XLON |
2215801 |
|
17-Mar-2025 |
10:21:56 |
1,029 |
3800.00 |
XLON |
2215805 |
|
17-Mar-2025 |
10:21:56 |
200 |
3800.00 |
XLON |
2215803 |
|
17-Mar-2025 |
10:18:17 |
1,217 |
3800.00 |
XLON |
2211535 |
|
17-Mar-2025 |
10:16:59 |
1,085 |
3800.00 |
XLON |
2210426 |
|
17-Mar-2025 |
10:16:31 |
118 |
3800.00 |
XLON |
2210127 |
|
17-Mar-2025 |
10:14:05 |
1,134 |
3801.00 |
XLON |
2207956 |
|
17-Mar-2025 |
10:10:54 |
1,065 |
3800.00 |
XLON |
2205189 |
|
17-Mar-2025 |
10:10:31 |
1,112 |
3801.00 |
XLON |
2204943 |
|
17-Mar-2025 |
10:06:16 |
1,235 |
3801.00 |
XLON |
2200691 |
|
17-Mar-2025 |
10:05:31 |
798 |
3802.00 |
XLON |
2200060 |
|
17-Mar-2025 |
10:05:31 |
200 |
3802.00 |
XLON |
2200058 |
|
17-Mar-2025 |
09:58:35 |
1,118 |
3801.00 |
XLON |
2193267 |
|
17-Mar-2025 |
09:58:31 |
1,172 |
3802.00 |
XLON |
2193212 |
|
17-Mar-2025 |
09:58:01 |
1,231 |
3803.00 |
XLON |
2192680 |
|
17-Mar-2025 |
09:57:33 |
1,131 |
3802.00 |
XLON |
2192185 |
|
17-Mar-2025 |
09:45:52 |
212 |
3792.00 |
XLON |
2179859 |
|
17-Mar-2025 |
09:45:52 |
996 |
3792.00 |
XLON |
2179857 |
|
17-Mar-2025 |
09:45:23 |
1,134 |
3794.00 |
XLON |
2179212 |
|
17-Mar-2025 |
09:40:25 |
801 |
3788.00 |
XLON |
2174311 |
|
17-Mar-2025 |
09:40:25 |
32 |
3788.00 |
XLON |
2174309 |
|
17-Mar-2025 |
09:40:25 |
396 |
3788.00 |
XLON |
2174313 |
|
17-Mar-2025 |
09:37:56 |
654 |
3793.00 |
XLON |
2170789 |
|
17-Mar-2025 |
09:37:56 |
357 |
3793.00 |
XLON |
2170787 |
|
17-Mar-2025 |
09:37:56 |
119 |
3793.00 |
XLON |
2170785 |
|
17-Mar-2025 |
09:35:22 |
1,046 |
3793.00 |
XLON |
2167945 |
|
17-Mar-2025 |
09:35:07 |
1,144 |
3794.00 |
XLON |
2167701 |
|
17-Mar-2025 |
09:30:24 |
186 |
3795.00 |
XLON |
2162316 |
|
17-Mar-2025 |
09:30:24 |
735 |
3795.00 |
XLON |
2162314 |
|
17-Mar-2025 |
09:30:24 |
270 |
3795.00 |
XLON |
2162312 |
|
17-Mar-2025 |
09:25:00 |
1,164 |
3795.00 |
XLON |
2155962 |
|
17-Mar-2025 |
09:22:48 |
1,203 |
3799.00 |
XLON |
2153858 |
|
17-Mar-2025 |
09:19:22 |
1,221 |
3797.00 |
XLON |
2149704 |
|
17-Mar-2025 |
09:17:10 |
1,204 |
3797.00 |
XLON |
2147226 |
|
17-Mar-2025 |
09:17:10 |
11 |
3797.00 |
XLON |
2147224 |
|
17-Mar-2025 |
09:16:11 |
1,037 |
3797.00 |
XLON |
2146110 |
17-Mar-2025 |
09:11:38 |
1,076 |
3795.00 |
XLON |
2140316 |
|
17-Mar-2025 |
09:08:52 |
1,124 |
3796.00 |
XLON |
2136594 |
|
17-Mar-2025 |
09:06:18 |
1,223 |
3800.00 |
XLON |
2133564 |
|
17-Mar-2025 |
09:02:00 |
1,066 |
3796.00 |
XLON |
2128019 |
|
17-Mar-2025 |
08:59:28 |
755 |
3801.00 |
XLON |
2124221 |
|
17-Mar-2025 |
08:59:28 |
357 |
3801.00 |
XLON |
2124219 |
|
17-Mar-2025 |
08:59:28 |
34 |
3801.00 |
XLON |
2124217 |
|
17-Mar-2025 |
08:57:17 |
307 |
3802.00 |
XLON |
2121671 |
|
17-Mar-2025 |
08:57:17 |
806 |
3802.00 |
XLON |
2121673 |
|
17-Mar-2025 |
08:53:21 |
1,182 |
3801.00 |
XLON |
2117037 |
|
17-Mar-2025 |
08:50:42 |
1,214 |
3798.00 |
XLON |
2113499 |
|
17-Mar-2025 |
08:50:18 |
809 |
3799.00 |
XLON |
2112818 |
|
17-Mar-2025 |
08:50:18 |
318 |
3799.00 |
XLON |
2112816 |
|
17-Mar-2025 |
08:50:18 |
797 |
3799.00 |
XLON |
2112814 |
|
17-Mar-2025 |
08:50:18 |
23 |
3799.00 |
XLON |
2112812 |
|
17-Mar-2025 |
08:49:11 |
406 |
3799.00 |
XLON |
2111597 |
|
17-Mar-2025 |
08:41:51 |
739 |
3795.00 |
XLON |
2102629 |
|
17-Mar-2025 |
08:41:51 |
351 |
3795.00 |
XLON |
2102627 |
|
17-Mar-2025 |
08:40:14 |
1,093 |
3793.00 |
XLON |
2100750 |
|
17-Mar-2025 |
08:35:32 |
127 |
3786.00 |
XLON |
2093926 |
|
17-Mar-2025 |
08:35:32 |
112 |
3786.00 |
XLON |
2093928 |
|
17-Mar-2025 |
08:35:27 |
936 |
3786.00 |
XLON |
2093788 |
|
17-Mar-2025 |
08:35:08 |
1,090 |
3787.00 |
XLON |
2093283 |
|
17-Mar-2025 |
08:33:00 |
1,025 |
3785.00 |
XLON |
2091000 |
|
17-Mar-2025 |
08:29:13 |
1,141 |
3783.00 |
XLON |
2085256 |
|
17-Mar-2025 |
08:28:59 |
23 |
3783.00 |
XLON |
2084941 |
|
17-Mar-2025 |
08:28:59 |
10 |
3783.00 |
XLON |
2084939 |
|
17-Mar-2025 |
08:27:53 |
1,075 |
3781.00 |
XLON |
2083499 |
|
17-Mar-2025 |
08:25:01 |
1,177 |
3780.00 |
XLON |
2080065 |
|
17-Mar-2025 |
08:22:39 |
1,070 |
3776.00 |
XLON |
2077277 |
|
17-Mar-2025 |
08:20:12 |
1,047 |
3774.00 |
XLON |
2074596 |
|
17-Mar-2025 |
08:19:15 |
357 |
3771.00 |
XLON |
2073675 |
|
17-Mar-2025 |
08:19:15 |
660 |
3771.00 |
XLON |
2073677 |
|
17-Mar-2025 |
08:15:16 |
322 |
3773.00 |
XLON |
2068895 |
|
17-Mar-2025 |
08:15:16 |
96 |
3773.00 |
XLON |
2068893 |
|
17-Mar-2025 |
08:15:16 |
230 |
3773.00 |
XLON |
2068891 |
|
17-Mar-2025 |
08:15:16 |
100 |
3773.00 |
XLON |
2068889 |
|
17-Mar-2025 |
08:15:16 |
481 |
3773.00 |
XLON |
2068887 |
|
17-Mar-2025 |
08:14:33 |
1,118 |
3775.00 |
XLON |
2067652 |
|
17-Mar-2025 |
08:11:54 |
1,088 |
3777.00 |
XLON |
2064262 |
|
17-Mar-2025 |
08:10:22 |
104 |
3780.00 |
XLON |
2062053 |
|
17-Mar-2025 |
08:10:22 |
175 |
3780.00 |
XLON |
2062051 |
|
17-Mar-2025 |
08:10:22 |
893 |
3780.00 |
XLON |
2062049 |
|
17-Mar-2025 |
08:09:32 |
1,095 |
3778.00 |
XLON |
2060564 |
|
17-Mar-2025 |
08:08:23 |
1,147 |
3775.00 |
XLON |
2058994 |
|
17-Mar-2025 |
08:06:00 |
830 |
3772.00 |
XLON |
2053635 |
|
17-Mar-2025 |
08:06:00 |
253 |
3772.00 |
XLON |
2053633 |
|
17-Mar-2025 |
08:04:47 |
1,111 |
3776.00 |
XLON |
2051566 |
|
17-Mar-2025 |
08:04:03 |
1,205 |
3774.00 |
XLON |
2050160 |
|
17-Mar-2025 |
08:03:07 |
1,138 |
3775.00 |
XLON |
2048767 |
17-Mar-2025 |
08:02:29 |
1,035 |
3775.00 |
XLON |
2047716 |
|
17-Mar-2025 |
08:00:33 |
1,203 |
3774.00 |
XLON |
2044232 |
|
17-Mar-2025 |
08:00:14 |
1,148 |
3777.00 |
XLON |
2040946 |
|
17-Mar-2025 |
08:00:14 |
1,113 |
3778.00 |
XLON |
2040944 |
18 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 255,315 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 29,038,109 ordinary shares in treasury, and has 1,852,475,937 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 9,430,439 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 March 2025 |
Number of ordinary shares purchased: |
255,315 |
Highest price paid per share (p): |
3820 |
Lowest price paid per share (p): |
3745 |
Volume weighted average price paid per share (p): |
3771.8632 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
18-Mar-2025 |
16:13:10 |
882 |
3766.00 |
XLON |
2576327 |
|
18-Mar-2025 |
16:13:10 |
366 |
3766.00 |
XLON |
2576325 |
|
18-Mar-2025 |
16:13:10 |
247 |
3766.00 |
XLON |
2576323 |
|
18-Mar-2025 |
16:13:10 |
263 |
3766.00 |
XLON |
2576319 |
|
18-Mar-2025 |
16:13:10 |
122 |
3766.00 |
XLON |
2576321 |
|
18-Mar-2025 |
16:13:10 |
1,031 |
3766.00 |
XLON |
2576317 |
|
18-Mar-2025 |
16:11:07 |
1,107 |
3762.00 |
XLON |
2572573 |
|
18-Mar-2025 |
16:10:56 |
870 |
3763.00 |
XLON |
2572226 |
|
18-Mar-2025 |
16:10:56 |
257 |
3763.00 |
XLON |
2572224 |
|
18-Mar-2025 |
16:10:34 |
6 |
3763.00 |
XLON |
2571483 |
|
18-Mar-2025 |
16:08:59 |
1,116 |
3763.00 |
XLON |
2568773 |
|
18-Mar-2025 |
16:08:30 |
148 |
3764.00 |
XLON |
2568039 |
|
18-Mar-2025 |
16:08:30 |
1,031 |
3764.00 |
XLON |
2568037 |
18-Mar-2025 |
16:08:30 |
110 |
3764.00 |
XLON |
2568035 |
|
18-Mar-2025 |
16:08:30 |
237 |
3764.00 |
XLON |
2568033 |
|
18-Mar-2025 |
16:08:30 |
16 |
3764.00 |
XLON |
2568031 |
|
18-Mar-2025 |
16:07:39 |
860 |
3764.00 |
XLON |
2566472 |
|
18-Mar-2025 |
16:07:39 |
86 |
3764.00 |
XLON |
2566470 |
|
18-Mar-2025 |
16:07:39 |
48 |
3764.00 |
XLON |
2566468 |
|
18-Mar-2025 |
16:07:39 |
144 |
3764.00 |
XLON |
2566466 |
|
18-Mar-2025 |
16:06:12 |
437 |
3763.00 |
XLON |
2563919 |
|
18-Mar-2025 |
16:06:12 |
936 |
3763.00 |
XLON |
2563917 |
|
18-Mar-2025 |
16:06:04 |
118 |
3763.00 |
XLON |
2563536 |
|
18-Mar-2025 |
16:04:24 |
1,255 |
3763.00 |
XLON |
2560754 |
|
18-Mar-2025 |
16:02:01 |
1,155 |
3761.00 |
XLON |
2556798 |
|
18-Mar-2025 |
16:01:06 |
378 |
3760.00 |
XLON |
2555381 |
|
18-Mar-2025 |
16:01:06 |
357 |
3760.00 |
XLON |
2555383 |
|
18-Mar-2025 |
16:01:06 |
14 |
3760.00 |
XLON |
2555385 |
|
18-Mar-2025 |
16:01:06 |
380 |
3760.00 |
XLON |
2555379 |
|
18-Mar-2025 |
16:01:03 |
1,050 |
3761.00 |
XLON |
2555296 |
|
18-Mar-2025 |
16:01:03 |
574 |
3761.00 |
XLON |
2555294 |
|
18-Mar-2025 |
15:59:46 |
1,065 |
3756.00 |
XLON |
2551512 |
|
18-Mar-2025 |
15:58:46 |
1,346 |
3756.00 |
XLON |
2549607 |
|
18-Mar-2025 |
15:58:41 |
149 |
3756.00 |
XLON |
2549459 |
|
18-Mar-2025 |
15:58:41 |
147 |
3756.00 |
XLON |
2549456 |
|
18-Mar-2025 |
15:56:50 |
1,433 |
3755.00 |
XLON |
2546356 |
|
18-Mar-2025 |
15:53:29 |
1,167 |
3752.00 |
XLON |
2541740 |
|
18-Mar-2025 |
15:50:43 |
1,162 |
3753.00 |
XLON |
2537791 |
|
18-Mar-2025 |
15:49:31 |
441 |
3754.00 |
XLON |
2535407 |
|
18-Mar-2025 |
15:49:31 |
133 |
3754.00 |
XLON |
2535409 |
|
18-Mar-2025 |
15:49:30 |
472 |
3754.00 |
XLON |
2535366 |
|
18-Mar-2025 |
15:49:30 |
1,172 |
3755.00 |
XLON |
2535364 |
|
18-Mar-2025 |
15:49:30 |
1,155 |
3755.00 |
XLON |
2535362 |
|
18-Mar-2025 |
15:49:30 |
1,445 |
3755.00 |
XLON |
2535360 |
|
18-Mar-2025 |
15:49:30 |
212 |
3755.00 |
XLON |
2535358 |
|
18-Mar-2025 |
15:47:21 |
78 |
3753.00 |
XLON |
2532264 |
|
18-Mar-2025 |
15:43:37 |
1,173 |
3754.00 |
XLON |
2526026 |
|
18-Mar-2025 |
15:42:10 |
500 |
3754.00 |
XLON |
2523861 |
|
18-Mar-2025 |
15:42:10 |
635 |
3754.00 |
XLON |
2523859 |
|
18-Mar-2025 |
15:41:16 |
368 |
3755.00 |
XLON |
2522208 |
|
18-Mar-2025 |
15:41:16 |
10 |
3755.00 |
XLON |
2522206 |
|
18-Mar-2025 |
15:41:16 |
902 |
3755.00 |
XLON |
2522210 |
|
18-Mar-2025 |
15:41:16 |
460 |
3755.00 |
XLON |
2522204 |
|
18-Mar-2025 |
15:41:16 |
719 |
3755.00 |
XLON |
2522202 |
|
18-Mar-2025 |
15:41:16 |
528 |
3755.00 |
XLON |
2522200 |
|
18-Mar-2025 |
15:41:16 |
1,332 |
3755.00 |
XLON |
2522198 |
|
18-Mar-2025 |
15:37:39 |
222 |
3753.00 |
XLON |
2516274 |
|
18-Mar-2025 |
15:37:39 |
51 |
3753.00 |
XLON |
2516272 |
|
18-Mar-2025 |
15:37:39 |
295 |
3753.00 |
XLON |
2516270 |
|
18-Mar-2025 |
15:37:39 |
228 |
3753.00 |
XLON |
2516268 |
|
18-Mar-2025 |
15:37:39 |
131 |
3753.00 |
XLON |
2516266 |
|
18-Mar-2025 |
15:32:12 |
998 |
3748.00 |
XLON |
2506988 |
|
18-Mar-2025 |
15:31:00 |
824 |
3749.00 |
XLON |
2504989 |
18-Mar-2025 |
15:31:00 |
180 |
3749.00 |
XLON |
2504991 |
|
18-Mar-2025 |
15:31:00 |
406 |
3749.00 |
XLON |
2504985 |
|
18-Mar-2025 |
15:30:34 |
695 |
3749.00 |
XLON |
2504213 |
|
18-Mar-2025 |
15:29:05 |
1,096 |
3750.00 |
XLON |
2501433 |
|
18-Mar-2025 |
15:28:16 |
1,135 |
3750.00 |
XLON |
2500071 |
|
18-Mar-2025 |
15:27:41 |
1,564 |
3751.00 |
XLON |
2499160 |
|
18-Mar-2025 |
15:27:27 |
321 |
3751.00 |
XLON |
2498779 |
|
18-Mar-2025 |
15:27:27 |
114 |
3751.00 |
XLON |
2498777 |
|
18-Mar-2025 |
15:27:27 |
1,122 |
3751.00 |
XLON |
2498775 |
|
18-Mar-2025 |
15:24:53 |
1 |
3748.00 |
XLON |
2493339 |
|
18-Mar-2025 |
15:24:53 |
100 |
3748.00 |
XLON |
2493337 |
|
18-Mar-2025 |
15:24:53 |
100 |
3748.00 |
XLON |
2493330 |
|
18-Mar-2025 |
15:24:53 |
100 |
3748.00 |
XLON |
2493318 |
|
18-Mar-2025 |
15:24:53 |
100 |
3748.00 |
XLON |
2493316 |
|
18-Mar-2025 |
15:24:52 |
56 |
3748.00 |
XLON |
2493308 |
|
18-Mar-2025 |
15:22:00 |
1,204 |
3745.00 |
XLON |
2487236 |
|
18-Mar-2025 |
15:22:00 |
909 |
3745.00 |
XLON |
2487234 |
|
18-Mar-2025 |
15:22:00 |
326 |
3745.00 |
XLON |
2487232 |
|
18-Mar-2025 |
15:17:39 |
336 |
3747.00 |
XLON |
2479268 |
|
18-Mar-2025 |
15:17:39 |
824 |
3747.00 |
XLON |
2479266 |
|
18-Mar-2025 |
15:17:39 |
1,009 |
3747.00 |
XLON |
2479264 |
|
18-Mar-2025 |
15:15:42 |
1,038 |
3746.00 |
XLON |
2474591 |
|
18-Mar-2025 |
15:13:40 |
754 |
3748.00 |
XLON |
2471210 |
|
18-Mar-2025 |
15:13:40 |
378 |
3748.00 |
XLON |
2471208 |
|
18-Mar-2025 |
15:13:39 |
1,229 |
3750.00 |
XLON |
2471192 |
|
18-Mar-2025 |
15:12:11 |
1,032 |
3749.00 |
XLON |
2468603 |
|
18-Mar-2025 |
15:10:01 |
1,037 |
3751.00 |
XLON |
2464841 |
|
18-Mar-2025 |
15:10:00 |
1,428 |
3752.00 |
XLON |
2464824 |
|
18-Mar-2025 |
15:09:56 |
1,123 |
3753.00 |
XLON |
2464673 |
|
18-Mar-2025 |
15:09:15 |
1 |
3753.00 |
XLON |
2463454 |
|
18-Mar-2025 |
15:09:12 |
46 |
3753.00 |
XLON |
2463404 |
|
18-Mar-2025 |
15:07:42 |
101 |
3753.00 |
XLON |
2460803 |
|
18-Mar-2025 |
15:07:42 |
357 |
3753.00 |
XLON |
2460801 |
|
18-Mar-2025 |
15:07:42 |
332 |
3753.00 |
XLON |
2460799 |
|
18-Mar-2025 |
15:07:42 |
378 |
3753.00 |
XLON |
2460797 |
|
18-Mar-2025 |
15:04:23 |
1,223 |
3752.00 |
XLON |
2454864 |
|
18-Mar-2025 |
15:02:30 |
932 |
3748.00 |
XLON |
2450997 |
|
18-Mar-2025 |
15:02:30 |
54 |
3748.00 |
XLON |
2450995 |
|
18-Mar-2025 |
15:02:30 |
69 |
3748.00 |
XLON |
2450984 |
|
18-Mar-2025 |
15:01:24 |
1,135 |
3749.00 |
XLON |
2447660 |
|
18-Mar-2025 |
15:00:05 |
152 |
3751.00 |
XLON |
2443629 |
|
18-Mar-2025 |
15:00:05 |
357 |
3751.00 |
XLON |
2443627 |
|
18-Mar-2025 |
15:00:05 |
200 |
3751.00 |
XLON |
2443625 |
|
18-Mar-2025 |
15:00:05 |
378 |
3751.00 |
XLON |
2443623 |
|
18-Mar-2025 |
14:57:36 |
757 |
3753.00 |
XLON |
2438880 |
|
18-Mar-2025 |
14:57:36 |
244 |
3753.00 |
XLON |
2438878 |
|
18-Mar-2025 |
14:57:36 |
169 |
3753.00 |
XLON |
2438876 |
|
18-Mar-2025 |
14:57:36 |
423 |
3753.00 |
XLON |
2438874 |
|
18-Mar-2025 |
14:57:36 |
357 |
3753.00 |
XLON |
2438871 |
|
18-Mar-2025 |
14:57:36 |
220 |
3753.00 |
XLON |
2438869 |
18-Mar-2025 |
14:55:45 |
465 |
3759.00 |
XLON |
2435350 |
|
18-Mar-2025 |
14:55:45 |
555 |
3759.00 |
XLON |
2435352 |
|
18-Mar-2025 |
14:55:34 |
1,060 |
3760.00 |
XLON |
2435037 |
|
18-Mar-2025 |
14:53:01 |
1,000 |
3761.00 |
XLON |
2430325 |
|
18-Mar-2025 |
14:52:00 |
618 |
3763.00 |
XLON |
2428579 |
|
18-Mar-2025 |
14:52:00 |
536 |
3763.00 |
XLON |
2428577 |
|
18-Mar-2025 |
14:50:46 |
740 |
3762.00 |
XLON |
2426567 |
|
18-Mar-2025 |
14:50:42 |
370 |
3762.00 |
XLON |
2426471 |
|
18-Mar-2025 |
14:49:28 |
118 |
3762.00 |
XLON |
2424345 |
|
18-Mar-2025 |
14:49:28 |
230 |
3762.00 |
XLON |
2424343 |
|
18-Mar-2025 |
14:48:24 |
1,185 |
3767.00 |
XLON |
2422320 |
|
18-Mar-2025 |
14:48:14 |
1,230 |
3768.00 |
XLON |
2421818 |
|
18-Mar-2025 |
14:46:05 |
1,090 |
3768.00 |
XLON |
2416884 |
|
18-Mar-2025 |
14:44:35 |
1,053 |
3769.00 |
XLON |
2413055 |
|
18-Mar-2025 |
14:44:35 |
4 |
3769.00 |
XLON |
2413053 |
|
18-Mar-2025 |
14:43:04 |
1,074 |
3770.00 |
XLON |
2409991 |
|
18-Mar-2025 |
14:42:39 |
1,131 |
3770.00 |
XLON |
2409125 |
|
18-Mar-2025 |
14:40:21 |
1,018 |
3770.00 |
XLON |
2404641 |
|
18-Mar-2025 |
14:38:58 |
843 |
3769.00 |
XLON |
2401870 |
|
18-Mar-2025 |
14:38:58 |
194 |
3769.00 |
XLON |
2401868 |
|
18-Mar-2025 |
14:38:07 |
727 |
3770.00 |
XLON |
2400405 |
|
18-Mar-2025 |
14:38:07 |
244 |
3770.00 |
XLON |
2400403 |
|
18-Mar-2025 |
14:38:07 |
127 |
3770.00 |
XLON |
2400401 |
|
18-Mar-2025 |
14:38:07 |
1,226 |
3770.00 |
XLON |
2400395 |
|
18-Mar-2025 |
14:38:07 |
1,056 |
3770.00 |
XLON |
2400393 |
|
18-Mar-2025 |
14:32:41 |
1,153 |
3769.00 |
XLON |
2390512 |
|
18-Mar-2025 |
14:32:10 |
1,017 |
3771.00 |
XLON |
2389396 |
|
18-Mar-2025 |
14:32:10 |
193 |
3771.00 |
XLON |
2389398 |
|
18-Mar-2025 |
14:31:21 |
1,019 |
3770.00 |
XLON |
2387516 |
|
18-Mar-2025 |
14:31:21 |
38 |
3770.00 |
XLON |
2387514 |
|
18-Mar-2025 |
14:31:21 |
462 |
3770.00 |
XLON |
2387512 |
|
18-Mar-2025 |
14:30:50 |
284 |
3770.00 |
XLON |
2386336 |
|
18-Mar-2025 |
14:30:50 |
373 |
3770.00 |
XLON |
2386334 |
|
18-Mar-2025 |
14:30:08 |
755 |
3770.00 |
XLON |
2384592 |
|
18-Mar-2025 |
14:30:08 |
385 |
3770.00 |
XLON |
2384590 |
|
18-Mar-2025 |
14:27:16 |
1,057 |
3770.00 |
XLON |
2378737 |
|
18-Mar-2025 |
14:24:03 |
976 |
3770.00 |
XLON |
2372279 |
|
18-Mar-2025 |
14:24:03 |
155 |
3770.00 |
XLON |
2372277 |
|
18-Mar-2025 |
14:21:45 |
1,145 |
3769.00 |
XLON |
2367643 |
|
18-Mar-2025 |
14:19:29 |
1,088 |
3771.00 |
XLON |
2362797 |
|
18-Mar-2025 |
14:19:29 |
946 |
3771.00 |
XLON |
2362794 |
|
18-Mar-2025 |
14:19:29 |
115 |
3771.00 |
XLON |
2362789 |
|
18-Mar-2025 |
14:16:37 |
1,045 |
3769.00 |
XLON |
2357423 |
|
18-Mar-2025 |
14:16:12 |
1,067 |
3772.00 |
XLON |
2356451 |
|
18-Mar-2025 |
14:16:11 |
173 |
3773.00 |
XLON |
2356424 |
|
18-Mar-2025 |
14:16:11 |
935 |
3773.00 |
XLON |
2356422 |
|
18-Mar-2025 |
14:13:53 |
1,200 |
3772.00 |
XLON |
2352083 |
|
18-Mar-2025 |
14:13:53 |
25 |
3772.00 |
XLON |
2352081 |
|
18-Mar-2025 |
14:10:45 |
1,015 |
3774.00 |
XLON |
2345245 |
|
18-Mar-2025 |
14:09:24 |
620 |
3771.00 |
XLON |
2342608 |
18-Mar-2025 |
14:09:24 |
1,000 |
3771.00 |
XLON |
2342606 |
|
18-Mar-2025 |
14:06:26 |
1,084 |
3768.00 |
XLON |
2337433 |
|
18-Mar-2025 |
14:03:00 |
1,164 |
3768.00 |
XLON |
2330572 |
|
18-Mar-2025 |
14:02:25 |
1,115 |
3770.00 |
XLON |
2329167 |
|
18-Mar-2025 |
14:01:20 |
1,208 |
3771.00 |
XLON |
2326298 |
|
18-Mar-2025 |
14:01:20 |
1,247 |
3772.00 |
XLON |
2326296 |
|
18-Mar-2025 |
14:00:37 |
872 |
3774.00 |
XLON |
2323935 |
|
18-Mar-2025 |
13:59:55 |
200 |
3774.00 |
XLON |
2320654 |
|
18-Mar-2025 |
13:59:55 |
95 |
3774.00 |
XLON |
2320652 |
|
18-Mar-2025 |
13:59:55 |
49 |
3774.00 |
XLON |
2320650 |
|
18-Mar-2025 |
13:58:53 |
1,027 |
3773.00 |
XLON |
2318582 |
|
18-Mar-2025 |
13:54:55 |
1,172 |
3771.00 |
XLON |
2309667 |
|
18-Mar-2025 |
13:53:03 |
1,239 |
3773.00 |
XLON |
2305942 |
|
18-Mar-2025 |
13:52:16 |
809 |
3777.00 |
XLON |
2303978 |
|
18-Mar-2025 |
13:52:16 |
254 |
3777.00 |
XLON |
2303976 |
|
18-Mar-2025 |
13:50:26 |
262 |
3779.00 |
XLON |
2300259 |
|
18-Mar-2025 |
13:50:26 |
438 |
3779.00 |
XLON |
2300261 |
|
18-Mar-2025 |
13:50:26 |
256 |
3779.00 |
XLON |
2300257 |
|
18-Mar-2025 |
13:50:26 |
120 |
3779.00 |
XLON |
2300255 |
|
18-Mar-2025 |
13:50:26 |
12 |
3779.00 |
XLON |
2300253 |
|
18-Mar-2025 |
13:50:26 |
136 |
3779.00 |
XLON |
2300251 |
|
18-Mar-2025 |
13:50:26 |
194 |
3779.00 |
XLON |
2300249 |
|
18-Mar-2025 |
13:50:26 |
659 |
3779.00 |
XLON |
2300246 |
|
18-Mar-2025 |
13:50:26 |
115 |
3779.00 |
XLON |
2300242 |
|
18-Mar-2025 |
13:50:26 |
382 |
3779.00 |
XLON |
2300234 |
|
18-Mar-2025 |
13:50:26 |
418 |
3779.00 |
XLON |
2300232 |
|
18-Mar-2025 |
13:50:26 |
398 |
3779.00 |
XLON |
2300230 |
|
18-Mar-2025 |
13:47:27 |
1,167 |
3778.00 |
XLON |
2294163 |
|
18-Mar-2025 |
13:46:38 |
1,136 |
3779.00 |
XLON |
2292565 |
|
18-Mar-2025 |
13:43:56 |
1,113 |
3781.00 |
XLON |
2286338 |
|
18-Mar-2025 |
13:43:47 |
1,152 |
3782.00 |
XLON |
2285992 |
|
18-Mar-2025 |
13:43:47 |
511 |
3782.00 |
XLON |
2285990 |
|
18-Mar-2025 |
13:43:15 |
438 |
3782.00 |
XLON |
2284988 |
|
18-Mar-2025 |
13:43:10 |
75 |
3782.00 |
XLON |
2284824 |
|
18-Mar-2025 |
13:40:33 |
624 |
3779.00 |
XLON |
2279324 |
|
18-Mar-2025 |
13:40:33 |
200 |
3779.00 |
XLON |
2279322 |
|
18-Mar-2025 |
13:40:23 |
7 |
3779.00 |
XLON |
2279070 |
|
18-Mar-2025 |
13:39:52 |
187 |
3779.00 |
XLON |
2277611 |
|
18-Mar-2025 |
13:39:51 |
1,145 |
3780.00 |
XLON |
2277562 |
|
18-Mar-2025 |
13:39:16 |
278 |
3781.00 |
XLON |
2275909 |
|
18-Mar-2025 |
13:39:16 |
35 |
3781.00 |
XLON |
2275907 |
|
18-Mar-2025 |
13:39:16 |
814 |
3781.00 |
XLON |
2275911 |
|
18-Mar-2025 |
13:36:09 |
996 |
3778.00 |
XLON |
2269081 |
|
18-Mar-2025 |
13:34:55 |
1,173 |
3780.00 |
XLON |
2266015 |
|
18-Mar-2025 |
13:33:39 |
321 |
3779.00 |
XLON |
2263310 |
|
18-Mar-2025 |
13:33:39 |
360 |
3779.00 |
XLON |
2263308 |
|
18-Mar-2025 |
13:33:39 |
485 |
3779.00 |
XLON |
2263247 |
|
18-Mar-2025 |
13:33:32 |
1,140 |
3780.00 |
XLON |
2263030 |
|
18-Mar-2025 |
13:33:32 |
80 |
3780.00 |
XLON |
2263028 |
|
18-Mar-2025 |
13:33:08 |
1,146 |
3781.00 |
XLON |
2262146 |
18-Mar-2025 |
13:33:08 |
298 |
3781.00 |
XLON |
2262144 |
|
18-Mar-2025 |
13:33:08 |
55 |
3781.00 |
XLON |
2262142 |
|
18-Mar-2025 |
13:33:01 |
996 |
3782.00 |
XLON |
2261796 |
|
18-Mar-2025 |
13:30:47 |
1,049 |
3776.00 |
XLON |
2255829 |
|
18-Mar-2025 |
13:26:43 |
1,013 |
3775.00 |
XLON |
2245281 |
|
18-Mar-2025 |
13:24:10 |
1,084 |
3779.00 |
XLON |
2242000 |
|
18-Mar-2025 |
13:20:45 |
542 |
3781.00 |
XLON |
2238588 |
|
18-Mar-2025 |
13:20:45 |
372 |
3781.00 |
XLON |
2238586 |
|
18-Mar-2025 |
13:20:45 |
247 |
3781.00 |
XLON |
2238584 |
|
18-Mar-2025 |
13:18:45 |
1,027 |
3780.00 |
XLON |
2236439 |
|
18-Mar-2025 |
13:14:21 |
1,070 |
3779.00 |
XLON |
2232203 |
|
18-Mar-2025 |
13:08:30 |
629 |
3779.00 |
XLON |
2226754 |
|
18-Mar-2025 |
13:08:30 |
378 |
3779.00 |
XLON |
2226752 |
|
18-Mar-2025 |
13:06:24 |
1,008 |
3779.00 |
XLON |
2224572 |
|
18-Mar-2025 |
13:03:35 |
1,031 |
3780.00 |
XLON |
2221210 |
|
18-Mar-2025 |
12:58:00 |
96 |
3779.00 |
XLON |
2215221 |
|
18-Mar-2025 |
12:58:00 |
100 |
3779.00 |
XLON |
2215215 |
|
18-Mar-2025 |
12:58:00 |
879 |
3779.00 |
XLON |
2215218 |
|
18-Mar-2025 |
12:57:15 |
8 |
3780.00 |
XLON |
2214514 |
|
18-Mar-2025 |
12:57:15 |
1,177 |
3780.00 |
XLON |
2214512 |
|
18-Mar-2025 |
12:55:05 |
458 |
3779.00 |
XLON |
2212565 |
|
18-Mar-2025 |
12:55:05 |
777 |
3779.00 |
XLON |
2212563 |
|
18-Mar-2025 |
12:53:54 |
1,566 |
3780.00 |
XLON |
2211501 |
|
18-Mar-2025 |
12:44:40 |
1,004 |
3772.00 |
XLON |
2203404 |
|
18-Mar-2025 |
12:43:02 |
672 |
3771.00 |
XLON |
2202283 |
|
18-Mar-2025 |
12:42:08 |
378 |
3771.00 |
XLON |
2201572 |
|
18-Mar-2025 |
12:35:29 |
1,188 |
3771.00 |
XLON |
2195760 |
|
18-Mar-2025 |
12:33:08 |
331 |
3770.00 |
XLON |
2193748 |
|
18-Mar-2025 |
12:33:08 |
784 |
3770.00 |
XLON |
2193746 |
|
18-Mar-2025 |
12:33:07 |
1,048 |
3771.00 |
XLON |
2193731 |
|
18-Mar-2025 |
12:24:26 |
683 |
3767.00 |
XLON |
2185894 |
|
18-Mar-2025 |
12:24:26 |
79 |
3767.00 |
XLON |
2185892 |
|
18-Mar-2025 |
12:24:26 |
378 |
3767.00 |
XLON |
2185890 |
|
18-Mar-2025 |
12:20:46 |
844 |
3765.00 |
XLON |
2182846 |
|
18-Mar-2025 |
12:20:46 |
259 |
3765.00 |
XLON |
2182844 |
|
18-Mar-2025 |
12:17:10 |
1,168 |
3766.00 |
XLON |
2179946 |
|
18-Mar-2025 |
12:14:09 |
260 |
3765.00 |
XLON |
2177231 |
|
18-Mar-2025 |
12:12:57 |
639 |
3766.00 |
XLON |
2176211 |
|
18-Mar-2025 |
12:12:57 |
63 |
3766.00 |
XLON |
2176209 |
|
18-Mar-2025 |
12:11:05 |
21 |
3766.00 |
XLON |
2174582 |
|
18-Mar-2025 |
12:11:05 |
378 |
3766.00 |
XLON |
2174580 |
|
18-Mar-2025 |
12:06:42 |
372 |
3766.00 |
XLON |
2170936 |
|
18-Mar-2025 |
12:06:42 |
712 |
3766.00 |
XLON |
2170938 |
|
18-Mar-2025 |
12:03:40 |
196 |
3766.00 |
XLON |
2168388 |
|
18-Mar-2025 |
12:03:40 |
801 |
3766.00 |
XLON |
2168390 |
|
18-Mar-2025 |
12:03:35 |
1,077 |
3767.00 |
XLON |
2168278 |
|
18-Mar-2025 |
12:03:13 |
1,217 |
3767.00 |
XLON |
2168050 |
|
18-Mar-2025 |
11:51:59 |
1,119 |
3765.00 |
XLON |
2157348 |
|
18-Mar-2025 |
11:47:39 |
1,041 |
3766.00 |
XLON |
2153513 |
|
18-Mar-2025 |
11:45:28 |
309 |
3765.00 |
XLON |
2151164 |
18-Mar-2025 |
11:44:32 |
210 |
3765.00 |
XLON |
2150128 |
|
18-Mar-2025 |
11:44:32 |
172 |
3765.00 |
XLON |
2150126 |
|
18-Mar-2025 |
11:44:32 |
378 |
3765.00 |
XLON |
2150124 |
|
18-Mar-2025 |
11:42:54 |
1,151 |
3765.00 |
XLON |
2148319 |
|
18-Mar-2025 |
11:34:58 |
34 |
3766.00 |
XLON |
2140987 |
|
18-Mar-2025 |
11:34:58 |
1,096 |
3766.00 |
XLON |
2140985 |
|
18-Mar-2025 |
11:34:31 |
1,229 |
3767.00 |
XLON |
2140605 |
|
18-Mar-2025 |
11:29:18 |
1,075 |
3766.00 |
XLON |
2136022 |
|
18-Mar-2025 |
11:29:13 |
32 |
3766.00 |
XLON |
2135993 |
|
18-Mar-2025 |
11:27:23 |
368 |
3764.00 |
XLON |
2134546 |
|
18-Mar-2025 |
11:27:23 |
378 |
3764.00 |
XLON |
2134544 |
|
18-Mar-2025 |
11:27:23 |
359 |
3764.00 |
XLON |
2134542 |
|
18-Mar-2025 |
11:23:26 |
1,145 |
3763.00 |
XLON |
2131702 |
|
18-Mar-2025 |
11:19:28 |
650 |
3761.00 |
XLON |
2127438 |
|
18-Mar-2025 |
11:19:28 |
383 |
3761.00 |
XLON |
2127436 |
|
18-Mar-2025 |
11:15:36 |
1,163 |
3758.00 |
XLON |
2123287 |
|
18-Mar-2025 |
11:11:47 |
154 |
3758.00 |
XLON |
2119570 |
|
18-Mar-2025 |
11:11:47 |
844 |
3758.00 |
XLON |
2119568 |
|
18-Mar-2025 |
11:11:41 |
378 |
3759.00 |
XLON |
2119503 |
|
18-Mar-2025 |
11:11:41 |
277 |
3759.00 |
XLON |
2119505 |
|
18-Mar-2025 |
11:11:41 |
462 |
3759.00 |
XLON |
2119501 |
|
18-Mar-2025 |
11:11:41 |
77 |
3759.00 |
XLON |
2119499 |
|
18-Mar-2025 |
11:05:47 |
1,003 |
3760.00 |
XLON |
2113626 |
|
18-Mar-2025 |
11:01:04 |
1,109 |
3759.00 |
XLON |
2109143 |
|
18-Mar-2025 |
10:58:29 |
1,238 |
3759.00 |
XLON |
2106438 |
|
18-Mar-2025 |
10:55:11 |
1,222 |
3758.00 |
XLON |
2103552 |
|
18-Mar-2025 |
10:48:21 |
1,145 |
3749.00 |
XLON |
2096669 |
|
18-Mar-2025 |
10:46:08 |
444 |
3749.00 |
XLON |
2094274 |
|
18-Mar-2025 |
10:46:08 |
200 |
3749.00 |
XLON |
2094272 |
|
18-Mar-2025 |
10:46:08 |
523 |
3749.00 |
XLON |
2094270 |
|
18-Mar-2025 |
10:46:08 |
3 |
3749.00 |
XLON |
2094268 |
|
18-Mar-2025 |
10:41:56 |
1,107 |
3750.00 |
XLON |
2089879 |
|
18-Mar-2025 |
10:39:19 |
61 |
3746.00 |
XLON |
2087512 |
|
18-Mar-2025 |
10:39:06 |
223 |
3746.00 |
XLON |
2087337 |
|
18-Mar-2025 |
10:36:51 |
536 |
3753.00 |
XLON |
2085217 |
|
18-Mar-2025 |
10:36:51 |
470 |
3753.00 |
XLON |
2085215 |
|
18-Mar-2025 |
10:36:01 |
145 |
3753.00 |
XLON |
2084248 |
|
18-Mar-2025 |
10:33:18 |
1,115 |
3750.00 |
XLON |
2081959 |
|
18-Mar-2025 |
10:33:16 |
1,002 |
3751.00 |
XLON |
2081938 |
|
18-Mar-2025 |
10:33:16 |
1,247 |
3751.00 |
XLON |
2081936 |
|
18-Mar-2025 |
10:30:07 |
1,082 |
3750.00 |
XLON |
2078090 |
|
18-Mar-2025 |
10:25:18 |
1,123 |
3755.00 |
XLON |
2073430 |
|
18-Mar-2025 |
10:21:55 |
313 |
3752.00 |
XLON |
2069597 |
|
18-Mar-2025 |
10:21:55 |
378 |
3752.00 |
XLON |
2069585 |
|
18-Mar-2025 |
10:21:55 |
378 |
3752.00 |
XLON |
2069587 |
|
18-Mar-2025 |
10:21:55 |
48 |
3752.00 |
XLON |
2069583 |
|
18-Mar-2025 |
10:21:55 |
39 |
3752.00 |
XLON |
2069581 |
|
18-Mar-2025 |
10:17:28 |
738 |
3754.00 |
XLON |
2064561 |
|
18-Mar-2025 |
10:17:28 |
357 |
3754.00 |
XLON |
2064559 |
|
18-Mar-2025 |
10:16:48 |
415 |
3760.00 |
XLON |
2063859 |
18-Mar-2025 |
10:15:35 |
434 |
3760.00 |
XLON |
2062207 |
|
18-Mar-2025 |
10:15:35 |
84 |
3760.00 |
XLON |
2062187 |
|
18-Mar-2025 |
10:15:35 |
187 |
3760.00 |
XLON |
2062185 |
|
18-Mar-2025 |
10:13:48 |
1,032 |
3761.00 |
XLON |
2059502 |
|
18-Mar-2025 |
10:13:48 |
200 |
3761.00 |
XLON |
2059500 |
|
18-Mar-2025 |
10:13:12 |
1,205 |
3759.00 |
XLON |
2058095 |
|
18-Mar-2025 |
10:09:20 |
1,100 |
3764.00 |
XLON |
2053618 |
|
18-Mar-2025 |
10:04:24 |
1,212 |
3768.00 |
XLON |
2047489 |
|
18-Mar-2025 |
10:04:06 |
1,223 |
3770.00 |
XLON |
2047133 |
|
18-Mar-2025 |
10:02:30 |
347 |
3769.00 |
XLON |
2045152 |
|
18-Mar-2025 |
10:02:30 |
391 |
3769.00 |
XLON |
2045150 |
|
18-Mar-2025 |
10:02:30 |
378 |
3769.00 |
XLON |
2045148 |
|
18-Mar-2025 |
10:01:46 |
655 |
3770.00 |
XLON |
2043984 |
|
18-Mar-2025 |
10:01:46 |
378 |
3770.00 |
XLON |
2043982 |
|
18-Mar-2025 |
09:52:26 |
213 |
3772.00 |
XLON |
2034752 |
|
18-Mar-2025 |
09:52:26 |
723 |
3772.00 |
XLON |
2034750 |
|
18-Mar-2025 |
09:52:26 |
91 |
3772.00 |
XLON |
2034748 |
|
18-Mar-2025 |
09:47:34 |
1,229 |
3776.00 |
XLON |
2029905 |
|
18-Mar-2025 |
09:44:59 |
1,067 |
3775.00 |
XLON |
2027276 |
|
18-Mar-2025 |
09:39:22 |
887 |
3772.00 |
XLON |
2020374 |
|
18-Mar-2025 |
09:39:22 |
238 |
3772.00 |
XLON |
2020376 |
|
18-Mar-2025 |
09:37:03 |
1,065 |
3780.00 |
XLON |
2018024 |
|
18-Mar-2025 |
09:35:01 |
803 |
3782.00 |
XLON |
2015612 |
|
18-Mar-2025 |
09:33:24 |
281 |
3782.00 |
XLON |
2013929 |
|
18-Mar-2025 |
09:30:09 |
12 |
3786.00 |
XLON |
2009552 |
|
18-Mar-2025 |
09:30:09 |
594 |
3786.00 |
XLON |
2009550 |
|
18-Mar-2025 |
09:30:09 |
459 |
3786.00 |
XLON |
2009548 |
|
18-Mar-2025 |
09:25:58 |
583 |
3785.00 |
XLON |
2004513 |
|
18-Mar-2025 |
09:25:58 |
499 |
3785.00 |
XLON |
2004511 |
|
18-Mar-2025 |
09:24:52 |
1,118 |
3785.00 |
XLON |
2003486 |
|
18-Mar-2025 |
09:18:24 |
1,025 |
3782.00 |
XLON |
1996377 |
|
18-Mar-2025 |
09:15:21 |
1,045 |
3784.00 |
XLON |
1993085 |
|
18-Mar-2025 |
09:12:59 |
599 |
3786.00 |
XLON |
1990189 |
|
18-Mar-2025 |
09:12:59 |
210 |
3786.00 |
XLON |
1990191 |
|
18-Mar-2025 |
09:12:59 |
328 |
3786.00 |
XLON |
1990193 |
|
18-Mar-2025 |
09:10:02 |
1,122 |
3785.00 |
XLON |
1987019 |
|
18-Mar-2025 |
09:07:10 |
1,060 |
3786.00 |
XLON |
1984273 |
|
18-Mar-2025 |
09:03:11 |
818 |
3789.00 |
XLON |
1979558 |
|
18-Mar-2025 |
09:03:11 |
378 |
3789.00 |
XLON |
1979556 |
|
18-Mar-2025 |
09:00:08 |
1,069 |
3793.00 |
XLON |
1975567 |
|
18-Mar-2025 |
08:58:30 |
1,047 |
3792.00 |
XLON |
1973651 |
|
18-Mar-2025 |
08:58:30 |
28 |
3792.00 |
XLON |
1973649 |
|
18-Mar-2025 |
08:58:30 |
161 |
3792.00 |
XLON |
1973647 |
|
18-Mar-2025 |
08:53:55 |
919 |
3791.00 |
XLON |
1967790 |
|
18-Mar-2025 |
08:53:55 |
149 |
3791.00 |
XLON |
1967788 |
|
18-Mar-2025 |
08:52:46 |
169 |
3791.00 |
XLON |
1966412 |
|
18-Mar-2025 |
08:52:46 |
927 |
3791.00 |
XLON |
1966414 |
|
18-Mar-2025 |
08:52:46 |
1,082 |
3792.00 |
XLON |
1966399 |
|
18-Mar-2025 |
08:49:58 |
1,395 |
3791.00 |
XLON |
1963398 |
|
18-Mar-2025 |
08:43:19 |
24 |
3784.00 |
XLON |
1955478 |
18-Mar-2025 |
08:39:58 |
51 |
3789.00 |
XLON |
1951313 |
|
18-Mar-2025 |
08:39:55 |
367 |
3789.00 |
XLON |
1951243 |
|
18-Mar-2025 |
08:39:29 |
200 |
3789.00 |
XLON |
1950791 |
|
18-Mar-2025 |
08:39:29 |
173 |
3789.00 |
XLON |
1950789 |
|
18-Mar-2025 |
08:39:16 |
10 |
3789.00 |
XLON |
1950477 |
|
18-Mar-2025 |
08:39:16 |
266 |
3789.00 |
XLON |
1950475 |
|
18-Mar-2025 |
08:37:01 |
884 |
3790.00 |
XLON |
1947697 |
|
18-Mar-2025 |
08:37:01 |
355 |
3790.00 |
XLON |
1947695 |
|
18-Mar-2025 |
08:33:00 |
264 |
3793.00 |
XLON |
1941954 |
|
18-Mar-2025 |
08:33:00 |
745 |
3793.00 |
XLON |
1941956 |
|
18-Mar-2025 |
08:30:00 |
822 |
3809.00 |
XLON |
1936976 |
|
18-Mar-2025 |
08:29:57 |
404 |
3809.00 |
XLON |
1936868 |
|
18-Mar-2025 |
08:29:23 |
599 |
3811.00 |
XLON |
1935813 |
|
18-Mar-2025 |
08:28:11 |
1,202 |
3812.00 |
XLON |
1934415 |
|
18-Mar-2025 |
08:27:59 |
341 |
3813.00 |
XLON |
1934157 |
|
18-Mar-2025 |
08:27:59 |
842 |
3813.00 |
XLON |
1934155 |
|
18-Mar-2025 |
08:27:34 |
1,383 |
3813.00 |
XLON |
1933706 |
|
18-Mar-2025 |
08:27:34 |
1,224 |
3814.00 |
XLON |
1933696 |
|
18-Mar-2025 |
08:26:19 |
1,046 |
3810.00 |
XLON |
1932314 |
|
18-Mar-2025 |
08:26:19 |
127 |
3810.00 |
XLON |
1932312 |
|
18-Mar-2025 |
08:25:48 |
312 |
3810.00 |
XLON |
1931687 |
|
18-Mar-2025 |
08:25:40 |
657 |
3810.00 |
XLON |
1931554 |
|
18-Mar-2025 |
08:25:40 |
51 |
3810.00 |
XLON |
1931556 |
|
18-Mar-2025 |
08:22:56 |
1,107 |
3812.00 |
XLON |
1928067 |
|
18-Mar-2025 |
08:20:51 |
1,217 |
3816.00 |
XLON |
1925487 |
|
18-Mar-2025 |
08:20:09 |
1,144 |
3818.00 |
XLON |
1924644 |
|
18-Mar-2025 |
08:19:24 |
1,116 |
3819.00 |
XLON |
1923451 |
|
18-Mar-2025 |
08:17:29 |
108 |
3819.00 |
XLON |
1920830 |
|
18-Mar-2025 |
08:14:20 |
1,192 |
3819.00 |
XLON |
1916640 |
|
18-Mar-2025 |
08:13:52 |
1,004 |
3817.00 |
XLON |
1916145 |
|
18-Mar-2025 |
08:11:42 |
944 |
3814.00 |
XLON |
1913467 |
|
18-Mar-2025 |
08:11:42 |
237 |
3814.00 |
XLON |
1913465 |
|
18-Mar-2025 |
08:11:10 |
1,107 |
3814.00 |
XLON |
1912796 |
|
18-Mar-2025 |
08:10:23 |
122 |
3815.00 |
XLON |
1911774 |
|
18-Mar-2025 |
08:10:23 |
100 |
3815.00 |
XLON |
1911776 |
|
18-Mar-2025 |
08:09:12 |
1,118 |
3811.00 |
XLON |
1910190 |
|
18-Mar-2025 |
08:04:55 |
1,050 |
3812.00 |
XLON |
1902841 |
|
18-Mar-2025 |
08:03:33 |
1,224 |
3818.00 |
XLON |
1900654 |
|
18-Mar-2025 |
08:02:28 |
321 |
3820.00 |
XLON |
1898724 |
|
18-Mar-2025 |
08:02:28 |
650 |
3820.00 |
XLON |
1898722 |
|
18-Mar-2025 |
08:02:28 |
87 |
3820.00 |
XLON |
1898720 |
|
18-Mar-2025 |
08:02:03 |
1,090 |
3819.00 |
XLON |
1898021 |
|
18-Mar-2025 |
08:02:03 |
89 |
3819.00 |
XLON |
1898019 |
|
18-Mar-2025 |
08:02:03 |
1,093 |
3820.00 |
XLON |
1898017 |
|
18-Mar-2025 |
08:01:49 |
1,138 |
3820.00 |
XLON |
1897634 |
|
18-Mar-2025 |
08:00:28 |
1,130 |
3817.00 |
XLON |
1894729 |
19 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 257,731 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 29,295,840 ordinary shares in treasury, and has 1,852,225,751 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 9,688,170 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: |
19 March 2025 |
Number of ordinary shares purchased: |
257,731 |
Highest price paid per share (p): |
3804 |
Lowest price paid per share (p): |
3752 |
Volume weighted average price paid per share (p): |
3779.7220 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
19-Mar-2025 |
16:08:16 |
12 |
3801.00 |
XLON |
2578621 |
|
19-Mar-2025 |
16:08:16 |
399 |
3801.00 |
XLON |
2578615 |
|
19-Mar-2025 |
16:08:16 |
378 |
3801.00 |
XLON |
2578619 |
|
19-Mar-2025 |
16:08:16 |
200 |
3801.00 |
XLON |
2578617 |
|
19-Mar-2025 |
16:07:48 |
1,565 |
3801.00 |
XLON |
2577576 |
|
19-Mar-2025 |
16:07:48 |
568 |
3801.00 |
XLON |
2577578 |
|
19-Mar-2025 |
16:07:13 |
1,145 |
3801.00 |
XLON |
2576209 |
|
19-Mar-2025 |
16:07:13 |
177 |
3801.00 |
XLON |
2576207 |
|
19-Mar-2025 |
16:07:13 |
1,001 |
3801.00 |
XLON |
2576205 |
|
19-Mar-2025 |
16:07:06 |
13 |
3801.00 |
XLON |
2576081 |
|
19-Mar-2025 |
16:07:06 |
7 |
3801.00 |
XLON |
2576079 |
|
19-Mar-2025 |
16:07:03 |
41 |
3801.00 |
XLON |
2576016 |
|
19-Mar-2025 |
16:07:00 |
52 |
3801.00 |
XLON |
2575941 |
|
19-Mar-2025 |
16:06:57 |
33 |
3801.00 |
XLON |
2575830 |
19-Mar-2025 |
16:06:57 |
30 |
3801.00 |
XLON |
2575832 |
|
19-Mar-2025 |
16:06:54 |
67 |
3801.00 |
XLON |
2575748 |
|
19-Mar-2025 |
16:06:51 |
53 |
3801.00 |
XLON |
2575670 |
|
19-Mar-2025 |
16:06:41 |
42 |
3801.00 |
XLON |
2575407 |
|
19-Mar-2025 |
16:06:37 |
21 |
3801.00 |
XLON |
2575300 |
|
19-Mar-2025 |
16:06:34 |
36 |
3801.00 |
XLON |
2575244 |
|
19-Mar-2025 |
16:05:45 |
38 |
3801.00 |
XLON |
2574013 |
|
19-Mar-2025 |
16:05:21 |
20 |
3801.00 |
XLON |
2573373 |
|
19-Mar-2025 |
16:05:17 |
21 |
3801.00 |
XLON |
2573221 |
|
19-Mar-2025 |
16:05:14 |
22 |
3801.00 |
XLON |
2573145 |
|
19-Mar-2025 |
16:05:11 |
2 |
3801.00 |
XLON |
2572988 |
|
19-Mar-2025 |
16:05:11 |
19 |
3801.00 |
XLON |
2572990 |
|
19-Mar-2025 |
16:05:08 |
22 |
3801.00 |
XLON |
2572862 |
|
19-Mar-2025 |
16:05:05 |
27 |
3801.00 |
XLON |
2572710 |
|
19-Mar-2025 |
16:05:02 |
23 |
3801.00 |
XLON |
2572595 |
|
19-Mar-2025 |
16:05:02 |
6 |
3801.00 |
XLON |
2572593 |
|
19-Mar-2025 |
16:04:26 |
20 |
3801.00 |
XLON |
2571678 |
|
19-Mar-2025 |
16:04:19 |
74 |
3801.00 |
XLON |
2571520 |
|
19-Mar-2025 |
16:04:19 |
100 |
3801.00 |
XLON |
2571517 |
|
19-Mar-2025 |
16:04:18 |
100 |
3801.00 |
XLON |
2571515 |
|
19-Mar-2025 |
16:04:18 |
100 |
3801.00 |
XLON |
2571510 |
|
19-Mar-2025 |
16:04:18 |
80 |
3801.00 |
XLON |
2571508 |
|
19-Mar-2025 |
16:04:18 |
93 |
3801.00 |
XLON |
2571505 |
|
19-Mar-2025 |
16:04:18 |
100 |
3801.00 |
XLON |
2571502 |
|
19-Mar-2025 |
16:04:18 |
100 |
3801.00 |
XLON |
2571496 |
|
19-Mar-2025 |
16:04:17 |
100 |
3801.00 |
XLON |
2571493 |
|
19-Mar-2025 |
16:04:17 |
100 |
3801.00 |
XLON |
2571490 |
|
19-Mar-2025 |
16:04:17 |
100 |
3801.00 |
XLON |
2571481 |
|
19-Mar-2025 |
16:04:17 |
100 |
3801.00 |
XLON |
2571477 |
|
19-Mar-2025 |
16:04:17 |
284 |
3801.00 |
XLON |
2571470 |
|
19-Mar-2025 |
16:04:17 |
100 |
3801.00 |
XLON |
2571468 |
|
19-Mar-2025 |
16:01:35 |
575 |
3799.00 |
XLON |
2567430 |
|
19-Mar-2025 |
16:01:35 |
587 |
3799.00 |
XLON |
2567428 |
|
19-Mar-2025 |
16:00:54 |
1,155 |
3800.00 |
XLON |
2566060 |
|
19-Mar-2025 |
15:59:28 |
27 |
3801.00 |
XLON |
2561366 |
|
19-Mar-2025 |
15:59:28 |
1,021 |
3801.00 |
XLON |
2561364 |
|
19-Mar-2025 |
15:59:13 |
884 |
3801.00 |
XLON |
2561049 |
|
19-Mar-2025 |
15:59:13 |
245 |
3801.00 |
XLON |
2561047 |
|
19-Mar-2025 |
15:56:10 |
1,147 |
3801.00 |
XLON |
2556821 |
|
19-Mar-2025 |
15:55:32 |
1,020 |
3803.00 |
XLON |
2555860 |
|
19-Mar-2025 |
15:55:12 |
1,170 |
3804.00 |
XLON |
2555312 |
|
19-Mar-2025 |
15:53:13 |
2,246 |
3802.00 |
XLON |
2552291 |
|
19-Mar-2025 |
15:53:13 |
112 |
3802.00 |
XLON |
2552289 |
|
19-Mar-2025 |
15:53:13 |
134 |
3802.00 |
XLON |
2552283 |
|
19-Mar-2025 |
15:53:13 |
936 |
3802.00 |
XLON |
2552285 |
|
19-Mar-2025 |
15:53:13 |
220 |
3802.00 |
XLON |
2552287 |
|
19-Mar-2025 |
15:48:32 |
590 |
3800.00 |
XLON |
2545296 |
|
19-Mar-2025 |
15:48:32 |
2 |
3800.00 |
XLON |
2545294 |
|
19-Mar-2025 |
15:48:32 |
2 |
3800.00 |
XLON |
2545292 |
|
19-Mar-2025 |
15:48:32 |
492 |
3800.00 |
XLON |
2545290 |
|
19-Mar-2025 |
15:46:32 |
373 |
3798.00 |
XLON |
2542601 |
|
19-Mar-2025 |
15:46:32 |
790 |
3798.00 |
XLON |
2542599 |
|
19-Mar-2025 |
15:45:17 |
1,113 |
3798.00 |
XLON |
2540757 |
19-Mar-2025 |
15:45:17 |
41 |
3798.00 |
XLON |
2540755 |
|
19-Mar-2025 |
15:43:13 |
1,180 |
3799.00 |
XLON |
2536310 |
|
19-Mar-2025 |
15:40:57 |
1,077 |
3800.00 |
XLON |
2533153 |
|
19-Mar-2025 |
15:40:57 |
1,002 |
3800.00 |
XLON |
2533130 |
|
19-Mar-2025 |
15:40:57 |
119 |
3800.00 |
XLON |
2533128 |
|
19-Mar-2025 |
15:40:57 |
488 |
3800.00 |
XLON |
2533109 |
|
19-Mar-2025 |
15:40:57 |
152 |
3800.00 |
XLON |
2533107 |
|
19-Mar-2025 |
15:40:57 |
944 |
3800.00 |
XLON |
2533104 |
|
19-Mar-2025 |
15:38:21 |
1,002 |
3798.00 |
XLON |
2528636 |
|
19-Mar-2025 |
15:37:03 |
1,136 |
3794.00 |
XLON |
2526858 |
|
19-Mar-2025 |
15:35:11 |
427 |
3794.00 |
XLON |
2523982 |
|
19-Mar-2025 |
15:35:11 |
1,207 |
3794.00 |
XLON |
2523978 |
|
19-Mar-2025 |
15:35:11 |
1,071 |
3794.00 |
XLON |
2523976 |
|
19-Mar-2025 |
15:35:11 |
629 |
3794.00 |
XLON |
2523980 |
|
19-Mar-2025 |
15:30:32 |
1,202 |
3791.00 |
XLON |
2517102 |
|
19-Mar-2025 |
15:30:32 |
1,014 |
3791.00 |
XLON |
2517100 |
|
19-Mar-2025 |
15:27:19 |
1,179 |
3791.00 |
XLON |
2512154 |
|
19-Mar-2025 |
15:23:56 |
1,176 |
3793.00 |
XLON |
2504775 |
|
19-Mar-2025 |
15:23:56 |
34 |
3794.00 |
XLON |
2504768 |
|
19-Mar-2025 |
15:23:56 |
1,042 |
3794.00 |
XLON |
2504766 |
|
19-Mar-2025 |
15:23:11 |
1,084 |
3794.00 |
XLON |
2503671 |
|
19-Mar-2025 |
15:22:26 |
1,208 |
3794.00 |
XLON |
2502654 |
|
19-Mar-2025 |
15:20:02 |
624 |
3790.00 |
XLON |
2498806 |
|
19-Mar-2025 |
15:20:02 |
2 |
3790.00 |
XLON |
2498810 |
|
19-Mar-2025 |
15:20:02 |
1,050 |
3790.00 |
XLON |
2498808 |
|
19-Mar-2025 |
15:20:02 |
315 |
3790.00 |
XLON |
2498812 |
|
19-Mar-2025 |
15:20:02 |
44 |
3790.00 |
XLON |
2498816 |
|
19-Mar-2025 |
15:20:02 |
200 |
3790.00 |
XLON |
2498814 |
|
19-Mar-2025 |
15:19:57 |
1,045 |
3791.00 |
XLON |
2498697 |
|
19-Mar-2025 |
15:17:57 |
1,001 |
3791.00 |
XLON |
2495604 |
|
19-Mar-2025 |
15:17:57 |
75 |
3791.00 |
XLON |
2495602 |
|
19-Mar-2025 |
15:17:57 |
133 |
3791.00 |
XLON |
2495600 |
|
19-Mar-2025 |
15:12:38 |
137 |
3791.00 |
XLON |
2486723 |
|
19-Mar-2025 |
15:12:38 |
1,070 |
3791.00 |
XLON |
2486721 |
|
19-Mar-2025 |
15:12:38 |
1,065 |
3791.00 |
XLON |
2486719 |
|
19-Mar-2025 |
15:12:38 |
1,145 |
3791.00 |
XLON |
2486717 |
|
19-Mar-2025 |
15:08:33 |
535 |
3790.00 |
XLON |
2478921 |
|
19-Mar-2025 |
15:08:33 |
613 |
3790.00 |
XLON |
2478919 |
|
19-Mar-2025 |
15:08:33 |
1,101 |
3792.00 |
XLON |
2478882 |
|
19-Mar-2025 |
15:08:00 |
135 |
3793.00 |
XLON |
2477676 |
|
19-Mar-2025 |
15:08:00 |
1,063 |
3793.00 |
XLON |
2477674 |
|
19-Mar-2025 |
15:05:18 |
1,095 |
3790.00 |
XLON |
2472319 |
|
19-Mar-2025 |
15:05:18 |
335 |
3790.00 |
XLON |
2472317 |
|
19-Mar-2025 |
15:04:50 |
828 |
3790.00 |
XLON |
2471379 |
|
19-Mar-2025 |
15:04:50 |
5 |
3790.00 |
XLON |
2471377 |
|
19-Mar-2025 |
15:03:45 |
524 |
3789.00 |
XLON |
2469757 |
|
19-Mar-2025 |
15:03:45 |
656 |
3789.00 |
XLON |
2469755 |
|
19-Mar-2025 |
15:02:41 |
1,026 |
3789.00 |
XLON |
2467718 |
|
19-Mar-2025 |
15:01:05 |
903 |
3789.00 |
XLON |
2464555 |
|
19-Mar-2025 |
15:01:05 |
278 |
3789.00 |
XLON |
2464557 |
|
19-Mar-2025 |
14:59:27 |
905 |
3789.00 |
XLON |
2459445 |
|
19-Mar-2025 |
14:59:27 |
117 |
3789.00 |
XLON |
2459443 |
|
19-Mar-2025 |
14:58:30 |
1,165 |
3790.00 |
XLON |
2457886 |
19-Mar-2025 |
14:56:04 |
1,144 |
3789.00 |
XLON |
2452758 |
|
19-Mar-2025 |
14:55:52 |
1,035 |
3790.00 |
XLON |
2452290 |
|
19-Mar-2025 |
14:55:52 |
1,199 |
3790.00 |
XLON |
2452288 |
|
19-Mar-2025 |
14:55:28 |
855 |
3790.00 |
XLON |
2451665 |
|
19-Mar-2025 |
14:55:28 |
232 |
3790.00 |
XLON |
2451663 |
|
19-Mar-2025 |
14:55:28 |
121 |
3790.00 |
XLON |
2451661 |
|
19-Mar-2025 |
14:49:41 |
1,241 |
3791.00 |
XLON |
2441610 |
|
19-Mar-2025 |
14:49:38 |
1,128 |
3792.00 |
XLON |
2441509 |
|
19-Mar-2025 |
14:49:38 |
105 |
3792.00 |
XLON |
2441511 |
|
19-Mar-2025 |
14:46:23 |
376 |
3789.00 |
XLON |
2435141 |
|
19-Mar-2025 |
14:46:23 |
698 |
3789.00 |
XLON |
2435139 |
|
19-Mar-2025 |
14:46:23 |
1,157 |
3790.00 |
XLON |
2435124 |
|
19-Mar-2025 |
14:45:11 |
1,133 |
3789.00 |
XLON |
2433275 |
|
19-Mar-2025 |
14:42:35 |
1,014 |
3789.00 |
XLON |
2428717 |
|
19-Mar-2025 |
14:42:35 |
87 |
3789.00 |
XLON |
2428713 |
|
19-Mar-2025 |
14:42:35 |
545 |
3789.00 |
XLON |
2428711 |
|
19-Mar-2025 |
14:42:35 |
248 |
3789.00 |
XLON |
2428709 |
|
19-Mar-2025 |
14:42:35 |
242 |
3789.00 |
XLON |
2428707 |
|
19-Mar-2025 |
14:42:35 |
222 |
3789.00 |
XLON |
2428699 |
|
19-Mar-2025 |
14:42:35 |
2 |
3789.00 |
XLON |
2428701 |
|
19-Mar-2025 |
14:42:35 |
855 |
3789.00 |
XLON |
2428703 |
|
19-Mar-2025 |
14:42:35 |
1,177 |
3789.00 |
XLON |
2428705 |
|
19-Mar-2025 |
14:38:27 |
892 |
3789.00 |
XLON |
2421526 |
|
19-Mar-2025 |
14:38:27 |
180 |
3789.00 |
XLON |
2421528 |
|
19-Mar-2025 |
14:36:11 |
1,010 |
3788.00 |
XLON |
2416293 |
|
19-Mar-2025 |
14:34:54 |
329 |
3788.00 |
XLON |
2413373 |
|
19-Mar-2025 |
14:34:49 |
61 |
3788.00 |
XLON |
2413277 |
|
19-Mar-2025 |
14:34:49 |
833 |
3788.00 |
XLON |
2413275 |
|
19-Mar-2025 |
14:33:53 |
1,009 |
3787.00 |
XLON |
2411489 |
|
19-Mar-2025 |
14:33:01 |
1,238 |
3787.00 |
XLON |
2409935 |
|
19-Mar-2025 |
14:32:35 |
1,270 |
3788.00 |
XLON |
2409098 |
|
19-Mar-2025 |
14:32:08 |
1,157 |
3788.00 |
XLON |
2408243 |
|
19-Mar-2025 |
14:31:09 |
1,200 |
3788.00 |
XLON |
2406538 |
|
19-Mar-2025 |
14:31:09 |
1,765 |
3788.00 |
XLON |
2406540 |
|
19-Mar-2025 |
14:27:05 |
1,104 |
3786.00 |
XLON |
2399451 |
|
19-Mar-2025 |
14:26:38 |
499 |
3785.00 |
XLON |
2398839 |
|
19-Mar-2025 |
14:26:38 |
1,927 |
3785.00 |
XLON |
2398837 |
|
19-Mar-2025 |
14:20:20 |
1,008 |
3781.00 |
XLON |
2388988 |
|
19-Mar-2025 |
14:19:49 |
13 |
3781.00 |
XLON |
2388253 |
|
19-Mar-2025 |
14:19:49 |
1,061 |
3781.00 |
XLON |
2388251 |
|
19-Mar-2025 |
14:18:35 |
808 |
3781.00 |
XLON |
2385891 |
|
19-Mar-2025 |
14:18:24 |
242 |
3781.00 |
XLON |
2385599 |
|
19-Mar-2025 |
14:18:08 |
412 |
3781.00 |
XLON |
2385181 |
|
19-Mar-2025 |
14:18:08 |
647 |
3781.00 |
XLON |
2385178 |
|
19-Mar-2025 |
14:16:01 |
1,115 |
3786.00 |
XLON |
2381898 |
|
19-Mar-2025 |
14:14:05 |
1,008 |
3787.00 |
XLON |
2378488 |
|
19-Mar-2025 |
14:14:05 |
1,103 |
3788.00 |
XLON |
2378458 |
|
19-Mar-2025 |
14:12:15 |
191 |
3791.00 |
XLON |
2374945 |
|
19-Mar-2025 |
14:12:15 |
855 |
3791.00 |
XLON |
2374943 |
|
19-Mar-2025 |
14:12:15 |
1,198 |
3791.00 |
XLON |
2374941 |
|
19-Mar-2025 |
14:12:05 |
1,030 |
3792.00 |
XLON |
2374672 |
|
19-Mar-2025 |
14:08:41 |
103 |
3788.00 |
XLON |
2368397 |
|
19-Mar-2025 |
14:08:41 |
993 |
3788.00 |
XLON |
2368395 |
19-Mar-2025 |
14:08:07 |
1,199 |
3788.00 |
XLON |
2367446 |
|
19-Mar-2025 |
14:07:26 |
280 |
3789.00 |
XLON |
2366368 |
|
19-Mar-2025 |
14:07:26 |
124 |
3789.00 |
XLON |
2366366 |
|
19-Mar-2025 |
14:07:26 |
1,161 |
3789.00 |
XLON |
2366362 |
|
19-Mar-2025 |
14:07:26 |
1,138 |
3789.00 |
XLON |
2366364 |
|
19-Mar-2025 |
14:04:32 |
1,243 |
3786.00 |
XLON |
2360981 |
|
19-Mar-2025 |
14:04:32 |
566 |
3786.00 |
XLON |
2360979 |
|
19-Mar-2025 |
14:04:32 |
16 |
3786.00 |
XLON |
2360977 |
|
19-Mar-2025 |
14:04:32 |
100 |
3786.00 |
XLON |
2360966 |
|
19-Mar-2025 |
14:04:27 |
300 |
3786.00 |
XLON |
2360751 |
|
19-Mar-2025 |
14:04:27 |
13 |
3786.00 |
XLON |
2360749 |
|
19-Mar-2025 |
14:02:18 |
1,200 |
3785.00 |
XLON |
2356928 |
|
19-Mar-2025 |
14:01:58 |
1,031 |
3785.00 |
XLON |
2356273 |
|
19-Mar-2025 |
14:01:58 |
1,056 |
3785.00 |
XLON |
2356271 |
|
19-Mar-2025 |
13:58:05 |
1,095 |
3786.00 |
XLON |
2347161 |
|
19-Mar-2025 |
13:57:39 |
1,069 |
3786.00 |
XLON |
2346561 |
|
19-Mar-2025 |
13:57:05 |
1,167 |
3786.00 |
XLON |
2345647 |
|
19-Mar-2025 |
13:56:10 |
1,215 |
3784.00 |
XLON |
2343873 |
|
19-Mar-2025 |
13:55:25 |
1,204 |
3783.00 |
XLON |
2342819 |
|
19-Mar-2025 |
13:52:37 |
191 |
3780.00 |
XLON |
2338136 |
|
19-Mar-2025 |
13:52:37 |
835 |
3780.00 |
XLON |
2338134 |
|
19-Mar-2025 |
13:51:53 |
1,149 |
3780.00 |
XLON |
2336615 |
|
19-Mar-2025 |
13:51:52 |
26 |
3780.00 |
XLON |
2336577 |
|
19-Mar-2025 |
13:51:02 |
1,042 |
3780.00 |
XLON |
2335095 |
|
19-Mar-2025 |
13:49:17 |
1,087 |
3779.00 |
XLON |
2331689 |
|
19-Mar-2025 |
13:49:15 |
1,056 |
3780.00 |
XLON |
2331648 |
|
19-Mar-2025 |
13:47:28 |
444 |
3780.00 |
XLON |
2328535 |
|
19-Mar-2025 |
13:47:28 |
632 |
3780.00 |
XLON |
2328537 |
|
19-Mar-2025 |
13:46:43 |
1,122 |
3780.00 |
XLON |
2326581 |
|
19-Mar-2025 |
13:44:37 |
1,051 |
3779.00 |
XLON |
2321756 |
|
19-Mar-2025 |
13:43:50 |
1,199 |
3781.00 |
XLON |
2320533 |
|
19-Mar-2025 |
13:43:17 |
1,004 |
3782.00 |
XLON |
2319568 |
|
19-Mar-2025 |
13:42:09 |
393 |
3783.00 |
XLON |
2317071 |
|
19-Mar-2025 |
13:42:09 |
205 |
3783.00 |
XLON |
2317069 |
|
19-Mar-2025 |
13:42:09 |
290 |
3783.00 |
XLON |
2317066 |
|
19-Mar-2025 |
13:42:09 |
195 |
3783.00 |
XLON |
2317064 |
|
19-Mar-2025 |
13:42:09 |
1,021 |
3783.00 |
XLON |
2317056 |
|
19-Mar-2025 |
13:42:04 |
205 |
3783.00 |
XLON |
2316929 |
|
19-Mar-2025 |
13:41:26 |
1,215 |
3783.00 |
XLON |
2315836 |
|
19-Mar-2025 |
13:40:06 |
1,129 |
3782.00 |
XLON |
2313499 |
|
19-Mar-2025 |
13:40:04 |
1,351 |
3783.00 |
XLON |
2313448 |
|
19-Mar-2025 |
13:38:31 |
1,402 |
3781.00 |
XLON |
2310335 |
|
19-Mar-2025 |
13:37:29 |
1,022 |
3780.00 |
XLON |
2308447 |
|
19-Mar-2025 |
13:36:06 |
1,210 |
3780.00 |
XLON |
2305083 |
|
19-Mar-2025 |
13:35:04 |
928 |
3780.00 |
XLON |
2302832 |
|
19-Mar-2025 |
13:35:04 |
117 |
3780.00 |
XLON |
2302830 |
|
19-Mar-2025 |
13:33:00 |
88 |
3778.00 |
XLON |
2298484 |
|
19-Mar-2025 |
13:33:00 |
1,067 |
3778.00 |
XLON |
2298482 |
|
19-Mar-2025 |
13:32:58 |
1,121 |
3780.00 |
XLON |
2298374 |
|
19-Mar-2025 |
13:32:10 |
1,136 |
3779.00 |
XLON |
2296421 |
|
19-Mar-2025 |
13:31:00 |
1,223 |
3778.00 |
XLON |
2293523 |
|
19-Mar-2025 |
13:30:04 |
1,222 |
3778.00 |
XLON |
2290733 |
|
19-Mar-2025 |
13:30:03 |
1,012 |
3779.00 |
XLON |
2290533 |
19-Mar-2025 |
13:29:37 |
481 |
3779.00 |
XLON |
2287739 |
|
19-Mar-2025 |
13:29:37 |
145 |
3779.00 |
XLON |
2287737 |
|
19-Mar-2025 |
13:29:37 |
378 |
3779.00 |
XLON |
2287735 |
|
19-Mar-2025 |
13:29:37 |
1,203 |
3780.00 |
XLON |
2287733 |
|
19-Mar-2025 |
13:25:31 |
408 |
3778.00 |
XLON |
2283762 |
|
19-Mar-2025 |
13:25:31 |
830 |
3778.00 |
XLON |
2283760 |
|
19-Mar-2025 |
13:21:05 |
1,226 |
3774.00 |
XLON |
2280216 |
|
19-Mar-2025 |
13:18:30 |
988 |
3775.00 |
XLON |
2277929 |
|
19-Mar-2025 |
13:17:10 |
48 |
3775.00 |
XLON |
2276781 |
|
19-Mar-2025 |
13:13:16 |
861 |
3776.00 |
XLON |
2273571 |
|
19-Mar-2025 |
13:13:16 |
241 |
3776.00 |
XLON |
2273569 |
|
19-Mar-2025 |
13:06:20 |
1,192 |
3779.00 |
XLON |
2268029 |
|
19-Mar-2025 |
13:03:41 |
1,207 |
3779.00 |
XLON |
2265691 |
|
19-Mar-2025 |
13:03:28 |
1,242 |
3780.00 |
XLON |
2265542 |
|
19-Mar-2025 |
13:01:32 |
317 |
3780.00 |
XLON |
2263823 |
|
19-Mar-2025 |
13:01:32 |
668 |
3780.00 |
XLON |
2263821 |
|
19-Mar-2025 |
13:01:32 |
768 |
3780.00 |
XLON |
2263819 |
|
19-Mar-2025 |
13:01:32 |
451 |
3780.00 |
XLON |
2263817 |
|
19-Mar-2025 |
12:47:40 |
1,220 |
3774.00 |
XLON |
2250867 |
|
19-Mar-2025 |
12:42:58 |
865 |
3771.00 |
XLON |
2246473 |
|
19-Mar-2025 |
12:42:57 |
200 |
3771.00 |
XLON |
2246463 |
|
19-Mar-2025 |
12:37:35 |
1,173 |
3768.00 |
XLON |
2241556 |
|
19-Mar-2025 |
12:35:56 |
1,207 |
3769.00 |
XLON |
2240150 |
|
19-Mar-2025 |
12:34:53 |
411 |
3770.00 |
XLON |
2239217 |
|
19-Mar-2025 |
12:34:53 |
700 |
3770.00 |
XLON |
2239215 |
|
19-Mar-2025 |
12:31:54 |
998 |
3769.00 |
XLON |
2236279 |
|
19-Mar-2025 |
12:30:24 |
1,170 |
3769.00 |
XLON |
2234666 |
|
19-Mar-2025 |
12:26:24 |
300 |
3767.00 |
XLON |
2231112 |
|
19-Mar-2025 |
12:26:24 |
684 |
3767.00 |
XLON |
2231110 |
|
19-Mar-2025 |
12:24:32 |
1,148 |
3769.00 |
XLON |
2229270 |
|
19-Mar-2025 |
12:19:46 |
1,124 |
3766.00 |
XLON |
2225000 |
|
19-Mar-2025 |
12:17:32 |
378 |
3767.00 |
XLON |
2222867 |
|
19-Mar-2025 |
12:17:32 |
683 |
3767.00 |
XLON |
2222869 |
|
19-Mar-2025 |
12:10:46 |
1,023 |
3763.00 |
XLON |
2217643 |
|
19-Mar-2025 |
12:07:26 |
1,070 |
3763.00 |
XLON |
2214484 |
|
19-Mar-2025 |
12:04:14 |
817 |
3764.00 |
XLON |
2211343 |
|
19-Mar-2025 |
12:04:14 |
200 |
3764.00 |
XLON |
2211341 |
|
19-Mar-2025 |
12:04:14 |
2 |
3764.00 |
XLON |
2211339 |
|
19-Mar-2025 |
12:02:21 |
1,031 |
3765.00 |
XLON |
2208750 |
|
19-Mar-2025 |
11:56:12 |
1,215 |
3760.00 |
XLON |
2199148 |
|
19-Mar-2025 |
11:53:58 |
399 |
3764.00 |
XLON |
2197021 |
|
19-Mar-2025 |
11:53:58 |
675 |
3764.00 |
XLON |
2197019 |
|
19-Mar-2025 |
11:49:17 |
887 |
3763.00 |
XLON |
2192508 |
|
19-Mar-2025 |
11:49:17 |
309 |
3763.00 |
XLON |
2192506 |
|
19-Mar-2025 |
11:45:03 |
1,049 |
3769.00 |
XLON |
2187946 |
|
19-Mar-2025 |
11:45:03 |
174 |
3769.00 |
XLON |
2187944 |
|
19-Mar-2025 |
11:43:47 |
1,170 |
3769.00 |
XLON |
2186617 |
|
19-Mar-2025 |
11:41:33 |
1,143 |
3768.00 |
XLON |
2184389 |
|
19-Mar-2025 |
11:35:08 |
1,174 |
3765.00 |
XLON |
2177548 |
|
19-Mar-2025 |
11:30:00 |
892 |
3766.00 |
XLON |
2172796 |
|
19-Mar-2025 |
11:30:00 |
200 |
3766.00 |
XLON |
2172794 |
|
19-Mar-2025 |
11:27:24 |
1,043 |
3768.00 |
XLON |
2170622 |
|
19-Mar-2025 |
11:27:24 |
74 |
3768.00 |
XLON |
2170620 |
19-Mar-2025 |
11:26:47 |
376 |
3768.00 |
XLON |
2170237 |
|
19-Mar-2025 |
11:26:47 |
714 |
3768.00 |
XLON |
2170235 |
|
19-Mar-2025 |
11:23:12 |
1,133 |
3769.00 |
XLON |
2167337 |
|
19-Mar-2025 |
11:23:06 |
1,209 |
3770.00 |
XLON |
2167275 |
|
19-Mar-2025 |
11:21:28 |
1,030 |
3769.00 |
XLON |
2165956 |
|
19-Mar-2025 |
11:21:28 |
187 |
3769.00 |
XLON |
2165954 |
|
19-Mar-2025 |
11:06:51 |
1,043 |
3765.00 |
XLON |
2152434 |
|
19-Mar-2025 |
11:06:51 |
2 |
3765.00 |
XLON |
2152432 |
|
19-Mar-2025 |
11:04:34 |
1,051 |
3765.00 |
XLON |
2150580 |
|
19-Mar-2025 |
11:01:59 |
1,101 |
3768.00 |
XLON |
2148331 |
|
19-Mar-2025 |
10:57:35 |
1,125 |
3770.00 |
XLON |
2144344 |
|
19-Mar-2025 |
10:49:47 |
1,180 |
3772.00 |
XLON |
2136839 |
|
19-Mar-2025 |
10:47:07 |
1,119 |
3773.00 |
XLON |
2134737 |
|
19-Mar-2025 |
10:42:37 |
1,142 |
3773.00 |
XLON |
2130888 |
|
19-Mar-2025 |
10:39:24 |
1,147 |
3772.00 |
XLON |
2128445 |
|
19-Mar-2025 |
10:34:09 |
923 |
3771.00 |
XLON |
2123690 |
|
19-Mar-2025 |
10:34:09 |
152 |
3771.00 |
XLON |
2123688 |
|
19-Mar-2025 |
10:32:20 |
1,171 |
3771.00 |
XLON |
2121765 |
|
19-Mar-2025 |
10:28:23 |
1,039 |
3772.00 |
XLON |
2117612 |
|
19-Mar-2025 |
10:25:33 |
1,017 |
3773.00 |
XLON |
2114625 |
|
19-Mar-2025 |
10:23:12 |
1,063 |
3773.00 |
XLON |
2111572 |
|
19-Mar-2025 |
10:18:44 |
1,097 |
3774.00 |
XLON |
2105412 |
|
19-Mar-2025 |
10:18:07 |
787 |
3775.00 |
XLON |
2104707 |
|
19-Mar-2025 |
10:18:07 |
285 |
3775.00 |
XLON |
2104705 |
|
19-Mar-2025 |
10:15:57 |
1,205 |
3774.00 |
XLON |
2102401 |
|
19-Mar-2025 |
10:12:21 |
1,171 |
3771.00 |
XLON |
2098423 |
|
19-Mar-2025 |
10:11:04 |
940 |
3771.00 |
XLON |
2096871 |
|
19-Mar-2025 |
10:10:36 |
152 |
3771.00 |
XLON |
2096433 |
|
19-Mar-2025 |
10:08:44 |
238 |
3771.00 |
XLON |
2094287 |
|
19-Mar-2025 |
10:08:44 |
798 |
3771.00 |
XLON |
2094285 |
|
19-Mar-2025 |
10:07:01 |
1,233 |
3771.00 |
XLON |
2092485 |
|
19-Mar-2025 |
10:06:22 |
1,151 |
3772.00 |
XLON |
2091842 |
|
19-Mar-2025 |
10:00:35 |
658 |
3770.00 |
XLON |
2084747 |
|
19-Mar-2025 |
10:00:35 |
2 |
3770.00 |
XLON |
2084745 |
|
19-Mar-2025 |
10:00:08 |
125 |
3770.00 |
XLON |
2084249 |
|
19-Mar-2025 |
09:59:19 |
311 |
3770.00 |
XLON |
2083477 |
|
19-Mar-2025 |
09:53:42 |
27 |
3772.00 |
XLON |
2077204 |
|
19-Mar-2025 |
09:53:42 |
1,196 |
3772.00 |
XLON |
2077202 |
|
19-Mar-2025 |
09:49:41 |
999 |
3774.00 |
XLON |
2072410 |
|
19-Mar-2025 |
09:48:50 |
1,167 |
3775.00 |
XLON |
2071549 |
|
19-Mar-2025 |
09:48:50 |
19 |
3775.00 |
XLON |
2071547 |
|
19-Mar-2025 |
09:47:24 |
157 |
3775.00 |
XLON |
2069367 |
|
19-Mar-2025 |
09:47:24 |
1,214 |
3775.00 |
XLON |
2069365 |
|
19-Mar-2025 |
09:47:24 |
1,049 |
3775.00 |
XLON |
2069363 |
|
19-Mar-2025 |
09:42:12 |
1,113 |
3769.00 |
XLON |
2062328 |
|
19-Mar-2025 |
09:42:12 |
48 |
3769.00 |
XLON |
2062326 |
|
19-Mar-2025 |
09:42:00 |
200 |
3769.00 |
XLON |
2062127 |
|
19-Mar-2025 |
09:42:00 |
61 |
3769.00 |
XLON |
2062125 |
|
19-Mar-2025 |
09:42:00 |
930 |
3769.00 |
XLON |
2062123 |
|
19-Mar-2025 |
09:41:20 |
1,137 |
3769.00 |
XLON |
2061444 |
|
19-Mar-2025 |
09:35:55 |
1,025 |
3764.00 |
XLON |
2052952 |
|
19-Mar-2025 |
09:34:20 |
103 |
3763.00 |
XLON |
2051473 |
|
19-Mar-2025 |
09:34:20 |
961 |
3763.00 |
XLON |
2051471 |
19-Mar-2025 |
09:30:13 |
1,216 |
3761.00 |
XLON |
2045042 |
|
19-Mar-2025 |
09:28:06 |
1,231 |
3761.00 |
XLON |
2042943 |
|
19-Mar-2025 |
09:22:39 |
518 |
3758.00 |
XLON |
2036501 |
|
19-Mar-2025 |
09:22:39 |
498 |
3758.00 |
XLON |
2036499 |
|
19-Mar-2025 |
09:22:22 |
1,044 |
3759.00 |
XLON |
2036138 |
|
19-Mar-2025 |
09:20:56 |
1,147 |
3757.00 |
XLON |
2034225 |
|
19-Mar-2025 |
09:20:05 |
1,031 |
3756.00 |
XLON |
2033308 |
|
19-Mar-2025 |
09:18:48 |
956 |
3757.00 |
XLON |
2031680 |
|
19-Mar-2025 |
09:18:35 |
134 |
3757.00 |
XLON |
2031340 |
|
19-Mar-2025 |
09:13:48 |
1,109 |
3760.00 |
XLON |
2025570 |
|
19-Mar-2025 |
09:13:48 |
65 |
3760.00 |
XLON |
2025568 |
|
19-Mar-2025 |
09:10:18 |
1,139 |
3762.00 |
XLON |
2021266 |
|
19-Mar-2025 |
09:06:30 |
1,109 |
3763.00 |
XLON |
2016669 |
|
19-Mar-2025 |
09:01:13 |
1,047 |
3761.00 |
XLON |
2011055 |
|
19-Mar-2025 |
08:58:42 |
121 |
3757.00 |
XLON |
2007200 |
|
19-Mar-2025 |
08:58:42 |
1,050 |
3757.00 |
XLON |
2007198 |
|
19-Mar-2025 |
08:55:05 |
1,141 |
3756.00 |
XLON |
2002702 |
|
19-Mar-2025 |
08:47:16 |
1,170 |
3753.00 |
XLON |
1992168 |
|
19-Mar-2025 |
08:44:24 |
811 |
3753.00 |
XLON |
1988377 |
|
19-Mar-2025 |
08:44:24 |
399 |
3753.00 |
XLON |
1988375 |
|
19-Mar-2025 |
08:40:55 |
1,030 |
3752.00 |
XLON |
1983140 |
|
19-Mar-2025 |
08:40:55 |
200 |
3752.00 |
XLON |
1983138 |
|
19-Mar-2025 |
08:34:00 |
766 |
3755.00 |
XLON |
1972737 |
|
19-Mar-2025 |
08:34:00 |
399 |
3755.00 |
XLON |
1972735 |
|
19-Mar-2025 |
08:30:24 |
1,059 |
3756.00 |
XLON |
1965978 |
|
19-Mar-2025 |
08:25:50 |
1,193 |
3757.00 |
XLON |
1958614 |
|
19-Mar-2025 |
08:24:54 |
128 |
3756.00 |
XLON |
1957098 |
|
19-Mar-2025 |
08:24:31 |
200 |
3756.00 |
XLON |
1956401 |
|
19-Mar-2025 |
08:21:55 |
1,175 |
3755.00 |
XLON |
1952637 |
|
19-Mar-2025 |
08:21:34 |
1,044 |
3756.00 |
XLON |
1952210 |
|
19-Mar-2025 |
08:21:10 |
1,287 |
3755.00 |
XLON |
1951486 |
|
19-Mar-2025 |
08:16:10 |
1,092 |
3752.00 |
XLON |
1943756 |
|
19-Mar-2025 |
08:10:05 |
97 |
3757.00 |
XLON |
1934414 |
|
19-Mar-2025 |
08:10:05 |
983 |
3757.00 |
XLON |
1934412 |
|
19-Mar-2025 |
08:07:12 |
1,234 |
3760.00 |
XLON |
1928828 |
|
19-Mar-2025 |
08:02:58 |
1,029 |
3768.00 |
XLON |
1922077 |
|
19-Mar-2025 |
08:02:58 |
70 |
3768.00 |
XLON |
1922075 |
|
19-Mar-2025 |
08:02:29 |
966 |
3770.00 |
XLON |
1921196 |
|
19-Mar-2025 |
08:02:22 |
79 |
3770.00 |
XLON |
1920931 |
|
19-Mar-2025 |
08:02:18 |
1,126 |
3772.00 |
XLON |
1920829 |
|
19-Mar-2025 |
08:02:03 |
489 |
3773.00 |
XLON |
1920377 |
|
19-Mar-2025 |
08:02:03 |
524 |
3773.00 |
XLON |
1920375 |
20 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 257,172 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 29,553,012 ordinary shares in treasury, and has 1,851,971,380 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 9,945,342 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: |
RELX PLC |
ISIN: |
GB00B2B0DG97 |
Intermediary name: |
UBS AG London Branch |
Intermediary Code: |
UBSWGB2L |
Time zone: |
UTC |
Currency: |
GBP |
Aggregated information
Date of purchase: |
20 March 2025 |
Number of ordinary shares purchased: |
257,172 |
Highest price paid per share (p): |
3867 |
Lowest price paid per share (p): |
3787 |
Volume weighted average price paid per share (p): |
3850.8082 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
20-Mar-2025 |
16:16:58 |
816 |
3858.00 |
XLON |
2685279 |
|
20-Mar-2025 |
16:09:57 |
20 |
3854.00 |
XLON |
2672535 |
|
20-Mar-2025 |
16:09:54 |
997 |
3854.00 |
XLON |
2672450 |
|
20-Mar-2025 |
16:09:54 |
22 |
3854.00 |
XLON |
2672448 |
|
20-Mar-2025 |
16:09:54 |
12 |
3854.00 |
XLON |
2672444 |
|
20-Mar-2025 |
16:09:51 |
27 |
3854.00 |
XLON |
2672368 |
|
20-Mar-2025 |
16:09:48 |
12 |
3854.00 |
XLON |
2672226 |
|
20-Mar-2025 |
16:09:48 |
20 |
3854.00 |
XLON |
2672224 |
|
20-Mar-2025 |
16:09:45 |
40 |
3854.00 |
XLON |
2672112 |
|
20-Mar-2025 |
16:09:42 |
20 |
3854.00 |
XLON |
2672012 |
|
20-Mar-2025 |
16:09:35 |
20 |
3854.00 |
XLON |
2671854 |
|
20-Mar-2025 |
16:07:11 |
1,061 |
3853.00 |
XLON |
2667924 |
|
20-Mar-2025 |
16:07:03 |
1,218 |
3854.00 |
XLON |
2667611 |
|
20-Mar-2025 |
16:05:22 |
135 |
3856.00 |
XLON |
2665099 |
|
20-Mar-2025 |
16:05:22 |
979 |
3856.00 |
XLON |
2665101 |
20-Mar-2025 |
16:04:38 |
47 |
3857.00 |
XLON |
2662942 |
|
20-Mar-2025 |
16:04:38 |
1,030 |
3857.00 |
XLON |
2662940 |
|
20-Mar-2025 |
16:03:49 |
27 |
3857.00 |
XLON |
2659965 |
|
20-Mar-2025 |
16:03:49 |
62 |
3857.00 |
XLON |
2659962 |
|
20-Mar-2025 |
16:03:49 |
378 |
3857.00 |
XLON |
2659960 |
|
20-Mar-2025 |
16:03:49 |
100 |
3857.00 |
XLON |
2659958 |
|
20-Mar-2025 |
16:03:49 |
378 |
3857.00 |
XLON |
2659956 |
|
20-Mar-2025 |
16:03:49 |
158 |
3857.00 |
XLON |
2659954 |
|
20-Mar-2025 |
16:02:35 |
1,224 |
3856.00 |
XLON |
2657967 |
|
20-Mar-2025 |
16:02:05 |
148 |
3857.00 |
XLON |
2656973 |
|
20-Mar-2025 |
16:02:05 |
100 |
3857.00 |
XLON |
2656971 |
|
20-Mar-2025 |
16:02:05 |
1,005 |
3857.00 |
XLON |
2656967 |
|
20-Mar-2025 |
16:02:05 |
293 |
3857.00 |
XLON |
2656965 |
|
20-Mar-2025 |
16:02:05 |
86 |
3857.00 |
XLON |
2656969 |
|
20-Mar-2025 |
16:01:05 |
1,096 |
3857.00 |
XLON |
2655250 |
|
20-Mar-2025 |
16:01:05 |
106 |
3857.00 |
XLON |
2655248 |
|
20-Mar-2025 |
15:58:53 |
392 |
3857.00 |
XLON |
2649572 |
|
20-Mar-2025 |
15:58:53 |
741 |
3857.00 |
XLON |
2649570 |
|
20-Mar-2025 |
15:58:53 |
1,121 |
3857.00 |
XLON |
2649568 |
|
20-Mar-2025 |
15:58:53 |
7 |
3857.00 |
XLON |
2649566 |
|
20-Mar-2025 |
15:58:48 |
100 |
3857.00 |
XLON |
2649419 |
|
20-Mar-2025 |
15:58:47 |
100 |
3857.00 |
XLON |
2649414 |
|
20-Mar-2025 |
15:58:41 |
15 |
3857.00 |
XLON |
2649295 |
|
20-Mar-2025 |
15:56:55 |
1,029 |
3856.00 |
XLON |
2646935 |
|
20-Mar-2025 |
15:55:25 |
1,142 |
3857.00 |
XLON |
2644756 |
|
20-Mar-2025 |
15:54:21 |
1,085 |
3856.00 |
XLON |
2643081 |
|
20-Mar-2025 |
15:54:21 |
65 |
3856.00 |
XLON |
2643083 |
|
20-Mar-2025 |
15:52:42 |
575 |
3858.00 |
XLON |
2640814 |
|
20-Mar-2025 |
15:52:42 |
570 |
3858.00 |
XLON |
2640812 |
|
20-Mar-2025 |
15:52:11 |
1,138 |
3859.00 |
XLON |
2640141 |
|
20-Mar-2025 |
15:52:11 |
1,071 |
3859.00 |
XLON |
2640139 |
|
20-Mar-2025 |
15:52:04 |
286 |
3859.00 |
XLON |
2639863 |
|
20-Mar-2025 |
15:51:22 |
152 |
3859.00 |
XLON |
2638863 |
|
20-Mar-2025 |
15:51:11 |
5 |
3859.00 |
XLON |
2638579 |
|
20-Mar-2025 |
15:51:08 |
21 |
3859.00 |
XLON |
2638512 |
|
20-Mar-2025 |
15:51:08 |
14 |
3859.00 |
XLON |
2638494 |
|
20-Mar-2025 |
15:51:08 |
937 |
3859.00 |
XLON |
2638491 |
|
20-Mar-2025 |
15:51:08 |
151 |
3859.00 |
XLON |
2638482 |
|
20-Mar-2025 |
15:51:08 |
324 |
3859.00 |
XLON |
2638480 |
|
20-Mar-2025 |
15:47:11 |
724 |
3855.00 |
XLON |
2633114 |
|
20-Mar-2025 |
15:47:11 |
459 |
3855.00 |
XLON |
2633103 |
|
20-Mar-2025 |
15:45:55 |
15 |
3854.00 |
XLON |
2631026 |
|
20-Mar-2025 |
15:45:55 |
1,005 |
3854.00 |
XLON |
2631024 |
|
20-Mar-2025 |
15:45:55 |
200 |
3854.00 |
XLON |
2631022 |
|
20-Mar-2025 |
15:45:55 |
1,036 |
3854.00 |
XLON |
2631020 |
|
20-Mar-2025 |
15:43:58 |
1,185 |
3855.00 |
XLON |
2628205 |
|
20-Mar-2025 |
15:43:58 |
368 |
3855.00 |
XLON |
2628203 |
|
20-Mar-2025 |
15:43:18 |
844 |
3855.00 |
XLON |
2627289 |
|
20-Mar-2025 |
15:43:18 |
347 |
3855.00 |
XLON |
2627283 |
|
20-Mar-2025 |
15:40:46 |
998 |
3853.00 |
XLON |
2622535 |
|
20-Mar-2025 |
15:40:46 |
94 |
3853.00 |
XLON |
2622533 |
|
20-Mar-2025 |
15:38:43 |
304 |
3851.00 |
XLON |
2619403 |
|
20-Mar-2025 |
15:38:43 |
916 |
3851.00 |
XLON |
2619401 |
|
20-Mar-2025 |
15:38:43 |
712 |
3852.00 |
XLON |
2619394 |
20-Mar-2025 |
15:38:43 |
419 |
3852.00 |
XLON |
2619396 |
|
20-Mar-2025 |
15:38:24 |
1,177 |
3852.00 |
XLON |
2619044 |
|
20-Mar-2025 |
15:35:16 |
208 |
3850.00 |
XLON |
2614240 |
|
20-Mar-2025 |
15:35:16 |
870 |
3850.00 |
XLON |
2614238 |
|
20-Mar-2025 |
15:33:54 |
151 |
3852.00 |
XLON |
2612116 |
|
20-Mar-2025 |
15:33:54 |
1,005 |
3852.00 |
XLON |
2612114 |
|
20-Mar-2025 |
15:33:54 |
1,058 |
3852.00 |
XLON |
2612111 |
|
20-Mar-2025 |
15:31:04 |
289 |
3850.00 |
XLON |
2607647 |
|
20-Mar-2025 |
15:31:04 |
558 |
3850.00 |
XLON |
2607645 |
|
20-Mar-2025 |
15:31:04 |
229 |
3850.00 |
XLON |
2607642 |
|
20-Mar-2025 |
15:31:04 |
1,095 |
3850.00 |
XLON |
2607640 |
|
20-Mar-2025 |
15:30:23 |
42 |
3851.00 |
XLON |
2606463 |
|
20-Mar-2025 |
15:30:23 |
1,082 |
3851.00 |
XLON |
2606461 |
|
20-Mar-2025 |
15:30:02 |
334 |
3851.00 |
XLON |
2605570 |
|
20-Mar-2025 |
15:30:02 |
704 |
3851.00 |
XLON |
2605568 |
|
20-Mar-2025 |
15:30:02 |
681 |
3851.00 |
XLON |
2605566 |
|
20-Mar-2025 |
15:29:08 |
12 |
3851.00 |
XLON |
2604465 |
|
20-Mar-2025 |
15:28:55 |
100 |
3851.00 |
XLON |
2604162 |
|
20-Mar-2025 |
15:28:55 |
100 |
3851.00 |
XLON |
2604155 |
|
20-Mar-2025 |
15:28:55 |
100 |
3851.00 |
XLON |
2604152 |
|
20-Mar-2025 |
15:28:24 |
59 |
3851.00 |
XLON |
2603483 |
|
20-Mar-2025 |
15:27:13 |
130 |
3850.00 |
XLON |
2601804 |
|
20-Mar-2025 |
15:27:13 |
998 |
3850.00 |
XLON |
2601802 |
|
20-Mar-2025 |
15:25:27 |
993 |
3850.00 |
XLON |
2599111 |
|
20-Mar-2025 |
15:25:27 |
108 |
3850.00 |
XLON |
2599109 |
|
20-Mar-2025 |
15:24:31 |
902 |
3851.00 |
XLON |
2595046 |
|
20-Mar-2025 |
15:24:31 |
104 |
3851.00 |
XLON |
2595044 |
|
20-Mar-2025 |
15:23:25 |
1,131 |
3852.00 |
XLON |
2592914 |
|
20-Mar-2025 |
15:21:01 |
180 |
3859.00 |
XLON |
2589360 |
|
20-Mar-2025 |
15:21:01 |
1,005 |
3858.00 |
XLON |
2589358 |
|
20-Mar-2025 |
15:21:01 |
562 |
3859.00 |
XLON |
2589356 |
|
20-Mar-2025 |
15:21:01 |
538 |
3859.00 |
XLON |
2589354 |
|
20-Mar-2025 |
15:21:01 |
823 |
3859.00 |
XLON |
2589352 |
|
20-Mar-2025 |
15:20:14 |
16 |
3859.00 |
XLON |
2588159 |
|
20-Mar-2025 |
15:19:58 |
100 |
3859.00 |
XLON |
2587703 |
|
20-Mar-2025 |
15:19:58 |
100 |
3859.00 |
XLON |
2587701 |
|
20-Mar-2025 |
15:19:58 |
61 |
3859.00 |
XLON |
2587699 |
|
20-Mar-2025 |
15:19:33 |
100 |
3859.00 |
XLON |
2587074 |
|
20-Mar-2025 |
15:17:29 |
1,231 |
3859.00 |
XLON |
2583742 |
|
20-Mar-2025 |
15:17:01 |
1,045 |
3859.00 |
XLON |
2582785 |
|
20-Mar-2025 |
15:15:10 |
1,232 |
3859.00 |
XLON |
2579922 |
|
20-Mar-2025 |
15:14:35 |
1,164 |
3859.00 |
XLON |
2578990 |
|
20-Mar-2025 |
15:13:44 |
2 |
3860.00 |
XLON |
2577634 |
|
20-Mar-2025 |
15:13:44 |
343 |
3860.00 |
XLON |
2577632 |
|
20-Mar-2025 |
15:13:44 |
652 |
3860.00 |
XLON |
2577630 |
|
20-Mar-2025 |
15:10:58 |
74 |
3859.00 |
XLON |
2573074 |
|
20-Mar-2025 |
15:10:58 |
361 |
3859.00 |
XLON |
2573072 |
|
20-Mar-2025 |
15:10:58 |
599 |
3859.00 |
XLON |
2573069 |
|
20-Mar-2025 |
15:10:58 |
1,228 |
3859.00 |
XLON |
2573062 |
|
20-Mar-2025 |
15:10:32 |
912 |
3859.00 |
XLON |
2572017 |
|
20-Mar-2025 |
15:10:32 |
249 |
3859.00 |
XLON |
2572015 |
|
20-Mar-2025 |
15:06:47 |
1,040 |
3860.00 |
XLON |
2565030 |
|
20-Mar-2025 |
15:06:03 |
1,091 |
3860.00 |
XLON |
2563863 |
|
20-Mar-2025 |
15:05:07 |
1,049 |
3860.00 |
XLON |
2562227 |
20-Mar-2025 |
15:02:07 |
605 |
3858.00 |
XLON |
2556996 |
|
20-Mar-2025 |
15:02:07 |
533 |
3858.00 |
XLON |
2556998 |
|
20-Mar-2025 |
15:01:02 |
781 |
3858.00 |
XLON |
2555050 |
|
20-Mar-2025 |
15:01:02 |
275 |
3858.00 |
XLON |
2555048 |
|
20-Mar-2025 |
15:00:15 |
1,187 |
3857.00 |
XLON |
2551278 |
|
20-Mar-2025 |
14:59:42 |
1,180 |
3857.00 |
XLON |
2548454 |
|
20-Mar-2025 |
14:59:13 |
1,124 |
3857.00 |
XLON |
2546885 |
|
20-Mar-2025 |
14:57:50 |
1,231 |
3855.00 |
XLON |
2542910 |
|
20-Mar-2025 |
14:55:57 |
1,211 |
3854.00 |
XLON |
2538350 |
|
20-Mar-2025 |
14:55:57 |
1,221 |
3854.00 |
XLON |
2538348 |
|
20-Mar-2025 |
14:53:44 |
1,234 |
3853.00 |
XLON |
2533811 |
|
20-Mar-2025 |
14:50:12 |
749 |
3852.00 |
XLON |
2527690 |
|
20-Mar-2025 |
14:50:12 |
74 |
3852.00 |
XLON |
2527688 |
|
20-Mar-2025 |
14:50:12 |
74 |
3852.00 |
XLON |
2527686 |
|
20-Mar-2025 |
14:50:10 |
326 |
3852.00 |
XLON |
2527577 |
|
20-Mar-2025 |
14:50:10 |
7 |
3852.00 |
XLON |
2527559 |
|
20-Mar-2025 |
14:50:10 |
19 |
3852.00 |
XLON |
2527557 |
|
20-Mar-2025 |
14:50:10 |
65 |
3852.00 |
XLON |
2527547 |
|
20-Mar-2025 |
14:50:10 |
819 |
3852.00 |
XLON |
2527545 |
|
20-Mar-2025 |
14:50:10 |
156 |
3852.00 |
XLON |
2527543 |
|
20-Mar-2025 |
14:49:41 |
20 |
3851.00 |
XLON |
2526530 |
|
20-Mar-2025 |
14:49:19 |
20 |
3851.00 |
XLON |
2525746 |
|
20-Mar-2025 |
14:49:16 |
30 |
3851.00 |
XLON |
2525658 |
|
20-Mar-2025 |
14:49:14 |
120 |
3851.00 |
XLON |
2525561 |
|
20-Mar-2025 |
14:49:14 |
157 |
3851.00 |
XLON |
2525559 |
|
20-Mar-2025 |
14:49:14 |
60 |
3851.00 |
XLON |
2525557 |
|
20-Mar-2025 |
14:47:02 |
826 |
3851.00 |
XLON |
2520890 |
|
20-Mar-2025 |
14:47:02 |
185 |
3851.00 |
XLON |
2520886 |
|
20-Mar-2025 |
14:47:02 |
142 |
3851.00 |
XLON |
2520884 |
|
20-Mar-2025 |
14:46:20 |
1,040 |
3851.00 |
XLON |
2519288 |
|
20-Mar-2025 |
14:46:18 |
81 |
3851.00 |
XLON |
2519260 |
|
20-Mar-2025 |
14:45:26 |
1,191 |
3851.00 |
XLON |
2517559 |
|
20-Mar-2025 |
14:45:26 |
312 |
3851.00 |
XLON |
2517557 |
|
20-Mar-2025 |
14:45:26 |
8 |
3851.00 |
XLON |
2517555 |
|
20-Mar-2025 |
14:44:38 |
500 |
3851.00 |
XLON |
2516056 |
|
20-Mar-2025 |
14:44:38 |
178 |
3851.00 |
XLON |
2516054 |
|
20-Mar-2025 |
14:44:22 |
23 |
3851.00 |
XLON |
2515625 |
|
20-Mar-2025 |
14:43:10 |
1,021 |
3852.00 |
XLON |
2513245 |
|
20-Mar-2025 |
14:43:10 |
1,040 |
3852.00 |
XLON |
2513243 |
|
20-Mar-2025 |
14:40:00 |
452 |
3853.00 |
XLON |
2506839 |
|
20-Mar-2025 |
14:40:00 |
642 |
3853.00 |
XLON |
2506837 |
|
20-Mar-2025 |
14:40:00 |
359 |
3853.00 |
XLON |
2506833 |
|
20-Mar-2025 |
14:40:00 |
716 |
3853.00 |
XLON |
2506835 |
|
20-Mar-2025 |
14:38:01 |
1,177 |
3851.00 |
XLON |
2502778 |
|
20-Mar-2025 |
14:37:25 |
767 |
3852.00 |
XLON |
2501474 |
|
20-Mar-2025 |
14:37:25 |
249 |
3852.00 |
XLON |
2501472 |
|
20-Mar-2025 |
14:37:25 |
855 |
3852.00 |
XLON |
2501470 |
|
20-Mar-2025 |
14:37:25 |
500 |
3852.00 |
XLON |
2501468 |
|
20-Mar-2025 |
14:32:02 |
997 |
3850.00 |
XLON |
2487778 |
|
20-Mar-2025 |
14:31:22 |
1 |
3853.00 |
XLON |
2485918 |
|
20-Mar-2025 |
14:31:22 |
1,214 |
3853.00 |
XLON |
2485916 |
|
20-Mar-2025 |
14:31:22 |
1,169 |
3854.00 |
XLON |
2485908 |
|
20-Mar-2025 |
14:28:10 |
616 |
3855.00 |
XLON |
2478586 |
|
20-Mar-2025 |
14:28:10 |
544 |
3855.00 |
XLON |
2478584 |
20-Mar-2025 |
14:25:52 |
1,150 |
3856.00 |
XLON |
2474118 |
|
20-Mar-2025 |
14:25:40 |
1,123 |
3857.00 |
XLON |
2473641 |
|
20-Mar-2025 |
14:23:46 |
203 |
3854.00 |
XLON |
2469138 |
|
20-Mar-2025 |
14:23:34 |
1,099 |
3855.00 |
XLON |
2468693 |
|
20-Mar-2025 |
14:21:05 |
634 |
3851.00 |
XLON |
2463296 |
|
20-Mar-2025 |
14:18:40 |
1,165 |
3851.00 |
XLON |
2458344 |
|
20-Mar-2025 |
14:17:55 |
1,178 |
3853.00 |
XLON |
2457090 |
|
20-Mar-2025 |
14:15:07 |
1,039 |
3854.00 |
XLON |
2451414 |
|
20-Mar-2025 |
14:13:32 |
1,209 |
3854.00 |
XLON |
2448152 |
|
20-Mar-2025 |
14:12:45 |
198 |
3854.00 |
XLON |
2446659 |
|
20-Mar-2025 |
14:12:45 |
1,031 |
3854.00 |
XLON |
2446657 |
|
20-Mar-2025 |
14:12:45 |
145 |
3854.00 |
XLON |
2446655 |
|
20-Mar-2025 |
14:11:49 |
1,032 |
3855.00 |
XLON |
2444831 |
|
20-Mar-2025 |
14:11:49 |
100 |
3855.00 |
XLON |
2444829 |
|
20-Mar-2025 |
14:09:07 |
1,185 |
3856.00 |
XLON |
2439450 |
|
20-Mar-2025 |
14:09:03 |
1,110 |
3857.00 |
XLON |
2439354 |
|
20-Mar-2025 |
14:05:27 |
1,211 |
3853.00 |
XLON |
2432731 |
|
20-Mar-2025 |
14:03:43 |
1,119 |
3855.00 |
XLON |
2429088 |
|
20-Mar-2025 |
14:03:09 |
1,195 |
3856.00 |
XLON |
2427701 |
|
20-Mar-2025 |
14:03:07 |
1,104 |
3857.00 |
XLON |
2427612 |
|
20-Mar-2025 |
14:03:07 |
1,189 |
3857.00 |
XLON |
2427610 |
|
20-Mar-2025 |
14:00:06 |
1,182 |
3850.00 |
XLON |
2419866 |
|
20-Mar-2025 |
13:57:20 |
1,043 |
3849.00 |
XLON |
2414438 |
|
20-Mar-2025 |
13:55:05 |
101 |
3846.00 |
XLON |
2409078 |
|
20-Mar-2025 |
13:55:05 |
402 |
3846.00 |
XLON |
2409076 |
|
20-Mar-2025 |
13:55:05 |
543 |
3846.00 |
XLON |
2409074 |
|
20-Mar-2025 |
13:53:34 |
658 |
3851.00 |
XLON |
2406365 |
|
20-Mar-2025 |
13:53:34 |
293 |
3851.00 |
XLON |
2406363 |
|
20-Mar-2025 |
13:53:34 |
103 |
3851.00 |
XLON |
2406361 |
|
20-Mar-2025 |
13:53:31 |
151 |
3851.00 |
XLON |
2406245 |
|
20-Mar-2025 |
13:52:59 |
1,046 |
3852.00 |
XLON |
2405211 |
|
20-Mar-2025 |
13:52:29 |
1,118 |
3853.00 |
XLON |
2404238 |
|
20-Mar-2025 |
13:52:29 |
1,001 |
3853.00 |
XLON |
2404236 |
|
20-Mar-2025 |
13:47:48 |
936 |
3851.00 |
XLON |
2395184 |
|
20-Mar-2025 |
13:47:48 |
118 |
3851.00 |
XLON |
2395182 |
|
20-Mar-2025 |
13:47:27 |
60 |
3851.00 |
XLON |
2393943 |
|
20-Mar-2025 |
13:46:16 |
728 |
3849.00 |
XLON |
2391439 |
|
20-Mar-2025 |
13:46:16 |
364 |
3849.00 |
XLON |
2391437 |
|
20-Mar-2025 |
13:43:57 |
22 |
3852.00 |
XLON |
2386271 |
|
20-Mar-2025 |
13:43:57 |
378 |
3852.00 |
XLON |
2386269 |
|
20-Mar-2025 |
13:43:57 |
783 |
3852.00 |
XLON |
2386267 |
|
20-Mar-2025 |
13:42:25 |
110 |
3853.00 |
XLON |
2383026 |
|
20-Mar-2025 |
13:42:25 |
724 |
3853.00 |
XLON |
2383028 |
|
20-Mar-2025 |
13:42:21 |
299 |
3853.00 |
XLON |
2382917 |
|
20-Mar-2025 |
13:42:21 |
12 |
3853.00 |
XLON |
2382915 |
|
20-Mar-2025 |
13:42:21 |
7 |
3853.00 |
XLON |
2382879 |
|
20-Mar-2025 |
13:42:21 |
5 |
3853.00 |
XLON |
2382877 |
|
20-Mar-2025 |
13:42:21 |
5 |
3853.00 |
XLON |
2382875 |
|
20-Mar-2025 |
13:41:49 |
21 |
3853.00 |
XLON |
2382159 |
|
20-Mar-2025 |
13:41:49 |
35 |
3853.00 |
XLON |
2382157 |
|
20-Mar-2025 |
13:41:49 |
56 |
3853.00 |
XLON |
2382154 |
|
20-Mar-2025 |
13:41:49 |
2 |
3853.00 |
XLON |
2382152 |
|
20-Mar-2025 |
13:41:48 |
100 |
3853.00 |
XLON |
2382138 |
|
20-Mar-2025 |
13:41:46 |
10 |
3853.00 |
XLON |
2382069 |
20-Mar-2025 |
13:41:26 |
2 |
3853.00 |
XLON |
2381492 |
|
20-Mar-2025 |
13:41:26 |
64 |
3853.00 |
XLON |
2381470 |
|
20-Mar-2025 |
13:41:23 |
71 |
3853.00 |
XLON |
2381413 |
|
20-Mar-2025 |
13:41:17 |
100 |
3853.00 |
XLON |
2381238 |
|
20-Mar-2025 |
13:41:16 |
100 |
3853.00 |
XLON |
2381231 |
|
20-Mar-2025 |
13:41:14 |
100 |
3853.00 |
XLON |
2381137 |
|
20-Mar-2025 |
13:41:14 |
200 |
3853.00 |
XLON |
2381135 |
|
20-Mar-2025 |
13:41:09 |
4 |
3853.00 |
XLON |
2381024 |
|
20-Mar-2025 |
13:41:02 |
10 |
3853.00 |
XLON |
2380768 |
|
20-Mar-2025 |
13:41:02 |
5 |
3853.00 |
XLON |
2380766 |
|
20-Mar-2025 |
13:40:51 |
100 |
3853.00 |
XLON |
2380542 |
|
20-Mar-2025 |
13:40:51 |
100 |
3853.00 |
XLON |
2380539 |
|
20-Mar-2025 |
13:38:59 |
1,231 |
3852.00 |
XLON |
2377229 |
|
20-Mar-2025 |
13:37:24 |
1,154 |
3851.00 |
XLON |
2374142 |
|
20-Mar-2025 |
13:34:41 |
63 |
3850.00 |
XLON |
2369091 |
|
20-Mar-2025 |
13:34:41 |
195 |
3850.00 |
XLON |
2369089 |
|
20-Mar-2025 |
13:34:41 |
686 |
3850.00 |
XLON |
2369085 |
|
20-Mar-2025 |
13:34:41 |
120 |
3850.00 |
XLON |
2369087 |
|
20-Mar-2025 |
13:34:41 |
597 |
3850.00 |
XLON |
2369079 |
|
20-Mar-2025 |
13:34:41 |
543 |
3850.00 |
XLON |
2369075 |
|
20-Mar-2025 |
13:34:10 |
1,052 |
3851.00 |
XLON |
2367983 |
|
20-Mar-2025 |
13:33:21 |
1 |
3850.00 |
XLON |
2366232 |
|
20-Mar-2025 |
13:33:16 |
8 |
3850.00 |
XLON |
2365980 |
|
20-Mar-2025 |
13:33:16 |
6 |
3850.00 |
XLON |
2365978 |
|
20-Mar-2025 |
13:33:16 |
6 |
3850.00 |
XLON |
2365976 |
|
20-Mar-2025 |
13:33:15 |
1,000 |
3850.00 |
XLON |
2365952 |
|
20-Mar-2025 |
13:33:04 |
85 |
3850.00 |
XLON |
2365601 |
|
20-Mar-2025 |
13:30:40 |
1,120 |
3850.00 |
XLON |
2360593 |
|
20-Mar-2025 |
13:30:01 |
85 |
3850.00 |
XLON |
2356734 |
|
20-Mar-2025 |
13:30:01 |
100 |
3850.00 |
XLON |
2356732 |
|
20-Mar-2025 |
13:30:01 |
32 |
3850.00 |
XLON |
2356720 |
|
20-Mar-2025 |
13:30:01 |
150 |
3850.00 |
XLON |
2356724 |
|
20-Mar-2025 |
13:30:01 |
32 |
3850.00 |
XLON |
2356717 |
|
20-Mar-2025 |
13:30:01 |
150 |
3850.00 |
XLON |
2356713 |
|
20-Mar-2025 |
13:30:01 |
150 |
3850.00 |
XLON |
2356711 |
|
20-Mar-2025 |
13:30:01 |
150 |
3850.00 |
XLON |
2356709 |
|
20-Mar-2025 |
13:30:01 |
294 |
3850.00 |
XLON |
2356707 |
|
20-Mar-2025 |
13:26:55 |
1,172 |
3852.00 |
XLON |
2351469 |
|
20-Mar-2025 |
13:21:26 |
1,191 |
3852.00 |
XLON |
2346275 |
|
20-Mar-2025 |
13:20:06 |
1,143 |
3853.00 |
XLON |
2344013 |
|
20-Mar-2025 |
13:20:02 |
1,166 |
3854.00 |
XLON |
2343875 |
|
20-Mar-2025 |
13:10:29 |
836 |
3854.00 |
XLON |
2334481 |
|
20-Mar-2025 |
13:10:29 |
407 |
3854.00 |
XLON |
2334479 |
|
20-Mar-2025 |
13:04:28 |
1,088 |
3850.00 |
XLON |
2328700 |
|
20-Mar-2025 |
13:01:45 |
790 |
3854.00 |
XLON |
2326278 |
|
20-Mar-2025 |
13:01:21 |
150 |
3854.00 |
XLON |
2325764 |
|
20-Mar-2025 |
13:01:21 |
190 |
3854.00 |
XLON |
2325758 |
|
20-Mar-2025 |
12:58:56 |
1,075 |
3854.00 |
XLON |
2323161 |
|
20-Mar-2025 |
12:58:50 |
7 |
3854.00 |
XLON |
2323052 |
|
20-Mar-2025 |
12:56:55 |
1,060 |
3853.00 |
XLON |
2321196 |
|
20-Mar-2025 |
12:52:45 |
882 |
3851.00 |
XLON |
2316604 |
|
20-Mar-2025 |
12:52:45 |
114 |
3851.00 |
XLON |
2316602 |
|
20-Mar-2025 |
12:47:57 |
1,065 |
3852.00 |
XLON |
2311648 |
|
20-Mar-2025 |
12:40:14 |
1,197 |
3848.00 |
XLON |
2303518 |
20-Mar-2025 |
12:37:52 |
358 |
3846.00 |
XLON |
2301367 |
|
20-Mar-2025 |
12:34:04 |
1,079 |
3848.00 |
XLON |
2298217 |
|
20-Mar-2025 |
12:34:04 |
143 |
3848.00 |
XLON |
2298215 |
|
20-Mar-2025 |
12:33:03 |
155 |
3848.00 |
XLON |
2297174 |
|
20-Mar-2025 |
12:32:28 |
697 |
3848.00 |
XLON |
2296620 |
|
20-Mar-2025 |
12:32:28 |
202 |
3848.00 |
XLON |
2296618 |
|
20-Mar-2025 |
12:25:08 |
834 |
3848.00 |
XLON |
2289565 |
|
20-Mar-2025 |
12:25:08 |
406 |
3848.00 |
XLON |
2289563 |
|
20-Mar-2025 |
12:24:17 |
1,126 |
3849.00 |
XLON |
2288910 |
|
20-Mar-2025 |
12:21:16 |
1,095 |
3847.00 |
XLON |
2286493 |
|
20-Mar-2025 |
12:14:14 |
520 |
3846.00 |
XLON |
2281031 |
|
20-Mar-2025 |
12:14:14 |
496 |
3846.00 |
XLON |
2281029 |
|
20-Mar-2025 |
12:09:39 |
1,023 |
3847.00 |
XLON |
2276483 |
|
20-Mar-2025 |
12:06:35 |
1,120 |
3848.00 |
XLON |
2273371 |
|
20-Mar-2025 |
12:01:11 |
1,227 |
3855.00 |
XLON |
2268941 |
|
20-Mar-2025 |
12:00:12 |
207 |
3852.00 |
XLON |
2268093 |
|
20-Mar-2025 |
11:57:46 |
567 |
3856.00 |
XLON |
2266058 |
|
20-Mar-2025 |
11:57:46 |
537 |
3856.00 |
XLON |
2266060 |
|
20-Mar-2025 |
11:53:21 |
33 |
3859.00 |
XLON |
2262509 |
|
20-Mar-2025 |
11:53:21 |
1,125 |
3859.00 |
XLON |
2262507 |
|
20-Mar-2025 |
11:48:55 |
1,233 |
3863.00 |
XLON |
2258891 |
|
20-Mar-2025 |
11:46:40 |
1,211 |
3865.00 |
XLON |
2257175 |
|
20-Mar-2025 |
11:43:36 |
734 |
3867.00 |
XLON |
2254433 |
|
20-Mar-2025 |
11:43:36 |
285 |
3867.00 |
XLON |
2254431 |
|
20-Mar-2025 |
11:40:09 |
1,102 |
3864.00 |
XLON |
2251384 |
|
20-Mar-2025 |
11:39:05 |
239 |
3865.00 |
XLON |
2250507 |
|
20-Mar-2025 |
11:39:05 |
759 |
3865.00 |
XLON |
2250505 |
|
20-Mar-2025 |
11:34:30 |
1,021 |
3861.00 |
XLON |
2246728 |
|
20-Mar-2025 |
11:34:30 |
177 |
3861.00 |
XLON |
2246726 |
|
20-Mar-2025 |
11:32:00 |
1,160 |
3864.00 |
XLON |
2244778 |
|
20-Mar-2025 |
11:30:22 |
1,000 |
3864.00 |
XLON |
2242994 |
|
20-Mar-2025 |
11:26:27 |
75 |
3864.00 |
XLON |
2239460 |
|
20-Mar-2025 |
11:26:27 |
420 |
3864.00 |
XLON |
2239458 |
|
20-Mar-2025 |
11:26:27 |
730 |
3864.00 |
XLON |
2239456 |
|
20-Mar-2025 |
11:24:03 |
1,047 |
3863.00 |
XLON |
2237435 |
|
20-Mar-2025 |
11:24:03 |
89 |
3863.00 |
XLON |
2237433 |
|
20-Mar-2025 |
11:23:29 |
1,120 |
3865.00 |
XLON |
2236999 |
|
20-Mar-2025 |
11:21:22 |
1,094 |
3866.00 |
XLON |
2234943 |
|
20-Mar-2025 |
11:18:52 |
1,087 |
3864.00 |
XLON |
2232436 |
|
20-Mar-2025 |
11:15:14 |
1,203 |
3864.00 |
XLON |
2229305 |
|
20-Mar-2025 |
11:12:48 |
1,034 |
3861.00 |
XLON |
2227144 |
|
20-Mar-2025 |
11:09:57 |
355 |
3853.00 |
XLON |
2224166 |
|
20-Mar-2025 |
11:09:57 |
884 |
3853.00 |
XLON |
2224164 |
|
20-Mar-2025 |
11:06:06 |
1,090 |
3849.00 |
XLON |
2220255 |
|
20-Mar-2025 |
11:01:41 |
998 |
3848.00 |
XLON |
2216081 |
|
20-Mar-2025 |
10:58:40 |
1,000 |
3848.00 |
XLON |
2213350 |
|
20-Mar-2025 |
10:55:47 |
1,163 |
3846.00 |
XLON |
2210594 |
|
20-Mar-2025 |
10:54:04 |
543 |
3846.00 |
XLON |
2208787 |
|
20-Mar-2025 |
10:54:04 |
557 |
3846.00 |
XLON |
2208785 |
|
20-Mar-2025 |
10:47:48 |
778 |
3848.00 |
XLON |
2201559 |
|
20-Mar-2025 |
10:47:48 |
378 |
3848.00 |
XLON |
2201557 |
|
20-Mar-2025 |
10:46:47 |
1,013 |
3848.00 |
XLON |
2200274 |
|
20-Mar-2025 |
10:41:24 |
1,171 |
3843.00 |
XLON |
2194774 |
|
20-Mar-2025 |
10:34:57 |
1,023 |
3842.00 |
XLON |
2187905 |
20-Mar-2025 |
10:30:56 |
1,156 |
3842.00 |
XLON |
2183951 |
|
20-Mar-2025 |
10:28:35 |
9 |
3844.00 |
XLON |
2180890 |
|
20-Mar-2025 |
10:28:35 |
1,029 |
3844.00 |
XLON |
2180888 |
|
20-Mar-2025 |
10:24:56 |
996 |
3842.00 |
XLON |
2176400 |
|
20-Mar-2025 |
10:20:53 |
493 |
3842.00 |
XLON |
2171803 |
|
20-Mar-2025 |
10:20:53 |
545 |
3842.00 |
XLON |
2171801 |
|
20-Mar-2025 |
10:15:50 |
1,224 |
3844.00 |
XLON |
2165171 |
|
20-Mar-2025 |
10:14:12 |
923 |
3841.00 |
XLON |
2162210 |
|
20-Mar-2025 |
10:14:12 |
229 |
3841.00 |
XLON |
2162208 |
|
20-Mar-2025 |
10:11:51 |
1,213 |
3851.00 |
XLON |
2158928 |
|
20-Mar-2025 |
10:07:27 |
767 |
3849.00 |
XLON |
2151934 |
|
20-Mar-2025 |
10:07:27 |
384 |
3849.00 |
XLON |
2151932 |
|
20-Mar-2025 |
10:04:51 |
1,140 |
3850.00 |
XLON |
2149415 |
|
20-Mar-2025 |
10:04:51 |
17 |
3850.00 |
XLON |
2149413 |
|
20-Mar-2025 |
10:00:05 |
1,116 |
3856.00 |
XLON |
2143918 |
|
20-Mar-2025 |
09:58:33 |
1,209 |
3861.00 |
XLON |
2141632 |
|
20-Mar-2025 |
09:57:55 |
1,011 |
3862.00 |
XLON |
2140560 |
|
20-Mar-2025 |
09:57:22 |
1,196 |
3863.00 |
XLON |
2139755 |
|
20-Mar-2025 |
09:54:42 |
166 |
3859.00 |
XLON |
2135751 |
|
20-Mar-2025 |
09:54:42 |
273 |
3859.00 |
XLON |
2135749 |
|
20-Mar-2025 |
09:54:42 |
664 |
3859.00 |
XLON |
2135747 |
|
20-Mar-2025 |
09:52:59 |
493 |
3861.00 |
XLON |
2133195 |
|
20-Mar-2025 |
09:52:59 |
718 |
3861.00 |
XLON |
2133193 |
|
20-Mar-2025 |
09:49:16 |
686 |
3857.00 |
XLON |
2128877 |
|
20-Mar-2025 |
09:49:16 |
414 |
3857.00 |
XLON |
2128875 |
|
20-Mar-2025 |
09:47:29 |
1,213 |
3860.00 |
XLON |
2126964 |
|
20-Mar-2025 |
09:46:43 |
204 |
3860.00 |
XLON |
2125842 |
|
20-Mar-2025 |
09:46:43 |
222 |
3860.00 |
XLON |
2125840 |
|
20-Mar-2025 |
09:46:43 |
710 |
3860.00 |
XLON |
2125838 |
|
20-Mar-2025 |
09:45:55 |
40 |
3859.00 |
XLON |
2124874 |
|
20-Mar-2025 |
09:45:55 |
1,114 |
3859.00 |
XLON |
2124876 |
|
20-Mar-2025 |
09:45:31 |
1,068 |
3859.00 |
XLON |
2124307 |
|
20-Mar-2025 |
09:40:22 |
1,178 |
3855.00 |
XLON |
2118428 |
|
20-Mar-2025 |
09:36:44 |
1,042 |
3853.00 |
XLON |
2112203 |
|
20-Mar-2025 |
09:36:02 |
1,158 |
3853.00 |
XLON |
2111316 |
|
20-Mar-2025 |
09:33:20 |
1,068 |
3850.00 |
XLON |
2107883 |
|
20-Mar-2025 |
09:32:13 |
100 |
3849.00 |
XLON |
2106814 |
|
20-Mar-2025 |
09:32:13 |
97 |
3849.00 |
XLON |
2106812 |
|
20-Mar-2025 |
09:25:29 |
998 |
3850.00 |
XLON |
2097713 |
|
20-Mar-2025 |
09:21:43 |
85 |
3854.00 |
XLON |
2093009 |
|
20-Mar-2025 |
09:21:43 |
1,008 |
3854.00 |
XLON |
2093007 |
|
20-Mar-2025 |
09:18:28 |
1,187 |
3856.00 |
XLON |
2089133 |
|
20-Mar-2025 |
09:15:19 |
1,098 |
3861.00 |
XLON |
2085316 |
|
20-Mar-2025 |
09:12:56 |
892 |
3862.00 |
XLON |
2081525 |
|
20-Mar-2025 |
09:12:56 |
121 |
3862.00 |
XLON |
2081527 |
|
20-Mar-2025 |
09:10:38 |
1,009 |
3857.00 |
XLON |
2078288 |
|
20-Mar-2025 |
09:09:30 |
1,124 |
3857.00 |
XLON |
2076638 |
|
20-Mar-2025 |
09:07:00 |
969 |
3854.00 |
XLON |
2073681 |
|
20-Mar-2025 |
09:07:00 |
88 |
3854.00 |
XLON |
2073679 |
|
20-Mar-2025 |
09:04:40 |
416 |
3851.00 |
XLON |
2070285 |
|
20-Mar-2025 |
09:04:40 |
585 |
3851.00 |
XLON |
2070283 |
|
20-Mar-2025 |
09:03:58 |
208 |
3852.00 |
XLON |
2069332 |
|
20-Mar-2025 |
09:03:53 |
78 |
3852.00 |
XLON |
2069226 |
|
20-Mar-2025 |
09:03:50 |
202 |
3852.00 |
XLON |
2069197 |
20-Mar-2025 |
09:03:50 |
38 |
3852.00 |
XLON |
2069195 |
|
20-Mar-2025 |
09:03:48 |
53 |
3852.00 |
XLON |
2069099 |
|
20-Mar-2025 |
09:03:47 |
500 |
3852.00 |
XLON |
2069081 |
|
20-Mar-2025 |
09:03:45 |
18 |
3852.00 |
XLON |
2069051 |
|
20-Mar-2025 |
09:02:00 |
565 |
3847.00 |
XLON |
2066330 |
|
20-Mar-2025 |
09:02:00 |
532 |
3847.00 |
XLON |
2066328 |
|
20-Mar-2025 |
09:01:30 |
906 |
3845.00 |
XLON |
2065675 |
|
20-Mar-2025 |
09:00:14 |
189 |
3845.00 |
XLON |
2063851 |
|
20-Mar-2025 |
08:56:43 |
995 |
3836.00 |
XLON |
2059482 |
|
20-Mar-2025 |
08:52:52 |
1,189 |
3842.00 |
XLON |
2054277 |
|
20-Mar-2025 |
08:50:09 |
1,097 |
3841.00 |
XLON |
2050772 |
|
20-Mar-2025 |
08:48:30 |
1,169 |
3843.00 |
XLON |
2048838 |
|
20-Mar-2025 |
08:47:40 |
136 |
3844.00 |
XLON |
2047848 |
|
20-Mar-2025 |
08:47:40 |
100 |
3844.00 |
XLON |
2047846 |
|
20-Mar-2025 |
08:47:40 |
969 |
3844.00 |
XLON |
2047844 |
|
20-Mar-2025 |
08:43:01 |
502 |
3838.00 |
XLON |
2041448 |
|
20-Mar-2025 |
08:43:01 |
696 |
3838.00 |
XLON |
2041446 |
|
20-Mar-2025 |
08:39:55 |
1,001 |
3836.00 |
XLON |
2037575 |
|
20-Mar-2025 |
08:37:57 |
482 |
3832.00 |
XLON |
2035236 |
|
20-Mar-2025 |
08:37:57 |
630 |
3832.00 |
XLON |
2035234 |
|
20-Mar-2025 |
08:34:09 |
1,141 |
3839.00 |
XLON |
2031165 |
|
20-Mar-2025 |
08:32:00 |
1,109 |
3842.00 |
XLON |
2028256 |
|
20-Mar-2025 |
08:29:15 |
916 |
3838.00 |
XLON |
2021399 |
|
20-Mar-2025 |
08:29:15 |
284 |
3838.00 |
XLON |
2021397 |
|
20-Mar-2025 |
08:27:06 |
219 |
3833.00 |
XLON |
2018314 |
|
20-Mar-2025 |
08:27:06 |
880 |
3833.00 |
XLON |
2018312 |
|
20-Mar-2025 |
08:24:25 |
1,022 |
3831.00 |
XLON |
2014164 |
|
20-Mar-2025 |
08:23:49 |
1,042 |
3832.00 |
XLON |
2013017 |
|
20-Mar-2025 |
08:19:30 |
1,115 |
3825.00 |
XLON |
2004571 |
|
20-Mar-2025 |
08:16:49 |
1,118 |
3823.00 |
XLON |
2000169 |
|
20-Mar-2025 |
08:16:15 |
114 |
3823.00 |
XLON |
1999418 |
|
20-Mar-2025 |
08:16:15 |
988 |
3823.00 |
XLON |
1999420 |
|
20-Mar-2025 |
08:15:11 |
1,051 |
3820.00 |
XLON |
1997517 |
|
20-Mar-2025 |
08:14:36 |
1,165 |
3819.00 |
XLON |
1996360 |
|
20-Mar-2025 |
08:14:36 |
1,017 |
3820.00 |
XLON |
1996358 |
|
20-Mar-2025 |
08:08:10 |
876 |
3799.00 |
XLON |
1982483 |
|
20-Mar-2025 |
08:08:10 |
345 |
3799.00 |
XLON |
1982481 |
|
20-Mar-2025 |
08:07:38 |
1,083 |
3798.00 |
XLON |
1981710 |
|
20-Mar-2025 |
08:03:51 |
1,000 |
3787.00 |
XLON |
1973469 |
|
20-Mar-2025 |
08:02:26 |
681 |
3796.00 |
XLON |
1970316 |
|
20-Mar-2025 |
08:02:26 |
341 |
3796.00 |
XLON |
1970314 |
|
20-Mar-2025 |
08:00:32 |
1,083 |
3800.00 |
XLON |
1965124 |
|
20-Mar-2025 |
08:00:31 |
855 |
3801.00 |
XLON |
1965047 |
|
20-Mar-2025 |
08:00:31 |
286 |
3801.00 |
XLON |
1965045 |
21 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 252,209 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 29,805,221 ordinary shares in treasury, and has 1,851,729,760 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 10,197,551 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 March 2025 |
Number of ordinary shares purchased: |
252,209 |
Highest price paid per share (p): |
3866 |
Lowest price paid per share (p): |
3837 |
Volume weighted average price paid per share (p): |
3852.1362 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
21-Mar-2025 |
16:08:49 |
571 |
3864.00 |
XLON |
2765615 |
|
21-Mar-2025 |
16:08:49 |
1,136 |
3864.00 |
XLON |
2765613 |
|
21-Mar-2025 |
16:07:20 |
1,162 |
3863.00 |
XLON |
2762643 |
|
21-Mar-2025 |
16:05:04 |
788 |
3866.00 |
XLON |
2758310 |
|
21-Mar-2025 |
16:05:04 |
281 |
3866.00 |
XLON |
2758308 |
|
21-Mar-2025 |
16:05:04 |
276 |
3866.00 |
XLON |
2758306 |
|
21-Mar-2025 |
16:02:33 |
180 |
3864.00 |
XLON |
2753070 |
|
21-Mar-2025 |
16:02:33 |
257 |
3864.00 |
XLON |
2753066 |
|
21-Mar-2025 |
16:02:33 |
269 |
3864.00 |
XLON |
2753062 |
|
21-Mar-2025 |
16:02:33 |
303 |
3864.00 |
XLON |
2753060 |
|
21-Mar-2025 |
16:02:33 |
255 |
3864.00 |
XLON |
2753055 |
|
21-Mar-2025 |
16:02:09 |
11 |
3865.00 |
XLON |
2752306 |
|
21-Mar-2025 |
16:02:09 |
256 |
3865.00 |
XLON |
2752308 |
|
21-Mar-2025 |
16:02:09 |
1,090 |
3865.00 |
XLON |
2752310 |
21-Mar-2025 |
15:59:57 |
1,330 |
3863.00 |
XLON |
2744410 |
|
21-Mar-2025 |
15:58:19 |
159 |
3864.00 |
XLON |
2740544 |
|
21-Mar-2025 |
15:58:19 |
997 |
3864.00 |
XLON |
2740542 |
|
21-Mar-2025 |
15:56:24 |
489 |
3863.00 |
XLON |
2737985 |
|
21-Mar-2025 |
15:56:00 |
674 |
3863.00 |
XLON |
2737349 |
|
21-Mar-2025 |
15:53:25 |
1,266 |
3864.00 |
XLON |
2732065 |
|
21-Mar-2025 |
15:53:15 |
920 |
3865.00 |
XLON |
2731886 |
|
21-Mar-2025 |
15:53:15 |
89 |
3865.00 |
XLON |
2731884 |
|
21-Mar-2025 |
15:53:15 |
231 |
3865.00 |
XLON |
2731882 |
|
21-Mar-2025 |
15:51:49 |
5 |
3864.00 |
XLON |
2729693 |
|
21-Mar-2025 |
15:51:49 |
1,285 |
3864.00 |
XLON |
2729695 |
|
21-Mar-2025 |
15:51:49 |
20 |
3864.00 |
XLON |
2729697 |
|
21-Mar-2025 |
15:50:38 |
98 |
3863.00 |
XLON |
2727804 |
|
21-Mar-2025 |
15:50:38 |
306 |
3863.00 |
XLON |
2727802 |
|
21-Mar-2025 |
15:50:38 |
7 |
3863.00 |
XLON |
2727800 |
|
21-Mar-2025 |
15:50:38 |
13 |
3863.00 |
XLON |
2727798 |
|
21-Mar-2025 |
15:50:38 |
5 |
3863.00 |
XLON |
2727796 |
|
21-Mar-2025 |
15:50:38 |
361 |
3863.00 |
XLON |
2727794 |
|
21-Mar-2025 |
15:48:32 |
989 |
3862.00 |
XLON |
2724246 |
|
21-Mar-2025 |
15:48:32 |
45 |
3862.00 |
XLON |
2724244 |
|
21-Mar-2025 |
15:48:32 |
163 |
3862.00 |
XLON |
2724242 |
|
21-Mar-2025 |
15:44:44 |
1,208 |
3860.00 |
XLON |
2718032 |
|
21-Mar-2025 |
15:43:27 |
1,400 |
3861.00 |
XLON |
2715943 |
|
21-Mar-2025 |
15:41:25 |
1,273 |
3861.00 |
XLON |
2712129 |
|
21-Mar-2025 |
15:41:25 |
532 |
3861.00 |
XLON |
2712127 |
|
21-Mar-2025 |
15:38:09 |
1,395 |
3860.00 |
XLON |
2706472 |
|
21-Mar-2025 |
15:38:09 |
1,148 |
3860.00 |
XLON |
2706470 |
|
21-Mar-2025 |
15:38:09 |
29 |
3860.00 |
XLON |
2706468 |
|
21-Mar-2025 |
15:34:03 |
934 |
3861.00 |
XLON |
2699415 |
|
21-Mar-2025 |
15:34:03 |
468 |
3861.00 |
XLON |
2699413 |
|
21-Mar-2025 |
15:30:04 |
1,195 |
3860.00 |
XLON |
2692081 |
|
21-Mar-2025 |
15:30:04 |
1,279 |
3860.00 |
XLON |
2692079 |
|
21-Mar-2025 |
15:28:46 |
230 |
3860.00 |
XLON |
2689877 |
|
21-Mar-2025 |
15:28:46 |
1,285 |
3860.00 |
XLON |
2689875 |
|
21-Mar-2025 |
15:26:48 |
269 |
3857.00 |
XLON |
2686329 |
|
21-Mar-2025 |
15:26:48 |
1,285 |
3857.00 |
XLON |
2686327 |
|
21-Mar-2025 |
15:26:48 |
166 |
3857.00 |
XLON |
2686325 |
|
21-Mar-2025 |
15:21:09 |
1,155 |
3854.00 |
XLON |
2677187 |
|
21-Mar-2025 |
15:21:09 |
58 |
3854.00 |
XLON |
2677185 |
|
21-Mar-2025 |
15:20:28 |
1,388 |
3855.00 |
XLON |
2675960 |
|
21-Mar-2025 |
15:18:02 |
1,246 |
3856.00 |
XLON |
2671885 |
|
21-Mar-2025 |
15:13:46 |
1,375 |
3856.00 |
XLON |
2664944 |
|
21-Mar-2025 |
15:13:46 |
1,243 |
3857.00 |
XLON |
2664939 |
|
21-Mar-2025 |
15:11:52 |
764 |
3857.00 |
XLON |
2662148 |
|
21-Mar-2025 |
15:11:52 |
526 |
3857.00 |
XLON |
2662146 |
|
21-Mar-2025 |
15:11:52 |
1,251 |
3857.00 |
XLON |
2662144 |
|
21-Mar-2025 |
15:06:42 |
1,425 |
3856.00 |
XLON |
2652447 |
|
21-Mar-2025 |
15:05:50 |
1,152 |
3856.00 |
XLON |
2651139 |
|
21-Mar-2025 |
15:02:51 |
1,348 |
3855.00 |
XLON |
2646027 |
|
21-Mar-2025 |
14:59:54 |
779 |
3856.00 |
XLON |
2640637 |
|
21-Mar-2025 |
14:59:54 |
544 |
3856.00 |
XLON |
2640635 |
|
21-Mar-2025 |
14:58:09 |
1,250 |
3857.00 |
XLON |
2637685 |
|
21-Mar-2025 |
14:56:59 |
1,284 |
3858.00 |
XLON |
2635898 |
21-Mar-2025 |
14:55:14 |
1,395 |
3857.00 |
XLON |
2632857 |
|
21-Mar-2025 |
14:51:20 |
1,323 |
3853.00 |
XLON |
2626034 |
|
21-Mar-2025 |
14:49:58 |
1,202 |
3853.00 |
XLON |
2623419 |
|
21-Mar-2025 |
14:49:58 |
111 |
3853.00 |
XLON |
2623415 |
|
21-Mar-2025 |
14:47:28 |
1,249 |
3852.00 |
XLON |
2619211 |
|
21-Mar-2025 |
14:46:44 |
1,082 |
3853.00 |
XLON |
2617499 |
|
21-Mar-2025 |
14:46:44 |
43 |
3853.00 |
XLON |
2617495 |
|
21-Mar-2025 |
14:46:44 |
378 |
3853.00 |
XLON |
2617497 |
|
21-Mar-2025 |
14:43:32 |
1,288 |
3852.00 |
XLON |
2612079 |
|
21-Mar-2025 |
14:41:07 |
1,184 |
3851.00 |
XLON |
2608360 |
|
21-Mar-2025 |
14:40:05 |
782 |
3851.00 |
XLON |
2606667 |
|
21-Mar-2025 |
14:39:49 |
441 |
3851.00 |
XLON |
2606138 |
|
21-Mar-2025 |
14:38:53 |
1,019 |
3852.00 |
XLON |
2604819 |
|
21-Mar-2025 |
14:38:53 |
210 |
3852.00 |
XLON |
2604817 |
|
21-Mar-2025 |
14:35:46 |
479 |
3850.00 |
XLON |
2600560 |
|
21-Mar-2025 |
14:35:46 |
188 |
3850.00 |
XLON |
2600558 |
|
21-Mar-2025 |
14:35:41 |
520 |
3851.00 |
XLON |
2600471 |
|
21-Mar-2025 |
14:35:41 |
1,252 |
3851.00 |
XLON |
2600469 |
|
21-Mar-2025 |
14:35:41 |
705 |
3851.00 |
XLON |
2600467 |
|
21-Mar-2025 |
14:30:40 |
1,329 |
3850.00 |
XLON |
2592241 |
|
21-Mar-2025 |
14:29:42 |
1,284 |
3851.00 |
XLON |
2590457 |
|
21-Mar-2025 |
14:24:26 |
1,314 |
3849.00 |
XLON |
2583477 |
|
21-Mar-2025 |
14:22:32 |
1,412 |
3849.00 |
XLON |
2580578 |
|
21-Mar-2025 |
14:21:26 |
1,169 |
3849.00 |
XLON |
2578981 |
|
21-Mar-2025 |
14:20:32 |
1,281 |
3849.00 |
XLON |
2577833 |
|
21-Mar-2025 |
14:20:32 |
6 |
3849.00 |
XLON |
2577831 |
|
21-Mar-2025 |
14:15:30 |
1,335 |
3848.00 |
XLON |
2570357 |
|
21-Mar-2025 |
14:15:26 |
1,375 |
3849.00 |
XLON |
2570224 |
|
21-Mar-2025 |
14:09:25 |
83 |
3849.00 |
XLON |
2561281 |
|
21-Mar-2025 |
14:09:25 |
127 |
3849.00 |
XLON |
2561279 |
|
21-Mar-2025 |
14:09:25 |
75 |
3849.00 |
XLON |
2561277 |
|
21-Mar-2025 |
14:09:25 |
69 |
3849.00 |
XLON |
2561274 |
|
21-Mar-2025 |
14:09:25 |
804 |
3849.00 |
XLON |
2561272 |
|
21-Mar-2025 |
14:09:25 |
41 |
3849.00 |
XLON |
2561270 |
|
21-Mar-2025 |
14:09:24 |
50 |
3849.00 |
XLON |
2561238 |
|
21-Mar-2025 |
14:09:24 |
25 |
3849.00 |
XLON |
2561227 |
|
21-Mar-2025 |
14:09:24 |
75 |
3849.00 |
XLON |
2561216 |
|
21-Mar-2025 |
14:09:03 |
100 |
3849.00 |
XLON |
2560546 |
|
21-Mar-2025 |
14:09:03 |
100 |
3849.00 |
XLON |
2560543 |
|
21-Mar-2025 |
14:09:02 |
1,027 |
3849.00 |
XLON |
2560494 |
|
21-Mar-2025 |
14:07:39 |
1,331 |
3850.00 |
XLON |
2558396 |
|
21-Mar-2025 |
14:05:39 |
310 |
3850.00 |
XLON |
2555916 |
|
21-Mar-2025 |
14:05:39 |
344 |
3850.00 |
XLON |
2555914 |
|
21-Mar-2025 |
14:05:10 |
100 |
3850.00 |
XLON |
2555300 |
|
21-Mar-2025 |
14:05:10 |
605 |
3850.00 |
XLON |
2555298 |
|
21-Mar-2025 |
14:05:10 |
100 |
3850.00 |
XLON |
2555215 |
|
21-Mar-2025 |
14:01:20 |
812 |
3851.00 |
XLON |
2548222 |
|
21-Mar-2025 |
14:01:20 |
378 |
3851.00 |
XLON |
2548220 |
|
21-Mar-2025 |
13:59:01 |
1,221 |
3851.00 |
XLON |
2543582 |
|
21-Mar-2025 |
13:59:01 |
3 |
3851.00 |
XLON |
2543566 |
|
21-Mar-2025 |
13:59:01 |
3 |
3851.00 |
XLON |
2543564 |
|
21-Mar-2025 |
13:57:47 |
1,300 |
3854.00 |
XLON |
2541664 |
|
21-Mar-2025 |
13:57:47 |
127 |
3854.00 |
XLON |
2541662 |
21-Mar-2025 |
13:57:47 |
21 |
3854.00 |
XLON |
2541649 |
|
21-Mar-2025 |
13:57:47 |
777 |
3854.00 |
XLON |
2541643 |
|
21-Mar-2025 |
13:57:47 |
100 |
3854.00 |
XLON |
2541645 |
|
21-Mar-2025 |
13:57:47 |
378 |
3854.00 |
XLON |
2541647 |
|
21-Mar-2025 |
13:52:50 |
1,379 |
3856.00 |
XLON |
2534303 |
|
21-Mar-2025 |
13:52:10 |
1,160 |
3857.00 |
XLON |
2533457 |
|
21-Mar-2025 |
13:49:16 |
1,008 |
3853.00 |
XLON |
2528798 |
|
21-Mar-2025 |
13:49:16 |
257 |
3853.00 |
XLON |
2528796 |
|
21-Mar-2025 |
13:47:17 |
1,263 |
3853.00 |
XLON |
2525670 |
|
21-Mar-2025 |
13:47:17 |
1,290 |
3853.00 |
XLON |
2525668 |
|
21-Mar-2025 |
13:44:09 |
621 |
3852.00 |
XLON |
2519945 |
|
21-Mar-2025 |
13:44:09 |
219 |
3852.00 |
XLON |
2519943 |
|
21-Mar-2025 |
13:44:09 |
219 |
3852.00 |
XLON |
2519941 |
|
21-Mar-2025 |
13:44:09 |
381 |
3852.00 |
XLON |
2519937 |
|
21-Mar-2025 |
13:44:09 |
149 |
3852.00 |
XLON |
2519939 |
|
21-Mar-2025 |
13:44:09 |
1,000 |
3852.00 |
XLON |
2519930 |
|
21-Mar-2025 |
13:38:55 |
1,268 |
3851.00 |
XLON |
2510437 |
|
21-Mar-2025 |
13:35:47 |
1,221 |
3850.00 |
XLON |
2505559 |
|
21-Mar-2025 |
13:35:47 |
117 |
3850.00 |
XLON |
2505557 |
|
21-Mar-2025 |
13:35:46 |
1,042 |
3851.00 |
XLON |
2505483 |
|
21-Mar-2025 |
13:35:13 |
100 |
3851.00 |
XLON |
2504746 |
|
21-Mar-2025 |
13:35:13 |
49 |
3851.00 |
XLON |
2504744 |
|
21-Mar-2025 |
13:33:45 |
1,379 |
3851.00 |
XLON |
2502769 |
|
21-Mar-2025 |
13:32:19 |
1,329 |
3851.00 |
XLON |
2499953 |
|
21-Mar-2025 |
13:30:11 |
1,157 |
3850.00 |
XLON |
2496189 |
|
21-Mar-2025 |
13:30:09 |
100 |
3850.00 |
XLON |
2496083 |
|
21-Mar-2025 |
13:30:01 |
74 |
3850.00 |
XLON |
2494911 |
|
21-Mar-2025 |
13:22:56 |
1,311 |
3850.00 |
XLON |
2486440 |
|
21-Mar-2025 |
13:18:24 |
1,260 |
3851.00 |
XLON |
2482769 |
|
21-Mar-2025 |
13:12:32 |
1,372 |
3850.00 |
XLON |
2478543 |
|
21-Mar-2025 |
13:06:12 |
1,324 |
3847.00 |
XLON |
2474048 |
|
21-Mar-2025 |
13:03:08 |
1,235 |
3848.00 |
XLON |
2472026 |
|
21-Mar-2025 |
12:57:24 |
1,146 |
3850.00 |
XLON |
2468036 |
|
21-Mar-2025 |
12:53:51 |
410 |
3851.00 |
XLON |
2465842 |
|
21-Mar-2025 |
12:53:51 |
588 |
3851.00 |
XLON |
2465840 |
|
21-Mar-2025 |
12:52:23 |
173 |
3851.00 |
XLON |
2464921 |
|
21-Mar-2025 |
12:49:46 |
100 |
3850.00 |
XLON |
2463425 |
|
21-Mar-2025 |
12:49:46 |
462 |
3850.00 |
XLON |
2463423 |
|
21-Mar-2025 |
12:49:46 |
822 |
3850.00 |
XLON |
2463427 |
|
21-Mar-2025 |
12:40:12 |
314 |
3846.00 |
XLON |
2457601 |
|
21-Mar-2025 |
12:40:12 |
141 |
3846.00 |
XLON |
2457599 |
|
21-Mar-2025 |
12:40:12 |
5 |
3846.00 |
XLON |
2457597 |
|
21-Mar-2025 |
12:40:12 |
21 |
3846.00 |
XLON |
2457595 |
|
21-Mar-2025 |
12:40:12 |
151 |
3846.00 |
XLON |
2457593 |
|
21-Mar-2025 |
12:40:12 |
378 |
3846.00 |
XLON |
2457591 |
|
21-Mar-2025 |
12:40:12 |
378 |
3846.00 |
XLON |
2457589 |
|
21-Mar-2025 |
12:36:12 |
1,328 |
3845.00 |
XLON |
2454655 |
|
21-Mar-2025 |
12:33:47 |
598 |
3846.00 |
XLON |
2453318 |
|
21-Mar-2025 |
12:33:47 |
777 |
3846.00 |
XLON |
2453316 |
|
21-Mar-2025 |
12:25:28 |
50 |
3848.00 |
XLON |
2447474 |
|
21-Mar-2025 |
12:25:28 |
139 |
3848.00 |
XLON |
2447470 |
|
21-Mar-2025 |
12:25:28 |
90 |
3848.00 |
XLON |
2447472 |
|
21-Mar-2025 |
12:25:28 |
851 |
3848.00 |
XLON |
2447468 |
21-Mar-2025 |
12:25:28 |
63 |
3848.00 |
XLON |
2447466 |
|
21-Mar-2025 |
12:25:28 |
183 |
3848.00 |
XLON |
2447464 |
|
21-Mar-2025 |
12:20:14 |
1,297 |
3848.00 |
XLON |
2444598 |
|
21-Mar-2025 |
12:16:35 |
88 |
3849.00 |
XLON |
2442564 |
|
21-Mar-2025 |
12:16:35 |
215 |
3849.00 |
XLON |
2442562 |
|
21-Mar-2025 |
12:16:35 |
189 |
3849.00 |
XLON |
2442560 |
|
21-Mar-2025 |
12:16:35 |
378 |
3849.00 |
XLON |
2442558 |
|
21-Mar-2025 |
12:16:21 |
378 |
3849.00 |
XLON |
2442446 |
|
21-Mar-2025 |
12:16:21 |
61 |
3849.00 |
XLON |
2442444 |
|
21-Mar-2025 |
12:06:25 |
905 |
3846.00 |
XLON |
2436558 |
|
21-Mar-2025 |
12:06:02 |
406 |
3846.00 |
XLON |
2436271 |
|
21-Mar-2025 |
12:02:42 |
1,338 |
3849.00 |
XLON |
2433644 |
|
21-Mar-2025 |
11:57:10 |
353 |
3851.00 |
XLON |
2429975 |
|
21-Mar-2025 |
11:57:10 |
495 |
3851.00 |
XLON |
2429973 |
|
21-Mar-2025 |
11:57:10 |
312 |
3851.00 |
XLON |
2429971 |
|
21-Mar-2025 |
11:51:39 |
1,297 |
3849.00 |
XLON |
2425901 |
|
21-Mar-2025 |
11:49:55 |
1,237 |
3849.00 |
XLON |
2424897 |
|
21-Mar-2025 |
11:40:47 |
1,036 |
3849.00 |
XLON |
2419560 |
|
21-Mar-2025 |
11:40:47 |
21 |
3849.00 |
XLON |
2419558 |
|
21-Mar-2025 |
11:40:47 |
307 |
3849.00 |
XLON |
2419556 |
|
21-Mar-2025 |
11:37:22 |
1,403 |
3849.00 |
XLON |
2417348 |
|
21-Mar-2025 |
11:26:42 |
175 |
3850.00 |
XLON |
2410634 |
|
21-Mar-2025 |
11:26:42 |
266 |
3850.00 |
XLON |
2410630 |
|
21-Mar-2025 |
11:26:42 |
931 |
3850.00 |
XLON |
2410632 |
|
21-Mar-2025 |
11:22:02 |
1,262 |
3850.00 |
XLON |
2407507 |
|
21-Mar-2025 |
11:19:45 |
29 |
3852.00 |
XLON |
2405976 |
|
21-Mar-2025 |
11:19:45 |
810 |
3852.00 |
XLON |
2405974 |
|
21-Mar-2025 |
11:19:45 |
402 |
3852.00 |
XLON |
2405972 |
|
21-Mar-2025 |
11:12:20 |
220 |
3852.00 |
XLON |
2400391 |
|
21-Mar-2025 |
11:12:20 |
122 |
3852.00 |
XLON |
2400389 |
|
21-Mar-2025 |
11:11:40 |
84 |
3852.00 |
XLON |
2399844 |
|
21-Mar-2025 |
11:11:16 |
100 |
3852.00 |
XLON |
2399386 |
|
21-Mar-2025 |
11:11:16 |
378 |
3852.00 |
XLON |
2399384 |
|
21-Mar-2025 |
11:11:16 |
378 |
3852.00 |
XLON |
2399382 |
|
21-Mar-2025 |
11:11:16 |
47 |
3852.00 |
XLON |
2399380 |
|
21-Mar-2025 |
11:05:28 |
874 |
3860.00 |
XLON |
2395606 |
|
21-Mar-2025 |
11:05:28 |
473 |
3860.00 |
XLON |
2395608 |
|
21-Mar-2025 |
10:59:50 |
446 |
3854.00 |
XLON |
2390442 |
|
21-Mar-2025 |
10:59:50 |
839 |
3854.00 |
XLON |
2390440 |
|
21-Mar-2025 |
10:59:04 |
925 |
3856.00 |
XLON |
2388979 |
|
21-Mar-2025 |
10:59:04 |
378 |
3856.00 |
XLON |
2388977 |
|
21-Mar-2025 |
10:59:00 |
107 |
3856.00 |
XLON |
2388880 |
|
21-Mar-2025 |
10:59:00 |
166 |
3856.00 |
XLON |
2388878 |
|
21-Mar-2025 |
10:59:00 |
2 |
3856.00 |
XLON |
2388876 |
|
21-Mar-2025 |
10:59:00 |
53 |
3856.00 |
XLON |
2388874 |
|
21-Mar-2025 |
10:58:59 |
15 |
3856.00 |
XLON |
2388839 |
|
21-Mar-2025 |
10:58:59 |
11 |
3856.00 |
XLON |
2388805 |
|
21-Mar-2025 |
10:58:59 |
921 |
3856.00 |
XLON |
2388780 |
|
21-Mar-2025 |
10:58:22 |
711 |
3856.00 |
XLON |
2387424 |
|
21-Mar-2025 |
10:58:22 |
509 |
3856.00 |
XLON |
2387422 |
|
21-Mar-2025 |
10:57:29 |
1,404 |
3856.00 |
XLON |
2385932 |
|
21-Mar-2025 |
10:57:28 |
252 |
3857.00 |
XLON |
2385734 |
|
21-Mar-2025 |
10:57:28 |
279 |
3857.00 |
XLON |
2385732 |
21-Mar-2025 |
10:57:28 |
722 |
3857.00 |
XLON |
2385730 |
|
21-Mar-2025 |
10:57:28 |
733 |
3857.00 |
XLON |
2385723 |
|
21-Mar-2025 |
10:57:28 |
515 |
3857.00 |
XLON |
2385721 |
|
21-Mar-2025 |
10:57:25 |
213 |
3857.00 |
XLON |
2385672 |
|
21-Mar-2025 |
10:57:14 |
18 |
3857.00 |
XLON |
2385463 |
|
21-Mar-2025 |
10:57:14 |
10 |
3857.00 |
XLON |
2385416 |
|
21-Mar-2025 |
10:57:14 |
14 |
3857.00 |
XLON |
2385375 |
|
21-Mar-2025 |
10:57:14 |
975 |
3857.00 |
XLON |
2385371 |
|
21-Mar-2025 |
10:57:14 |
17 |
3857.00 |
XLON |
2385368 |
|
21-Mar-2025 |
10:57:14 |
13 |
3857.00 |
XLON |
2385353 |
|
21-Mar-2025 |
10:57:14 |
159 |
3857.00 |
XLON |
2385303 |
|
21-Mar-2025 |
10:55:58 |
104 |
3857.00 |
XLON |
2382954 |
|
21-Mar-2025 |
10:55:47 |
3 |
3857.00 |
XLON |
2382754 |
|
21-Mar-2025 |
10:55:47 |
1,261 |
3857.00 |
XLON |
2382752 |
|
21-Mar-2025 |
10:55:28 |
147 |
3859.00 |
XLON |
2382156 |
|
21-Mar-2025 |
10:55:28 |
305 |
3859.00 |
XLON |
2382154 |
|
21-Mar-2025 |
10:55:28 |
200 |
3859.00 |
XLON |
2382152 |
|
21-Mar-2025 |
10:55:28 |
577 |
3859.00 |
XLON |
2382150 |
|
21-Mar-2025 |
10:55:28 |
882 |
3859.00 |
XLON |
2382142 |
|
21-Mar-2025 |
10:55:28 |
1,229 |
3859.00 |
XLON |
2382144 |
|
21-Mar-2025 |
10:55:14 |
15 |
3859.00 |
XLON |
2381658 |
|
21-Mar-2025 |
10:55:14 |
12 |
3859.00 |
XLON |
2381643 |
|
21-Mar-2025 |
10:55:14 |
10 |
3859.00 |
XLON |
2381624 |
|
21-Mar-2025 |
10:55:14 |
362 |
3859.00 |
XLON |
2381617 |
|
21-Mar-2025 |
10:55:14 |
873 |
3859.00 |
XLON |
2381534 |
|
21-Mar-2025 |
10:54:59 |
15 |
3859.00 |
XLON |
2380918 |
|
21-Mar-2025 |
10:54:59 |
17 |
3859.00 |
XLON |
2380894 |
|
21-Mar-2025 |
10:54:59 |
343 |
3859.00 |
XLON |
2380880 |
|
21-Mar-2025 |
10:54:29 |
506 |
3859.00 |
XLON |
2379821 |
|
21-Mar-2025 |
10:54:29 |
19 |
3859.00 |
XLON |
2379817 |
|
21-Mar-2025 |
10:54:29 |
12 |
3859.00 |
XLON |
2379810 |
|
21-Mar-2025 |
10:54:29 |
11 |
3859.00 |
XLON |
2379794 |
|
21-Mar-2025 |
10:54:14 |
13 |
3859.00 |
XLON |
2379417 |
|
21-Mar-2025 |
10:54:14 |
12 |
3859.00 |
XLON |
2379396 |
|
21-Mar-2025 |
10:54:14 |
710 |
3859.00 |
XLON |
2379364 |
|
21-Mar-2025 |
10:54:08 |
462 |
3859.00 |
XLON |
2379134 |
|
21-Mar-2025 |
10:54:08 |
948 |
3859.00 |
XLON |
2379132 |
|
21-Mar-2025 |
10:53:14 |
1,005 |
3858.00 |
XLON |
2376710 |
|
21-Mar-2025 |
10:53:14 |
177 |
3858.00 |
XLON |
2376708 |
|
21-Mar-2025 |
10:52:59 |
443 |
3858.00 |
XLON |
2376146 |
|
21-Mar-2025 |
10:52:59 |
19 |
3858.00 |
XLON |
2376132 |
|
21-Mar-2025 |
10:52:59 |
18 |
3858.00 |
XLON |
2376116 |
|
21-Mar-2025 |
10:52:45 |
166 |
3858.00 |
XLON |
2375644 |
|
21-Mar-2025 |
10:52:45 |
110 |
3858.00 |
XLON |
2375646 |
|
21-Mar-2025 |
10:52:45 |
2 |
3858.00 |
XLON |
2375640 |
|
21-Mar-2025 |
10:52:45 |
54 |
3858.00 |
XLON |
2375638 |
|
21-Mar-2025 |
10:52:44 |
18 |
3858.00 |
XLON |
2375606 |
|
21-Mar-2025 |
10:52:44 |
314 |
3858.00 |
XLON |
2375566 |
|
21-Mar-2025 |
10:52:13 |
700 |
3858.00 |
XLON |
2374266 |
|
21-Mar-2025 |
10:52:08 |
100 |
3858.00 |
XLON |
2374056 |
|
21-Mar-2025 |
10:52:06 |
507 |
3858.00 |
XLON |
2374007 |
|
21-Mar-2025 |
10:52:02 |
1,291 |
3859.00 |
XLON |
2373878 |
|
21-Mar-2025 |
10:52:02 |
1,280 |
3859.00 |
XLON |
2373876 |
21-Mar-2025 |
10:51:28 |
1,631 |
3858.00 |
XLON |
2372105 |
|
21-Mar-2025 |
10:50:14 |
16 |
3853.00 |
XLON |
2368815 |
|
21-Mar-2025 |
10:50:14 |
1,231 |
3853.00 |
XLON |
2368817 |
|
21-Mar-2025 |
10:48:32 |
1,238 |
3853.00 |
XLON |
2365556 |
|
21-Mar-2025 |
10:42:25 |
1,250 |
3855.00 |
XLON |
2360186 |
|
21-Mar-2025 |
10:39:15 |
1,337 |
3859.00 |
XLON |
2356564 |
|
21-Mar-2025 |
10:33:04 |
744 |
3856.00 |
XLON |
2352052 |
|
21-Mar-2025 |
10:33:04 |
378 |
3856.00 |
XLON |
2352050 |
|
21-Mar-2025 |
10:31:51 |
87 |
3856.00 |
XLON |
2351199 |
|
21-Mar-2025 |
10:27:51 |
953 |
3857.00 |
XLON |
2347760 |
|
21-Mar-2025 |
10:27:41 |
89 |
3857.00 |
XLON |
2347656 |
|
21-Mar-2025 |
10:27:41 |
105 |
3857.00 |
XLON |
2347654 |
|
21-Mar-2025 |
10:27:41 |
178 |
3857.00 |
XLON |
2347652 |
|
21-Mar-2025 |
10:25:09 |
21 |
3855.00 |
XLON |
2345565 |
|
21-Mar-2025 |
10:25:09 |
378 |
3855.00 |
XLON |
2345561 |
|
21-Mar-2025 |
10:25:09 |
134 |
3855.00 |
XLON |
2345559 |
|
21-Mar-2025 |
10:19:23 |
1,311 |
3852.00 |
XLON |
2340173 |
|
21-Mar-2025 |
10:17:03 |
1,172 |
3848.00 |
XLON |
2338009 |
|
21-Mar-2025 |
10:16:25 |
1,468 |
3852.00 |
XLON |
2337364 |
|
21-Mar-2025 |
10:16:19 |
1,278 |
3853.00 |
XLON |
2337226 |
|
21-Mar-2025 |
10:16:19 |
1,008 |
3853.00 |
XLON |
2337224 |
|
21-Mar-2025 |
10:16:03 |
1,839 |
3853.00 |
XLON |
2336940 |
|
21-Mar-2025 |
10:15:35 |
27 |
3851.00 |
XLON |
2336435 |
|
21-Mar-2025 |
10:15:35 |
299 |
3851.00 |
XLON |
2336433 |
|
21-Mar-2025 |
10:15:35 |
577 |
3851.00 |
XLON |
2336431 |
|
21-Mar-2025 |
10:15:35 |
288 |
3851.00 |
XLON |
2336429 |
|
21-Mar-2025 |
10:15:32 |
1,165 |
3851.00 |
XLON |
2336299 |
|
21-Mar-2025 |
10:15:30 |
1,338 |
3852.00 |
XLON |
2336205 |
|
21-Mar-2025 |
10:15:22 |
821 |
3850.00 |
XLON |
2335281 |
|
21-Mar-2025 |
10:15:22 |
8,840 |
3850.00 |
XLON |
2335283 |
|
21-Mar-2025 |
10:15:22 |
4,199 |
3850.00 |
XLON |
2335285 |
|
21-Mar-2025 |
10:15:22 |
17 |
3850.00 |
XLON |
2335278 |
|
21-Mar-2025 |
10:15:22 |
50 |
3850.00 |
XLON |
2335275 |
|
21-Mar-2025 |
10:15:22 |
100 |
3850.00 |
XLON |
2335269 |
|
21-Mar-2025 |
10:15:22 |
7,706 |
3850.00 |
XLON |
2335267 |
|
21-Mar-2025 |
10:15:22 |
776 |
3850.00 |
XLON |
2335265 |
|
21-Mar-2025 |
10:15:22 |
140 |
3850.00 |
XLON |
2335263 |
|
21-Mar-2025 |
10:15:22 |
311 |
3850.00 |
XLON |
2335261 |
|
21-Mar-2025 |
10:15:22 |
136 |
3850.00 |
XLON |
2335252 |
|
21-Mar-2025 |
10:15:22 |
266 |
3850.00 |
XLON |
2335250 |
|
21-Mar-2025 |
10:15:22 |
366 |
3850.00 |
XLON |
2335255 |
|
21-Mar-2025 |
10:15:22 |
267 |
3850.00 |
XLON |
2335257 |
|
21-Mar-2025 |
10:15:22 |
305 |
3849.00 |
XLON |
2335247 |
|
21-Mar-2025 |
10:15:22 |
276 |
3849.00 |
XLON |
2335243 |
|
21-Mar-2025 |
10:15:22 |
220 |
3849.00 |
XLON |
2335241 |
|
21-Mar-2025 |
10:15:22 |
285 |
3849.00 |
XLON |
2335239 |
|
21-Mar-2025 |
10:15:22 |
200 |
3848.00 |
XLON |
2335237 |
|
21-Mar-2025 |
10:08:18 |
1,250 |
3847.00 |
XLON |
2327713 |
|
21-Mar-2025 |
10:03:57 |
1,023 |
3851.00 |
XLON |
2324033 |
|
21-Mar-2025 |
10:03:57 |
278 |
3851.00 |
XLON |
2324031 |
|
21-Mar-2025 |
10:00:10 |
1,068 |
3851.00 |
XLON |
2320860 |
|
21-Mar-2025 |
10:00:10 |
257 |
3851.00 |
XLON |
2320858 |
|
21-Mar-2025 |
10:00:10 |
1,364 |
3852.00 |
XLON |
2320851 |
21-Mar-2025 |
10:00:10 |
1,179 |
3852.00 |
XLON |
2320853 |
|
21-Mar-2025 |
09:51:34 |
209 |
3847.00 |
XLON |
2313341 |
|
21-Mar-2025 |
09:51:34 |
21 |
3847.00 |
XLON |
2313339 |
|
21-Mar-2025 |
09:51:34 |
378 |
3847.00 |
XLON |
2313337 |
|
21-Mar-2025 |
09:51:34 |
2 |
3847.00 |
XLON |
2313335 |
|
21-Mar-2025 |
09:51:34 |
366 |
3847.00 |
XLON |
2313333 |
|
21-Mar-2025 |
09:51:34 |
252 |
3847.00 |
XLON |
2313331 |
|
21-Mar-2025 |
09:48:42 |
486 |
3846.00 |
XLON |
2310449 |
|
21-Mar-2025 |
09:48:42 |
12 |
3846.00 |
XLON |
2310447 |
|
21-Mar-2025 |
09:42:13 |
1,285 |
3843.00 |
XLON |
2304826 |
|
21-Mar-2025 |
09:40:37 |
14 |
3844.00 |
XLON |
2303574 |
|
21-Mar-2025 |
09:40:37 |
1,223 |
3844.00 |
XLON |
2303576 |
|
21-Mar-2025 |
09:31:49 |
144 |
3842.00 |
XLON |
2294351 |
|
21-Mar-2025 |
09:31:49 |
1,086 |
3842.00 |
XLON |
2294349 |
|
21-Mar-2025 |
09:31:49 |
170 |
3842.00 |
XLON |
2294347 |
|
21-Mar-2025 |
09:28:27 |
1,271 |
3845.00 |
XLON |
2290718 |
|
21-Mar-2025 |
09:28:13 |
1,383 |
3846.00 |
XLON |
2290447 |
|
21-Mar-2025 |
09:18:25 |
612 |
3845.00 |
XLON |
2280563 |
|
21-Mar-2025 |
09:18:25 |
100 |
3845.00 |
XLON |
2280561 |
|
21-Mar-2025 |
09:18:25 |
129 |
3845.00 |
XLON |
2280559 |
|
21-Mar-2025 |
09:18:25 |
413 |
3845.00 |
XLON |
2280557 |
|
21-Mar-2025 |
09:13:34 |
1,266 |
3841.00 |
XLON |
2275666 |
|
21-Mar-2025 |
09:12:08 |
132 |
3838.00 |
XLON |
2274132 |
|
21-Mar-2025 |
09:12:08 |
181 |
3838.00 |
XLON |
2274128 |
|
21-Mar-2025 |
09:08:20 |
400 |
3839.00 |
XLON |
2270113 |
|
21-Mar-2025 |
09:08:20 |
523 |
3839.00 |
XLON |
2270111 |
|
21-Mar-2025 |
09:07:21 |
260 |
3839.00 |
XLON |
2269078 |
|
21-Mar-2025 |
09:03:08 |
1,364 |
3839.00 |
XLON |
2264691 |
|
21-Mar-2025 |
09:01:59 |
70 |
3840.00 |
XLON |
2263370 |
|
21-Mar-2025 |
09:01:59 |
21 |
3840.00 |
XLON |
2263368 |
|
21-Mar-2025 |
09:01:59 |
378 |
3840.00 |
XLON |
2263366 |
|
21-Mar-2025 |
09:01:59 |
777 |
3840.00 |
XLON |
2263364 |
|
21-Mar-2025 |
09:01:52 |
123 |
3840.00 |
XLON |
2263292 |
|
21-Mar-2025 |
08:55:55 |
1,225 |
3839.00 |
XLON |
2256304 |
|
21-Mar-2025 |
08:49:36 |
1,239 |
3837.00 |
XLON |
2249818 |
|
21-Mar-2025 |
08:49:30 |
1,181 |
3838.00 |
XLON |
2249750 |
|
21-Mar-2025 |
08:41:24 |
262 |
3837.00 |
XLON |
2240923 |
|
21-Mar-2025 |
08:41:24 |
219 |
3837.00 |
XLON |
2240921 |
|
21-Mar-2025 |
08:41:24 |
219 |
3837.00 |
XLON |
2240919 |
|
21-Mar-2025 |
08:41:24 |
592 |
3837.00 |
XLON |
2240917 |
|
21-Mar-2025 |
08:38:26 |
1,335 |
3846.00 |
XLON |
2238292 |
|
21-Mar-2025 |
08:35:42 |
1,175 |
3846.00 |
XLON |
2235871 |
|
21-Mar-2025 |
08:31:08 |
360 |
3853.00 |
XLON |
2230660 |
|
21-Mar-2025 |
08:31:08 |
1,012 |
3853.00 |
XLON |
2230658 |
|
21-Mar-2025 |
08:25:56 |
92 |
3848.00 |
XLON |
2223434 |
|
21-Mar-2025 |
08:25:55 |
1,287 |
3848.00 |
XLON |
2223416 |
|
21-Mar-2025 |
08:25:40 |
188 |
3849.00 |
XLON |
2223100 |
|
21-Mar-2025 |
08:25:40 |
1,105 |
3849.00 |
XLON |
2223098 |
|
21-Mar-2025 |
08:19:04 |
1,341 |
3849.00 |
XLON |
2215318 |
|
21-Mar-2025 |
08:17:31 |
1,380 |
3846.00 |
XLON |
2213568 |
|
21-Mar-2025 |
08:14:15 |
1,306 |
3840.00 |
XLON |
2209055 |
|
21-Mar-2025 |
08:10:26 |
795 |
3843.00 |
XLON |
2203541 |
|
21-Mar-2025 |
08:10:26 |
351 |
3843.00 |
XLON |
2203539 |
21-Mar-2025 |
08:09:09 |
1,271 |
3844.00 |
XLON |
2202147 |
|
21-Mar-2025 |
08:06:37 |
1,355 |
3850.00 |
XLON |
2196758 |
|
21-Mar-2025 |
08:04:24 |
1,185 |
3844.00 |
XLON |
2194129 |
|
21-Mar-2025 |
08:03:31 |
1,353 |
3843.00 |
XLON |
2192777 |
|
21-Mar-2025 |
08:01:59 |
1,397 |
3838.00 |
XLON |
2190982 |
|
21-Mar-2025 |
08:01:58 |
865 |
3839.00 |
XLON |
2190961 |
|
21-Mar-2025 |
08:01:58 |
437 |
3839.00 |
XLON |
2190959 |
24 March 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 27 March 2025.
24 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 252,118 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 30,057,339 ordinary shares in treasury, and has 1,851,487,420 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 10,449,669 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 March 2025 |
Number of ordinary shares purchased: |
252,118 |
Highest price paid per share (p): |
3895 |
Lowest price paid per share (p): |
3850 |
Volume weighted average price paid per share (p): |
3867.7465 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
24-Mar-2025 |
16:13:07 |
55 |
3862.00 |
XLON |
2914214 |
|
24-Mar-2025 |
16:13:07 |
500 |
3862.00 |
XLON |
2914208 |
|
24-Mar-2025 |
16:13:07 |
226 |
3862.00 |
XLON |
2914206 |
|
24-Mar-2025 |
16:13:07 |
76 |
3862.00 |
XLON |
2914212 |
|
24-Mar-2025 |
16:13:07 |
143 |
3862.00 |
XLON |
2914210 |
|
24-Mar-2025 |
16:12:37 |
71 |
3862.00 |
XLON |
2913321 |
|
24-Mar-2025 |
16:12:37 |
924 |
3862.00 |
XLON |
2913319 |
|
24-Mar-2025 |
16:12:37 |
100 |
3862.00 |
XLON |
2913317 |
|
24-Mar-2025 |
16:12:37 |
246 |
3862.00 |
XLON |
2913315 |
|
24-Mar-2025 |
16:12:37 |
218 |
3862.00 |
XLON |
2913313 |
|
24-Mar-2025 |
16:11:52 |
1,260 |
3862.00 |
XLON |
2911218 |
|
24-Mar-2025 |
16:11:20 |
770 |
3863.00 |
XLON |
2910020 |
|
24-Mar-2025 |
16:11:20 |
399 |
3863.00 |
XLON |
2910018 |
|
24-Mar-2025 |
16:09:51 |
450 |
3864.00 |
XLON |
2906785 |
24-Mar-2025 |
16:09:51 |
786 |
3864.00 |
XLON |
2906787 |
|
24-Mar-2025 |
16:09:38 |
1,161 |
3864.00 |
XLON |
2906436 |
|
24-Mar-2025 |
16:08:25 |
254 |
3866.00 |
XLON |
2904270 |
|
24-Mar-2025 |
16:08:25 |
1,210 |
3866.00 |
XLON |
2904268 |
|
24-Mar-2025 |
16:07:30 |
1,054 |
3866.00 |
XLON |
2902714 |
|
24-Mar-2025 |
16:06:12 |
220 |
3866.00 |
XLON |
2900566 |
|
24-Mar-2025 |
16:06:12 |
490 |
3866.00 |
XLON |
2900564 |
|
24-Mar-2025 |
16:04:39 |
1,279 |
3865.00 |
XLON |
2897455 |
|
24-Mar-2025 |
16:04:39 |
1,303 |
3865.00 |
XLON |
2897453 |
|
24-Mar-2025 |
16:00:42 |
1,395 |
3864.00 |
XLON |
2890276 |
|
24-Mar-2025 |
15:59:37 |
399 |
3865.00 |
XLON |
2886413 |
|
24-Mar-2025 |
15:59:37 |
761 |
3865.00 |
XLON |
2886415 |
|
24-Mar-2025 |
15:59:27 |
316 |
3866.00 |
XLON |
2885515 |
|
24-Mar-2025 |
15:59:27 |
223 |
3866.00 |
XLON |
2885513 |
|
24-Mar-2025 |
15:59:27 |
83 |
3866.00 |
XLON |
2885511 |
|
24-Mar-2025 |
15:59:27 |
163 |
3866.00 |
XLON |
2885509 |
|
24-Mar-2025 |
15:59:27 |
1,500 |
3866.00 |
XLON |
2885507 |
|
24-Mar-2025 |
15:59:27 |
924 |
3866.00 |
XLON |
2885505 |
|
24-Mar-2025 |
15:59:27 |
93 |
3866.00 |
XLON |
2885503 |
|
24-Mar-2025 |
15:56:01 |
1,402 |
3863.00 |
XLON |
2880513 |
|
24-Mar-2025 |
15:52:40 |
1,295 |
3863.00 |
XLON |
2875200 |
|
24-Mar-2025 |
15:49:44 |
1,319 |
3862.00 |
XLON |
2870016 |
|
24-Mar-2025 |
15:48:51 |
1 |
3865.00 |
XLON |
2868305 |
|
24-Mar-2025 |
15:48:51 |
335 |
3865.00 |
XLON |
2868303 |
|
24-Mar-2025 |
15:48:51 |
223 |
3865.00 |
XLON |
2868299 |
|
24-Mar-2025 |
15:48:04 |
1,256 |
3866.00 |
XLON |
2866899 |
|
24-Mar-2025 |
15:48:04 |
83 |
3866.00 |
XLON |
2866897 |
|
24-Mar-2025 |
15:46:00 |
151 |
3867.00 |
XLON |
2863868 |
|
24-Mar-2025 |
15:46:00 |
1,071 |
3867.00 |
XLON |
2863866 |
|
24-Mar-2025 |
15:44:03 |
877 |
3868.00 |
XLON |
2860317 |
|
24-Mar-2025 |
15:44:03 |
200 |
3868.00 |
XLON |
2860319 |
|
24-Mar-2025 |
15:44:03 |
176 |
3868.00 |
XLON |
2860321 |
|
24-Mar-2025 |
15:42:40 |
1,224 |
3869.00 |
XLON |
2858286 |
|
24-Mar-2025 |
15:42:40 |
92 |
3869.00 |
XLON |
2858288 |
|
24-Mar-2025 |
15:40:47 |
1,145 |
3870.00 |
XLON |
2855501 |
|
24-Mar-2025 |
15:38:19 |
1,716 |
3869.00 |
XLON |
2851596 |
|
24-Mar-2025 |
15:38:02 |
1,370 |
3870.00 |
XLON |
2851090 |
|
24-Mar-2025 |
15:37:50 |
153 |
3870.00 |
XLON |
2850667 |
|
24-Mar-2025 |
15:37:50 |
399 |
3870.00 |
XLON |
2850665 |
|
24-Mar-2025 |
15:37:50 |
50 |
3870.00 |
XLON |
2850663 |
|
24-Mar-2025 |
15:37:50 |
650 |
3870.00 |
XLON |
2850661 |
|
24-Mar-2025 |
15:35:55 |
399 |
3868.00 |
XLON |
2847306 |
|
24-Mar-2025 |
15:35:55 |
1,300 |
3868.00 |
XLON |
2847310 |
|
24-Mar-2025 |
15:35:55 |
144 |
3868.00 |
XLON |
2847308 |
|
24-Mar-2025 |
15:35:40 |
198 |
3868.00 |
XLON |
2846955 |
|
24-Mar-2025 |
15:35:40 |
327 |
3868.00 |
XLON |
2846953 |
|
24-Mar-2025 |
15:35:40 |
112 |
3868.00 |
XLON |
2846951 |
|
24-Mar-2025 |
15:35:40 |
120 |
3868.00 |
XLON |
2846949 |
|
24-Mar-2025 |
15:30:32 |
776 |
3860.00 |
XLON |
2838861 |
|
24-Mar-2025 |
15:30:32 |
700 |
3860.00 |
XLON |
2838859 |
|
24-Mar-2025 |
15:30:32 |
487 |
3860.00 |
XLON |
2838853 |
|
24-Mar-2025 |
15:30:32 |
1,050 |
3860.00 |
XLON |
2838855 |
|
24-Mar-2025 |
15:30:32 |
5 |
3860.00 |
XLON |
2838857 |
24-Mar-2025 |
15:25:53 |
1,246 |
3860.00 |
XLON |
2831059 |
|
24-Mar-2025 |
15:25:53 |
100 |
3860.00 |
XLON |
2831061 |
|
24-Mar-2025 |
15:25:20 |
1,042 |
3860.00 |
XLON |
2829682 |
|
24-Mar-2025 |
15:22:07 |
1,293 |
3861.00 |
XLON |
2822865 |
|
24-Mar-2025 |
15:21:05 |
718 |
3862.00 |
XLON |
2821435 |
|
24-Mar-2025 |
15:21:05 |
704 |
3862.00 |
XLON |
2821433 |
|
24-Mar-2025 |
15:19:45 |
1 |
3863.00 |
XLON |
2819381 |
|
24-Mar-2025 |
15:19:45 |
1,269 |
3863.00 |
XLON |
2819379 |
|
24-Mar-2025 |
15:19:45 |
47 |
3863.00 |
XLON |
2819383 |
|
24-Mar-2025 |
15:18:48 |
1,162 |
3864.00 |
XLON |
2817541 |
|
24-Mar-2025 |
15:18:12 |
138 |
3864.00 |
XLON |
2816624 |
|
24-Mar-2025 |
15:18:12 |
37 |
3864.00 |
XLON |
2816622 |
|
24-Mar-2025 |
15:18:12 |
961 |
3864.00 |
XLON |
2816620 |
|
24-Mar-2025 |
15:18:12 |
115 |
3864.00 |
XLON |
2816618 |
|
24-Mar-2025 |
15:14:30 |
1,207 |
3865.00 |
XLON |
2810149 |
|
24-Mar-2025 |
15:13:25 |
1,144 |
3868.00 |
XLON |
2808251 |
|
24-Mar-2025 |
15:13:22 |
1,445 |
3868.00 |
XLON |
2808027 |
|
24-Mar-2025 |
15:12:29 |
1,238 |
3869.00 |
XLON |
2806284 |
|
24-Mar-2025 |
15:11:47 |
1,793 |
3869.00 |
XLON |
2804209 |
|
24-Mar-2025 |
15:06:15 |
1,089 |
3863.00 |
XLON |
2792347 |
|
24-Mar-2025 |
15:06:15 |
85 |
3863.00 |
XLON |
2792345 |
|
24-Mar-2025 |
15:05:13 |
1,331 |
3863.00 |
XLON |
2790799 |
|
24-Mar-2025 |
15:02:31 |
376 |
3864.00 |
XLON |
2786057 |
|
24-Mar-2025 |
15:02:31 |
446 |
3864.00 |
XLON |
2786051 |
|
24-Mar-2025 |
15:02:31 |
250 |
3864.00 |
XLON |
2786047 |
|
24-Mar-2025 |
15:02:31 |
227 |
3864.00 |
XLON |
2786049 |
|
24-Mar-2025 |
15:02:31 |
915 |
3864.00 |
XLON |
2786031 |
|
24-Mar-2025 |
15:02:31 |
554 |
3864.00 |
XLON |
2786028 |
|
24-Mar-2025 |
15:02:31 |
5 |
3864.00 |
XLON |
2786016 |
|
24-Mar-2025 |
15:02:31 |
1,354 |
3864.00 |
XLON |
2785952 |
|
24-Mar-2025 |
14:58:21 |
1,143 |
3864.00 |
XLON |
2776520 |
|
24-Mar-2025 |
14:57:02 |
1,288 |
3865.00 |
XLON |
2774204 |
|
24-Mar-2025 |
14:56:47 |
1,199 |
3865.00 |
XLON |
2773776 |
|
24-Mar-2025 |
14:54:47 |
1,205 |
3864.00 |
XLON |
2770463 |
|
24-Mar-2025 |
14:51:55 |
1,186 |
3865.00 |
XLON |
2765266 |
|
24-Mar-2025 |
14:50:10 |
1,166 |
3864.00 |
XLON |
2762160 |
|
24-Mar-2025 |
14:50:09 |
397 |
3864.00 |
XLON |
2762129 |
|
24-Mar-2025 |
14:50:09 |
1,354 |
3865.00 |
XLON |
2762123 |
|
24-Mar-2025 |
14:49:46 |
399 |
3865.00 |
XLON |
2761063 |
|
24-Mar-2025 |
14:49:46 |
399 |
3865.00 |
XLON |
2761061 |
|
24-Mar-2025 |
14:49:46 |
485 |
3865.00 |
XLON |
2761065 |
|
24-Mar-2025 |
14:49:46 |
54 |
3865.00 |
XLON |
2761059 |
|
24-Mar-2025 |
14:49:46 |
36 |
3865.00 |
XLON |
2761057 |
|
24-Mar-2025 |
14:46:40 |
1,257 |
3862.00 |
XLON |
2755241 |
|
24-Mar-2025 |
14:44:29 |
1,414 |
3861.00 |
XLON |
2751521 |
|
24-Mar-2025 |
14:41:57 |
1,314 |
3860.00 |
XLON |
2747291 |
|
24-Mar-2025 |
14:41:40 |
1,398 |
3861.00 |
XLON |
2746850 |
|
24-Mar-2025 |
14:39:18 |
671 |
3858.00 |
XLON |
2741900 |
|
24-Mar-2025 |
14:39:18 |
590 |
3858.00 |
XLON |
2741898 |
|
24-Mar-2025 |
14:37:50 |
1,395 |
3857.00 |
XLON |
2739260 |
|
24-Mar-2025 |
14:35:29 |
1,392 |
3858.00 |
XLON |
2735384 |
|
24-Mar-2025 |
14:34:22 |
1,355 |
3857.00 |
XLON |
2732957 |
|
24-Mar-2025 |
14:33:12 |
1,261 |
3858.00 |
XLON |
2730065 |
24-Mar-2025 |
14:31:36 |
55 |
3859.00 |
XLON |
2725988 |
|
24-Mar-2025 |
14:31:36 |
399 |
3859.00 |
XLON |
2725986 |
|
24-Mar-2025 |
14:31:36 |
237 |
3859.00 |
XLON |
2725984 |
|
24-Mar-2025 |
14:31:36 |
258 |
3859.00 |
XLON |
2725982 |
|
24-Mar-2025 |
14:31:36 |
282 |
3859.00 |
XLON |
2725980 |
|
24-Mar-2025 |
14:31:36 |
29 |
3859.00 |
XLON |
2725978 |
|
24-Mar-2025 |
14:31:36 |
78 |
3859.00 |
XLON |
2725969 |
|
24-Mar-2025 |
14:31:36 |
129 |
3859.00 |
XLON |
2725967 |
|
24-Mar-2025 |
14:31:36 |
270 |
3859.00 |
XLON |
2725974 |
|
24-Mar-2025 |
14:31:36 |
210 |
3859.00 |
XLON |
2725965 |
|
24-Mar-2025 |
14:31:36 |
739 |
3859.00 |
XLON |
2725963 |
|
24-Mar-2025 |
14:30:32 |
1,489 |
3857.00 |
XLON |
2723892 |
|
24-Mar-2025 |
14:30:32 |
1,141 |
3857.00 |
XLON |
2723890 |
|
24-Mar-2025 |
14:24:44 |
1,331 |
3852.00 |
XLON |
2713585 |
|
24-Mar-2025 |
14:24:28 |
1,374 |
3853.00 |
XLON |
2713125 |
|
24-Mar-2025 |
14:22:10 |
1,480 |
3851.00 |
XLON |
2709525 |
|
24-Mar-2025 |
14:19:34 |
1,155 |
3850.00 |
XLON |
2704904 |
|
24-Mar-2025 |
14:15:48 |
1,179 |
3852.00 |
XLON |
2698648 |
|
24-Mar-2025 |
14:14:30 |
634 |
3852.00 |
XLON |
2696360 |
|
24-Mar-2025 |
14:14:30 |
709 |
3852.00 |
XLON |
2696358 |
|
24-Mar-2025 |
14:11:55 |
1,373 |
3855.00 |
XLON |
2691996 |
|
24-Mar-2025 |
14:10:37 |
1,245 |
3855.00 |
XLON |
2689791 |
|
24-Mar-2025 |
14:10:37 |
177 |
3855.00 |
XLON |
2689789 |
|
24-Mar-2025 |
14:08:08 |
20 |
3858.00 |
XLON |
2685509 |
|
24-Mar-2025 |
14:08:08 |
600 |
3858.00 |
XLON |
2685503 |
|
24-Mar-2025 |
14:08:08 |
739 |
3858.00 |
XLON |
2685501 |
|
24-Mar-2025 |
14:08:08 |
1,424 |
3858.00 |
XLON |
2685494 |
|
24-Mar-2025 |
14:05:03 |
764 |
3854.00 |
XLON |
2680433 |
|
24-Mar-2025 |
14:05:03 |
399 |
3854.00 |
XLON |
2680431 |
|
24-Mar-2025 |
14:02:14 |
1,350 |
3858.00 |
XLON |
2675193 |
|
24-Mar-2025 |
14:01:51 |
1,576 |
3858.00 |
XLON |
2674515 |
|
24-Mar-2025 |
14:01:51 |
910 |
3859.00 |
XLON |
2674513 |
|
24-Mar-2025 |
14:01:51 |
399 |
3859.00 |
XLON |
2674511 |
|
24-Mar-2025 |
13:56:32 |
853 |
3856.00 |
XLON |
2663673 |
|
24-Mar-2025 |
13:56:32 |
399 |
3856.00 |
XLON |
2663671 |
|
24-Mar-2025 |
13:53:51 |
1,360 |
3857.00 |
XLON |
2659449 |
|
24-Mar-2025 |
13:53:48 |
1,224 |
3858.00 |
XLON |
2659401 |
|
24-Mar-2025 |
13:53:48 |
63 |
3858.00 |
XLON |
2659399 |
|
24-Mar-2025 |
13:53:47 |
1,152 |
3859.00 |
XLON |
2659337 |
|
24-Mar-2025 |
13:49:51 |
171 |
3859.00 |
XLON |
2652882 |
|
24-Mar-2025 |
13:49:51 |
64 |
3859.00 |
XLON |
2652884 |
|
24-Mar-2025 |
13:49:51 |
1,048 |
3859.00 |
XLON |
2652886 |
|
24-Mar-2025 |
13:48:30 |
1,249 |
3862.00 |
XLON |
2650802 |
|
24-Mar-2025 |
13:46:27 |
577 |
3863.00 |
XLON |
2647239 |
|
24-Mar-2025 |
13:46:26 |
706 |
3863.00 |
XLON |
2647211 |
|
24-Mar-2025 |
13:46:26 |
897 |
3864.00 |
XLON |
2647175 |
|
24-Mar-2025 |
13:46:26 |
375 |
3864.00 |
XLON |
2647173 |
|
24-Mar-2025 |
13:46:10 |
738 |
3865.00 |
XLON |
2646590 |
|
24-Mar-2025 |
13:46:10 |
463 |
3865.00 |
XLON |
2646588 |
|
24-Mar-2025 |
13:44:59 |
1,249 |
3862.00 |
XLON |
2643748 |
|
24-Mar-2025 |
13:41:01 |
586 |
3861.00 |
XLON |
2637708 |
|
24-Mar-2025 |
13:41:01 |
186 |
3861.00 |
XLON |
2637710 |
|
24-Mar-2025 |
13:41:01 |
200 |
3861.00 |
XLON |
2637702 |
24-Mar-2025 |
13:41:01 |
209 |
3861.00 |
XLON |
2637700 |
|
24-Mar-2025 |
13:39:47 |
1,334 |
3861.00 |
XLON |
2635522 |
|
24-Mar-2025 |
13:37:40 |
1,169 |
3861.00 |
XLON |
2631471 |
|
24-Mar-2025 |
13:35:01 |
788 |
3860.00 |
XLON |
2626788 |
|
24-Mar-2025 |
13:35:01 |
600 |
3860.00 |
XLON |
2626786 |
|
24-Mar-2025 |
13:34:01 |
1,168 |
3863.00 |
XLON |
2625051 |
|
24-Mar-2025 |
13:33:16 |
799 |
3864.00 |
XLON |
2623742 |
|
24-Mar-2025 |
13:33:16 |
379 |
3864.00 |
XLON |
2623740 |
|
24-Mar-2025 |
13:33:16 |
190 |
3864.00 |
XLON |
2623744 |
|
24-Mar-2025 |
13:33:07 |
1,371 |
3865.00 |
XLON |
2623476 |
|
24-Mar-2025 |
13:33:07 |
17 |
3865.00 |
XLON |
2623474 |
|
24-Mar-2025 |
13:30:59 |
196 |
3863.00 |
XLON |
2618040 |
|
24-Mar-2025 |
13:30:59 |
250 |
3863.00 |
XLON |
2618038 |
|
24-Mar-2025 |
13:30:59 |
1,270 |
3863.00 |
XLON |
2618036 |
|
24-Mar-2025 |
13:28:49 |
1,291 |
3860.00 |
XLON |
2610921 |
|
24-Mar-2025 |
13:24:45 |
1,356 |
3863.00 |
XLON |
2605597 |
|
24-Mar-2025 |
13:23:10 |
1,176 |
3861.00 |
XLON |
2603498 |
|
24-Mar-2025 |
13:19:52 |
200 |
3859.00 |
XLON |
2600453 |
|
24-Mar-2025 |
13:19:52 |
161 |
3859.00 |
XLON |
2600455 |
|
24-Mar-2025 |
13:19:52 |
399 |
3859.00 |
XLON |
2600457 |
|
24-Mar-2025 |
13:19:52 |
606 |
3859.00 |
XLON |
2600459 |
|
24-Mar-2025 |
13:16:59 |
32 |
3858.00 |
XLON |
2598181 |
|
24-Mar-2025 |
13:16:59 |
1,129 |
3858.00 |
XLON |
2598179 |
|
24-Mar-2025 |
13:12:35 |
200 |
3853.00 |
XLON |
2594388 |
|
24-Mar-2025 |
13:12:11 |
75 |
3854.00 |
XLON |
2593996 |
|
24-Mar-2025 |
13:12:11 |
1,157 |
3854.00 |
XLON |
2593994 |
|
24-Mar-2025 |
13:02:26 |
803 |
3850.00 |
XLON |
2584885 |
|
24-Mar-2025 |
13:02:26 |
408 |
3850.00 |
XLON |
2584883 |
|
24-Mar-2025 |
12:58:42 |
34 |
3852.00 |
XLON |
2581347 |
|
24-Mar-2025 |
12:58:42 |
1,175 |
3852.00 |
XLON |
2581349 |
|
24-Mar-2025 |
12:55:06 |
1,179 |
3852.00 |
XLON |
2578723 |
|
24-Mar-2025 |
12:50:00 |
1,020 |
3852.00 |
XLON |
2574711 |
|
24-Mar-2025 |
12:50:00 |
307 |
3852.00 |
XLON |
2574709 |
|
24-Mar-2025 |
12:46:34 |
931 |
3851.00 |
XLON |
2571993 |
|
24-Mar-2025 |
12:46:34 |
320 |
3851.00 |
XLON |
2571991 |
|
24-Mar-2025 |
12:42:35 |
1,305 |
3853.00 |
XLON |
2568763 |
|
24-Mar-2025 |
12:42:35 |
108 |
3853.00 |
XLON |
2568761 |
|
24-Mar-2025 |
12:40:53 |
1,208 |
3855.00 |
XLON |
2567381 |
|
24-Mar-2025 |
12:33:05 |
646 |
3859.00 |
XLON |
2561920 |
|
24-Mar-2025 |
12:33:05 |
596 |
3859.00 |
XLON |
2561918 |
|
24-Mar-2025 |
12:30:54 |
442 |
3860.00 |
XLON |
2559777 |
|
24-Mar-2025 |
12:30:54 |
409 |
3860.00 |
XLON |
2559779 |
|
24-Mar-2025 |
12:30:38 |
310 |
3860.00 |
XLON |
2559632 |
|
24-Mar-2025 |
12:26:40 |
579 |
3864.00 |
XLON |
2556595 |
|
24-Mar-2025 |
12:26:40 |
628 |
3864.00 |
XLON |
2556593 |
|
24-Mar-2025 |
12:19:45 |
596 |
3863.00 |
XLON |
2552047 |
|
24-Mar-2025 |
12:19:42 |
189 |
3863.00 |
XLON |
2551986 |
|
24-Mar-2025 |
12:19:42 |
399 |
3863.00 |
XLON |
2551984 |
|
24-Mar-2025 |
12:14:59 |
45 |
3863.00 |
XLON |
2548790 |
|
24-Mar-2025 |
12:14:59 |
1,114 |
3863.00 |
XLON |
2548788 |
|
24-Mar-2025 |
12:13:15 |
1,293 |
3863.00 |
XLON |
2547449 |
|
24-Mar-2025 |
12:06:33 |
399 |
3866.00 |
XLON |
2542886 |
|
24-Mar-2025 |
12:06:33 |
877 |
3866.00 |
XLON |
2542888 |
24-Mar-2025 |
12:02:00 |
1,191 |
3869.00 |
XLON |
2539795 |
|
24-Mar-2025 |
11:59:56 |
1,232 |
3869.00 |
XLON |
2538178 |
|
24-Mar-2025 |
11:59:56 |
869 |
3869.00 |
XLON |
2538173 |
|
24-Mar-2025 |
11:59:56 |
126 |
3869.00 |
XLON |
2538171 |
|
24-Mar-2025 |
11:59:56 |
399 |
3869.00 |
XLON |
2538167 |
|
24-Mar-2025 |
11:55:51 |
1,403 |
3869.00 |
XLON |
2535525 |
|
24-Mar-2025 |
11:46:34 |
721 |
3867.00 |
XLON |
2529824 |
|
24-Mar-2025 |
11:46:34 |
513 |
3867.00 |
XLON |
2529822 |
|
24-Mar-2025 |
11:43:16 |
643 |
3868.00 |
XLON |
2527565 |
|
24-Mar-2025 |
11:43:16 |
357 |
3868.00 |
XLON |
2527561 |
|
24-Mar-2025 |
11:43:16 |
305 |
3868.00 |
XLON |
2527563 |
|
24-Mar-2025 |
11:35:41 |
1,084 |
3867.00 |
XLON |
2522610 |
|
24-Mar-2025 |
11:35:41 |
18 |
3867.00 |
XLON |
2522608 |
|
24-Mar-2025 |
11:35:41 |
63 |
3867.00 |
XLON |
2522606 |
|
24-Mar-2025 |
11:29:47 |
1,344 |
3869.00 |
XLON |
2518450 |
|
24-Mar-2025 |
11:25:11 |
530 |
3872.00 |
XLON |
2515139 |
|
24-Mar-2025 |
11:25:11 |
775 |
3872.00 |
XLON |
2515137 |
|
24-Mar-2025 |
11:22:22 |
258 |
3874.00 |
XLON |
2513455 |
|
24-Mar-2025 |
11:22:22 |
909 |
3874.00 |
XLON |
2513453 |
|
24-Mar-2025 |
11:18:54 |
1,380 |
3872.00 |
XLON |
2510844 |
|
24-Mar-2025 |
11:18:43 |
1,185 |
3873.00 |
XLON |
2510761 |
|
24-Mar-2025 |
11:16:18 |
1,424 |
3873.00 |
XLON |
2509146 |
|
24-Mar-2025 |
11:15:10 |
1,123 |
3873.00 |
XLON |
2508348 |
|
24-Mar-2025 |
11:15:10 |
750 |
3873.00 |
XLON |
2508346 |
|
24-Mar-2025 |
11:04:48 |
1,316 |
3870.00 |
XLON |
2499971 |
|
24-Mar-2025 |
10:56:01 |
972 |
3870.00 |
XLON |
2493313 |
|
24-Mar-2025 |
10:56:01 |
308 |
3870.00 |
XLON |
2493311 |
|
24-Mar-2025 |
10:55:01 |
1,314 |
3871.00 |
XLON |
2492584 |
|
24-Mar-2025 |
10:48:54 |
1,395 |
3871.00 |
XLON |
2487753 |
|
24-Mar-2025 |
10:41:55 |
399 |
3869.00 |
XLON |
2482790 |
|
24-Mar-2025 |
10:41:55 |
189 |
3869.00 |
XLON |
2482792 |
|
24-Mar-2025 |
10:41:55 |
634 |
3869.00 |
XLON |
2482794 |
|
24-Mar-2025 |
10:37:51 |
1,206 |
3870.00 |
XLON |
2479186 |
|
24-Mar-2025 |
10:35:43 |
1,348 |
3870.00 |
XLON |
2477230 |
|
24-Mar-2025 |
10:24:11 |
143 |
3865.00 |
XLON |
2467260 |
|
24-Mar-2025 |
10:24:11 |
586 |
3865.00 |
XLON |
2467258 |
|
24-Mar-2025 |
10:24:11 |
183 |
3865.00 |
XLON |
2467256 |
|
24-Mar-2025 |
10:24:11 |
399 |
3865.00 |
XLON |
2467254 |
|
24-Mar-2025 |
10:17:21 |
1,292 |
3865.00 |
XLON |
2461319 |
|
24-Mar-2025 |
10:14:05 |
519 |
3865.00 |
XLON |
2458014 |
|
24-Mar-2025 |
10:14:05 |
737 |
3865.00 |
XLON |
2458016 |
|
24-Mar-2025 |
10:09:23 |
1,220 |
3863.00 |
XLON |
2453825 |
|
24-Mar-2025 |
10:04:11 |
857 |
3863.00 |
XLON |
2449711 |
|
24-Mar-2025 |
10:04:11 |
399 |
3863.00 |
XLON |
2449709 |
|
24-Mar-2025 |
09:59:11 |
425 |
3866.00 |
XLON |
2444004 |
|
24-Mar-2025 |
09:59:11 |
163 |
3866.00 |
XLON |
2444002 |
|
24-Mar-2025 |
09:59:11 |
399 |
3866.00 |
XLON |
2444000 |
|
24-Mar-2025 |
09:59:11 |
322 |
3866.00 |
XLON |
2443998 |
|
24-Mar-2025 |
09:54:22 |
244 |
3871.00 |
XLON |
2439922 |
|
24-Mar-2025 |
09:54:22 |
399 |
3871.00 |
XLON |
2439918 |
|
24-Mar-2025 |
09:54:22 |
1 |
3871.00 |
XLON |
2439920 |
|
24-Mar-2025 |
09:54:22 |
378 |
3871.00 |
XLON |
2439924 |
|
24-Mar-2025 |
09:54:22 |
352 |
3871.00 |
XLON |
2439926 |
24-Mar-2025 |
09:48:08 |
1,005 |
3871.00 |
XLON |
2435144 |
|
24-Mar-2025 |
09:48:08 |
399 |
3871.00 |
XLON |
2435142 |
|
24-Mar-2025 |
09:46:08 |
1,101 |
3873.00 |
XLON |
2433228 |
|
24-Mar-2025 |
09:45:46 |
200 |
3873.00 |
XLON |
2432973 |
|
24-Mar-2025 |
09:40:25 |
1,398 |
3874.00 |
XLON |
2428584 |
|
24-Mar-2025 |
09:37:28 |
1,277 |
3876.00 |
XLON |
2425862 |
|
24-Mar-2025 |
09:33:19 |
1,335 |
3877.00 |
XLON |
2420827 |
|
24-Mar-2025 |
09:33:19 |
6 |
3877.00 |
XLON |
2420825 |
|
24-Mar-2025 |
09:30:16 |
1,334 |
3877.00 |
XLON |
2417578 |
|
24-Mar-2025 |
09:28:00 |
1,344 |
3882.00 |
XLON |
2415671 |
|
24-Mar-2025 |
09:27:31 |
1,360 |
3881.00 |
XLON |
2415296 |
|
24-Mar-2025 |
09:27:14 |
370 |
3881.00 |
XLON |
2415107 |
|
24-Mar-2025 |
09:27:14 |
181 |
3881.00 |
XLON |
2415105 |
|
24-Mar-2025 |
09:27:14 |
1,096 |
3881.00 |
XLON |
2415103 |
|
24-Mar-2025 |
09:27:14 |
1,248 |
3881.00 |
XLON |
2415101 |
|
24-Mar-2025 |
09:26:23 |
1,384 |
3878.00 |
XLON |
2413275 |
|
24-Mar-2025 |
09:23:45 |
1,133 |
3881.00 |
XLON |
2410850 |
|
24-Mar-2025 |
09:23:29 |
25 |
3881.00 |
XLON |
2410563 |
|
24-Mar-2025 |
09:18:11 |
1,283 |
3883.00 |
XLON |
2405689 |
|
24-Mar-2025 |
09:11:51 |
1,402 |
3889.00 |
XLON |
2399947 |
|
24-Mar-2025 |
09:08:19 |
1,326 |
3893.00 |
XLON |
2396732 |
|
24-Mar-2025 |
09:07:31 |
1,308 |
3895.00 |
XLON |
2396186 |
|
24-Mar-2025 |
09:07:31 |
77 |
3895.00 |
XLON |
2396184 |
|
24-Mar-2025 |
09:02:26 |
1,262 |
3889.00 |
XLON |
2391554 |
|
24-Mar-2025 |
08:59:00 |
967 |
3886.00 |
XLON |
2387946 |
|
24-Mar-2025 |
08:59:00 |
399 |
3886.00 |
XLON |
2387944 |
|
24-Mar-2025 |
08:58:30 |
1,368 |
3887.00 |
XLON |
2387587 |
|
24-Mar-2025 |
08:52:10 |
1,419 |
3883.00 |
XLON |
2381840 |
|
24-Mar-2025 |
08:50:06 |
1,192 |
3890.00 |
XLON |
2379775 |
|
24-Mar-2025 |
08:46:04 |
1,218 |
3890.00 |
XLON |
2375936 |
|
24-Mar-2025 |
08:45:15 |
1,349 |
3890.00 |
XLON |
2375066 |
|
24-Mar-2025 |
08:42:07 |
1,194 |
3890.00 |
XLON |
2371919 |
|
24-Mar-2025 |
08:41:26 |
125 |
3891.00 |
XLON |
2371252 |
|
24-Mar-2025 |
08:41:26 |
330 |
3891.00 |
XLON |
2371250 |
|
24-Mar-2025 |
08:37:13 |
1,154 |
3887.00 |
XLON |
2366776 |
|
24-Mar-2025 |
08:35:02 |
1,379 |
3891.00 |
XLON |
2364383 |
|
24-Mar-2025 |
08:33:00 |
1,086 |
3891.00 |
XLON |
2361899 |
|
24-Mar-2025 |
08:32:39 |
200 |
3891.00 |
XLON |
2361601 |
|
24-Mar-2025 |
08:32:04 |
1,223 |
3891.00 |
XLON |
2360925 |
|
24-Mar-2025 |
08:30:30 |
1,291 |
3885.00 |
XLON |
2358938 |
|
24-Mar-2025 |
08:25:40 |
1,403 |
3886.00 |
XLON |
2353196 |
|
24-Mar-2025 |
08:24:17 |
2 |
3884.00 |
XLON |
2351810 |
|
24-Mar-2025 |
08:23:30 |
119 |
3886.00 |
XLON |
2350898 |
|
24-Mar-2025 |
08:23:30 |
1,081 |
3886.00 |
XLON |
2350896 |
|
24-Mar-2025 |
08:19:48 |
1,260 |
3888.00 |
XLON |
2347054 |
|
24-Mar-2025 |
08:19:48 |
61 |
3888.00 |
XLON |
2347052 |
|
24-Mar-2025 |
08:17:09 |
1,405 |
3883.00 |
XLON |
2344316 |
|
24-Mar-2025 |
08:14:00 |
1,393 |
3890.00 |
XLON |
2340076 |
|
24-Mar-2025 |
08:13:01 |
1,387 |
3892.00 |
XLON |
2338898 |
|
24-Mar-2025 |
08:12:55 |
1,256 |
3893.00 |
XLON |
2338793 |
|
24-Mar-2025 |
08:09:49 |
1,415 |
3884.00 |
XLON |
2335242 |
|
24-Mar-2025 |
08:06:15 |
1,185 |
3877.00 |
XLON |
2328881 |
|
24-Mar-2025 |
08:05:25 |
1,281 |
3877.00 |
XLON |
2327859 |
24-Mar-2025 |
08:03:48 |
854 |
3878.00 |
XLON |
2325155 |
|
24-Mar-2025 |
08:03:48 |
506 |
3878.00 |
XLON |
2325153 |
|
24-Mar-2025 |
08:03:26 |
1,236 |
3879.00 |
XLON |
2324639 |
|
24-Mar-2025 |
08:02:51 |
668 |
3880.00 |
XLON |
2323396 |
|
24-Mar-2025 |
08:02:51 |
586 |
3880.00 |
XLON |
2323394 |
|
24-Mar-2025 |
08:01:04 |
180 |
3881.00 |
XLON |
2320481 |
|
24-Mar-2025 |
08:01:04 |
1,009 |
3881.00 |
XLON |
2320476 |
|
24-Mar-2025 |
08:00:27 |
1,318 |
3885.00 |
XLON |
2319237 |
25 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 251,049 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 30,308,388 ordinary shares in treasury, and has 1,851,269,578 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 10,700,718 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 March 2025 |
Number of ordinary shares purchased: |
251,049 |
Highest price paid per share (p): |
3910 |
Lowest price paid per share (p): |
3861 |
Volume weighted average price paid per share (p): |
3889.5233 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
25-Mar-2025 |
16:08:10 |
369 |
3884.00 |
XLON |
2508750 |
|
25-Mar-2025 |
16:08:10 |
375 |
3884.00 |
XLON |
2508748 |
|
25-Mar-2025 |
16:08:04 |
100 |
3884.00 |
XLON |
2508590 |
|
25-Mar-2025 |
16:08:04 |
1,884 |
3884.00 |
XLON |
2508588 |
|
25-Mar-2025 |
16:08:04 |
100 |
3884.00 |
XLON |
2508586 |
|
25-Mar-2025 |
16:06:08 |
1,232 |
3883.00 |
XLON |
2505783 |
|
25-Mar-2025 |
16:04:34 |
483 |
3886.00 |
XLON |
2503094 |
|
25-Mar-2025 |
16:04:34 |
860 |
3886.00 |
XLON |
2503092 |
|
25-Mar-2025 |
16:04:34 |
491 |
3886.00 |
XLON |
2503090 |
|
25-Mar-2025 |
16:04:32 |
778 |
3886.00 |
XLON |
2503012 |
|
25-Mar-2025 |
16:01:43 |
358 |
3884.00 |
XLON |
2498450 |
|
25-Mar-2025 |
16:01:43 |
1,440 |
3884.00 |
XLON |
2498448 |
|
25-Mar-2025 |
16:01:14 |
117 |
3885.00 |
XLON |
2497595 |
|
25-Mar-2025 |
16:01:14 |
220 |
3885.00 |
XLON |
2497593 |
25-Mar-2025 |
16:01:14 |
771 |
3885.00 |
XLON |
2497591 |
|
25-Mar-2025 |
16:01:14 |
180 |
3885.00 |
XLON |
2497589 |
|
25-Mar-2025 |
16:00:02 |
215 |
3884.00 |
XLON |
2495194 |
|
25-Mar-2025 |
16:00:02 |
771 |
3884.00 |
XLON |
2495192 |
|
25-Mar-2025 |
15:58:26 |
26 |
3883.00 |
XLON |
2491527 |
|
25-Mar-2025 |
15:58:26 |
200 |
3883.00 |
XLON |
2491525 |
|
25-Mar-2025 |
15:58:26 |
141 |
3883.00 |
XLON |
2491523 |
|
25-Mar-2025 |
15:58:26 |
1,227 |
3883.00 |
XLON |
2491521 |
|
25-Mar-2025 |
15:56:09 |
1,163 |
3883.00 |
XLON |
2488379 |
|
25-Mar-2025 |
15:54:13 |
836 |
3882.00 |
XLON |
2485449 |
|
25-Mar-2025 |
15:54:13 |
318 |
3882.00 |
XLON |
2485447 |
|
25-Mar-2025 |
15:53:35 |
1,345 |
3883.00 |
XLON |
2484670 |
|
25-Mar-2025 |
15:51:31 |
1,284 |
3884.00 |
XLON |
2481647 |
|
25-Mar-2025 |
15:48:03 |
206 |
3886.00 |
XLON |
2476954 |
|
25-Mar-2025 |
15:48:03 |
203 |
3886.00 |
XLON |
2476952 |
|
25-Mar-2025 |
15:48:03 |
118 |
3886.00 |
XLON |
2476950 |
|
25-Mar-2025 |
15:48:03 |
771 |
3886.00 |
XLON |
2476948 |
|
25-Mar-2025 |
15:48:03 |
1,253 |
3886.00 |
XLON |
2476944 |
|
25-Mar-2025 |
15:45:01 |
1,169 |
3887.00 |
XLON |
2472745 |
|
25-Mar-2025 |
15:44:58 |
1,285 |
3888.00 |
XLON |
2472644 |
|
25-Mar-2025 |
15:42:39 |
1,309 |
3888.00 |
XLON |
2469421 |
|
25-Mar-2025 |
15:41:00 |
1,762 |
3890.00 |
XLON |
2467223 |
|
25-Mar-2025 |
15:40:56 |
784 |
3891.00 |
XLON |
2467126 |
|
25-Mar-2025 |
15:40:56 |
223 |
3891.00 |
XLON |
2467124 |
|
25-Mar-2025 |
15:40:56 |
202 |
3891.00 |
XLON |
2467122 |
|
25-Mar-2025 |
15:40:56 |
98 |
3891.00 |
XLON |
2467120 |
|
25-Mar-2025 |
15:35:58 |
193 |
3889.00 |
XLON |
2458944 |
|
25-Mar-2025 |
15:35:58 |
1,009 |
3889.00 |
XLON |
2458942 |
|
25-Mar-2025 |
15:35:24 |
1,238 |
3890.00 |
XLON |
2458053 |
|
25-Mar-2025 |
15:35:24 |
1,384 |
3890.00 |
XLON |
2458055 |
|
25-Mar-2025 |
15:30:43 |
356 |
3886.00 |
XLON |
2452358 |
|
25-Mar-2025 |
15:30:43 |
918 |
3886.00 |
XLON |
2452356 |
|
25-Mar-2025 |
15:30:40 |
288 |
3887.00 |
XLON |
2452279 |
|
25-Mar-2025 |
15:30:40 |
884 |
3887.00 |
XLON |
2452277 |
|
25-Mar-2025 |
15:29:47 |
462 |
3887.00 |
XLON |
2450887 |
|
25-Mar-2025 |
15:29:47 |
680 |
3887.00 |
XLON |
2450885 |
|
25-Mar-2025 |
15:26:53 |
1,412 |
3888.00 |
XLON |
2447358 |
|
25-Mar-2025 |
15:26:27 |
1,083 |
3889.00 |
XLON |
2446788 |
|
25-Mar-2025 |
15:26:27 |
353 |
3889.00 |
XLON |
2446786 |
|
25-Mar-2025 |
15:25:42 |
1,158 |
3890.00 |
XLON |
2445937 |
|
25-Mar-2025 |
15:25:42 |
954 |
3890.00 |
XLON |
2445941 |
|
25-Mar-2025 |
15:25:42 |
528 |
3890.00 |
XLON |
2445939 |
|
25-Mar-2025 |
15:22:42 |
771 |
3887.00 |
XLON |
2439791 |
|
25-Mar-2025 |
15:20:01 |
1,353 |
3886.00 |
XLON |
2436670 |
|
25-Mar-2025 |
15:19:37 |
1,482 |
3887.00 |
XLON |
2436191 |
|
25-Mar-2025 |
15:16:26 |
959 |
3886.00 |
XLON |
2432115 |
|
25-Mar-2025 |
15:16:26 |
399 |
3886.00 |
XLON |
2432113 |
|
25-Mar-2025 |
15:14:58 |
1,129 |
3887.00 |
XLON |
2429842 |
|
25-Mar-2025 |
15:14:58 |
200 |
3887.00 |
XLON |
2429840 |
|
25-Mar-2025 |
15:11:42 |
771 |
3889.00 |
XLON |
2424488 |
|
25-Mar-2025 |
15:11:42 |
28 |
3889.00 |
XLON |
2424490 |
|
25-Mar-2025 |
15:11:42 |
430 |
3889.00 |
XLON |
2424486 |
|
25-Mar-2025 |
15:11:42 |
1,089 |
3889.00 |
XLON |
2424483 |
25-Mar-2025 |
15:11:42 |
108 |
3889.00 |
XLON |
2424481 |
|
25-Mar-2025 |
15:10:15 |
1,230 |
3889.00 |
XLON |
2422239 |
|
25-Mar-2025 |
15:08:36 |
1,173 |
3889.00 |
XLON |
2419665 |
|
25-Mar-2025 |
15:06:29 |
1,305 |
3889.00 |
XLON |
2416399 |
|
25-Mar-2025 |
15:05:56 |
1,218 |
3890.00 |
XLON |
2415606 |
|
25-Mar-2025 |
15:03:15 |
1,170 |
3890.00 |
XLON |
2411395 |
|
25-Mar-2025 |
15:02:15 |
1,181 |
3891.00 |
XLON |
2409858 |
|
25-Mar-2025 |
15:01:50 |
35 |
3891.00 |
XLON |
2409220 |
|
25-Mar-2025 |
15:01:09 |
17 |
3891.00 |
XLON |
2408344 |
|
25-Mar-2025 |
15:01:01 |
1,176 |
3892.00 |
XLON |
2408051 |
|
25-Mar-2025 |
14:58:15 |
689 |
3892.00 |
XLON |
2401501 |
|
25-Mar-2025 |
14:58:15 |
678 |
3892.00 |
XLON |
2401499 |
|
25-Mar-2025 |
14:58:01 |
1,277 |
3893.00 |
XLON |
2401116 |
|
25-Mar-2025 |
14:57:22 |
1,293 |
3894.00 |
XLON |
2400145 |
|
25-Mar-2025 |
14:53:42 |
1,208 |
3889.00 |
XLON |
2394022 |
|
25-Mar-2025 |
14:52:57 |
1,224 |
3890.00 |
XLON |
2393004 |
|
25-Mar-2025 |
14:50:51 |
1,142 |
3890.00 |
XLON |
2389571 |
|
25-Mar-2025 |
14:48:50 |
1,146 |
3888.00 |
XLON |
2386372 |
|
25-Mar-2025 |
14:47:45 |
399 |
3888.00 |
XLON |
2384906 |
|
25-Mar-2025 |
14:47:45 |
877 |
3888.00 |
XLON |
2384908 |
|
25-Mar-2025 |
14:47:33 |
33 |
3888.00 |
XLON |
2384597 |
|
25-Mar-2025 |
14:46:23 |
1,394 |
3890.00 |
XLON |
2382595 |
|
25-Mar-2025 |
14:45:22 |
1,146 |
3890.00 |
XLON |
2381053 |
|
25-Mar-2025 |
14:44:57 |
1,234 |
3891.00 |
XLON |
2380233 |
|
25-Mar-2025 |
14:41:06 |
923 |
3884.00 |
XLON |
2373689 |
|
25-Mar-2025 |
14:41:00 |
1,179 |
3885.00 |
XLON |
2373421 |
|
25-Mar-2025 |
14:38:55 |
859 |
3884.00 |
XLON |
2369836 |
|
25-Mar-2025 |
14:38:55 |
420 |
3884.00 |
XLON |
2369834 |
|
25-Mar-2025 |
14:36:35 |
1,329 |
3885.00 |
XLON |
2365230 |
|
25-Mar-2025 |
14:36:06 |
897 |
3887.00 |
XLON |
2364471 |
|
25-Mar-2025 |
14:36:06 |
281 |
3887.00 |
XLON |
2364473 |
|
25-Mar-2025 |
14:34:01 |
1,218 |
3887.00 |
XLON |
2360774 |
|
25-Mar-2025 |
14:32:10 |
1,410 |
3889.00 |
XLON |
2358008 |
|
25-Mar-2025 |
14:30:15 |
1,217 |
3891.00 |
XLON |
2354455 |
|
25-Mar-2025 |
14:30:07 |
1,284 |
3892.00 |
XLON |
2353971 |
|
25-Mar-2025 |
14:28:02 |
1,223 |
3892.00 |
XLON |
2350869 |
|
25-Mar-2025 |
14:26:13 |
1,013 |
3894.00 |
XLON |
2348149 |
|
25-Mar-2025 |
14:26:13 |
31 |
3894.00 |
XLON |
2348147 |
|
25-Mar-2025 |
14:26:10 |
96 |
3894.00 |
XLON |
2348083 |
|
25-Mar-2025 |
14:25:07 |
54 |
3894.00 |
XLON |
2346564 |
|
25-Mar-2025 |
14:24:03 |
170 |
3897.00 |
XLON |
2345300 |
|
25-Mar-2025 |
14:24:03 |
1,247 |
3897.00 |
XLON |
2345302 |
|
25-Mar-2025 |
14:22:54 |
466 |
3898.00 |
XLON |
2343839 |
|
25-Mar-2025 |
14:22:54 |
819 |
3898.00 |
XLON |
2343841 |
|
25-Mar-2025 |
14:20:16 |
1,253 |
3897.00 |
XLON |
2340370 |
|
25-Mar-2025 |
14:20:06 |
1,264 |
3898.00 |
XLON |
2340013 |
|
25-Mar-2025 |
14:16:03 |
1,176 |
3900.00 |
XLON |
2333900 |
|
25-Mar-2025 |
14:14:35 |
1,004 |
3901.00 |
XLON |
2331570 |
|
25-Mar-2025 |
14:14:35 |
200 |
3901.00 |
XLON |
2331568 |
|
25-Mar-2025 |
14:12:00 |
36 |
3901.00 |
XLON |
2328375 |
|
25-Mar-2025 |
14:12:00 |
119 |
3901.00 |
XLON |
2328352 |
|
25-Mar-2025 |
14:12:00 |
771 |
3901.00 |
XLON |
2328349 |
|
25-Mar-2025 |
14:12:00 |
188 |
3901.00 |
XLON |
2328354 |
25-Mar-2025 |
14:12:00 |
195 |
3901.00 |
XLON |
2328356 |
|
25-Mar-2025 |
14:12:00 |
1,427 |
3901.00 |
XLON |
2328347 |
|
25-Mar-2025 |
14:11:21 |
1,054 |
3902.00 |
XLON |
2327377 |
|
25-Mar-2025 |
14:11:21 |
239 |
3902.00 |
XLON |
2327375 |
|
25-Mar-2025 |
14:10:01 |
1,038 |
3900.00 |
XLON |
2325270 |
|
25-Mar-2025 |
14:10:01 |
602 |
3900.00 |
XLON |
2325268 |
|
25-Mar-2025 |
14:07:15 |
1,291 |
3899.00 |
XLON |
2320996 |
|
25-Mar-2025 |
14:04:45 |
1,235 |
3898.00 |
XLON |
2317076 |
|
25-Mar-2025 |
14:03:27 |
1,147 |
3899.00 |
XLON |
2314616 |
|
25-Mar-2025 |
14:03:27 |
88 |
3899.00 |
XLON |
2314614 |
|
25-Mar-2025 |
14:02:16 |
1,247 |
3899.00 |
XLON |
2311676 |
|
25-Mar-2025 |
14:02:16 |
37 |
3899.00 |
XLON |
2311674 |
|
25-Mar-2025 |
14:02:12 |
1,399 |
3900.00 |
XLON |
2311545 |
|
25-Mar-2025 |
14:00:00 |
573 |
3902.00 |
XLON |
2305625 |
|
25-Mar-2025 |
14:00:00 |
388 |
3902.00 |
XLON |
2305623 |
|
25-Mar-2025 |
14:00:00 |
366 |
3902.00 |
XLON |
2305621 |
|
25-Mar-2025 |
14:00:00 |
1,251 |
3902.00 |
XLON |
2305619 |
|
25-Mar-2025 |
13:59:38 |
1 |
3902.00 |
XLON |
2305136 |
|
25-Mar-2025 |
13:59:15 |
1 |
3902.00 |
XLON |
2304677 |
|
25-Mar-2025 |
13:59:10 |
23 |
3902.00 |
XLON |
2304610 |
|
25-Mar-2025 |
13:58:42 |
4 |
3902.00 |
XLON |
2303628 |
|
25-Mar-2025 |
13:58:33 |
66 |
3902.00 |
XLON |
2303397 |
|
25-Mar-2025 |
13:57:20 |
1,155 |
3903.00 |
XLON |
2301478 |
|
25-Mar-2025 |
13:57:20 |
130 |
3903.00 |
XLON |
2301476 |
|
25-Mar-2025 |
13:57:03 |
1,026 |
3904.00 |
XLON |
2301053 |
|
25-Mar-2025 |
13:57:03 |
146 |
3904.00 |
XLON |
2301051 |
|
25-Mar-2025 |
13:55:58 |
385 |
3904.00 |
XLON |
2299139 |
|
25-Mar-2025 |
13:55:58 |
1,027 |
3904.00 |
XLON |
2299137 |
|
25-Mar-2025 |
13:55:58 |
3 |
3904.00 |
XLON |
2299135 |
|
25-Mar-2025 |
13:53:04 |
1,402 |
3905.00 |
XLON |
2294756 |
|
25-Mar-2025 |
13:50:33 |
1,229 |
3903.00 |
XLON |
2290692 |
|
25-Mar-2025 |
13:50:10 |
90 |
3904.00 |
XLON |
2290027 |
|
25-Mar-2025 |
13:50:10 |
200 |
3904.00 |
XLON |
2290025 |
|
25-Mar-2025 |
13:50:10 |
868 |
3904.00 |
XLON |
2290023 |
|
25-Mar-2025 |
13:48:53 |
197 |
3904.00 |
XLON |
2287716 |
|
25-Mar-2025 |
13:48:53 |
617 |
3904.00 |
XLON |
2287714 |
|
25-Mar-2025 |
13:48:53 |
548 |
3904.00 |
XLON |
2287712 |
|
25-Mar-2025 |
13:48:53 |
872 |
3904.00 |
XLON |
2287710 |
|
25-Mar-2025 |
13:46:14 |
279 |
3902.00 |
XLON |
2282432 |
|
25-Mar-2025 |
13:46:14 |
521 |
3902.00 |
XLON |
2282430 |
|
25-Mar-2025 |
13:43:03 |
150 |
3899.00 |
XLON |
2277437 |
|
25-Mar-2025 |
13:43:03 |
1,075 |
3899.00 |
XLON |
2277439 |
|
25-Mar-2025 |
13:42:16 |
1,145 |
3899.00 |
XLON |
2276312 |
|
25-Mar-2025 |
13:40:31 |
511 |
3899.00 |
XLON |
2274056 |
|
25-Mar-2025 |
13:40:28 |
752 |
3899.00 |
XLON |
2273936 |
|
25-Mar-2025 |
13:40:28 |
170 |
3899.00 |
XLON |
2273934 |
|
25-Mar-2025 |
13:40:17 |
6 |
3899.00 |
XLON |
2273687 |
|
25-Mar-2025 |
13:40:09 |
20 |
3899.00 |
XLON |
2273537 |
|
25-Mar-2025 |
13:40:09 |
382 |
3899.00 |
XLON |
2273525 |
|
25-Mar-2025 |
13:40:09 |
469 |
3899.00 |
XLON |
2273523 |
|
25-Mar-2025 |
13:40:09 |
76 |
3899.00 |
XLON |
2273521 |
|
25-Mar-2025 |
13:40:09 |
175 |
3899.00 |
XLON |
2273519 |
|
25-Mar-2025 |
13:40:09 |
55 |
3899.00 |
XLON |
2273516 |
25-Mar-2025 |
13:37:43 |
1,373 |
3898.00 |
XLON |
2270201 |
|
25-Mar-2025 |
13:37:43 |
47 |
3898.00 |
XLON |
2270203 |
|
25-Mar-2025 |
13:34:46 |
1,287 |
3895.00 |
XLON |
2266064 |
|
25-Mar-2025 |
13:34:44 |
1,007 |
3896.00 |
XLON |
2265928 |
|
25-Mar-2025 |
13:34:44 |
100 |
3896.00 |
XLON |
2265926 |
|
25-Mar-2025 |
13:34:43 |
227 |
3896.00 |
XLON |
2265913 |
|
25-Mar-2025 |
13:34:16 |
341 |
3897.00 |
XLON |
2265156 |
|
25-Mar-2025 |
13:34:16 |
1,150 |
3897.00 |
XLON |
2265154 |
|
25-Mar-2025 |
13:34:00 |
1,296 |
3898.00 |
XLON |
2264663 |
|
25-Mar-2025 |
13:33:34 |
760 |
3899.00 |
XLON |
2264204 |
|
25-Mar-2025 |
13:33:34 |
410 |
3899.00 |
XLON |
2264208 |
|
25-Mar-2025 |
13:33:34 |
2 |
3899.00 |
XLON |
2264206 |
|
25-Mar-2025 |
13:32:26 |
1,328 |
3898.00 |
XLON |
2262197 |
|
25-Mar-2025 |
13:32:26 |
70 |
3898.00 |
XLON |
2262195 |
|
25-Mar-2025 |
13:32:26 |
7 |
3898.00 |
XLON |
2262192 |
|
25-Mar-2025 |
13:32:26 |
1 |
3898.00 |
XLON |
2262190 |
|
25-Mar-2025 |
13:32:02 |
92 |
3897.00 |
XLON |
2261379 |
|
25-Mar-2025 |
13:31:02 |
500 |
3897.00 |
XLON |
2259584 |
|
25-Mar-2025 |
13:31:02 |
597 |
3897.00 |
XLON |
2259582 |
|
25-Mar-2025 |
13:27:47 |
868 |
3896.00 |
XLON |
2252429 |
|
25-Mar-2025 |
13:27:47 |
408 |
3896.00 |
XLON |
2252431 |
|
25-Mar-2025 |
13:24:11 |
1,323 |
3898.00 |
XLON |
2249391 |
|
25-Mar-2025 |
13:19:44 |
700 |
3895.00 |
XLON |
2245791 |
|
25-Mar-2025 |
13:19:44 |
457 |
3895.00 |
XLON |
2245789 |
|
25-Mar-2025 |
13:16:48 |
1,110 |
3895.00 |
XLON |
2243538 |
|
25-Mar-2025 |
13:16:09 |
130 |
3895.00 |
XLON |
2243138 |
|
25-Mar-2025 |
13:12:20 |
1,268 |
3900.00 |
XLON |
2239943 |
|
25-Mar-2025 |
13:08:51 |
996 |
3902.00 |
XLON |
2237499 |
|
25-Mar-2025 |
13:08:51 |
336 |
3902.00 |
XLON |
2237497 |
|
25-Mar-2025 |
13:02:51 |
171 |
3904.00 |
XLON |
2233769 |
|
25-Mar-2025 |
13:02:51 |
1,045 |
3904.00 |
XLON |
2233771 |
|
25-Mar-2025 |
13:00:04 |
705 |
3906.00 |
XLON |
2231925 |
|
25-Mar-2025 |
13:00:04 |
646 |
3906.00 |
XLON |
2231923 |
|
25-Mar-2025 |
12:55:06 |
1,321 |
3903.00 |
XLON |
2228615 |
|
25-Mar-2025 |
12:52:37 |
1,128 |
3905.00 |
XLON |
2226597 |
|
25-Mar-2025 |
12:52:37 |
31 |
3905.00 |
XLON |
2226595 |
|
25-Mar-2025 |
12:49:26 |
1,323 |
3907.00 |
XLON |
2224488 |
|
25-Mar-2025 |
12:47:08 |
1,276 |
3908.00 |
XLON |
2222955 |
|
25-Mar-2025 |
12:45:22 |
577 |
3910.00 |
XLON |
2221607 |
|
25-Mar-2025 |
12:45:22 |
775 |
3910.00 |
XLON |
2221605 |
|
25-Mar-2025 |
12:45:22 |
609 |
3910.00 |
XLON |
2221603 |
|
25-Mar-2025 |
12:45:02 |
770 |
3910.00 |
XLON |
2221304 |
|
25-Mar-2025 |
12:35:52 |
610 |
3905.00 |
XLON |
2215485 |
|
25-Mar-2025 |
12:35:52 |
784 |
3905.00 |
XLON |
2215483 |
|
25-Mar-2025 |
12:33:42 |
1,245 |
3905.00 |
XLON |
2213827 |
|
25-Mar-2025 |
12:31:05 |
1,386 |
3905.00 |
XLON |
2211223 |
|
25-Mar-2025 |
12:26:08 |
1,151 |
3908.00 |
XLON |
2207536 |
|
25-Mar-2025 |
12:23:33 |
393 |
3907.00 |
XLON |
2205835 |
|
25-Mar-2025 |
12:23:33 |
399 |
3907.00 |
XLON |
2205833 |
|
25-Mar-2025 |
12:23:33 |
416 |
3907.00 |
XLON |
2205831 |
|
25-Mar-2025 |
12:19:17 |
1,163 |
3908.00 |
XLON |
2203039 |
|
25-Mar-2025 |
12:17:04 |
995 |
3907.00 |
XLON |
2201738 |
|
25-Mar-2025 |
12:17:04 |
162 |
3907.00 |
XLON |
2201740 |
25-Mar-2025 |
12:14:56 |
1,018 |
3907.00 |
XLON |
2200234 |
|
25-Mar-2025 |
12:14:56 |
10 |
3907.00 |
XLON |
2200232 |
|
25-Mar-2025 |
12:14:56 |
336 |
3907.00 |
XLON |
2200230 |
|
25-Mar-2025 |
12:10:00 |
1,228 |
3908.00 |
XLON |
2197235 |
|
25-Mar-2025 |
12:05:44 |
1,327 |
3909.00 |
XLON |
2194484 |
|
25-Mar-2025 |
12:03:32 |
798 |
3908.00 |
XLON |
2192723 |
|
25-Mar-2025 |
12:03:32 |
366 |
3908.00 |
XLON |
2192719 |
|
25-Mar-2025 |
12:01:10 |
1,085 |
3908.00 |
XLON |
2190889 |
|
25-Mar-2025 |
12:01:10 |
189 |
3908.00 |
XLON |
2190887 |
|
25-Mar-2025 |
11:58:36 |
1,416 |
3909.00 |
XLON |
2189146 |
|
25-Mar-2025 |
11:55:29 |
1,312 |
3904.00 |
XLON |
2187290 |
|
25-Mar-2025 |
11:55:29 |
45 |
3904.00 |
XLON |
2187282 |
|
25-Mar-2025 |
11:52:26 |
277 |
3904.00 |
XLON |
2185236 |
|
25-Mar-2025 |
11:52:26 |
1,061 |
3904.00 |
XLON |
2185234 |
|
25-Mar-2025 |
11:49:56 |
1,209 |
3904.00 |
XLON |
2183424 |
|
25-Mar-2025 |
11:41:44 |
1,332 |
3900.00 |
XLON |
2178111 |
|
25-Mar-2025 |
11:36:21 |
1,302 |
3899.00 |
XLON |
2174306 |
|
25-Mar-2025 |
11:31:40 |
658 |
3902.00 |
XLON |
2171463 |
|
25-Mar-2025 |
11:31:40 |
756 |
3902.00 |
XLON |
2171461 |
|
25-Mar-2025 |
11:30:46 |
1,285 |
3901.00 |
XLON |
2170893 |
|
25-Mar-2025 |
11:28:41 |
892 |
3899.00 |
XLON |
2169595 |
|
25-Mar-2025 |
11:28:25 |
447 |
3899.00 |
XLON |
2169372 |
|
25-Mar-2025 |
11:25:10 |
1,033 |
3899.00 |
XLON |
2167505 |
|
25-Mar-2025 |
11:25:10 |
351 |
3899.00 |
XLON |
2167503 |
|
25-Mar-2025 |
11:19:28 |
1,277 |
3899.00 |
XLON |
2164093 |
|
25-Mar-2025 |
11:19:00 |
303 |
3900.00 |
XLON |
2163825 |
|
25-Mar-2025 |
11:19:00 |
903 |
3900.00 |
XLON |
2163823 |
|
25-Mar-2025 |
11:15:24 |
1,290 |
3899.00 |
XLON |
2161539 |
|
25-Mar-2025 |
11:15:05 |
1,247 |
3901.00 |
XLON |
2161317 |
|
25-Mar-2025 |
11:13:00 |
1,141 |
3899.00 |
XLON |
2159827 |
|
25-Mar-2025 |
11:09:53 |
101 |
3898.00 |
XLON |
2157630 |
|
25-Mar-2025 |
11:09:53 |
456 |
3898.00 |
XLON |
2157632 |
|
25-Mar-2025 |
11:09:53 |
658 |
3898.00 |
XLON |
2157628 |
|
25-Mar-2025 |
11:09:53 |
336 |
3898.00 |
XLON |
2157626 |
|
25-Mar-2025 |
11:09:53 |
200 |
3898.00 |
XLON |
2157624 |
|
25-Mar-2025 |
11:09:53 |
166 |
3898.00 |
XLON |
2157622 |
|
25-Mar-2025 |
11:09:53 |
658 |
3898.00 |
XLON |
2157620 |
|
25-Mar-2025 |
11:01:34 |
1,251 |
3888.00 |
XLON |
2150700 |
|
25-Mar-2025 |
10:59:49 |
1,033 |
3888.00 |
XLON |
2149361 |
|
25-Mar-2025 |
10:59:49 |
378 |
3888.00 |
XLON |
2149359 |
|
25-Mar-2025 |
10:58:38 |
68 |
3887.00 |
XLON |
2148538 |
|
25-Mar-2025 |
10:58:38 |
1,135 |
3887.00 |
XLON |
2148540 |
|
25-Mar-2025 |
10:51:37 |
1,389 |
3881.00 |
XLON |
2143606 |
|
25-Mar-2025 |
10:51:27 |
1,242 |
3882.00 |
XLON |
2143508 |
|
25-Mar-2025 |
10:44:55 |
1,292 |
3883.00 |
XLON |
2138629 |
|
25-Mar-2025 |
10:41:08 |
1,275 |
3882.00 |
XLON |
2135932 |
|
25-Mar-2025 |
10:41:03 |
1,239 |
3883.00 |
XLON |
2135861 |
|
25-Mar-2025 |
10:35:29 |
811 |
3882.00 |
XLON |
2131783 |
|
25-Mar-2025 |
10:35:29 |
331 |
3882.00 |
XLON |
2131781 |
|
25-Mar-2025 |
10:32:58 |
21 |
3880.00 |
XLON |
2129809 |
|
25-Mar-2025 |
10:32:58 |
399 |
3880.00 |
XLON |
2129807 |
|
25-Mar-2025 |
10:32:58 |
170 |
3880.00 |
XLON |
2129811 |
|
25-Mar-2025 |
10:32:58 |
330 |
3880.00 |
XLON |
2129813 |
25-Mar-2025 |
10:32:58 |
254 |
3880.00 |
XLON |
2129805 |
|
25-Mar-2025 |
10:31:37 |
1,369 |
3881.00 |
XLON |
2128736 |
|
25-Mar-2025 |
10:31:04 |
1,271 |
3880.00 |
XLON |
2128316 |
|
25-Mar-2025 |
10:25:24 |
1,404 |
3874.00 |
XLON |
2123559 |
|
25-Mar-2025 |
10:21:55 |
1,239 |
3870.00 |
XLON |
2120226 |
|
25-Mar-2025 |
10:15:51 |
1,168 |
3870.00 |
XLON |
2115129 |
|
25-Mar-2025 |
10:15:51 |
47 |
3870.00 |
XLON |
2115127 |
|
25-Mar-2025 |
10:10:07 |
809 |
3866.00 |
XLON |
2110264 |
|
25-Mar-2025 |
10:10:07 |
344 |
3866.00 |
XLON |
2110262 |
|
25-Mar-2025 |
10:08:09 |
1,364 |
3865.00 |
XLON |
2108515 |
|
25-Mar-2025 |
10:05:48 |
1,322 |
3865.00 |
XLON |
2106450 |
|
25-Mar-2025 |
10:01:50 |
1,357 |
3865.00 |
XLON |
2103049 |
|
25-Mar-2025 |
10:01:50 |
327 |
3865.00 |
XLON |
2103047 |
|
25-Mar-2025 |
10:01:05 |
395 |
3865.00 |
XLON |
2102454 |
|
25-Mar-2025 |
10:01:01 |
248 |
3865.00 |
XLON |
2102401 |
|
25-Mar-2025 |
10:01:01 |
298 |
3865.00 |
XLON |
2102385 |
|
25-Mar-2025 |
10:00:00 |
685 |
3863.00 |
XLON |
2101465 |
|
25-Mar-2025 |
10:00:00 |
658 |
3863.00 |
XLON |
2101463 |
|
25-Mar-2025 |
09:58:58 |
833 |
3862.00 |
XLON |
2100533 |
|
25-Mar-2025 |
09:58:58 |
588 |
3862.00 |
XLON |
2100531 |
|
25-Mar-2025 |
09:58:54 |
1,399 |
3863.00 |
XLON |
2100447 |
|
25-Mar-2025 |
09:56:41 |
1,464 |
3864.00 |
XLON |
2098740 |
|
25-Mar-2025 |
09:56:41 |
282 |
3864.00 |
XLON |
2098738 |
|
25-Mar-2025 |
09:54:05 |
39 |
3862.00 |
XLON |
2096714 |
|
25-Mar-2025 |
09:54:05 |
1,271 |
3862.00 |
XLON |
2096712 |
|
25-Mar-2025 |
09:50:08 |
1,366 |
3861.00 |
XLON |
2093747 |
|
25-Mar-2025 |
09:44:32 |
1,213 |
3861.00 |
XLON |
2089135 |
|
25-Mar-2025 |
09:37:03 |
1,272 |
3865.00 |
XLON |
2081231 |
|
25-Mar-2025 |
09:34:17 |
312 |
3868.00 |
XLON |
2079244 |
|
25-Mar-2025 |
09:34:11 |
446 |
3868.00 |
XLON |
2079181 |
|
25-Mar-2025 |
09:34:11 |
374 |
3868.00 |
XLON |
2079179 |
|
25-Mar-2025 |
09:33:06 |
144 |
3868.00 |
XLON |
2078165 |
|
25-Mar-2025 |
09:24:40 |
470 |
3867.00 |
XLON |
2071659 |
|
25-Mar-2025 |
09:24:40 |
163 |
3867.00 |
XLON |
2071663 |
|
25-Mar-2025 |
09:24:40 |
421 |
3867.00 |
XLON |
2071661 |
|
25-Mar-2025 |
09:24:40 |
260 |
3867.00 |
XLON |
2071657 |
|
25-Mar-2025 |
09:24:40 |
1,186 |
3867.00 |
XLON |
2071655 |
|
25-Mar-2025 |
09:24:40 |
178 |
3867.00 |
XLON |
2071653 |
|
25-Mar-2025 |
09:15:04 |
898 |
3867.00 |
XLON |
2063523 |
|
25-Mar-2025 |
09:15:04 |
269 |
3867.00 |
XLON |
2063521 |
|
25-Mar-2025 |
09:05:58 |
1,164 |
3877.00 |
XLON |
2056082 |
|
25-Mar-2025 |
09:00:23 |
1,189 |
3875.00 |
XLON |
2051435 |
|
25-Mar-2025 |
09:00:23 |
202 |
3875.00 |
XLON |
2051433 |
|
25-Mar-2025 |
08:54:03 |
1,149 |
3874.00 |
XLON |
2046238 |
|
25-Mar-2025 |
08:53:57 |
771 |
3875.00 |
XLON |
2045770 |
|
25-Mar-2025 |
08:53:57 |
399 |
3875.00 |
XLON |
2045768 |
|
25-Mar-2025 |
08:49:11 |
1,252 |
3871.00 |
XLON |
2041620 |
|
25-Mar-2025 |
08:47:11 |
1,236 |
3870.00 |
XLON |
2039488 |
|
25-Mar-2025 |
08:44:15 |
1,153 |
3870.00 |
XLON |
2036252 |
|
25-Mar-2025 |
08:40:36 |
1,314 |
3870.00 |
XLON |
2032888 |
|
25-Mar-2025 |
08:30:44 |
1,353 |
3866.00 |
XLON |
2022671 |
|
25-Mar-2025 |
08:29:08 |
1,067 |
3871.00 |
XLON |
2020583 |
|
25-Mar-2025 |
08:29:08 |
132 |
3871.00 |
XLON |
2020581 |
25-Mar-2025 |
08:22:05 |
590 |
3874.00 |
XLON |
2013989 |
|
25-Mar-2025 |
08:22:05 |
121 |
3874.00 |
XLON |
2013991 |
|
25-Mar-2025 |
08:22:05 |
583 |
3874.00 |
XLON |
2013993 |
|
25-Mar-2025 |
08:17:44 |
1,320 |
3876.00 |
XLON |
2009136 |
|
25-Mar-2025 |
08:13:59 |
1,045 |
3876.00 |
XLON |
2004461 |
|
25-Mar-2025 |
08:13:59 |
230 |
3876.00 |
XLON |
2004459 |
|
25-Mar-2025 |
08:10:08 |
922 |
3873.00 |
XLON |
2000612 |
|
25-Mar-2025 |
08:10:08 |
399 |
3873.00 |
XLON |
2000610 |
|
25-Mar-2025 |
08:04:41 |
1,253 |
3870.00 |
XLON |
1992513 |
|
25-Mar-2025 |
08:02:01 |
1,247 |
3863.00 |
XLON |
1989066 |
|
25-Mar-2025 |
08:02:01 |
1,415 |
3865.00 |
XLON |
1989048 |
26 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 249,570 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 30,557,958 ordinary shares in treasury, and has 1,851,025,741 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 10,950,288 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 March 2025 |
Number of ordinary shares purchased: |
249,570 |
Highest price paid per share (p): |
3898 |
Lowest price paid per share (p): |
3859 |
Volume weighted average price paid per share (p): |
3876.2294 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
26-Mar-2025 |
16:24:14 |
406 |
3877.00 |
XLON |
2515722 |
|
26-Mar-2025 |
16:24:14 |
380 |
3877.00 |
XLON |
2515720 |
|
26-Mar-2025 |
16:23:11 |
620 |
3878.00 |
XLON |
2513892 |
|
26-Mar-2025 |
16:23:11 |
689 |
3878.00 |
XLON |
2513890 |
|
26-Mar-2025 |
16:19:54 |
688 |
3881.00 |
XLON |
2508017 |
|
26-Mar-2025 |
16:12:44 |
87 |
3882.00 |
XLON |
2495592 |
|
26-Mar-2025 |
16:12:43 |
67 |
3882.00 |
XLON |
2495571 |
|
26-Mar-2025 |
16:12:42 |
1,295 |
3881.00 |
XLON |
2495509 |
|
26-Mar-2025 |
16:11:55 |
367 |
3882.00 |
XLON |
2494118 |
|
26-Mar-2025 |
16:11:55 |
1,031 |
3882.00 |
XLON |
2494120 |
|
26-Mar-2025 |
16:11:55 |
896 |
3882.00 |
XLON |
2494122 |
|
26-Mar-2025 |
16:11:55 |
491 |
3882.00 |
XLON |
2494124 |
|
26-Mar-2025 |
16:09:18 |
1,304 |
3877.00 |
XLON |
2489993 |
|
26-Mar-2025 |
16:09:03 |
254 |
3878.00 |
XLON |
2489600 |
26-Mar-2025 |
16:09:03 |
39 |
3878.00 |
XLON |
2489598 |
|
26-Mar-2025 |
16:09:03 |
158 |
3878.00 |
XLON |
2489596 |
|
26-Mar-2025 |
16:09:03 |
762 |
3878.00 |
XLON |
2489594 |
|
26-Mar-2025 |
16:08:03 |
264 |
3878.00 |
XLON |
2488230 |
|
26-Mar-2025 |
16:08:03 |
762 |
3878.00 |
XLON |
2488228 |
|
26-Mar-2025 |
16:08:03 |
81 |
3878.00 |
XLON |
2488226 |
|
26-Mar-2025 |
16:07:03 |
1,423 |
3878.00 |
XLON |
2486726 |
|
26-Mar-2025 |
16:05:52 |
1,419 |
3878.00 |
XLON |
2484962 |
|
26-Mar-2025 |
16:03:18 |
1,403 |
3877.00 |
XLON |
2480931 |
|
26-Mar-2025 |
16:00:31 |
180 |
3878.00 |
XLON |
2476552 |
|
26-Mar-2025 |
16:00:31 |
1,216 |
3878.00 |
XLON |
2476550 |
|
26-Mar-2025 |
15:59:27 |
1,358 |
3879.00 |
XLON |
2473230 |
|
26-Mar-2025 |
15:57:27 |
641 |
3879.00 |
XLON |
2470829 |
|
26-Mar-2025 |
15:57:27 |
715 |
3879.00 |
XLON |
2470827 |
|
26-Mar-2025 |
15:56:10 |
1,200 |
3879.00 |
XLON |
2467150 |
|
26-Mar-2025 |
15:56:10 |
134 |
3879.00 |
XLON |
2467146 |
|
26-Mar-2025 |
15:56:06 |
155 |
3880.00 |
XLON |
2466987 |
|
26-Mar-2025 |
15:56:06 |
133 |
3880.00 |
XLON |
2466985 |
|
26-Mar-2025 |
15:56:06 |
761 |
3880.00 |
XLON |
2466993 |
|
26-Mar-2025 |
15:56:06 |
155 |
3880.00 |
XLON |
2466989 |
|
26-Mar-2025 |
15:56:06 |
147 |
3880.00 |
XLON |
2466991 |
|
26-Mar-2025 |
15:52:20 |
954 |
3880.00 |
XLON |
2462111 |
|
26-Mar-2025 |
15:52:20 |
270 |
3880.00 |
XLON |
2462109 |
|
26-Mar-2025 |
15:52:03 |
1,414 |
3881.00 |
XLON |
2461724 |
|
26-Mar-2025 |
15:49:08 |
364 |
3880.00 |
XLON |
2458013 |
|
26-Mar-2025 |
15:49:08 |
923 |
3880.00 |
XLON |
2458011 |
|
26-Mar-2025 |
15:46:56 |
334 |
3883.00 |
XLON |
2455099 |
|
26-Mar-2025 |
15:46:56 |
1,411 |
3883.00 |
XLON |
2455101 |
|
26-Mar-2025 |
15:46:56 |
931 |
3883.00 |
XLON |
2455084 |
|
26-Mar-2025 |
15:46:56 |
97 |
3883.00 |
XLON |
2455086 |
|
26-Mar-2025 |
15:42:13 |
907 |
3883.00 |
XLON |
2449292 |
|
26-Mar-2025 |
15:42:13 |
498 |
3883.00 |
XLON |
2449290 |
|
26-Mar-2025 |
15:41:42 |
135 |
3883.00 |
XLON |
2448543 |
|
26-Mar-2025 |
15:41:42 |
409 |
3883.00 |
XLON |
2448541 |
|
26-Mar-2025 |
15:41:42 |
1,080 |
3883.00 |
XLON |
2448539 |
|
26-Mar-2025 |
15:41:28 |
200 |
3883.00 |
XLON |
2448278 |
|
26-Mar-2025 |
15:41:28 |
621 |
3883.00 |
XLON |
2448276 |
|
26-Mar-2025 |
15:39:45 |
81 |
3883.00 |
XLON |
2446017 |
|
26-Mar-2025 |
15:39:45 |
366 |
3883.00 |
XLON |
2446019 |
|
26-Mar-2025 |
15:39:45 |
1,090 |
3883.00 |
XLON |
2446015 |
|
26-Mar-2025 |
15:37:35 |
1,189 |
3879.00 |
XLON |
2443399 |
|
26-Mar-2025 |
15:33:37 |
687 |
3878.00 |
XLON |
2438319 |
|
26-Mar-2025 |
15:33:37 |
257 |
3878.00 |
XLON |
2438317 |
|
26-Mar-2025 |
15:33:37 |
349 |
3878.00 |
XLON |
2438315 |
|
26-Mar-2025 |
15:31:12 |
338 |
3879.00 |
XLON |
2435446 |
|
26-Mar-2025 |
15:31:11 |
967 |
3879.00 |
XLON |
2435423 |
|
26-Mar-2025 |
15:30:57 |
1,246 |
3880.00 |
XLON |
2435117 |
|
26-Mar-2025 |
15:28:49 |
240 |
3880.00 |
XLON |
2432144 |
|
26-Mar-2025 |
15:28:49 |
919 |
3880.00 |
XLON |
2432146 |
|
26-Mar-2025 |
15:26:14 |
1 |
3885.00 |
XLON |
2428132 |
|
26-Mar-2025 |
15:26:14 |
1,456 |
3885.00 |
XLON |
2428130 |
|
26-Mar-2025 |
15:26:07 |
15 |
3886.00 |
XLON |
2427903 |
|
26-Mar-2025 |
15:26:07 |
1,310 |
3886.00 |
XLON |
2427901 |
26-Mar-2025 |
15:26:07 |
52 |
3886.00 |
XLON |
2427899 |
|
26-Mar-2025 |
15:25:12 |
1,330 |
3887.00 |
XLON |
2426523 |
|
26-Mar-2025 |
15:22:04 |
850 |
3886.00 |
XLON |
2420432 |
|
26-Mar-2025 |
15:22:04 |
569 |
3886.00 |
XLON |
2420430 |
|
26-Mar-2025 |
15:19:36 |
1,407 |
3887.00 |
XLON |
2417189 |
|
26-Mar-2025 |
15:19:29 |
468 |
3888.00 |
XLON |
2417056 |
|
26-Mar-2025 |
15:19:19 |
934 |
3888.00 |
XLON |
2416810 |
|
26-Mar-2025 |
15:18:35 |
525 |
3888.00 |
XLON |
2415853 |
|
26-Mar-2025 |
15:18:35 |
768 |
3888.00 |
XLON |
2415851 |
|
26-Mar-2025 |
15:18:35 |
1,279 |
3888.00 |
XLON |
2415849 |
|
26-Mar-2025 |
15:14:20 |
1,018 |
3886.00 |
XLON |
2409565 |
|
26-Mar-2025 |
15:14:20 |
125 |
3886.00 |
XLON |
2409563 |
|
26-Mar-2025 |
15:12:05 |
1,270 |
3885.00 |
XLON |
2406391 |
|
26-Mar-2025 |
15:10:31 |
997 |
3885.00 |
XLON |
2403940 |
|
26-Mar-2025 |
15:10:31 |
371 |
3885.00 |
XLON |
2403938 |
|
26-Mar-2025 |
15:08:09 |
1,397 |
3886.00 |
XLON |
2399454 |
|
26-Mar-2025 |
15:07:05 |
421 |
3886.00 |
XLON |
2397769 |
|
26-Mar-2025 |
15:07:00 |
731 |
3886.00 |
XLON |
2397639 |
|
26-Mar-2025 |
15:05:08 |
1,192 |
3887.00 |
XLON |
2393057 |
|
26-Mar-2025 |
15:03:29 |
226 |
3888.00 |
XLON |
2390648 |
|
26-Mar-2025 |
15:03:29 |
1,097 |
3888.00 |
XLON |
2390646 |
|
26-Mar-2025 |
15:02:31 |
943 |
3887.00 |
XLON |
2389324 |
|
26-Mar-2025 |
15:02:31 |
474 |
3887.00 |
XLON |
2389322 |
|
26-Mar-2025 |
15:02:13 |
684 |
3888.00 |
XLON |
2388957 |
|
26-Mar-2025 |
15:02:13 |
676 |
3888.00 |
XLON |
2388955 |
|
26-Mar-2025 |
15:00:45 |
228 |
3887.00 |
XLON |
2386156 |
|
26-Mar-2025 |
15:00:45 |
200 |
3887.00 |
XLON |
2386158 |
|
26-Mar-2025 |
15:00:45 |
426 |
3887.00 |
XLON |
2386125 |
|
26-Mar-2025 |
14:59:25 |
800 |
3886.00 |
XLON |
2382871 |
|
26-Mar-2025 |
14:56:03 |
495 |
3886.00 |
XLON |
2377311 |
|
26-Mar-2025 |
14:56:03 |
230 |
3886.00 |
XLON |
2377309 |
|
26-Mar-2025 |
14:56:03 |
480 |
3886.00 |
XLON |
2377307 |
|
26-Mar-2025 |
14:56:03 |
1,025 |
3886.00 |
XLON |
2377305 |
|
26-Mar-2025 |
14:56:03 |
185 |
3886.00 |
XLON |
2377303 |
|
26-Mar-2025 |
14:53:32 |
507 |
3885.00 |
XLON |
2373580 |
|
26-Mar-2025 |
14:53:32 |
370 |
3885.00 |
XLON |
2373568 |
|
26-Mar-2025 |
14:53:32 |
235 |
3885.00 |
XLON |
2373570 |
|
26-Mar-2025 |
14:53:32 |
98 |
3885.00 |
XLON |
2373572 |
|
26-Mar-2025 |
14:53:32 |
1,288 |
3885.00 |
XLON |
2373562 |
|
26-Mar-2025 |
14:52:39 |
1,245 |
3885.00 |
XLON |
2372368 |
|
26-Mar-2025 |
14:51:37 |
1,255 |
3885.00 |
XLON |
2370606 |
|
26-Mar-2025 |
14:51:37 |
117 |
3885.00 |
XLON |
2370604 |
|
26-Mar-2025 |
14:46:05 |
1,291 |
3879.00 |
XLON |
2360443 |
|
26-Mar-2025 |
14:46:02 |
77 |
3879.00 |
XLON |
2360403 |
|
26-Mar-2025 |
14:44:11 |
1,306 |
3879.00 |
XLON |
2356900 |
|
26-Mar-2025 |
14:43:33 |
292 |
3881.00 |
XLON |
2355870 |
|
26-Mar-2025 |
14:43:33 |
1,402 |
3881.00 |
XLON |
2355872 |
|
26-Mar-2025 |
14:43:02 |
995 |
3881.00 |
XLON |
2354898 |
|
26-Mar-2025 |
14:43:01 |
344 |
3881.00 |
XLON |
2354827 |
|
26-Mar-2025 |
14:42:59 |
1,635 |
3882.00 |
XLON |
2354764 |
|
26-Mar-2025 |
14:41:45 |
1,581 |
3880.00 |
XLON |
2352438 |
|
26-Mar-2025 |
14:39:41 |
1,829 |
3880.00 |
XLON |
2349384 |
|
26-Mar-2025 |
14:36:44 |
1,251 |
3878.00 |
XLON |
2344922 |
26-Mar-2025 |
14:36:44 |
1,235 |
3878.00 |
XLON |
2344920 |
|
26-Mar-2025 |
14:35:17 |
31 |
3876.00 |
XLON |
2342699 |
|
26-Mar-2025 |
14:31:04 |
221 |
3874.00 |
XLON |
2334845 |
|
26-Mar-2025 |
14:31:04 |
124 |
3874.00 |
XLON |
2334843 |
|
26-Mar-2025 |
14:31:04 |
84 |
3874.00 |
XLON |
2334847 |
|
26-Mar-2025 |
14:31:04 |
609 |
3874.00 |
XLON |
2334839 |
|
26-Mar-2025 |
14:31:04 |
220 |
3874.00 |
XLON |
2334841 |
|
26-Mar-2025 |
14:31:04 |
1,349 |
3874.00 |
XLON |
2334834 |
|
26-Mar-2025 |
14:30:16 |
57 |
3875.00 |
XLON |
2333356 |
|
26-Mar-2025 |
14:30:16 |
225 |
3875.00 |
XLON |
2333354 |
|
26-Mar-2025 |
14:30:16 |
124 |
3875.00 |
XLON |
2333352 |
|
26-Mar-2025 |
14:30:16 |
250 |
3875.00 |
XLON |
2333350 |
|
26-Mar-2025 |
14:30:16 |
609 |
3875.00 |
XLON |
2333348 |
|
26-Mar-2025 |
14:25:27 |
708 |
3875.00 |
XLON |
2324887 |
|
26-Mar-2025 |
14:25:27 |
615 |
3875.00 |
XLON |
2324889 |
|
26-Mar-2025 |
14:24:57 |
1,317 |
3876.00 |
XLON |
2324152 |
|
26-Mar-2025 |
14:21:03 |
1,356 |
3874.00 |
XLON |
2318550 |
|
26-Mar-2025 |
14:21:03 |
1,235 |
3875.00 |
XLON |
2318547 |
|
26-Mar-2025 |
14:18:27 |
423 |
3875.00 |
XLON |
2313900 |
|
26-Mar-2025 |
14:18:27 |
962 |
3875.00 |
XLON |
2313898 |
|
26-Mar-2025 |
14:18:15 |
1,253 |
3876.00 |
XLON |
2313457 |
|
26-Mar-2025 |
14:16:46 |
1,564 |
3876.00 |
XLON |
2311030 |
|
26-Mar-2025 |
14:15:58 |
1,093 |
3877.00 |
XLON |
2309914 |
|
26-Mar-2025 |
14:15:58 |
294 |
3877.00 |
XLON |
2309912 |
|
26-Mar-2025 |
14:14:00 |
1,407 |
3876.00 |
XLON |
2306537 |
|
26-Mar-2025 |
14:14:00 |
10 |
3876.00 |
XLON |
2306539 |
|
26-Mar-2025 |
14:13:53 |
1,446 |
3877.00 |
XLON |
2306438 |
|
26-Mar-2025 |
14:10:20 |
384 |
3875.00 |
XLON |
2299398 |
|
26-Mar-2025 |
14:10:08 |
200 |
3875.00 |
XLON |
2299140 |
|
26-Mar-2025 |
14:10:08 |
564 |
3875.00 |
XLON |
2299138 |
|
26-Mar-2025 |
14:10:08 |
10 |
3875.00 |
XLON |
2299136 |
|
26-Mar-2025 |
14:10:06 |
1,416 |
3875.00 |
XLON |
2299045 |
|
26-Mar-2025 |
14:09:02 |
62 |
3874.00 |
XLON |
2297130 |
|
26-Mar-2025 |
14:09:02 |
216 |
3874.00 |
XLON |
2297128 |
|
26-Mar-2025 |
14:09:02 |
708 |
3874.00 |
XLON |
2297124 |
|
26-Mar-2025 |
14:09:02 |
216 |
3874.00 |
XLON |
2297126 |
|
26-Mar-2025 |
14:05:21 |
795 |
3866.00 |
XLON |
2290950 |
|
26-Mar-2025 |
14:05:21 |
359 |
3866.00 |
XLON |
2290948 |
|
26-Mar-2025 |
14:03:24 |
876 |
3866.00 |
XLON |
2287775 |
|
26-Mar-2025 |
14:03:24 |
200 |
3866.00 |
XLON |
2287773 |
|
26-Mar-2025 |
14:03:24 |
335 |
3866.00 |
XLON |
2287771 |
|
26-Mar-2025 |
14:03:23 |
1,257 |
3867.00 |
XLON |
2287753 |
|
26-Mar-2025 |
14:02:47 |
1,403 |
3867.00 |
XLON |
2286065 |
|
26-Mar-2025 |
14:01:18 |
195 |
3864.00 |
XLON |
2283057 |
|
26-Mar-2025 |
14:01:18 |
1,142 |
3864.00 |
XLON |
2283055 |
|
26-Mar-2025 |
14:01:18 |
106 |
3864.00 |
XLON |
2283053 |
|
26-Mar-2025 |
13:58:23 |
1,384 |
3862.00 |
XLON |
2276450 |
|
26-Mar-2025 |
13:57:19 |
1,425 |
3864.00 |
XLON |
2274024 |
|
26-Mar-2025 |
13:56:07 |
1,302 |
3862.00 |
XLON |
2271826 |
|
26-Mar-2025 |
13:55:46 |
1,335 |
3863.00 |
XLON |
2271290 |
|
26-Mar-2025 |
13:53:07 |
359 |
3859.00 |
XLON |
2266851 |
|
26-Mar-2025 |
13:53:07 |
904 |
3859.00 |
XLON |
2266849 |
|
26-Mar-2025 |
13:51:31 |
1,268 |
3859.00 |
XLON |
2264050 |
26-Mar-2025 |
13:49:10 |
1,256 |
3859.00 |
XLON |
2260153 |
|
26-Mar-2025 |
13:46:59 |
1,413 |
3863.00 |
XLON |
2255744 |
|
26-Mar-2025 |
13:45:14 |
367 |
3865.00 |
XLON |
2252604 |
|
26-Mar-2025 |
13:45:14 |
974 |
3865.00 |
XLON |
2252606 |
|
26-Mar-2025 |
13:43:03 |
1,401 |
3863.00 |
XLON |
2249215 |
|
26-Mar-2025 |
13:40:41 |
1,336 |
3867.00 |
XLON |
2245798 |
|
26-Mar-2025 |
13:39:23 |
1,308 |
3871.00 |
XLON |
2243903 |
|
26-Mar-2025 |
13:39:01 |
1,269 |
3872.00 |
XLON |
2242431 |
|
26-Mar-2025 |
13:39:01 |
1,308 |
3873.00 |
XLON |
2242339 |
|
26-Mar-2025 |
13:37:53 |
1,361 |
3870.00 |
XLON |
2240499 |
|
26-Mar-2025 |
13:36:42 |
1,187 |
3871.00 |
XLON |
2238272 |
|
26-Mar-2025 |
13:36:41 |
84 |
3871.00 |
XLON |
2238249 |
|
26-Mar-2025 |
13:36:41 |
13 |
3871.00 |
XLON |
2238247 |
|
26-Mar-2025 |
13:34:06 |
625 |
3870.00 |
XLON |
2234711 |
|
26-Mar-2025 |
13:34:06 |
315 |
3870.00 |
XLON |
2234709 |
|
26-Mar-2025 |
13:34:06 |
369 |
3870.00 |
XLON |
2234705 |
|
26-Mar-2025 |
13:33:38 |
1,388 |
3872.00 |
XLON |
2233871 |
|
26-Mar-2025 |
13:32:35 |
1,370 |
3869.00 |
XLON |
2231877 |
|
26-Mar-2025 |
13:32:01 |
1,402 |
3871.00 |
XLON |
2230892 |
|
26-Mar-2025 |
13:31:21 |
1,179 |
3871.00 |
XLON |
2229529 |
|
26-Mar-2025 |
13:28:58 |
404 |
3869.00 |
XLON |
2223647 |
|
26-Mar-2025 |
13:28:58 |
830 |
3869.00 |
XLON |
2223645 |
|
26-Mar-2025 |
13:25:36 |
234 |
3867.00 |
XLON |
2220888 |
|
26-Mar-2025 |
13:25:36 |
985 |
3867.00 |
XLON |
2220886 |
|
26-Mar-2025 |
13:21:54 |
1,012 |
3864.00 |
XLON |
2217921 |
|
26-Mar-2025 |
13:21:54 |
336 |
3864.00 |
XLON |
2217919 |
|
26-Mar-2025 |
13:17:52 |
1,346 |
3869.00 |
XLON |
2214684 |
|
26-Mar-2025 |
13:16:07 |
1,157 |
3870.00 |
XLON |
2213156 |
|
26-Mar-2025 |
13:08:39 |
1,172 |
3867.00 |
XLON |
2207490 |
|
26-Mar-2025 |
13:02:09 |
1,242 |
3865.00 |
XLON |
2201881 |
|
26-Mar-2025 |
13:02:09 |
70 |
3865.00 |
XLON |
2201879 |
|
26-Mar-2025 |
12:57:43 |
1,253 |
3867.00 |
XLON |
2197850 |
|
26-Mar-2025 |
12:50:02 |
1,181 |
3874.00 |
XLON |
2190051 |
|
26-Mar-2025 |
12:50:02 |
128 |
3874.00 |
XLON |
2190053 |
|
26-Mar-2025 |
12:44:25 |
1,342 |
3875.00 |
XLON |
2185733 |
|
26-Mar-2025 |
12:39:30 |
304 |
3878.00 |
XLON |
2181148 |
|
26-Mar-2025 |
12:39:30 |
710 |
3878.00 |
XLON |
2181146 |
|
26-Mar-2025 |
12:39:30 |
399 |
3878.00 |
XLON |
2181144 |
|
26-Mar-2025 |
12:35:50 |
1,355 |
3877.00 |
XLON |
2179026 |
|
26-Mar-2025 |
12:32:26 |
37 |
3877.00 |
XLON |
2176596 |
|
26-Mar-2025 |
12:32:26 |
1,221 |
3877.00 |
XLON |
2176594 |
|
26-Mar-2025 |
12:31:32 |
1,213 |
3878.00 |
XLON |
2175576 |
|
26-Mar-2025 |
12:24:48 |
534 |
3879.00 |
XLON |
2170220 |
|
26-Mar-2025 |
12:24:48 |
808 |
3879.00 |
XLON |
2170222 |
|
26-Mar-2025 |
12:18:33 |
1,255 |
3882.00 |
XLON |
2165256 |
|
26-Mar-2025 |
12:17:30 |
1,234 |
3882.00 |
XLON |
2164639 |
|
26-Mar-2025 |
12:08:40 |
1,250 |
3879.00 |
XLON |
2156895 |
|
26-Mar-2025 |
12:05:49 |
749 |
3879.00 |
XLON |
2154832 |
|
26-Mar-2025 |
12:05:49 |
399 |
3879.00 |
XLON |
2154830 |
|
26-Mar-2025 |
12:00:00 |
1,054 |
3878.00 |
XLON |
2148834 |
|
26-Mar-2025 |
12:00:00 |
200 |
3878.00 |
XLON |
2148832 |
|
26-Mar-2025 |
11:52:42 |
1,314 |
3874.00 |
XLON |
2138900 |
|
26-Mar-2025 |
11:46:31 |
1,184 |
3873.00 |
XLON |
2131982 |
26-Mar-2025 |
11:43:44 |
1,398 |
3874.00 |
XLON |
2128850 |
|
26-Mar-2025 |
11:36:47 |
1,374 |
3875.00 |
XLON |
2122550 |
|
26-Mar-2025 |
11:33:12 |
867 |
3872.00 |
XLON |
2119367 |
|
26-Mar-2025 |
11:33:12 |
368 |
3872.00 |
XLON |
2119369 |
|
26-Mar-2025 |
11:28:16 |
1,162 |
3875.00 |
XLON |
2115692 |
|
26-Mar-2025 |
11:21:38 |
1,327 |
3875.00 |
XLON |
2111271 |
|
26-Mar-2025 |
11:19:10 |
327 |
3873.00 |
XLON |
2109158 |
|
26-Mar-2025 |
11:19:10 |
1,001 |
3873.00 |
XLON |
2109156 |
|
26-Mar-2025 |
11:16:20 |
969 |
3871.00 |
XLON |
2106751 |
|
26-Mar-2025 |
11:16:20 |
200 |
3871.00 |
XLON |
2106749 |
|
26-Mar-2025 |
11:05:26 |
1,224 |
3872.00 |
XLON |
2098230 |
|
26-Mar-2025 |
11:01:50 |
420 |
3875.00 |
XLON |
2095447 |
|
26-Mar-2025 |
11:01:50 |
680 |
3875.00 |
XLON |
2095449 |
|
26-Mar-2025 |
11:01:12 |
200 |
3875.00 |
XLON |
2094671 |
|
26-Mar-2025 |
10:55:58 |
396 |
3871.00 |
XLON |
2089443 |
|
26-Mar-2025 |
10:55:58 |
127 |
3871.00 |
XLON |
2089431 |
|
26-Mar-2025 |
10:55:58 |
100 |
3871.00 |
XLON |
2089429 |
|
26-Mar-2025 |
10:55:58 |
165 |
3871.00 |
XLON |
2089427 |
|
26-Mar-2025 |
10:55:58 |
500 |
3871.00 |
XLON |
2089425 |
|
26-Mar-2025 |
10:55:58 |
1,190 |
3871.00 |
XLON |
2089423 |
|
26-Mar-2025 |
10:55:58 |
200 |
3871.00 |
XLON |
2089421 |
|
26-Mar-2025 |
10:54:37 |
1,360 |
3873.00 |
XLON |
2088398 |
|
26-Mar-2025 |
10:54:37 |
28 |
3873.00 |
XLON |
2088400 |
|
26-Mar-2025 |
10:47:22 |
1,160 |
3868.00 |
XLON |
2082402 |
|
26-Mar-2025 |
10:31:56 |
1,319 |
3865.00 |
XLON |
2068838 |
|
26-Mar-2025 |
10:25:16 |
1,042 |
3862.00 |
XLON |
2063320 |
|
26-Mar-2025 |
10:25:16 |
200 |
3862.00 |
XLON |
2063318 |
|
26-Mar-2025 |
10:15:24 |
1,380 |
3862.00 |
XLON |
2055984 |
|
26-Mar-2025 |
10:14:42 |
1,255 |
3865.00 |
XLON |
2055343 |
|
26-Mar-2025 |
10:12:55 |
1,402 |
3866.00 |
XLON |
2053670 |
|
26-Mar-2025 |
10:10:42 |
1,453 |
3867.00 |
XLON |
2051981 |
|
26-Mar-2025 |
10:09:06 |
100 |
3867.00 |
XLON |
2050886 |
|
26-Mar-2025 |
10:09:06 |
255 |
3867.00 |
XLON |
2050884 |
|
26-Mar-2025 |
10:09:06 |
590 |
3867.00 |
XLON |
2050892 |
|
26-Mar-2025 |
10:09:06 |
40 |
3867.00 |
XLON |
2050888 |
|
26-Mar-2025 |
10:09:06 |
158 |
3867.00 |
XLON |
2050890 |
|
26-Mar-2025 |
10:08:41 |
1,207 |
3865.00 |
XLON |
2050612 |
|
26-Mar-2025 |
10:08:41 |
216 |
3865.00 |
XLON |
2050610 |
|
26-Mar-2025 |
10:08:03 |
53 |
3865.00 |
XLON |
2050121 |
|
26-Mar-2025 |
10:08:03 |
600 |
3865.00 |
XLON |
2050119 |
|
26-Mar-2025 |
10:08:03 |
9 |
3865.00 |
XLON |
2050117 |
|
26-Mar-2025 |
10:08:03 |
100 |
3865.00 |
XLON |
2050123 |
|
26-Mar-2025 |
10:08:03 |
432 |
3865.00 |
XLON |
2050125 |
|
26-Mar-2025 |
10:05:31 |
1,112 |
3865.00 |
XLON |
2048036 |
|
26-Mar-2025 |
10:05:31 |
216 |
3865.00 |
XLON |
2048034 |
|
26-Mar-2025 |
10:05:31 |
1,532 |
3865.00 |
XLON |
2048032 |
|
26-Mar-2025 |
10:05:31 |
78 |
3865.00 |
XLON |
2048030 |
|
26-Mar-2025 |
10:05:31 |
216 |
3865.00 |
XLON |
2048028 |
|
26-Mar-2025 |
10:05:18 |
1,124 |
3865.00 |
XLON |
2047778 |
|
26-Mar-2025 |
10:05:18 |
216 |
3865.00 |
XLON |
2047776 |
|
26-Mar-2025 |
10:01:32 |
1,159 |
3862.00 |
XLON |
2044680 |
|
26-Mar-2025 |
09:54:46 |
842 |
3863.00 |
XLON |
2037829 |
|
26-Mar-2025 |
09:54:46 |
100 |
3863.00 |
XLON |
2037827 |
26-Mar-2025 |
09:54:46 |
472 |
3863.00 |
XLON |
2037825 |
|
26-Mar-2025 |
09:52:48 |
1,382 |
3866.00 |
XLON |
2036302 |
|
26-Mar-2025 |
09:46:45 |
355 |
3868.00 |
XLON |
2030848 |
|
26-Mar-2025 |
09:46:45 |
160 |
3868.00 |
XLON |
2030846 |
|
26-Mar-2025 |
09:46:45 |
220 |
3868.00 |
XLON |
2030843 |
|
26-Mar-2025 |
09:46:45 |
472 |
3868.00 |
XLON |
2030841 |
|
26-Mar-2025 |
09:44:23 |
1,059 |
3870.00 |
XLON |
2028011 |
|
26-Mar-2025 |
09:44:09 |
263 |
3870.00 |
XLON |
2027830 |
|
26-Mar-2025 |
09:41:23 |
1,286 |
3872.00 |
XLON |
2024704 |
|
26-Mar-2025 |
09:34:20 |
339 |
3866.00 |
XLON |
2016575 |
|
26-Mar-2025 |
09:34:20 |
1,085 |
3866.00 |
XLON |
2016577 |
|
26-Mar-2025 |
09:27:04 |
1,208 |
3864.00 |
XLON |
2009607 |
|
26-Mar-2025 |
09:25:48 |
1,304 |
3860.00 |
XLON |
2008474 |
|
26-Mar-2025 |
09:23:50 |
1,264 |
3860.00 |
XLON |
2006325 |
|
26-Mar-2025 |
09:23:18 |
68 |
3860.00 |
XLON |
2005676 |
|
26-Mar-2025 |
09:23:18 |
63 |
3860.00 |
XLON |
2005674 |
|
26-Mar-2025 |
09:18:00 |
1,195 |
3863.00 |
XLON |
2000913 |
|
26-Mar-2025 |
09:12:14 |
1,416 |
3870.00 |
XLON |
1995517 |
|
26-Mar-2025 |
09:09:25 |
1,246 |
3869.00 |
XLON |
1992892 |
|
26-Mar-2025 |
09:06:54 |
1,394 |
3868.00 |
XLON |
1990589 |
|
26-Mar-2025 |
09:06:33 |
1,378 |
3873.00 |
XLON |
1990292 |
|
26-Mar-2025 |
09:01:26 |
793 |
3877.00 |
XLON |
1985560 |
|
26-Mar-2025 |
09:01:26 |
416 |
3877.00 |
XLON |
1985558 |
|
26-Mar-2025 |
09:01:25 |
1,285 |
3878.00 |
XLON |
1985540 |
|
26-Mar-2025 |
08:59:15 |
1,217 |
3881.00 |
XLON |
1982869 |
|
26-Mar-2025 |
08:54:30 |
786 |
3881.00 |
XLON |
1978400 |
|
26-Mar-2025 |
08:54:30 |
107 |
3881.00 |
XLON |
1978398 |
|
26-Mar-2025 |
08:54:30 |
312 |
3881.00 |
XLON |
1978396 |
|
26-Mar-2025 |
08:50:26 |
1,377 |
3886.00 |
XLON |
1974239 |
|
26-Mar-2025 |
08:46:01 |
160 |
3888.00 |
XLON |
1969152 |
|
26-Mar-2025 |
08:46:01 |
200 |
3888.00 |
XLON |
1969150 |
|
26-Mar-2025 |
08:46:01 |
980 |
3888.00 |
XLON |
1969148 |
|
26-Mar-2025 |
08:42:34 |
1,142 |
3886.00 |
XLON |
1965674 |
|
26-Mar-2025 |
08:38:17 |
121 |
3891.00 |
XLON |
1960935 |
|
26-Mar-2025 |
08:38:17 |
956 |
3891.00 |
XLON |
1960933 |
|
26-Mar-2025 |
08:38:17 |
158 |
3891.00 |
XLON |
1960931 |
|
26-Mar-2025 |
08:34:48 |
1,204 |
3893.00 |
XLON |
1956810 |
|
26-Mar-2025 |
08:30:08 |
1,158 |
3889.00 |
XLON |
1951499 |
|
26-Mar-2025 |
08:19:15 |
1,423 |
3890.00 |
XLON |
1939585 |
|
26-Mar-2025 |
08:10:29 |
1,330 |
3894.00 |
XLON |
1930795 |
|
26-Mar-2025 |
08:10:15 |
1,260 |
3896.00 |
XLON |
1930513 |
|
26-Mar-2025 |
08:07:29 |
1,290 |
3884.00 |
XLON |
1926372 |
|
26-Mar-2025 |
08:07:04 |
1,379 |
3887.00 |
XLON |
1925816 |
|
26-Mar-2025 |
08:01:59 |
1,341 |
3890.00 |
XLON |
1919076 |
|
26-Mar-2025 |
08:01:35 |
1,320 |
3893.00 |
XLON |
1918711 |
|
26-Mar-2025 |
08:01:35 |
1,275 |
3894.00 |
XLON |
1918709 |
|
26-Mar-2025 |
08:01:29 |
1,159 |
3897.00 |
XLON |
1918641 |
|
26-Mar-2025 |
08:01:27 |
1,008 |
3898.00 |
XLON |
1918606 |
|
26-Mar-2025 |
08:01:27 |
288 |
3898.00 |
XLON |
1918604 |
|
26-Mar-2025 |
08:00:09 |
892 |
3888.00 |
XLON |
1913099 |
|
26-Mar-2025 |
08:00:09 |
447 |
3888.00 |
XLON |
1913097 |
|
26-Mar-2025 |
08:00:07 |
1,198 |
3890.00 |
XLON |
1913001 |
27 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 250,473 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 30,808,431 ordinary shares in treasury, and has 1,850,777,674 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 11,200,761 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 March 2025 |
Number of ordinary shares purchased: |
250,473 |
Highest price paid per share (p): |
3876 |
Lowest price paid per share (p): |
3830 |
Volume weighted average price paid per share (p): |
3855.1318 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
27-Mar-2025 |
16:13:28 |
774 |
3860.00 |
XLON |
2472305 |
|
27-Mar-2025 |
16:12:48 |
169 |
3861.00 |
XLON |
2471152 |
|
27-Mar-2025 |
16:12:48 |
845 |
3861.00 |
XLON |
2471150 |
|
27-Mar-2025 |
16:12:48 |
230 |
3861.00 |
XLON |
2471148 |
|
27-Mar-2025 |
16:12:48 |
398 |
3861.00 |
XLON |
2471146 |
|
27-Mar-2025 |
16:12:48 |
233 |
3861.00 |
XLON |
2471144 |
|
27-Mar-2025 |
16:12:48 |
704 |
3861.00 |
XLON |
2471142 |
|
27-Mar-2025 |
16:11:35 |
1,161 |
3862.00 |
XLON |
2468999 |
|
27-Mar-2025 |
16:11:22 |
240 |
3863.00 |
XLON |
2468576 |
|
27-Mar-2025 |
16:11:22 |
124 |
3863.00 |
XLON |
2468578 |
|
27-Mar-2025 |
16:11:22 |
365 |
3863.00 |
XLON |
2468580 |
|
27-Mar-2025 |
16:11:22 |
254 |
3863.00 |
XLON |
2468582 |
|
27-Mar-2025 |
16:11:22 |
188 |
3863.00 |
XLON |
2468584 |
|
27-Mar-2025 |
16:10:05 |
1,216 |
3862.00 |
XLON |
2466206 |
27-Mar-2025 |
16:08:48 |
1,213 |
3860.00 |
XLON |
2464059 |
|
27-Mar-2025 |
16:08:17 |
129 |
3860.00 |
XLON |
2463276 |
|
27-Mar-2025 |
16:08:17 |
845 |
3860.00 |
XLON |
2463274 |
|
27-Mar-2025 |
16:08:17 |
274 |
3860.00 |
XLON |
2463272 |
|
27-Mar-2025 |
16:06:08 |
1,269 |
3859.00 |
XLON |
2457030 |
|
27-Mar-2025 |
16:06:03 |
259 |
3860.00 |
XLON |
2456741 |
|
27-Mar-2025 |
16:06:03 |
845 |
3860.00 |
XLON |
2456743 |
|
27-Mar-2025 |
16:06:03 |
235 |
3860.00 |
XLON |
2456745 |
|
27-Mar-2025 |
16:03:15 |
739 |
3857.00 |
XLON |
2450926 |
|
27-Mar-2025 |
16:03:15 |
500 |
3857.00 |
XLON |
2450924 |
|
27-Mar-2025 |
16:03:15 |
1,283 |
3857.00 |
XLON |
2450921 |
|
27-Mar-2025 |
16:02:00 |
130 |
3856.00 |
XLON |
2448973 |
|
27-Mar-2025 |
16:02:00 |
600 |
3856.00 |
XLON |
2448971 |
|
27-Mar-2025 |
16:01:05 |
1,298 |
3857.00 |
XLON |
2447455 |
|
27-Mar-2025 |
16:00:59 |
250 |
3858.00 |
XLON |
2447135 |
|
27-Mar-2025 |
16:00:59 |
1,368 |
3858.00 |
XLON |
2447125 |
|
27-Mar-2025 |
15:58:44 |
1,342 |
3855.00 |
XLON |
2442038 |
|
27-Mar-2025 |
15:57:53 |
1,363 |
3856.00 |
XLON |
2440787 |
|
27-Mar-2025 |
15:54:30 |
1,272 |
3854.00 |
XLON |
2435461 |
|
27-Mar-2025 |
15:54:25 |
1,200 |
3855.00 |
XLON |
2435372 |
|
27-Mar-2025 |
15:54:25 |
33 |
3855.00 |
XLON |
2435370 |
|
27-Mar-2025 |
15:52:39 |
1,296 |
3855.00 |
XLON |
2433257 |
|
27-Mar-2025 |
15:51:06 |
1,225 |
3854.00 |
XLON |
2430856 |
|
27-Mar-2025 |
15:51:06 |
51 |
3854.00 |
XLON |
2430854 |
|
27-Mar-2025 |
15:49:43 |
1,229 |
3854.00 |
XLON |
2428828 |
|
27-Mar-2025 |
15:48:09 |
1,333 |
3853.00 |
XLON |
2426573 |
|
27-Mar-2025 |
15:47:17 |
1,182 |
3854.00 |
XLON |
2425240 |
|
27-Mar-2025 |
15:44:31 |
108 |
3854.00 |
XLON |
2421091 |
|
27-Mar-2025 |
15:44:31 |
1,293 |
3854.00 |
XLON |
2421089 |
|
27-Mar-2025 |
15:44:09 |
113 |
3854.00 |
XLON |
2420654 |
|
27-Mar-2025 |
15:44:09 |
608 |
3854.00 |
XLON |
2420652 |
|
27-Mar-2025 |
15:44:09 |
599 |
3854.00 |
XLON |
2420650 |
|
27-Mar-2025 |
15:41:00 |
1,227 |
3854.00 |
XLON |
2416078 |
|
27-Mar-2025 |
15:39:50 |
1,268 |
3856.00 |
XLON |
2414273 |
|
27-Mar-2025 |
15:36:59 |
1,437 |
3855.00 |
XLON |
2409843 |
|
27-Mar-2025 |
15:36:03 |
1,366 |
3856.00 |
XLON |
2408496 |
|
27-Mar-2025 |
15:33:30 |
1,269 |
3856.00 |
XLON |
2404491 |
|
27-Mar-2025 |
15:31:07 |
539 |
3859.00 |
XLON |
2400367 |
|
27-Mar-2025 |
15:30:59 |
220 |
3859.00 |
XLON |
2400038 |
|
27-Mar-2025 |
15:30:59 |
676 |
3859.00 |
XLON |
2400036 |
|
27-Mar-2025 |
15:30:41 |
1,257 |
3860.00 |
XLON |
2399280 |
|
27-Mar-2025 |
15:30:33 |
1,301 |
3861.00 |
XLON |
2399032 |
|
27-Mar-2025 |
15:29:53 |
1,336 |
3861.00 |
XLON |
2397100 |
|
27-Mar-2025 |
15:26:15 |
1,302 |
3858.00 |
XLON |
2391494 |
|
27-Mar-2025 |
15:25:25 |
1,084 |
3859.00 |
XLON |
2390167 |
|
27-Mar-2025 |
15:25:23 |
74 |
3859.00 |
XLON |
2390070 |
|
27-Mar-2025 |
15:23:42 |
847 |
3860.00 |
XLON |
2385365 |
|
27-Mar-2025 |
15:23:42 |
333 |
3860.00 |
XLON |
2385367 |
|
27-Mar-2025 |
15:22:17 |
1,221 |
3860.00 |
XLON |
2383481 |
|
27-Mar-2025 |
15:20:20 |
1,293 |
3860.00 |
XLON |
2380750 |
|
27-Mar-2025 |
15:18:59 |
1,320 |
3858.00 |
XLON |
2378512 |
|
27-Mar-2025 |
15:18:36 |
1,308 |
3859.00 |
XLON |
2377974 |
|
27-Mar-2025 |
15:16:35 |
1,188 |
3861.00 |
XLON |
2374786 |
27-Mar-2025 |
15:16:34 |
69 |
3862.00 |
XLON |
2374725 |
|
27-Mar-2025 |
15:16:34 |
1,188 |
3862.00 |
XLON |
2374723 |
|
27-Mar-2025 |
15:16:09 |
1,426 |
3862.00 |
XLON |
2374209 |
|
27-Mar-2025 |
15:13:22 |
1,211 |
3861.00 |
XLON |
2370168 |
|
27-Mar-2025 |
15:12:13 |
1,301 |
3861.00 |
XLON |
2368655 |
|
27-Mar-2025 |
15:10:10 |
1,190 |
3862.00 |
XLON |
2365196 |
|
27-Mar-2025 |
15:10:03 |
41 |
3862.00 |
XLON |
2364820 |
|
27-Mar-2025 |
15:08:30 |
176 |
3863.00 |
XLON |
2362343 |
|
27-Mar-2025 |
15:08:30 |
1,162 |
3863.00 |
XLON |
2362341 |
|
27-Mar-2025 |
15:07:17 |
89 |
3867.00 |
XLON |
2360342 |
|
27-Mar-2025 |
15:07:17 |
1,104 |
3867.00 |
XLON |
2360340 |
|
27-Mar-2025 |
15:05:30 |
231 |
3867.00 |
XLON |
2357481 |
|
27-Mar-2025 |
15:05:30 |
676 |
3867.00 |
XLON |
2357479 |
|
27-Mar-2025 |
15:05:30 |
250 |
3867.00 |
XLON |
2357477 |
|
27-Mar-2025 |
15:05:30 |
70 |
3867.00 |
XLON |
2357475 |
|
27-Mar-2025 |
15:05:30 |
1,016 |
3867.00 |
XLON |
2357464 |
|
27-Mar-2025 |
15:05:30 |
56 |
3867.00 |
XLON |
2357458 |
|
27-Mar-2025 |
15:05:30 |
25 |
3867.00 |
XLON |
2357456 |
|
27-Mar-2025 |
15:04:20 |
1,414 |
3867.00 |
XLON |
2355586 |
|
27-Mar-2025 |
15:03:11 |
1,234 |
3867.00 |
XLON |
2354090 |
|
27-Mar-2025 |
15:01:16 |
942 |
3868.00 |
XLON |
2351060 |
|
27-Mar-2025 |
15:01:16 |
443 |
3868.00 |
XLON |
2351058 |
|
27-Mar-2025 |
14:59:13 |
1,371 |
3864.00 |
XLON |
2345197 |
|
27-Mar-2025 |
14:58:59 |
1,215 |
3865.00 |
XLON |
2344806 |
|
27-Mar-2025 |
14:56:32 |
625 |
3864.00 |
XLON |
2340531 |
|
27-Mar-2025 |
14:56:32 |
200 |
3864.00 |
XLON |
2340525 |
|
27-Mar-2025 |
14:56:32 |
223 |
3864.00 |
XLON |
2340529 |
|
27-Mar-2025 |
14:56:32 |
250 |
3864.00 |
XLON |
2340527 |
|
27-Mar-2025 |
14:56:32 |
1,237 |
3864.00 |
XLON |
2340523 |
|
27-Mar-2025 |
14:56:10 |
1,155 |
3864.00 |
XLON |
2340019 |
|
27-Mar-2025 |
14:56:10 |
380 |
3864.00 |
XLON |
2340017 |
|
27-Mar-2025 |
14:55:20 |
1,232 |
3865.00 |
XLON |
2338458 |
|
27-Mar-2025 |
14:53:10 |
1,357 |
3866.00 |
XLON |
2334657 |
|
27-Mar-2025 |
14:50:45 |
1,196 |
3866.00 |
XLON |
2329726 |
|
27-Mar-2025 |
14:49:43 |
1,177 |
3867.00 |
XLON |
2327617 |
|
27-Mar-2025 |
14:48:17 |
1,355 |
3871.00 |
XLON |
2324847 |
|
27-Mar-2025 |
14:45:58 |
1,329 |
3874.00 |
XLON |
2318940 |
|
27-Mar-2025 |
14:45:41 |
15 |
3875.00 |
XLON |
2318563 |
|
27-Mar-2025 |
14:45:41 |
1,218 |
3875.00 |
XLON |
2318561 |
|
27-Mar-2025 |
14:43:59 |
35 |
3874.00 |
XLON |
2315278 |
|
27-Mar-2025 |
14:43:59 |
248 |
3874.00 |
XLON |
2315276 |
|
27-Mar-2025 |
14:43:59 |
77 |
3874.00 |
XLON |
2315274 |
|
27-Mar-2025 |
14:43:59 |
237 |
3874.00 |
XLON |
2315271 |
|
27-Mar-2025 |
14:43:59 |
676 |
3874.00 |
XLON |
2315269 |
|
27-Mar-2025 |
14:43:59 |
1,540 |
3874.00 |
XLON |
2315259 |
|
27-Mar-2025 |
14:43:55 |
1,698 |
3875.00 |
XLON |
2315163 |
|
27-Mar-2025 |
14:43:07 |
234 |
3876.00 |
XLON |
2313886 |
|
27-Mar-2025 |
14:43:07 |
676 |
3876.00 |
XLON |
2313884 |
|
27-Mar-2025 |
14:43:07 |
270 |
3876.00 |
XLON |
2313882 |
|
27-Mar-2025 |
14:41:07 |
337 |
3876.00 |
XLON |
2309853 |
|
27-Mar-2025 |
14:41:07 |
237 |
3876.00 |
XLON |
2309851 |
|
27-Mar-2025 |
14:41:07 |
210 |
3876.00 |
XLON |
2309849 |
|
27-Mar-2025 |
14:41:07 |
676 |
3876.00 |
XLON |
2309847 |
27-Mar-2025 |
14:41:07 |
1,130 |
3876.00 |
XLON |
2309845 |
|
27-Mar-2025 |
14:41:07 |
131 |
3876.00 |
XLON |
2309843 |
|
27-Mar-2025 |
14:38:29 |
1,228 |
3874.00 |
XLON |
2304953 |
|
27-Mar-2025 |
14:35:42 |
125 |
3875.00 |
XLON |
2299793 |
|
27-Mar-2025 |
14:35:42 |
1,294 |
3875.00 |
XLON |
2299791 |
|
27-Mar-2025 |
14:33:55 |
775 |
3872.00 |
XLON |
2296768 |
|
27-Mar-2025 |
14:33:55 |
787 |
3872.00 |
XLON |
2296766 |
|
27-Mar-2025 |
14:33:55 |
1,262 |
3873.00 |
XLON |
2296759 |
|
27-Mar-2025 |
14:33:50 |
240 |
3874.00 |
XLON |
2296499 |
|
27-Mar-2025 |
14:33:50 |
260 |
3874.00 |
XLON |
2296497 |
|
27-Mar-2025 |
14:33:50 |
500 |
3874.00 |
XLON |
2296495 |
|
27-Mar-2025 |
14:33:05 |
177 |
3873.00 |
XLON |
2295111 |
|
27-Mar-2025 |
14:32:33 |
115 |
3872.00 |
XLON |
2294188 |
|
27-Mar-2025 |
14:31:00 |
200 |
3872.00 |
XLON |
2291402 |
|
27-Mar-2025 |
14:31:00 |
456 |
3872.00 |
XLON |
2291400 |
|
27-Mar-2025 |
14:31:00 |
95 |
3872.00 |
XLON |
2291408 |
|
27-Mar-2025 |
14:31:00 |
218 |
3872.00 |
XLON |
2291404 |
|
27-Mar-2025 |
14:31:00 |
218 |
3872.00 |
XLON |
2291406 |
|
27-Mar-2025 |
14:31:00 |
796 |
3873.00 |
XLON |
2291366 |
|
27-Mar-2025 |
14:31:00 |
380 |
3873.00 |
XLON |
2291364 |
|
27-Mar-2025 |
14:27:49 |
1,186 |
3872.00 |
XLON |
2285684 |
|
27-Mar-2025 |
14:27:49 |
665 |
3872.00 |
XLON |
2285682 |
|
27-Mar-2025 |
14:27:49 |
77 |
3872.00 |
XLON |
2285680 |
|
27-Mar-2025 |
14:27:03 |
239 |
3872.00 |
XLON |
2284525 |
|
27-Mar-2025 |
14:26:07 |
235 |
3872.00 |
XLON |
2283197 |
|
27-Mar-2025 |
14:25:03 |
213 |
3872.00 |
XLON |
2281624 |
|
27-Mar-2025 |
14:24:05 |
206 |
3871.00 |
XLON |
2280269 |
|
27-Mar-2025 |
14:20:29 |
1,382 |
3872.00 |
XLON |
2274427 |
|
27-Mar-2025 |
14:20:13 |
1,435 |
3873.00 |
XLON |
2274065 |
|
27-Mar-2025 |
14:17:15 |
1,402 |
3868.00 |
XLON |
2269547 |
|
27-Mar-2025 |
14:15:25 |
1,054 |
3866.00 |
XLON |
2266628 |
|
27-Mar-2025 |
14:15:25 |
193 |
3866.00 |
XLON |
2266626 |
|
27-Mar-2025 |
14:15:07 |
1,175 |
3867.00 |
XLON |
2266117 |
|
27-Mar-2025 |
14:12:13 |
128 |
3868.00 |
XLON |
2261926 |
|
27-Mar-2025 |
14:12:13 |
1,132 |
3868.00 |
XLON |
2261928 |
|
27-Mar-2025 |
14:11:40 |
659 |
3869.00 |
XLON |
2261224 |
|
27-Mar-2025 |
14:11:40 |
380 |
3869.00 |
XLON |
2261222 |
|
27-Mar-2025 |
14:11:40 |
24 |
3869.00 |
XLON |
2261220 |
|
27-Mar-2025 |
14:11:40 |
47 |
3869.00 |
XLON |
2261218 |
|
27-Mar-2025 |
14:10:57 |
74 |
3869.00 |
XLON |
2260058 |
|
27-Mar-2025 |
14:09:36 |
1,233 |
3870.00 |
XLON |
2257655 |
|
27-Mar-2025 |
14:08:35 |
784 |
3870.00 |
XLON |
2255879 |
|
27-Mar-2025 |
14:08:35 |
561 |
3870.00 |
XLON |
2255877 |
|
27-Mar-2025 |
14:08:12 |
1,275 |
3871.00 |
XLON |
2255236 |
|
27-Mar-2025 |
14:08:12 |
60 |
3871.00 |
XLON |
2255238 |
|
27-Mar-2025 |
14:07:06 |
1,371 |
3869.00 |
XLON |
2253384 |
|
27-Mar-2025 |
14:04:33 |
1,225 |
3868.00 |
XLON |
2249521 |
|
27-Mar-2025 |
14:01:56 |
1,377 |
3865.00 |
XLON |
2244428 |
|
27-Mar-2025 |
14:00:25 |
457 |
3868.00 |
XLON |
2240735 |
|
27-Mar-2025 |
14:00:25 |
252 |
3868.00 |
XLON |
2240733 |
|
27-Mar-2025 |
14:00:25 |
230 |
3868.00 |
XLON |
2240731 |
|
27-Mar-2025 |
14:00:25 |
193 |
3868.00 |
XLON |
2240729 |
|
27-Mar-2025 |
14:00:25 |
190 |
3868.00 |
XLON |
2240727 |
27-Mar-2025 |
14:00:25 |
1,028 |
3868.00 |
XLON |
2240725 |
|
27-Mar-2025 |
14:00:25 |
352 |
3868.00 |
XLON |
2240723 |
|
27-Mar-2025 |
13:56:02 |
562 |
3864.00 |
XLON |
2231401 |
|
27-Mar-2025 |
13:56:02 |
684 |
3864.00 |
XLON |
2231403 |
|
27-Mar-2025 |
13:55:30 |
1,327 |
3865.00 |
XLON |
2230449 |
|
27-Mar-2025 |
13:55:16 |
1,535 |
3866.00 |
XLON |
2229931 |
|
27-Mar-2025 |
13:54:32 |
1,439 |
3867.00 |
XLON |
2228264 |
|
27-Mar-2025 |
13:51:28 |
1,379 |
3865.00 |
XLON |
2221828 |
|
27-Mar-2025 |
13:51:28 |
1,417 |
3865.00 |
XLON |
2221826 |
|
27-Mar-2025 |
13:51:28 |
200 |
3865.00 |
XLON |
2221824 |
|
27-Mar-2025 |
13:44:48 |
1,183 |
3851.00 |
XLON |
2206800 |
|
27-Mar-2025 |
13:42:40 |
1,170 |
3851.00 |
XLON |
2203451 |
|
27-Mar-2025 |
13:41:30 |
1,435 |
3852.00 |
XLON |
2201439 |
|
27-Mar-2025 |
13:38:46 |
101 |
3855.00 |
XLON |
2196871 |
|
27-Mar-2025 |
13:38:46 |
379 |
3855.00 |
XLON |
2196869 |
|
27-Mar-2025 |
13:38:46 |
736 |
3855.00 |
XLON |
2196867 |
|
27-Mar-2025 |
13:36:50 |
540 |
3854.00 |
XLON |
2192675 |
|
27-Mar-2025 |
13:36:50 |
184 |
3854.00 |
XLON |
2192673 |
|
27-Mar-2025 |
13:36:50 |
91 |
3854.00 |
XLON |
2192671 |
|
27-Mar-2025 |
13:35:30 |
1,184 |
3855.00 |
XLON |
2189989 |
|
27-Mar-2025 |
13:35:30 |
143 |
3855.00 |
XLON |
2189987 |
|
27-Mar-2025 |
13:33:53 |
185 |
3852.00 |
XLON |
2186851 |
|
27-Mar-2025 |
13:33:53 |
1,205 |
3852.00 |
XLON |
2186855 |
|
27-Mar-2025 |
13:32:30 |
1,283 |
3850.00 |
XLON |
2183478 |
|
27-Mar-2025 |
13:32:27 |
1,075 |
3851.00 |
XLON |
2183385 |
|
27-Mar-2025 |
13:32:27 |
110 |
3851.00 |
XLON |
2183383 |
|
27-Mar-2025 |
13:31:09 |
739 |
3850.00 |
XLON |
2180311 |
|
27-Mar-2025 |
13:31:09 |
660 |
3850.00 |
XLON |
2180309 |
|
27-Mar-2025 |
13:30:54 |
141 |
3851.00 |
XLON |
2179630 |
|
27-Mar-2025 |
13:30:54 |
132 |
3851.00 |
XLON |
2179628 |
|
27-Mar-2025 |
13:30:54 |
196 |
3851.00 |
XLON |
2179626 |
|
27-Mar-2025 |
13:30:54 |
1,138 |
3851.00 |
XLON |
2179620 |
|
27-Mar-2025 |
13:30:54 |
217 |
3851.00 |
XLON |
2179622 |
|
27-Mar-2025 |
13:23:05 |
1,197 |
3842.00 |
XLON |
2167825 |
|
27-Mar-2025 |
13:18:26 |
1,271 |
3840.00 |
XLON |
2163021 |
|
27-Mar-2025 |
13:15:50 |
1,173 |
3843.00 |
XLON |
2161009 |
|
27-Mar-2025 |
13:12:45 |
1,297 |
3844.00 |
XLON |
2158592 |
|
27-Mar-2025 |
13:06:08 |
1,367 |
3842.00 |
XLON |
2152409 |
|
27-Mar-2025 |
13:03:05 |
1,269 |
3842.00 |
XLON |
2150288 |
|
27-Mar-2025 |
12:55:31 |
1,160 |
3841.00 |
XLON |
2143590 |
|
27-Mar-2025 |
12:51:19 |
822 |
3842.00 |
XLON |
2140224 |
|
27-Mar-2025 |
12:51:19 |
380 |
3842.00 |
XLON |
2140222 |
|
27-Mar-2025 |
12:44:56 |
1,397 |
3846.00 |
XLON |
2135618 |
|
27-Mar-2025 |
12:41:38 |
1,180 |
3850.00 |
XLON |
2133381 |
|
27-Mar-2025 |
12:41:11 |
1,244 |
3851.00 |
XLON |
2133100 |
|
27-Mar-2025 |
12:39:01 |
1,435 |
3851.00 |
XLON |
2131585 |
|
27-Mar-2025 |
12:29:01 |
1,302 |
3844.00 |
XLON |
2123565 |
|
27-Mar-2025 |
12:29:01 |
76 |
3844.00 |
XLON |
2123563 |
|
27-Mar-2025 |
12:25:09 |
1,075 |
3843.00 |
XLON |
2121167 |
|
27-Mar-2025 |
12:25:07 |
260 |
3843.00 |
XLON |
2121144 |
|
27-Mar-2025 |
12:18:55 |
1,003 |
3845.00 |
XLON |
2117282 |
|
27-Mar-2025 |
12:18:55 |
209 |
3845.00 |
XLON |
2117280 |
|
27-Mar-2025 |
12:09:08 |
1,229 |
3842.00 |
XLON |
2111041 |
27-Mar-2025 |
12:09:08 |
109 |
3842.00 |
XLON |
2111043 |
|
27-Mar-2025 |
12:06:11 |
793 |
3845.00 |
XLON |
2108598 |
|
27-Mar-2025 |
12:06:11 |
380 |
3845.00 |
XLON |
2108596 |
|
27-Mar-2025 |
12:02:27 |
1,167 |
3844.00 |
XLON |
2105325 |
|
27-Mar-2025 |
11:57:21 |
1,278 |
3843.00 |
XLON |
2101456 |
|
27-Mar-2025 |
11:50:33 |
1,305 |
3843.00 |
XLON |
2096952 |
|
27-Mar-2025 |
11:50:33 |
131 |
3843.00 |
XLON |
2096950 |
|
27-Mar-2025 |
11:47:47 |
1,004 |
3844.00 |
XLON |
2094801 |
|
27-Mar-2025 |
11:47:47 |
213 |
3844.00 |
XLON |
2094799 |
|
27-Mar-2025 |
11:41:42 |
719 |
3845.00 |
XLON |
2090518 |
|
27-Mar-2025 |
11:41:26 |
347 |
3845.00 |
XLON |
2090351 |
|
27-Mar-2025 |
11:41:26 |
144 |
3845.00 |
XLON |
2090353 |
|
27-Mar-2025 |
11:41:10 |
1,344 |
3846.00 |
XLON |
2090126 |
|
27-Mar-2025 |
11:27:05 |
1,436 |
3843.00 |
XLON |
2080563 |
|
27-Mar-2025 |
11:19:06 |
1,369 |
3847.00 |
XLON |
2074462 |
|
27-Mar-2025 |
11:19:06 |
1,057 |
3848.00 |
XLON |
2074457 |
|
27-Mar-2025 |
11:19:06 |
248 |
3848.00 |
XLON |
2074455 |
|
27-Mar-2025 |
11:12:51 |
349 |
3840.00 |
XLON |
2069593 |
|
27-Mar-2025 |
11:12:51 |
894 |
3840.00 |
XLON |
2069591 |
|
27-Mar-2025 |
11:08:52 |
380 |
3840.00 |
XLON |
2066432 |
|
27-Mar-2025 |
11:08:52 |
915 |
3840.00 |
XLON |
2066434 |
|
27-Mar-2025 |
11:00:44 |
1,365 |
3839.00 |
XLON |
2060263 |
|
27-Mar-2025 |
11:00:03 |
1,110 |
3841.00 |
XLON |
2059297 |
|
27-Mar-2025 |
11:00:03 |
80 |
3841.00 |
XLON |
2059295 |
|
27-Mar-2025 |
11:00:00 |
200 |
3841.00 |
XLON |
2059228 |
|
27-Mar-2025 |
10:59:44 |
9 |
3841.00 |
XLON |
2058824 |
|
27-Mar-2025 |
10:51:42 |
1,214 |
3841.00 |
XLON |
2051970 |
|
27-Mar-2025 |
10:49:34 |
519 |
3842.00 |
XLON |
2050485 |
|
27-Mar-2025 |
10:49:34 |
665 |
3842.00 |
XLON |
2050483 |
|
27-Mar-2025 |
10:47:10 |
1,432 |
3841.00 |
XLON |
2048123 |
|
27-Mar-2025 |
10:38:01 |
1,394 |
3841.00 |
XLON |
2039837 |
|
27-Mar-2025 |
10:33:01 |
1,254 |
3841.00 |
XLON |
2035587 |
|
27-Mar-2025 |
10:26:56 |
81 |
3836.00 |
XLON |
2030176 |
|
27-Mar-2025 |
10:26:56 |
1,169 |
3836.00 |
XLON |
2030174 |
|
27-Mar-2025 |
10:26:55 |
10 |
3836.00 |
XLON |
2030125 |
|
27-Mar-2025 |
10:24:44 |
1,173 |
3834.00 |
XLON |
2027893 |
|
27-Mar-2025 |
10:17:50 |
1,365 |
3836.00 |
XLON |
2021702 |
|
27-Mar-2025 |
10:15:06 |
1,239 |
3838.00 |
XLON |
2018918 |
|
27-Mar-2025 |
10:12:51 |
1,271 |
3841.00 |
XLON |
2017100 |
|
27-Mar-2025 |
10:12:17 |
1,224 |
3842.00 |
XLON |
2016682 |
|
27-Mar-2025 |
10:10:13 |
1,386 |
3837.00 |
XLON |
2015150 |
|
27-Mar-2025 |
10:01:09 |
1,351 |
3839.00 |
XLON |
2007444 |
|
27-Mar-2025 |
09:59:29 |
1,228 |
3840.00 |
XLON |
2005841 |
|
27-Mar-2025 |
09:52:03 |
818 |
3837.00 |
XLON |
1999365 |
|
27-Mar-2025 |
09:52:03 |
380 |
3837.00 |
XLON |
1999363 |
|
27-Mar-2025 |
09:46:16 |
1,385 |
3837.00 |
XLON |
1993962 |
|
27-Mar-2025 |
09:40:19 |
721 |
3836.00 |
XLON |
1989117 |
|
27-Mar-2025 |
09:40:19 |
477 |
3836.00 |
XLON |
1989115 |
|
27-Mar-2025 |
09:35:10 |
1,319 |
3838.00 |
XLON |
1983087 |
|
27-Mar-2025 |
09:31:11 |
694 |
3838.00 |
XLON |
1980072 |
|
27-Mar-2025 |
09:31:11 |
480 |
3838.00 |
XLON |
1980070 |
|
27-Mar-2025 |
09:30:50 |
260 |
3838.00 |
XLON |
1979778 |
|
27-Mar-2025 |
09:27:46 |
1,397 |
3838.00 |
XLON |
1976633 |
27-Mar-2025 |
09:21:10 |
91 |
3835.00 |
XLON |
1970366 |
|
27-Mar-2025 |
09:21:10 |
1,021 |
3835.00 |
XLON |
1970364 |
|
27-Mar-2025 |
09:21:10 |
48 |
3835.00 |
XLON |
1970361 |
|
27-Mar-2025 |
09:17:40 |
1,189 |
3830.00 |
XLON |
1966777 |
|
27-Mar-2025 |
09:12:02 |
1,345 |
3833.00 |
XLON |
1961266 |
|
27-Mar-2025 |
09:09:00 |
1,191 |
3838.00 |
XLON |
1958256 |
|
27-Mar-2025 |
09:04:07 |
1,289 |
3837.00 |
XLON |
1953011 |
|
27-Mar-2025 |
08:59:35 |
1,221 |
3837.00 |
XLON |
1947871 |
|
27-Mar-2025 |
08:55:37 |
1,301 |
3839.00 |
XLON |
1943706 |
|
27-Mar-2025 |
08:50:16 |
1,427 |
3841.00 |
XLON |
1937856 |
|
27-Mar-2025 |
08:44:12 |
1,283 |
3842.00 |
XLON |
1930645 |
|
27-Mar-2025 |
08:41:29 |
1,333 |
3843.00 |
XLON |
1927624 |
|
27-Mar-2025 |
08:37:27 |
1,435 |
3844.00 |
XLON |
1923444 |
|
27-Mar-2025 |
08:35:54 |
1,181 |
3849.00 |
XLON |
1921984 |
|
27-Mar-2025 |
08:30:04 |
1,409 |
3847.00 |
XLON |
1913847 |
|
27-Mar-2025 |
08:25:41 |
1,090 |
3845.00 |
XLON |
1908723 |
|
27-Mar-2025 |
08:25:41 |
95 |
3845.00 |
XLON |
1908721 |
|
27-Mar-2025 |
08:25:41 |
120 |
3845.00 |
XLON |
1908719 |
|
27-Mar-2025 |
08:24:31 |
46 |
3843.00 |
XLON |
1907512 |
|
27-Mar-2025 |
08:20:42 |
1,068 |
3844.00 |
XLON |
1903526 |
|
27-Mar-2025 |
08:20:42 |
288 |
3844.00 |
XLON |
1903524 |
|
27-Mar-2025 |
08:16:44 |
1,432 |
3845.00 |
XLON |
1899173 |
|
27-Mar-2025 |
08:13:45 |
1,298 |
3843.00 |
XLON |
1895461 |
|
27-Mar-2025 |
08:11:20 |
1,258 |
3846.00 |
XLON |
1892428 |
|
27-Mar-2025 |
08:11:20 |
108 |
3846.00 |
XLON |
1892426 |
|
27-Mar-2025 |
08:09:32 |
1,337 |
3850.00 |
XLON |
1889886 |
|
27-Mar-2025 |
08:08:46 |
40 |
3850.00 |
XLON |
1888211 |
|
27-Mar-2025 |
08:08:46 |
100 |
3850.00 |
XLON |
1888209 |
|
27-Mar-2025 |
08:08:46 |
166 |
3850.00 |
XLON |
1888213 |
|
27-Mar-2025 |
08:08:46 |
130 |
3850.00 |
XLON |
1888215 |
|
27-Mar-2025 |
08:08:46 |
393 |
3850.00 |
XLON |
1888207 |
|
27-Mar-2025 |
08:08:46 |
393 |
3849.00 |
XLON |
1888205 |
|
27-Mar-2025 |
08:06:28 |
866 |
3845.00 |
XLON |
1883381 |
|
27-Mar-2025 |
08:06:28 |
337 |
3845.00 |
XLON |
1883379 |
|
27-Mar-2025 |
08:04:20 |
851 |
3859.00 |
XLON |
1879481 |
|
27-Mar-2025 |
08:04:20 |
394 |
3859.00 |
XLON |
1879479 |
|
27-Mar-2025 |
08:03:50 |
796 |
3862.00 |
XLON |
1878388 |
|
27-Mar-2025 |
08:03:50 |
506 |
3862.00 |
XLON |
1878386 |
|
27-Mar-2025 |
08:03:14 |
1,283 |
3856.00 |
XLON |
1877405 |
|
27-Mar-2025 |
08:03:14 |
90 |
3856.00 |
XLON |
1877407 |
|
27-Mar-2025 |
08:02:13 |
1,406 |
3861.00 |
XLON |
1875445 |
|
27-Mar-2025 |
08:02:13 |
1,031 |
3862.00 |
XLON |
1875439 |
|
27-Mar-2025 |
08:02:13 |
343 |
3862.00 |
XLON |
1875437 |
|
27-Mar-2025 |
08:02:01 |
1,273 |
3863.00 |
XLON |
1874925 |
|
27-Mar-2025 |
08:01:57 |
32 |
3863.00 |
XLON |
1874815 |
|
27-Mar-2025 |
08:01:57 |
374 |
3864.00 |
XLON |
1874813 |
|
27-Mar-2025 |
08:01:57 |
200 |
3864.00 |
XLON |
1874811 |
|
27-Mar-2025 |
08:01:57 |
584 |
3864.00 |
XLON |
1874809 |
|
27-Mar-2025 |
08:01:57 |
136 |
3864.00 |
XLON |
1874807 |
|
27-Mar-2025 |
08:00:51 |
1,345 |
3857.00 |
XLON |
1873220 |
28 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 251,924 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 31,060,355 ordinary shares in treasury, and has 1,850,532,191 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 11,452,685 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 March 2025 |
Number of ordinary shares purchased: |
251,924 |
Highest price paid per share (p): |
3886 |
Lowest price paid per share (p): |
3847 |
Volume weighted average price paid per share (p): |
3873.1303 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
28-Mar-2025 |
16:08:21 |
684 |
3886.00 |
XLON |
2434010 |
|
28-Mar-2025 |
16:08:21 |
325 |
3886.00 |
XLON |
2434004 |
|
28-Mar-2025 |
16:08:21 |
324 |
3886.00 |
XLON |
2434008 |
|
28-Mar-2025 |
16:08:21 |
1,095 |
3886.00 |
XLON |
2434006 |
|
28-Mar-2025 |
16:07:02 |
1,422 |
3884.00 |
XLON |
2431659 |
|
28-Mar-2025 |
16:05:35 |
52 |
3883.00 |
XLON |
2429150 |
|
28-Mar-2025 |
16:05:35 |
1,100 |
3883.00 |
XLON |
2429145 |
|
28-Mar-2025 |
16:04:25 |
1,359 |
3882.00 |
XLON |
2427278 |
|
28-Mar-2025 |
16:02:38 |
1,252 |
3881.00 |
XLON |
2424801 |
|
28-Mar-2025 |
16:01:20 |
1,150 |
3881.00 |
XLON |
2422930 |
|
28-Mar-2025 |
16:01:20 |
40 |
3881.00 |
XLON |
2422928 |
|
28-Mar-2025 |
16:00:52 |
242 |
3882.00 |
XLON |
2422284 |
|
28-Mar-2025 |
16:00:52 |
316 |
3882.00 |
XLON |
2422282 |
|
28-Mar-2025 |
15:57:30 |
27 |
3883.00 |
XLON |
2416317 |
28-Mar-2025 |
15:57:30 |
142 |
3883.00 |
XLON |
2416315 |
|
28-Mar-2025 |
15:57:30 |
876 |
3883.00 |
XLON |
2416311 |
|
28-Mar-2025 |
15:57:30 |
200 |
3883.00 |
XLON |
2416313 |
|
28-Mar-2025 |
15:57:30 |
1,368 |
3883.00 |
XLON |
2416309 |
|
28-Mar-2025 |
15:56:02 |
116 |
3884.00 |
XLON |
2414455 |
|
28-Mar-2025 |
15:56:02 |
1,500 |
3884.00 |
XLON |
2414453 |
|
28-Mar-2025 |
15:54:02 |
1,497 |
3884.00 |
XLON |
2411998 |
|
28-Mar-2025 |
15:51:36 |
1,334 |
3880.00 |
XLON |
2408933 |
|
28-Mar-2025 |
15:49:59 |
516 |
3881.00 |
XLON |
2406909 |
|
28-Mar-2025 |
15:49:59 |
900 |
3881.00 |
XLON |
2406907 |
|
28-Mar-2025 |
15:46:43 |
876 |
3883.00 |
XLON |
2402914 |
|
28-Mar-2025 |
15:46:43 |
284 |
3883.00 |
XLON |
2402916 |
|
28-Mar-2025 |
15:46:43 |
224 |
3883.00 |
XLON |
2402918 |
|
28-Mar-2025 |
15:46:43 |
833 |
3883.00 |
XLON |
2402912 |
|
28-Mar-2025 |
15:46:43 |
374 |
3883.00 |
XLON |
2402910 |
|
28-Mar-2025 |
15:46:43 |
216 |
3883.00 |
XLON |
2402908 |
|
28-Mar-2025 |
15:46:43 |
804 |
3883.00 |
XLON |
2402906 |
|
28-Mar-2025 |
15:42:30 |
1,243 |
3881.00 |
XLON |
2397789 |
|
28-Mar-2025 |
15:41:01 |
1,352 |
3884.00 |
XLON |
2395518 |
|
28-Mar-2025 |
15:40:23 |
42 |
3884.00 |
XLON |
2394715 |
|
28-Mar-2025 |
15:40:23 |
318 |
3884.00 |
XLON |
2394717 |
|
28-Mar-2025 |
15:40:23 |
1,773 |
3884.00 |
XLON |
2394719 |
|
28-Mar-2025 |
15:40:23 |
107 |
3884.00 |
XLON |
2394721 |
|
28-Mar-2025 |
15:40:08 |
517 |
3882.00 |
XLON |
2394423 |
|
28-Mar-2025 |
15:39:29 |
200 |
3878.00 |
XLON |
2393630 |
|
28-Mar-2025 |
15:37:10 |
1,245 |
3876.00 |
XLON |
2390900 |
|
28-Mar-2025 |
15:35:21 |
679 |
3877.00 |
XLON |
2388610 |
|
28-Mar-2025 |
15:35:04 |
657 |
3877.00 |
XLON |
2388229 |
|
28-Mar-2025 |
15:35:01 |
1,289 |
3878.00 |
XLON |
2388119 |
|
28-Mar-2025 |
15:32:33 |
1,383 |
3878.00 |
XLON |
2385064 |
|
28-Mar-2025 |
15:30:36 |
700 |
3878.00 |
XLON |
2382050 |
|
28-Mar-2025 |
15:30:36 |
600 |
3878.00 |
XLON |
2382053 |
|
28-Mar-2025 |
15:30:36 |
62 |
3878.00 |
XLON |
2382055 |
|
28-Mar-2025 |
15:30:36 |
1,180 |
3878.00 |
XLON |
2382047 |
|
28-Mar-2025 |
15:28:16 |
1,203 |
3874.00 |
XLON |
2379183 |
|
28-Mar-2025 |
15:28:16 |
159 |
3874.00 |
XLON |
2379181 |
|
28-Mar-2025 |
15:26:03 |
1,211 |
3871.00 |
XLON |
2376070 |
|
28-Mar-2025 |
15:24:16 |
250 |
3867.00 |
XLON |
2373032 |
|
28-Mar-2025 |
15:24:16 |
218 |
3867.00 |
XLON |
2373030 |
|
28-Mar-2025 |
15:24:15 |
1,422 |
3868.00 |
XLON |
2373025 |
|
28-Mar-2025 |
15:23:57 |
171 |
3869.00 |
XLON |
2372555 |
|
28-Mar-2025 |
15:23:57 |
1,100 |
3869.00 |
XLON |
2372553 |
|
28-Mar-2025 |
15:20:34 |
1,194 |
3867.00 |
XLON |
2368834 |
|
28-Mar-2025 |
15:18:40 |
749 |
3867.00 |
XLON |
2359470 |
|
28-Mar-2025 |
15:18:40 |
634 |
3867.00 |
XLON |
2359468 |
|
28-Mar-2025 |
15:16:24 |
1,427 |
3867.00 |
XLON |
2356249 |
|
28-Mar-2025 |
15:16:18 |
1,359 |
3868.00 |
XLON |
2356134 |
|
28-Mar-2025 |
15:14:22 |
1,208 |
3866.00 |
XLON |
2353376 |
|
28-Mar-2025 |
15:13:09 |
1,300 |
3867.00 |
XLON |
2351671 |
|
28-Mar-2025 |
15:11:58 |
1,166 |
3866.00 |
XLON |
2350137 |
|
28-Mar-2025 |
15:10:46 |
1,186 |
3866.00 |
XLON |
2348350 |
|
28-Mar-2025 |
15:10:27 |
948 |
3866.00 |
XLON |
2347674 |
|
28-Mar-2025 |
15:10:22 |
200 |
3866.00 |
XLON |
2347370 |
28-Mar-2025 |
15:10:22 |
101 |
3866.00 |
XLON |
2347367 |
|
28-Mar-2025 |
15:09:44 |
1,443 |
3865.00 |
XLON |
2345085 |
|
28-Mar-2025 |
15:09:27 |
1,497 |
3866.00 |
XLON |
2344705 |
|
28-Mar-2025 |
15:08:13 |
1,592 |
3866.00 |
XLON |
2343149 |
|
28-Mar-2025 |
15:05:15 |
940 |
3865.00 |
XLON |
2338354 |
|
28-Mar-2025 |
15:05:15 |
450 |
3865.00 |
XLON |
2338352 |
|
28-Mar-2025 |
15:04:10 |
1,571 |
3866.00 |
XLON |
2335993 |
|
28-Mar-2025 |
15:01:04 |
913 |
3866.00 |
XLON |
2330859 |
|
28-Mar-2025 |
15:00:39 |
250 |
3866.00 |
XLON |
2329653 |
|
28-Mar-2025 |
15:00:39 |
160 |
3866.00 |
XLON |
2329651 |
|
28-Mar-2025 |
15:00:39 |
1,144 |
3867.00 |
XLON |
2329649 |
|
28-Mar-2025 |
15:00:39 |
200 |
3867.00 |
XLON |
2329647 |
|
28-Mar-2025 |
14:59:59 |
1,344 |
3867.00 |
XLON |
2327345 |
|
28-Mar-2025 |
14:56:27 |
908 |
3865.00 |
XLON |
2321315 |
|
28-Mar-2025 |
14:54:35 |
401 |
3867.00 |
XLON |
2317688 |
|
28-Mar-2025 |
14:54:31 |
880 |
3867.00 |
XLON |
2317621 |
|
28-Mar-2025 |
14:54:11 |
1,300 |
3869.00 |
XLON |
2317156 |
|
28-Mar-2025 |
14:54:11 |
117 |
3869.00 |
XLON |
2317154 |
|
28-Mar-2025 |
14:52:26 |
6 |
3869.00 |
XLON |
2314152 |
|
28-Mar-2025 |
14:52:26 |
1,394 |
3869.00 |
XLON |
2314154 |
|
28-Mar-2025 |
14:52:00 |
1,364 |
3870.00 |
XLON |
2313283 |
|
28-Mar-2025 |
14:50:20 |
1,374 |
3868.00 |
XLON |
2310469 |
|
28-Mar-2025 |
14:49:24 |
1,177 |
3868.00 |
XLON |
2308867 |
|
28-Mar-2025 |
14:49:24 |
88 |
3868.00 |
XLON |
2308865 |
|
28-Mar-2025 |
14:46:33 |
288 |
3869.00 |
XLON |
2303510 |
|
28-Mar-2025 |
14:46:33 |
122 |
3869.00 |
XLON |
2303508 |
|
28-Mar-2025 |
14:46:33 |
238 |
3869.00 |
XLON |
2303506 |
|
28-Mar-2025 |
14:46:33 |
550 |
3869.00 |
XLON |
2303504 |
|
28-Mar-2025 |
14:46:33 |
41 |
3869.00 |
XLON |
2303502 |
|
28-Mar-2025 |
14:46:33 |
220 |
3869.00 |
XLON |
2303495 |
|
28-Mar-2025 |
14:46:33 |
700 |
3869.00 |
XLON |
2303493 |
|
28-Mar-2025 |
14:46:33 |
279 |
3869.00 |
XLON |
2303497 |
|
28-Mar-2025 |
14:46:33 |
255 |
3869.00 |
XLON |
2303499 |
|
28-Mar-2025 |
14:46:33 |
1,538 |
3869.00 |
XLON |
2303491 |
|
28-Mar-2025 |
14:44:54 |
1,307 |
3870.00 |
XLON |
2299939 |
|
28-Mar-2025 |
14:44:54 |
64 |
3870.00 |
XLON |
2299937 |
|
28-Mar-2025 |
14:43:40 |
1,400 |
3870.00 |
XLON |
2297683 |
|
28-Mar-2025 |
14:40:13 |
885 |
3869.00 |
XLON |
2291833 |
|
28-Mar-2025 |
14:40:00 |
123 |
3869.00 |
XLON |
2291455 |
|
28-Mar-2025 |
14:39:59 |
161 |
3869.00 |
XLON |
2291442 |
|
28-Mar-2025 |
14:37:57 |
97 |
3868.00 |
XLON |
2287933 |
|
28-Mar-2025 |
14:37:57 |
1,242 |
3868.00 |
XLON |
2287935 |
|
28-Mar-2025 |
14:36:20 |
374 |
3870.00 |
XLON |
2285123 |
|
28-Mar-2025 |
14:36:20 |
968 |
3870.00 |
XLON |
2285121 |
|
28-Mar-2025 |
14:35:48 |
1,295 |
3871.00 |
XLON |
2284341 |
|
28-Mar-2025 |
14:34:09 |
1,244 |
3871.00 |
XLON |
2281214 |
|
28-Mar-2025 |
14:32:55 |
887 |
3872.00 |
XLON |
2278332 |
|
28-Mar-2025 |
14:32:55 |
404 |
3872.00 |
XLON |
2278330 |
|
28-Mar-2025 |
14:31:00 |
1,271 |
3873.00 |
XLON |
2274895 |
|
28-Mar-2025 |
14:30:39 |
1,324 |
3874.00 |
XLON |
2274355 |
|
28-Mar-2025 |
14:28:30 |
1,213 |
3874.00 |
XLON |
2270232 |
|
28-Mar-2025 |
14:28:30 |
38 |
3874.00 |
XLON |
2270230 |
|
28-Mar-2025 |
14:27:36 |
1,076 |
3875.00 |
XLON |
2268646 |
28-Mar-2025 |
14:27:36 |
135 |
3875.00 |
XLON |
2268644 |
|
28-Mar-2025 |
14:26:08 |
1,299 |
3875.00 |
XLON |
2266275 |
|
28-Mar-2025 |
14:25:08 |
405 |
3875.00 |
XLON |
2264783 |
|
28-Mar-2025 |
14:25:08 |
352 |
3875.00 |
XLON |
2264781 |
|
28-Mar-2025 |
14:25:08 |
190 |
3875.00 |
XLON |
2264779 |
|
28-Mar-2025 |
14:25:08 |
260 |
3875.00 |
XLON |
2264777 |
|
28-Mar-2025 |
14:25:08 |
352 |
3875.00 |
XLON |
2264773 |
|
28-Mar-2025 |
14:25:08 |
200 |
3875.00 |
XLON |
2264771 |
|
28-Mar-2025 |
14:25:08 |
1,000 |
3875.00 |
XLON |
2264769 |
|
28-Mar-2025 |
14:25:08 |
1,618 |
3875.00 |
XLON |
2264731 |
|
28-Mar-2025 |
14:18:59 |
915 |
3871.00 |
XLON |
2253973 |
|
28-Mar-2025 |
14:18:59 |
200 |
3871.00 |
XLON |
2253971 |
|
28-Mar-2025 |
14:18:54 |
154 |
3871.00 |
XLON |
2253853 |
|
28-Mar-2025 |
14:16:38 |
1,335 |
3875.00 |
XLON |
2249941 |
|
28-Mar-2025 |
14:15:05 |
1,179 |
3878.00 |
XLON |
2246935 |
|
28-Mar-2025 |
14:15:05 |
37 |
3878.00 |
XLON |
2246933 |
|
28-Mar-2025 |
14:14:42 |
594 |
3879.00 |
XLON |
2246250 |
|
28-Mar-2025 |
14:14:42 |
137 |
3879.00 |
XLON |
2246248 |
|
28-Mar-2025 |
14:14:36 |
405 |
3879.00 |
XLON |
2246096 |
|
28-Mar-2025 |
14:14:36 |
200 |
3879.00 |
XLON |
2246094 |
|
28-Mar-2025 |
14:13:00 |
1,192 |
3879.00 |
XLON |
2243248 |
|
28-Mar-2025 |
14:11:51 |
1,379 |
3878.00 |
XLON |
2240811 |
|
28-Mar-2025 |
14:08:22 |
48 |
3880.00 |
XLON |
2233122 |
|
28-Mar-2025 |
14:08:22 |
238 |
3880.00 |
XLON |
2233120 |
|
28-Mar-2025 |
14:08:22 |
700 |
3880.00 |
XLON |
2233118 |
|
28-Mar-2025 |
14:08:22 |
440 |
3880.00 |
XLON |
2233116 |
|
28-Mar-2025 |
14:08:22 |
1,195 |
3880.00 |
XLON |
2233114 |
|
28-Mar-2025 |
14:06:53 |
190 |
3880.00 |
XLON |
2229944 |
|
28-Mar-2025 |
14:06:53 |
700 |
3880.00 |
XLON |
2229942 |
|
28-Mar-2025 |
14:06:53 |
224 |
3880.00 |
XLON |
2229940 |
|
28-Mar-2025 |
14:06:53 |
1,189 |
3880.00 |
XLON |
2229938 |
|
28-Mar-2025 |
14:05:35 |
1,297 |
3880.00 |
XLON |
2227566 |
|
28-Mar-2025 |
14:05:35 |
200 |
3880.00 |
XLON |
2227564 |
|
28-Mar-2025 |
14:01:08 |
1,261 |
3878.00 |
XLON |
2219092 |
|
28-Mar-2025 |
13:59:18 |
200 |
3879.00 |
XLON |
2213485 |
|
28-Mar-2025 |
13:59:18 |
123 |
3879.00 |
XLON |
2213482 |
|
28-Mar-2025 |
13:59:18 |
281 |
3879.00 |
XLON |
2213480 |
|
28-Mar-2025 |
13:59:18 |
272 |
3879.00 |
XLON |
2213478 |
|
28-Mar-2025 |
13:59:18 |
198 |
3879.00 |
XLON |
2213476 |
|
28-Mar-2025 |
13:59:18 |
781 |
3879.00 |
XLON |
2213472 |
|
28-Mar-2025 |
13:59:05 |
391 |
3879.00 |
XLON |
2213149 |
|
28-Mar-2025 |
13:59:05 |
164 |
3879.00 |
XLON |
2213145 |
|
28-Mar-2025 |
13:59:05 |
147 |
3879.00 |
XLON |
2213147 |
|
28-Mar-2025 |
13:59:04 |
6 |
3879.00 |
XLON |
2213104 |
|
28-Mar-2025 |
13:59:04 |
100 |
3879.00 |
XLON |
2213089 |
|
28-Mar-2025 |
13:59:02 |
1,000 |
3879.00 |
XLON |
2212961 |
|
28-Mar-2025 |
13:59:02 |
150 |
3879.00 |
XLON |
2212959 |
|
28-Mar-2025 |
13:55:10 |
1,004 |
3880.00 |
XLON |
2206465 |
|
28-Mar-2025 |
13:55:10 |
246 |
3880.00 |
XLON |
2206463 |
|
28-Mar-2025 |
13:55:10 |
1,158 |
3880.00 |
XLON |
2206461 |
|
28-Mar-2025 |
13:53:51 |
412 |
3879.00 |
XLON |
2203900 |
|
28-Mar-2025 |
13:53:51 |
1,005 |
3879.00 |
XLON |
2203902 |
|
28-Mar-2025 |
13:52:50 |
1,073 |
3879.00 |
XLON |
2201835 |
28-Mar-2025 |
13:52:50 |
358 |
3879.00 |
XLON |
2201833 |
|
28-Mar-2025 |
13:51:18 |
1,592 |
3879.00 |
XLON |
2199430 |
|
28-Mar-2025 |
13:51:18 |
396 |
3879.00 |
XLON |
2199428 |
|
28-Mar-2025 |
13:45:05 |
1,198 |
3877.00 |
XLON |
2190084 |
|
28-Mar-2025 |
13:44:15 |
1,158 |
3880.00 |
XLON |
2188752 |
|
28-Mar-2025 |
13:41:11 |
430 |
3884.00 |
XLON |
2183719 |
|
28-Mar-2025 |
13:41:11 |
942 |
3884.00 |
XLON |
2183717 |
|
28-Mar-2025 |
13:41:02 |
1,037 |
3885.00 |
XLON |
2183419 |
|
28-Mar-2025 |
13:41:02 |
240 |
3885.00 |
XLON |
2183417 |
|
28-Mar-2025 |
13:40:52 |
1,435 |
3886.00 |
XLON |
2183165 |
|
28-Mar-2025 |
13:38:23 |
217 |
3882.00 |
XLON |
2179598 |
|
28-Mar-2025 |
13:38:23 |
68 |
3882.00 |
XLON |
2179600 |
|
28-Mar-2025 |
13:38:23 |
1,083 |
3882.00 |
XLON |
2179596 |
|
28-Mar-2025 |
13:35:51 |
327 |
3880.00 |
XLON |
2175431 |
|
28-Mar-2025 |
13:35:51 |
908 |
3880.00 |
XLON |
2175429 |
|
28-Mar-2025 |
13:33:25 |
1,417 |
3881.00 |
XLON |
2172030 |
|
28-Mar-2025 |
13:31:53 |
1,185 |
3882.00 |
XLON |
2169126 |
|
28-Mar-2025 |
13:31:48 |
53 |
3883.00 |
XLON |
2168904 |
|
28-Mar-2025 |
13:31:48 |
1,213 |
3883.00 |
XLON |
2168902 |
|
28-Mar-2025 |
13:30:55 |
7 |
3882.00 |
XLON |
2167305 |
|
28-Mar-2025 |
13:30:55 |
7 |
3882.00 |
XLON |
2167309 |
|
28-Mar-2025 |
13:30:55 |
7 |
3882.00 |
XLON |
2167307 |
|
28-Mar-2025 |
13:30:55 |
8 |
3882.00 |
XLON |
2167292 |
|
28-Mar-2025 |
13:30:55 |
8 |
3882.00 |
XLON |
2167290 |
|
28-Mar-2025 |
13:30:55 |
6 |
3882.00 |
XLON |
2167294 |
|
28-Mar-2025 |
13:30:53 |
7 |
3882.00 |
XLON |
2167249 |
|
28-Mar-2025 |
13:30:53 |
8 |
3882.00 |
XLON |
2167247 |
|
28-Mar-2025 |
13:30:53 |
8 |
3882.00 |
XLON |
2167245 |
|
28-Mar-2025 |
13:30:51 |
9 |
3882.00 |
XLON |
2167181 |
|
28-Mar-2025 |
13:30:51 |
9 |
3882.00 |
XLON |
2167179 |
|
28-Mar-2025 |
13:30:51 |
7 |
3882.00 |
XLON |
2167183 |
|
28-Mar-2025 |
13:30:31 |
1,405 |
3883.00 |
XLON |
2166614 |
|
28-Mar-2025 |
13:28:51 |
1,166 |
3881.00 |
XLON |
2162365 |
|
28-Mar-2025 |
13:25:06 |
484 |
3883.00 |
XLON |
2159524 |
|
28-Mar-2025 |
13:25:06 |
664 |
3883.00 |
XLON |
2159522 |
|
28-Mar-2025 |
13:25:06 |
132 |
3883.00 |
XLON |
2159520 |
|
28-Mar-2025 |
13:19:45 |
1,384 |
3883.00 |
XLON |
2155610 |
|
28-Mar-2025 |
13:18:04 |
1,327 |
3882.00 |
XLON |
2154338 |
|
28-Mar-2025 |
13:17:19 |
52 |
3881.00 |
XLON |
2153948 |
|
28-Mar-2025 |
13:17:19 |
286 |
3881.00 |
XLON |
2153946 |
|
28-Mar-2025 |
13:17:19 |
210 |
3881.00 |
XLON |
2153944 |
|
28-Mar-2025 |
13:08:45 |
951 |
3880.00 |
XLON |
2146260 |
|
28-Mar-2025 |
13:08:45 |
273 |
3880.00 |
XLON |
2146258 |
|
28-Mar-2025 |
13:08:38 |
1,353 |
3881.00 |
XLON |
2146078 |
|
28-Mar-2025 |
13:02:37 |
1,286 |
3879.00 |
XLON |
2139721 |
|
28-Mar-2025 |
12:59:49 |
1,433 |
3882.00 |
XLON |
2136574 |
|
28-Mar-2025 |
12:53:22 |
1,342 |
3882.00 |
XLON |
2131932 |
|
28-Mar-2025 |
12:50:45 |
1,359 |
3883.00 |
XLON |
2130104 |
|
28-Mar-2025 |
12:47:00 |
1,435 |
3885.00 |
XLON |
2127158 |
|
28-Mar-2025 |
12:42:28 |
702 |
3884.00 |
XLON |
2123872 |
|
28-Mar-2025 |
12:42:28 |
500 |
3884.00 |
XLON |
2123870 |
|
28-Mar-2025 |
12:37:48 |
1,344 |
3880.00 |
XLON |
2120385 |
|
28-Mar-2025 |
12:34:21 |
1,148 |
3878.00 |
XLON |
2118018 |
28-Mar-2025 |
12:34:21 |
200 |
3878.00 |
XLON |
2118016 |
|
28-Mar-2025 |
12:31:14 |
9 |
3878.00 |
XLON |
2114682 |
|
28-Mar-2025 |
12:30:49 |
1,353 |
3878.00 |
XLON |
2114362 |
|
28-Mar-2025 |
12:29:04 |
1,423 |
3877.00 |
XLON |
2112331 |
|
28-Mar-2025 |
12:22:29 |
1,326 |
3879.00 |
XLON |
2108264 |
|
28-Mar-2025 |
12:18:40 |
101 |
3882.00 |
XLON |
2106059 |
|
28-Mar-2025 |
12:18:40 |
1,126 |
3882.00 |
XLON |
2106057 |
|
28-Mar-2025 |
12:17:09 |
1,159 |
3883.00 |
XLON |
2105163 |
|
28-Mar-2025 |
12:15:07 |
1,309 |
3883.00 |
XLON |
2103963 |
|
28-Mar-2025 |
12:14:00 |
1,379 |
3884.00 |
XLON |
2103255 |
|
28-Mar-2025 |
12:13:22 |
1,816 |
3883.00 |
XLON |
2102971 |
|
28-Mar-2025 |
11:56:36 |
495 |
3876.00 |
XLON |
2092179 |
|
28-Mar-2025 |
11:56:36 |
924 |
3876.00 |
XLON |
2092177 |
|
28-Mar-2025 |
11:48:31 |
1,259 |
3879.00 |
XLON |
2087074 |
|
28-Mar-2025 |
11:48:25 |
1,002 |
3880.00 |
XLON |
2086990 |
|
28-Mar-2025 |
11:48:25 |
200 |
3880.00 |
XLON |
2086988 |
|
28-Mar-2025 |
11:44:05 |
1,159 |
3879.00 |
XLON |
2083901 |
|
28-Mar-2025 |
11:37:18 |
1,148 |
3876.00 |
XLON |
2078944 |
|
28-Mar-2025 |
11:37:18 |
200 |
3876.00 |
XLON |
2078942 |
|
28-Mar-2025 |
11:36:49 |
1,226 |
3877.00 |
XLON |
2078750 |
|
28-Mar-2025 |
11:26:41 |
1,154 |
3875.00 |
XLON |
2071791 |
|
28-Mar-2025 |
11:19:16 |
1,199 |
3875.00 |
XLON |
2066762 |
|
28-Mar-2025 |
11:19:16 |
240 |
3875.00 |
XLON |
2066760 |
|
28-Mar-2025 |
11:14:50 |
768 |
3874.00 |
XLON |
2063834 |
|
28-Mar-2025 |
11:14:50 |
399 |
3874.00 |
XLON |
2063832 |
|
28-Mar-2025 |
11:11:00 |
1,273 |
3874.00 |
XLON |
2060828 |
|
28-Mar-2025 |
11:05:35 |
1,238 |
3874.00 |
XLON |
2057491 |
|
28-Mar-2025 |
11:01:42 |
1,418 |
3876.00 |
XLON |
2054925 |
|
28-Mar-2025 |
10:58:10 |
1,252 |
3875.00 |
XLON |
2051900 |
|
28-Mar-2025 |
10:50:32 |
2 |
3876.00 |
XLON |
2046387 |
|
28-Mar-2025 |
10:50:32 |
127 |
3876.00 |
XLON |
2046389 |
|
28-Mar-2025 |
10:50:32 |
1,126 |
3876.00 |
XLON |
2046385 |
|
28-Mar-2025 |
10:48:07 |
1,263 |
3877.00 |
XLON |
2044961 |
|
28-Mar-2025 |
10:44:27 |
1,251 |
3877.00 |
XLON |
2042089 |
|
28-Mar-2025 |
10:44:20 |
1,306 |
3878.00 |
XLON |
2041971 |
|
28-Mar-2025 |
10:39:05 |
1,225 |
3875.00 |
XLON |
2037467 |
|
28-Mar-2025 |
10:32:43 |
886 |
3874.00 |
XLON |
2033148 |
|
28-Mar-2025 |
10:32:43 |
290 |
3874.00 |
XLON |
2033146 |
|
28-Mar-2025 |
10:32:38 |
36 |
3874.00 |
XLON |
2033108 |
|
28-Mar-2025 |
10:30:07 |
877 |
3872.00 |
XLON |
2031348 |
|
28-Mar-2025 |
10:30:04 |
350 |
3872.00 |
XLON |
2031293 |
|
28-Mar-2025 |
10:27:44 |
143 |
3872.00 |
XLON |
2029739 |
|
28-Mar-2025 |
10:27:44 |
19 |
3872.00 |
XLON |
2029743 |
|
28-Mar-2025 |
10:27:44 |
399 |
3872.00 |
XLON |
2029741 |
|
28-Mar-2025 |
10:27:43 |
522 |
3872.00 |
XLON |
2029726 |
|
28-Mar-2025 |
10:27:43 |
200 |
3872.00 |
XLON |
2029724 |
|
28-Mar-2025 |
10:27:43 |
41 |
3872.00 |
XLON |
2029722 |
|
28-Mar-2025 |
10:24:53 |
1,765 |
3870.00 |
XLON |
2027563 |
|
28-Mar-2025 |
10:18:17 |
1,367 |
3864.00 |
XLON |
2022503 |
|
28-Mar-2025 |
10:14:01 |
1,375 |
3864.00 |
XLON |
2019272 |
|
28-Mar-2025 |
10:13:30 |
957 |
3865.00 |
XLON |
2018941 |
|
28-Mar-2025 |
10:13:30 |
225 |
3865.00 |
XLON |
2018939 |
|
28-Mar-2025 |
10:07:50 |
1,436 |
3862.00 |
XLON |
2014423 |
28-Mar-2025 |
10:03:00 |
1,201 |
3864.00 |
XLON |
2009991 |
|
28-Mar-2025 |
10:03:00 |
226 |
3864.00 |
XLON |
2009989 |
|
28-Mar-2025 |
09:58:12 |
1,409 |
3861.00 |
XLON |
2006068 |
|
28-Mar-2025 |
09:55:22 |
1,428 |
3862.00 |
XLON |
2003892 |
|
28-Mar-2025 |
09:55:22 |
2 |
3862.00 |
XLON |
2003889 |
|
28-Mar-2025 |
09:50:34 |
1,185 |
3863.00 |
XLON |
1999584 |
|
28-Mar-2025 |
09:49:19 |
661 |
3863.00 |
XLON |
1998133 |
|
28-Mar-2025 |
09:48:55 |
608 |
3863.00 |
XLON |
1997769 |
|
28-Mar-2025 |
09:45:52 |
1,313 |
3865.00 |
XLON |
1994174 |
|
28-Mar-2025 |
09:42:55 |
1,273 |
3866.00 |
XLON |
1991432 |
|
28-Mar-2025 |
09:35:24 |
873 |
3865.00 |
XLON |
1985073 |
|
28-Mar-2025 |
09:35:24 |
322 |
3865.00 |
XLON |
1985071 |
|
28-Mar-2025 |
09:34:25 |
777 |
3865.00 |
XLON |
1984170 |
|
28-Mar-2025 |
09:34:25 |
438 |
3865.00 |
XLON |
1984168 |
|
28-Mar-2025 |
09:30:19 |
1,173 |
3866.00 |
XLON |
1980925 |
|
28-Mar-2025 |
09:30:19 |
46 |
3866.00 |
XLON |
1980923 |
|
28-Mar-2025 |
09:24:35 |
1,183 |
3869.00 |
XLON |
1976753 |
|
28-Mar-2025 |
09:22:12 |
1,376 |
3870.00 |
XLON |
1974402 |
|
28-Mar-2025 |
09:21:06 |
1,337 |
3871.00 |
XLON |
1973430 |
|
28-Mar-2025 |
09:16:50 |
90 |
3871.00 |
XLON |
1970174 |
|
28-Mar-2025 |
09:16:50 |
1,260 |
3871.00 |
XLON |
1970176 |
|
28-Mar-2025 |
09:16:05 |
1,397 |
3872.00 |
XLON |
1969641 |
|
28-Mar-2025 |
09:06:02 |
1,317 |
3866.00 |
XLON |
1961392 |
|
28-Mar-2025 |
09:03:44 |
23 |
3867.00 |
XLON |
1959481 |
|
28-Mar-2025 |
09:03:44 |
979 |
3867.00 |
XLON |
1959479 |
|
28-Mar-2025 |
09:03:44 |
203 |
3867.00 |
XLON |
1959477 |
|
28-Mar-2025 |
08:56:01 |
1,046 |
3863.00 |
XLON |
1952792 |
|
28-Mar-2025 |
08:56:01 |
373 |
3863.00 |
XLON |
1952790 |
|
28-Mar-2025 |
08:54:14 |
533 |
3862.00 |
XLON |
1951151 |
|
28-Mar-2025 |
08:49:38 |
932 |
3858.00 |
XLON |
1946890 |
|
28-Mar-2025 |
08:49:38 |
285 |
3858.00 |
XLON |
1946888 |
|
28-Mar-2025 |
08:44:22 |
1,375 |
3859.00 |
XLON |
1941683 |
|
28-Mar-2025 |
08:42:35 |
418 |
3861.00 |
XLON |
1939802 |
|
28-Mar-2025 |
08:42:35 |
757 |
3861.00 |
XLON |
1939804 |
|
28-Mar-2025 |
08:36:05 |
1,197 |
3854.00 |
XLON |
1933139 |
|
28-Mar-2025 |
08:33:06 |
1,209 |
3850.00 |
XLON |
1929933 |
|
28-Mar-2025 |
08:30:09 |
1,212 |
3848.00 |
XLON |
1925474 |
|
28-Mar-2025 |
08:25:32 |
607 |
3847.00 |
XLON |
1920643 |
|
28-Mar-2025 |
08:25:32 |
665 |
3847.00 |
XLON |
1920641 |
|
28-Mar-2025 |
08:23:05 |
594 |
3851.00 |
XLON |
1918756 |
|
28-Mar-2025 |
08:23:05 |
198 |
3851.00 |
XLON |
1918754 |
|
28-Mar-2025 |
08:23:05 |
44 |
3851.00 |
XLON |
1918732 |
|
28-Mar-2025 |
08:23:05 |
56 |
3851.00 |
XLON |
1918730 |
|
28-Mar-2025 |
08:23:05 |
56 |
3851.00 |
XLON |
1918736 |
|
28-Mar-2025 |
08:23:05 |
272 |
3851.00 |
XLON |
1918734 |
|
28-Mar-2025 |
08:19:39 |
1,182 |
3848.00 |
XLON |
1915219 |
|
28-Mar-2025 |
08:17:59 |
1,040 |
3855.00 |
XLON |
1913573 |
|
28-Mar-2025 |
08:17:59 |
222 |
3855.00 |
XLON |
1913571 |
|
28-Mar-2025 |
08:17:35 |
989 |
3856.00 |
XLON |
1913129 |
|
28-Mar-2025 |
08:16:32 |
246 |
3856.00 |
XLON |
1911908 |
|
28-Mar-2025 |
08:16:31 |
618 |
3857.00 |
XLON |
1911906 |
|
28-Mar-2025 |
08:16:31 |
621 |
3857.00 |
XLON |
1911904 |
|
28-Mar-2025 |
08:14:57 |
1,373 |
3861.00 |
XLON |
1909852 |
28-Mar-2025 |
08:13:06 |
1,208 |
3868.00 |
XLON |
1907715 |
|
28-Mar-2025 |
08:12:30 |
1,274 |
3868.00 |
XLON |
1907012 |
|
28-Mar-2025 |
08:09:27 |
1,354 |
3863.00 |
XLON |
1902961 |
|
28-Mar-2025 |
08:08:16 |
1,155 |
3860.00 |
XLON |
1901417 |
|
28-Mar-2025 |
08:08:16 |
200 |
3860.00 |
XLON |
1901415 |
|
28-Mar-2025 |
08:06:53 |
1,236 |
3859.00 |
XLON |
1898178 |
|
28-Mar-2025 |
08:00:26 |
1,402 |
3853.00 |
XLON |
1888894 |
|
28-Mar-2025 |
08:00:25 |
931 |
3858.00 |
XLON |
1888784 |
|
28-Mar-2025 |
08:00:25 |
368 |
3858.00 |
XLON |
1888782 |
31 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 250,681 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 31,311,036 ordinary shares in treasury, and has 1,850,291,168 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 11,703,366 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: |
RELX PLC |
ISIN: |
GB00B2B0DG97 |
Intermediary name: |
UBS AG London Branch |
Intermediary Code: |
UBSWGB2L |
Time zone: |
UTC |
Currency: |
GBP |
Aggregated information
Date of purchase: |
31 March 2025 |
Number of ordinary shares purchased: |
250,681 |
Highest price paid per share (p): |
3903 |
Lowest price paid per share (p): |
3865 |
Volume weighted average price paid per share (p): |
3884.2105 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
31-Mar-2025 |
15:08:13 |
730 |
3891.00 |
XLON |
2976629 |
|
31-Mar-2025 |
15:07:43 |
190 |
3892.00 |
XLON |
2975388 |
|
31-Mar-2025 |
15:07:43 |
295 |
3892.00 |
XLON |
2975386 |
|
31-Mar-2025 |
15:07:43 |
276 |
3892.00 |
XLON |
2975384 |
|
31-Mar-2025 |
15:07:43 |
578 |
3892.00 |
XLON |
2975390 |
|
31-Mar-2025 |
15:07:37 |
360 |
3892.00 |
XLON |
2975175 |
|
31-Mar-2025 |
15:07:37 |
264 |
3892.00 |
XLON |
2975173 |
|
31-Mar-2025 |
15:07:37 |
290 |
3892.00 |
XLON |
2975171 |
|
31-Mar-2025 |
15:07:37 |
805 |
3892.00 |
XLON |
2975177 |
|
31-Mar-2025 |
15:07:37 |
100 |
3892.00 |
XLON |
2975179 |
|
31-Mar-2025 |
15:07:37 |
617 |
3892.00 |
XLON |
2975169 |
|
31-Mar-2025 |
15:07:37 |
151 |
3892.00 |
XLON |
2975167 |
|
31-Mar-2025 |
15:07:37 |
821 |
3892.00 |
XLON |
2975165 |
|
31-Mar-2025 |
15:03:48 |
1,203 |
3887.00 |
XLON |
2967670 |
31-Mar-2025 |
15:03:47 |
1,275 |
3888.00 |
XLON |
2967664 |
|
31-Mar-2025 |
15:02:05 |
105 |
3886.00 |
XLON |
2963712 |
|
31-Mar-2025 |
15:02:05 |
1,124 |
3886.00 |
XLON |
2963710 |
|
31-Mar-2025 |
15:00:58 |
1,299 |
3887.00 |
XLON |
2961034 |
|
31-Mar-2025 |
14:59:16 |
210 |
3885.00 |
XLON |
2954096 |
|
31-Mar-2025 |
14:59:16 |
1,167 |
3885.00 |
XLON |
2954098 |
|
31-Mar-2025 |
14:59:02 |
100 |
3886.00 |
XLON |
2953701 |
|
31-Mar-2025 |
14:59:02 |
261 |
3886.00 |
XLON |
2953699 |
|
31-Mar-2025 |
14:59:02 |
259 |
3886.00 |
XLON |
2953697 |
|
31-Mar-2025 |
14:59:02 |
644 |
3886.00 |
XLON |
2953695 |
|
31-Mar-2025 |
14:59:02 |
240 |
3886.00 |
XLON |
2953693 |
|
31-Mar-2025 |
14:57:45 |
1,244 |
3884.00 |
XLON |
2951345 |
|
31-Mar-2025 |
14:55:17 |
1,233 |
3882.00 |
XLON |
2947227 |
|
31-Mar-2025 |
14:54:33 |
1,453 |
3882.00 |
XLON |
2945762 |
|
31-Mar-2025 |
14:52:22 |
1,214 |
3879.00 |
XLON |
2941709 |
|
31-Mar-2025 |
14:51:42 |
365 |
3881.00 |
XLON |
2939882 |
|
31-Mar-2025 |
14:51:39 |
109 |
3881.00 |
XLON |
2939816 |
|
31-Mar-2025 |
14:51:38 |
127 |
3881.00 |
XLON |
2939789 |
|
31-Mar-2025 |
14:51:37 |
119 |
3881.00 |
XLON |
2939768 |
|
31-Mar-2025 |
14:51:32 |
215 |
3881.00 |
XLON |
2939620 |
|
31-Mar-2025 |
14:51:32 |
365 |
3881.00 |
XLON |
2939618 |
|
31-Mar-2025 |
14:49:22 |
1,328 |
3883.00 |
XLON |
2935610 |
|
31-Mar-2025 |
14:48:07 |
851 |
3881.00 |
XLON |
2933576 |
|
31-Mar-2025 |
14:48:07 |
380 |
3881.00 |
XLON |
2933574 |
|
31-Mar-2025 |
14:47:05 |
1,342 |
3883.00 |
XLON |
2931407 |
|
31-Mar-2025 |
14:45:06 |
560 |
3882.00 |
XLON |
2927083 |
|
31-Mar-2025 |
14:45:06 |
560 |
3882.00 |
XLON |
2927081 |
|
31-Mar-2025 |
14:44:57 |
207 |
3882.00 |
XLON |
2926775 |
|
31-Mar-2025 |
14:44:04 |
1,414 |
3883.00 |
XLON |
2924919 |
|
31-Mar-2025 |
14:41:56 |
1,276 |
3885.00 |
XLON |
2920978 |
|
31-Mar-2025 |
14:41:44 |
1,264 |
3885.00 |
XLON |
2920682 |
|
31-Mar-2025 |
14:39:10 |
1,301 |
3883.00 |
XLON |
2916052 |
|
31-Mar-2025 |
14:39:07 |
1,288 |
3884.00 |
XLON |
2915942 |
|
31-Mar-2025 |
14:36:02 |
637 |
3880.00 |
XLON |
2909637 |
|
31-Mar-2025 |
14:36:02 |
190 |
3880.00 |
XLON |
2909634 |
|
31-Mar-2025 |
14:36:02 |
380 |
3880.00 |
XLON |
2909632 |
|
31-Mar-2025 |
14:36:02 |
56 |
3880.00 |
XLON |
2909628 |
|
31-Mar-2025 |
14:36:02 |
1,385 |
3880.00 |
XLON |
2909630 |
|
31-Mar-2025 |
14:33:37 |
1,319 |
3879.00 |
XLON |
2904168 |
|
31-Mar-2025 |
14:33:37 |
133 |
3879.00 |
XLON |
2904166 |
|
31-Mar-2025 |
14:32:07 |
1,328 |
3876.00 |
XLON |
2900472 |
|
31-Mar-2025 |
14:29:13 |
1,335 |
3876.00 |
XLON |
2893909 |
|
31-Mar-2025 |
14:29:12 |
1,381 |
3877.00 |
XLON |
2893868 |
|
31-Mar-2025 |
14:29:12 |
51 |
3877.00 |
XLON |
2893866 |
|
31-Mar-2025 |
14:26:27 |
222 |
3875.00 |
XLON |
2888919 |
|
31-Mar-2025 |
14:26:27 |
283 |
3875.00 |
XLON |
2888923 |
|
31-Mar-2025 |
14:26:27 |
396 |
3875.00 |
XLON |
2888910 |
|
31-Mar-2025 |
14:26:27 |
940 |
3875.00 |
XLON |
2888908 |
|
31-Mar-2025 |
14:25:03 |
12 |
3873.00 |
XLON |
2885603 |
|
31-Mar-2025 |
14:25:03 |
1,260 |
3873.00 |
XLON |
2885601 |
|
31-Mar-2025 |
14:22:00 |
939 |
3873.00 |
XLON |
2878174 |
|
31-Mar-2025 |
14:22:00 |
525 |
3873.00 |
XLON |
2878172 |
|
31-Mar-2025 |
14:20:23 |
1,352 |
3876.00 |
XLON |
2875172 |
31-Mar-2025 |
14:18:33 |
1,196 |
3875.00 |
XLON |
2871244 |
|
31-Mar-2025 |
14:16:46 |
1,207 |
3875.00 |
XLON |
2867763 |
|
31-Mar-2025 |
14:15:20 |
1,471 |
3878.00 |
XLON |
2865140 |
|
31-Mar-2025 |
14:13:22 |
476 |
3880.00 |
XLON |
2860730 |
|
31-Mar-2025 |
14:13:22 |
611 |
3880.00 |
XLON |
2860728 |
|
31-Mar-2025 |
14:13:22 |
221 |
3880.00 |
XLON |
2860726 |
|
31-Mar-2025 |
14:12:13 |
1,286 |
3881.00 |
XLON |
2858502 |
|
31-Mar-2025 |
14:10:26 |
1,288 |
3882.00 |
XLON |
2854389 |
|
31-Mar-2025 |
14:10:00 |
1,389 |
3884.00 |
XLON |
2853329 |
|
31-Mar-2025 |
14:08:04 |
1,379 |
3885.00 |
XLON |
2848931 |
|
31-Mar-2025 |
14:06:29 |
1,390 |
3884.00 |
XLON |
2845064 |
|
31-Mar-2025 |
14:03:39 |
1,256 |
3883.00 |
XLON |
2838889 |
|
31-Mar-2025 |
14:03:37 |
194 |
3884.00 |
XLON |
2838797 |
|
31-Mar-2025 |
14:03:37 |
44 |
3884.00 |
XLON |
2838799 |
|
31-Mar-2025 |
14:03:28 |
1,012 |
3884.00 |
XLON |
2838402 |
|
31-Mar-2025 |
14:00:30 |
179 |
3880.00 |
XLON |
2830357 |
|
31-Mar-2025 |
14:00:30 |
274 |
3880.00 |
XLON |
2830355 |
|
31-Mar-2025 |
14:00:30 |
342 |
3880.00 |
XLON |
2830353 |
|
31-Mar-2025 |
14:00:30 |
644 |
3880.00 |
XLON |
2830351 |
|
31-Mar-2025 |
14:00:30 |
1,266 |
3880.00 |
XLON |
2830349 |
|
31-Mar-2025 |
14:00:15 |
908 |
3881.00 |
XLON |
2829417 |
|
31-Mar-2025 |
14:00:15 |
508 |
3881.00 |
XLON |
2829415 |
|
31-Mar-2025 |
13:59:17 |
466 |
3877.00 |
XLON |
2825093 |
|
31-Mar-2025 |
13:57:53 |
1,330 |
3877.00 |
XLON |
2821829 |
|
31-Mar-2025 |
13:57:25 |
1,339 |
3878.00 |
XLON |
2820899 |
|
31-Mar-2025 |
13:56:40 |
1,713 |
3878.00 |
XLON |
2818780 |
|
31-Mar-2025 |
13:55:57 |
306 |
3878.00 |
XLON |
2817195 |
|
31-Mar-2025 |
13:55:57 |
304 |
3878.00 |
XLON |
2817193 |
|
31-Mar-2025 |
13:55:57 |
180 |
3878.00 |
XLON |
2817191 |
|
31-Mar-2025 |
13:55:34 |
134 |
3877.00 |
XLON |
2816008 |
|
31-Mar-2025 |
13:55:34 |
305 |
3877.00 |
XLON |
2816010 |
|
31-Mar-2025 |
13:54:49 |
304 |
3876.00 |
XLON |
2813904 |
|
31-Mar-2025 |
13:54:49 |
302 |
3876.00 |
XLON |
2813902 |
|
31-Mar-2025 |
13:54:49 |
227 |
3876.00 |
XLON |
2813900 |
|
31-Mar-2025 |
13:49:46 |
1,379 |
3874.00 |
XLON |
2801851 |
|
31-Mar-2025 |
13:49:38 |
1,382 |
3875.00 |
XLON |
2801511 |
|
31-Mar-2025 |
13:47:59 |
1,393 |
3876.00 |
XLON |
2797545 |
|
31-Mar-2025 |
13:47:11 |
280 |
3877.00 |
XLON |
2795790 |
|
31-Mar-2025 |
13:47:11 |
226 |
3877.00 |
XLON |
2795788 |
|
31-Mar-2025 |
13:45:51 |
1,421 |
3877.00 |
XLON |
2792623 |
|
31-Mar-2025 |
13:44:34 |
1,303 |
3877.00 |
XLON |
2789393 |
|
31-Mar-2025 |
13:41:56 |
1,429 |
3879.00 |
XLON |
2783249 |
|
31-Mar-2025 |
13:40:35 |
1,215 |
3882.00 |
XLON |
2780128 |
|
31-Mar-2025 |
13:39:21 |
821 |
3882.00 |
XLON |
2777530 |
|
31-Mar-2025 |
13:39:21 |
400 |
3882.00 |
XLON |
2777528 |
|
31-Mar-2025 |
13:39:17 |
18 |
3882.00 |
XLON |
2777351 |
|
31-Mar-2025 |
13:38:31 |
1,190 |
3882.00 |
XLON |
2775585 |
|
31-Mar-2025 |
13:37:36 |
1,331 |
3880.00 |
XLON |
2773566 |
|
31-Mar-2025 |
13:36:37 |
24 |
3880.00 |
XLON |
2771481 |
|
31-Mar-2025 |
13:36:37 |
1,318 |
3880.00 |
XLON |
2771483 |
|
31-Mar-2025 |
13:36:34 |
29 |
3880.00 |
XLON |
2771394 |
|
31-Mar-2025 |
13:34:08 |
1,219 |
3880.00 |
XLON |
2764359 |
|
31-Mar-2025 |
13:34:06 |
1,360 |
3881.00 |
XLON |
2764256 |
31-Mar-2025 |
13:33:16 |
1,400 |
3881.00 |
XLON |
2761970 |
|
31-Mar-2025 |
13:32:03 |
1,370 |
3881.00 |
XLON |
2758909 |
|
31-Mar-2025 |
13:30:41 |
1,271 |
3879.00 |
XLON |
2755456 |
|
31-Mar-2025 |
13:30:35 |
452 |
3880.00 |
XLON |
2755174 |
|
31-Mar-2025 |
13:30:35 |
446 |
3880.00 |
XLON |
2755172 |
|
31-Mar-2025 |
13:30:34 |
449 |
3880.00 |
XLON |
2755113 |
|
31-Mar-2025 |
13:25:44 |
560 |
3880.00 |
XLON |
2744479 |
|
31-Mar-2025 |
13:25:44 |
855 |
3880.00 |
XLON |
2744477 |
|
31-Mar-2025 |
13:23:41 |
881 |
3881.00 |
XLON |
2742368 |
|
31-Mar-2025 |
13:23:41 |
400 |
3881.00 |
XLON |
2742366 |
|
31-Mar-2025 |
13:21:05 |
988 |
3884.00 |
XLON |
2739671 |
|
31-Mar-2025 |
13:21:05 |
411 |
3884.00 |
XLON |
2739669 |
|
31-Mar-2025 |
13:17:06 |
1,432 |
3883.00 |
XLON |
2735403 |
|
31-Mar-2025 |
13:14:59 |
1,341 |
3884.00 |
XLON |
2733267 |
|
31-Mar-2025 |
13:10:56 |
1,222 |
3882.00 |
XLON |
2729059 |
|
31-Mar-2025 |
13:07:10 |
1,465 |
3883.00 |
XLON |
2724510 |
|
31-Mar-2025 |
13:05:04 |
62 |
3883.00 |
XLON |
2721997 |
|
31-Mar-2025 |
13:05:04 |
196 |
3883.00 |
XLON |
2721993 |
|
31-Mar-2025 |
13:05:04 |
164 |
3883.00 |
XLON |
2721995 |
|
31-Mar-2025 |
13:05:04 |
644 |
3883.00 |
XLON |
2721991 |
|
31-Mar-2025 |
13:05:04 |
180 |
3883.00 |
XLON |
2721989 |
|
31-Mar-2025 |
13:05:04 |
200 |
3883.00 |
XLON |
2721987 |
|
31-Mar-2025 |
13:05:04 |
1,381 |
3883.00 |
XLON |
2721985 |
|
31-Mar-2025 |
13:00:06 |
1,347 |
3881.00 |
XLON |
2716758 |
|
31-Mar-2025 |
12:52:00 |
260 |
3881.00 |
XLON |
2708672 |
|
31-Mar-2025 |
12:52:00 |
644 |
3881.00 |
XLON |
2708670 |
|
31-Mar-2025 |
12:52:00 |
194 |
3881.00 |
XLON |
2708676 |
|
31-Mar-2025 |
12:52:00 |
144 |
3881.00 |
XLON |
2708674 |
|
31-Mar-2025 |
12:52:00 |
98 |
3881.00 |
XLON |
2708678 |
|
31-Mar-2025 |
12:52:00 |
1,417 |
3881.00 |
XLON |
2708664 |
|
31-Mar-2025 |
12:51:46 |
1,270 |
3882.00 |
XLON |
2708283 |
|
31-Mar-2025 |
12:51:46 |
200 |
3882.00 |
XLON |
2708281 |
|
31-Mar-2025 |
12:45:06 |
1,226 |
3879.00 |
XLON |
2701095 |
|
31-Mar-2025 |
12:41:03 |
637 |
3878.00 |
XLON |
2697249 |
|
31-Mar-2025 |
12:41:03 |
736 |
3878.00 |
XLON |
2697247 |
|
31-Mar-2025 |
12:36:46 |
1,290 |
3877.00 |
XLON |
2693495 |
|
31-Mar-2025 |
12:36:46 |
63 |
3877.00 |
XLON |
2693497 |
|
31-Mar-2025 |
12:34:56 |
1,268 |
3876.00 |
XLON |
2691945 |
|
31-Mar-2025 |
12:31:35 |
1,019 |
3878.00 |
XLON |
2688329 |
|
31-Mar-2025 |
12:31:35 |
400 |
3878.00 |
XLON |
2688327 |
|
31-Mar-2025 |
12:26:29 |
1,411 |
3873.00 |
XLON |
2683295 |
|
31-Mar-2025 |
12:21:56 |
42 |
3873.00 |
XLON |
2679242 |
|
31-Mar-2025 |
12:21:56 |
1,298 |
3873.00 |
XLON |
2679240 |
|
31-Mar-2025 |
12:19:21 |
307 |
3872.00 |
XLON |
2676907 |
|
31-Mar-2025 |
12:19:21 |
196 |
3872.00 |
XLON |
2676905 |
|
31-Mar-2025 |
12:19:21 |
262 |
3872.00 |
XLON |
2676909 |
|
31-Mar-2025 |
12:16:07 |
305 |
3877.00 |
XLON |
2674111 |
|
31-Mar-2025 |
12:16:07 |
1,068 |
3877.00 |
XLON |
2674109 |
|
31-Mar-2025 |
12:16:07 |
64 |
3877.00 |
XLON |
2674107 |
|
31-Mar-2025 |
12:11:27 |
1,312 |
3879.00 |
XLON |
2670093 |
|
31-Mar-2025 |
12:08:08 |
1,434 |
3881.00 |
XLON |
2667482 |
|
31-Mar-2025 |
12:03:00 |
1,226 |
3881.00 |
XLON |
2663425 |
|
31-Mar-2025 |
12:00:00 |
1,392 |
3876.00 |
XLON |
2660922 |
31-Mar-2025 |
11:59:10 |
24 |
3876.00 |
XLON |
2660361 |
|
31-Mar-2025 |
11:56:22 |
1,222 |
3876.00 |
XLON |
2658295 |
|
31-Mar-2025 |
11:52:29 |
1,307 |
3878.00 |
XLON |
2655184 |
|
31-Mar-2025 |
11:45:39 |
1,220 |
3876.00 |
XLON |
2649725 |
|
31-Mar-2025 |
11:45:39 |
1 |
3876.00 |
XLON |
2649723 |
|
31-Mar-2025 |
11:42:01 |
455 |
3878.00 |
XLON |
2647087 |
|
31-Mar-2025 |
11:42:01 |
780 |
3878.00 |
XLON |
2647085 |
|
31-Mar-2025 |
11:38:05 |
1,385 |
3880.00 |
XLON |
2643469 |
|
31-Mar-2025 |
11:33:04 |
1,208 |
3881.00 |
XLON |
2639808 |
|
31-Mar-2025 |
11:31:25 |
1,279 |
3881.00 |
XLON |
2638250 |
|
31-Mar-2025 |
11:31:25 |
3 |
3881.00 |
XLON |
2638243 |
|
31-Mar-2025 |
11:30:28 |
152 |
3881.00 |
XLON |
2637211 |
|
31-Mar-2025 |
11:23:16 |
1,299 |
3881.00 |
XLON |
2631736 |
|
31-Mar-2025 |
11:19:34 |
1,319 |
3882.00 |
XLON |
2628861 |
|
31-Mar-2025 |
11:14:54 |
1,426 |
3882.00 |
XLON |
2625142 |
|
31-Mar-2025 |
11:12:52 |
1,248 |
3882.00 |
XLON |
2623621 |
|
31-Mar-2025 |
11:06:01 |
1,358 |
3886.00 |
XLON |
2618215 |
|
31-Mar-2025 |
11:06:01 |
1,451 |
3886.00 |
XLON |
2618213 |
|
31-Mar-2025 |
10:59:48 |
1,367 |
3887.00 |
XLON |
2612851 |
|
31-Mar-2025 |
10:55:18 |
1,358 |
3886.00 |
XLON |
2609094 |
|
31-Mar-2025 |
10:52:19 |
1,321 |
3887.00 |
XLON |
2605875 |
|
31-Mar-2025 |
10:47:51 |
380 |
3888.00 |
XLON |
2601595 |
|
31-Mar-2025 |
10:47:51 |
524 |
3888.00 |
XLON |
2601597 |
|
31-Mar-2025 |
10:47:49 |
67 |
3888.00 |
XLON |
2601573 |
|
31-Mar-2025 |
10:47:49 |
400 |
3888.00 |
XLON |
2601571 |
|
31-Mar-2025 |
10:45:03 |
1,192 |
3886.00 |
XLON |
2599223 |
|
31-Mar-2025 |
10:42:01 |
1,450 |
3888.00 |
XLON |
2596736 |
|
31-Mar-2025 |
10:38:06 |
1,366 |
3888.00 |
XLON |
2593471 |
|
31-Mar-2025 |
10:32:36 |
1,203 |
3889.00 |
XLON |
2588975 |
|
31-Mar-2025 |
10:30:44 |
1,394 |
3889.00 |
XLON |
2587594 |
|
31-Mar-2025 |
10:25:51 |
1,351 |
3890.00 |
XLON |
2583263 |
|
31-Mar-2025 |
10:22:26 |
1,357 |
3891.00 |
XLON |
2580630 |
|
31-Mar-2025 |
10:18:58 |
982 |
3891.00 |
XLON |
2577380 |
|
31-Mar-2025 |
10:18:58 |
384 |
3891.00 |
XLON |
2577378 |
|
31-Mar-2025 |
10:14:08 |
1,404 |
3893.00 |
XLON |
2572571 |
|
31-Mar-2025 |
10:12:03 |
1,467 |
3895.00 |
XLON |
2570439 |
|
31-Mar-2025 |
10:06:55 |
497 |
3899.00 |
XLON |
2565105 |
|
31-Mar-2025 |
10:06:55 |
773 |
3899.00 |
XLON |
2565103 |
|
31-Mar-2025 |
10:06:18 |
170 |
3899.00 |
XLON |
2564507 |
|
31-Mar-2025 |
10:04:05 |
1,261 |
3899.00 |
XLON |
2562160 |
|
31-Mar-2025 |
10:01:52 |
1,300 |
3901.00 |
XLON |
2559790 |
|
31-Mar-2025 |
09:56:58 |
1,375 |
3899.00 |
XLON |
2554045 |
|
31-Mar-2025 |
09:54:49 |
1,212 |
3901.00 |
XLON |
2551400 |
|
31-Mar-2025 |
09:51:23 |
1,067 |
3903.00 |
XLON |
2547458 |
|
31-Mar-2025 |
09:51:23 |
116 |
3903.00 |
XLON |
2547456 |
|
31-Mar-2025 |
09:49:25 |
272 |
3899.00 |
XLON |
2545539 |
|
31-Mar-2025 |
09:48:21 |
1,330 |
3901.00 |
XLON |
2544424 |
|
31-Mar-2025 |
09:47:33 |
594 |
3902.00 |
XLON |
2543871 |
|
31-Mar-2025 |
09:47:33 |
217 |
3902.00 |
XLON |
2543869 |
|
31-Mar-2025 |
09:47:33 |
217 |
3902.00 |
XLON |
2543867 |
|
31-Mar-2025 |
09:47:33 |
439 |
3902.00 |
XLON |
2543865 |
|
31-Mar-2025 |
09:47:25 |
1,666 |
3903.00 |
XLON |
2543723 |
|
31-Mar-2025 |
09:43:11 |
1,452 |
3896.00 |
XLON |
2539881 |
31-Mar-2025 |
09:37:28 |
1,458 |
3896.00 |
XLON |
2534870 |
|
31-Mar-2025 |
09:34:51 |
111 |
3897.00 |
XLON |
2531574 |
|
31-Mar-2025 |
09:34:51 |
161 |
3897.00 |
XLON |
2531572 |
|
31-Mar-2025 |
09:34:51 |
687 |
3897.00 |
XLON |
2531570 |
|
31-Mar-2025 |
09:34:51 |
460 |
3897.00 |
XLON |
2531568 |
|
31-Mar-2025 |
09:34:51 |
803 |
3897.00 |
XLON |
2531566 |
|
31-Mar-2025 |
09:34:51 |
400 |
3897.00 |
XLON |
2531564 |
|
31-Mar-2025 |
09:31:32 |
1,406 |
3897.00 |
XLON |
2528547 |
|
31-Mar-2025 |
09:26:17 |
1,408 |
3893.00 |
XLON |
2523897 |
|
31-Mar-2025 |
09:22:25 |
1,390 |
3893.00 |
XLON |
2520440 |
|
31-Mar-2025 |
09:20:35 |
1,262 |
3894.00 |
XLON |
2518962 |
|
31-Mar-2025 |
09:18:06 |
1,002 |
3890.00 |
XLON |
2516908 |
|
31-Mar-2025 |
09:18:06 |
200 |
3890.00 |
XLON |
2516906 |
|
31-Mar-2025 |
09:15:09 |
1,056 |
3890.00 |
XLON |
2513338 |
|
31-Mar-2025 |
09:15:09 |
260 |
3890.00 |
XLON |
2513336 |
|
31-Mar-2025 |
09:09:33 |
898 |
3894.00 |
XLON |
2508150 |
|
31-Mar-2025 |
09:09:33 |
450 |
3894.00 |
XLON |
2508148 |
|
31-Mar-2025 |
09:06:22 |
1,209 |
3894.00 |
XLON |
2505394 |
|
31-Mar-2025 |
09:03:48 |
380 |
3895.00 |
XLON |
2502352 |
|
31-Mar-2025 |
09:03:48 |
1,015 |
3895.00 |
XLON |
2502354 |
|
31-Mar-2025 |
09:03:08 |
19 |
3894.00 |
XLON |
2501694 |
|
31-Mar-2025 |
09:03:08 |
1,303 |
3894.00 |
XLON |
2501692 |
|
31-Mar-2025 |
09:01:06 |
1,273 |
3895.00 |
XLON |
2499427 |
|
31-Mar-2025 |
08:55:13 |
112 |
3888.00 |
XLON |
2493481 |
|
31-Mar-2025 |
08:55:13 |
1,175 |
3888.00 |
XLON |
2493479 |
|
31-Mar-2025 |
08:50:32 |
115 |
3887.00 |
XLON |
2488380 |
|
31-Mar-2025 |
08:50:32 |
1,076 |
3887.00 |
XLON |
2488378 |
|
31-Mar-2025 |
08:50:32 |
178 |
3887.00 |
XLON |
2488376 |
|
31-Mar-2025 |
08:43:02 |
1,346 |
3885.00 |
XLON |
2480948 |
|
31-Mar-2025 |
08:41:08 |
1,461 |
3887.00 |
XLON |
2479152 |
|
31-Mar-2025 |
08:38:06 |
1,187 |
3887.00 |
XLON |
2476097 |
|
31-Mar-2025 |
08:35:57 |
1,218 |
3888.00 |
XLON |
2474182 |
|
31-Mar-2025 |
08:29:02 |
1,338 |
3889.00 |
XLON |
2467927 |
|
31-Mar-2025 |
08:26:42 |
1,188 |
3890.00 |
XLON |
2466041 |
|
31-Mar-2025 |
08:23:40 |
1,352 |
3887.00 |
XLON |
2463017 |
|
31-Mar-2025 |
08:22:00 |
568 |
3888.00 |
XLON |
2461590 |
|
31-Mar-2025 |
08:22:00 |
400 |
3888.00 |
XLON |
2461588 |
|
31-Mar-2025 |
08:21:59 |
80 |
3888.00 |
XLON |
2461575 |
|
31-Mar-2025 |
08:21:59 |
200 |
3888.00 |
XLON |
2461577 |
|
31-Mar-2025 |
08:18:13 |
1,245 |
3889.00 |
XLON |
2457831 |
|
31-Mar-2025 |
08:16:22 |
274 |
3892.00 |
XLON |
2456060 |
|
31-Mar-2025 |
08:16:22 |
684 |
3892.00 |
XLON |
2456058 |
|
31-Mar-2025 |
08:16:22 |
380 |
3892.00 |
XLON |
2456056 |
|
31-Mar-2025 |
08:12:57 |
1,179 |
3888.00 |
XLON |
2452498 |
|
31-Mar-2025 |
08:12:57 |
158 |
3888.00 |
XLON |
2452496 |
|
31-Mar-2025 |
08:07:34 |
640 |
3887.00 |
XLON |
2445856 |
|
31-Mar-2025 |
08:07:34 |
613 |
3887.00 |
XLON |
2445854 |
|
31-Mar-2025 |
08:06:10 |
380 |
3888.00 |
XLON |
2444636 |
|
31-Mar-2025 |
08:06:10 |
738 |
3888.00 |
XLON |
2444638 |
|
31-Mar-2025 |
08:05:35 |
200 |
3888.00 |
XLON |
2443968 |
|
31-Mar-2025 |
08:00:33 |
554 |
3894.00 |
XLON |
2438223 |
|
31-Mar-2025 |
08:00:33 |
296 |
3894.00 |
XLON |
2438221 |
|
31-Mar-2025 |
08:00:33 |
161 |
3894.00 |
XLON |
2438195 |
31-Mar-2025 |
08:00:33 |
255 |
3894.00 |
XLON |
2438193 |
|
31-Mar-2025 |
08:00:33 |
172 |
3894.00 |
XLON |
2438191 |
|
31-Mar-2025 |
08:00:09 |
1,187 |
3894.00 |
XLON |
2437437 |
|
31-Mar-2025 |
07:54:11 |
366 |
3890.00 |
XLON |
2429529 |
|
31-Mar-2025 |
07:54:11 |
916 |
3890.00 |
XLON |
2429527 |
|
31-Mar-2025 |
07:49:19 |
1,202 |
3888.00 |
XLON |
2423802 |
|
31-Mar-2025 |
07:44:41 |
1,267 |
3891.00 |
XLON |
2418081 |
|
31-Mar-2025 |
07:39:58 |
660 |
3893.00 |
XLON |
2412040 |
|
31-Mar-2025 |
07:39:58 |
729 |
3893.00 |
XLON |
2412038 |
|
31-Mar-2025 |
07:37:13 |
89 |
3893.00 |
XLON |
2408673 |
|
31-Mar-2025 |
07:37:13 |
1,213 |
3893.00 |
XLON |
2408671 |
|
31-Mar-2025 |
07:33:35 |
1,279 |
3894.00 |
XLON |
2403485 |
|
31-Mar-2025 |
07:33:35 |
39 |
3894.00 |
XLON |
2403483 |
|
31-Mar-2025 |
07:32:36 |
1,201 |
3896.00 |
XLON |
2401842 |
|
31-Mar-2025 |
07:25:01 |
1,365 |
3891.00 |
XLON |
2391582 |
|
31-Mar-2025 |
07:24:12 |
1,302 |
3892.00 |
XLON |
2390545 |
|
31-Mar-2025 |
07:20:03 |
1,163 |
3882.00 |
XLON |
2385432 |
|
31-Mar-2025 |
07:20:03 |
200 |
3882.00 |
XLON |
2385430 |
|
31-Mar-2025 |
07:17:15 |
1,306 |
3877.00 |
XLON |
2381354 |
|
31-Mar-2025 |
07:14:42 |
1,307 |
3870.00 |
XLON |
2377387 |
|
31-Mar-2025 |
07:12:04 |
1,463 |
3870.00 |
XLON |
2373566 |
|
31-Mar-2025 |
07:10:56 |
1,060 |
3874.00 |
XLON |
2371586 |
|
31-Mar-2025 |
07:10:56 |
270 |
3874.00 |
XLON |
2371584 |
|
31-Mar-2025 |
07:09:07 |
687 |
3874.00 |
XLON |
2368321 |
|
31-Mar-2025 |
07:09:07 |
763 |
3874.00 |
XLON |
2368319 |
|
31-Mar-2025 |
07:08:00 |
1,206 |
3876.00 |
XLON |
2365791 |
|
31-Mar-2025 |
07:06:50 |
1,357 |
3881.00 |
XLON |
2364127 |
|
31-Mar-2025 |
07:05:05 |
1,303 |
3875.00 |
XLON |
2361419 |
|
31-Mar-2025 |
07:04:02 |
1,364 |
3875.00 |
XLON |
2359536 |
|
31-Mar-2025 |
07:04:00 |
1,514 |
3877.00 |
XLON |
2359419 |
|
31-Mar-2025 |
07:04:00 |
1,270 |
3878.00 |
XLON |
2359417 |
|
31-Mar-2025 |
07:03:00 |
1,385 |
3877.00 |
XLON |
2357833 |
|
31-Mar-2025 |
07:00:24 |
1,460 |
3865.00 |
XLON |
2350626 |
RELX PLC
1 April 2025
TOTAL VOTING RIGHTS
As at 31 March 2025, RELX PLC’s capital consists of 1,881,592,546 ordinary shares of 14 51/116 pence each. RELX PLC holds 30,808,431 ordinary shares in Treasury.
Therefore, the total number of voting rights in RELX PLC is 1,850,784,115 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.