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.