28 February 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 256,856 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 25,916,587 ordinary shares in treasury, and has 1,855,526,894 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 6,308,917 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: | RELX PLC |
ISIN: | GB00B2B0DG97 |
Intermediary name: | UBS AG London Branch |
Intermediary Code: | UBSWGB2L |
Time zone: | UTC |
Currency: | GBP |
Aggregated information
Date of purchase: | 28 February 2025 |
Number of ordinary shares purchased: | 256,856 |
Highest price paid per share (p): | 3817 |
Lowest price paid per share (p): | 3774 |
Volume weighted average price paid per share (p): | 3806.1869 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
28-Feb-2025 | 16:13:19 | 586 | 3810.00 | XLON | 2942857 | |
28-Feb-2025 | 16:13:02 | 168 | 3810.00 | XLON | 2942278 | |
28-Feb-2025 | 16:13:02 | 167 | 3810.00 | XLON | 2942280 | |
28-Feb-2025 | 16:13:02 | 82 | 3810.00 | XLON | 2942276 | |
28-Feb-2025 | 16:13:02 | 772 | 3810.00 | XLON | 2942274 | |
28-Feb-2025 | 16:13:02 | 118 | 3810.00 | XLON | 2942272 | |
28-Feb-2025 | 16:13:02 | 155 | 3810.00 | XLON | 2942270 | |
28-Feb-2025 | 16:13:02 | 146 | 3810.00 | XLON | 2942268 | |
28-Feb-2025 | 16:12:17 | 11 | 3810.00 | XLON | 2940789 | |
28-Feb-2025 | 16:12:17 | 160 | 3810.00 | XLON | 2940787 | |
28-Feb-2025 | 16:12:17 | 114 | 3810.00 | XLON | 2940785 | |
28-Feb-2025 | 16:12:17 | 736 | 3810.00 | XLON | 2940783 | |
28-Feb-2025 | 16:12:17 | 257 | 3810.00 | XLON | 2940781 | |
28-Feb-2025 | 16:12:17 | 1,124 | 3810.00 | XLON | 2940771 |
28-Feb-2025 | 16:11:20 | 761 | 3811.00 | XLON | 2938020 | |
28-Feb-2025 | 16:11:20 | 378 | 3811.00 | XLON | 2938018 | |
28-Feb-2025 | 16:10:55 | 148 | 3811.00 | XLON | 2936756 | |
28-Feb-2025 | 16:10:55 | 164 | 3811.00 | XLON | 2936754 | |
28-Feb-2025 | 16:09:57 | 1,001 | 3810.00 | XLON | 2934478 | |
28-Feb-2025 | 16:08:12 | 114 | 3810.00 | XLON | 2930857 | |
28-Feb-2025 | 16:08:12 | 920 | 3810.00 | XLON | 2930855 | |
28-Feb-2025 | 16:08:06 | 1,092 | 3811.00 | XLON | 2930605 | |
28-Feb-2025 | 16:07:47 | 174 | 3812.00 | XLON | 2929837 | |
28-Feb-2025 | 16:07:47 | 243 | 3812.00 | XLON | 2929835 | |
28-Feb-2025 | 16:07:47 | 241 | 3812.00 | XLON | 2929833 | |
28-Feb-2025 | 16:07:47 | 350 | 3812.00 | XLON | 2929831 | |
28-Feb-2025 | 16:04:55 | 809 | 3811.00 | XLON | 2924825 | |
28-Feb-2025 | 16:04:54 | 136 | 3811.00 | XLON | 2924794 | |
28-Feb-2025 | 16:03:56 | 779 | 3811.00 | XLON | 2923124 | |
28-Feb-2025 | 16:03:55 | 306 | 3811.00 | XLON | 2923085 | |
28-Feb-2025 | 16:03:51 | 736 | 3812.00 | XLON | 2922851 | |
28-Feb-2025 | 16:03:51 | 193 | 3812.00 | XLON | 2922849 | |
28-Feb-2025 | 16:03:51 | 257 | 3812.00 | XLON | 2922847 | |
28-Feb-2025 | 16:03:51 | 2 | 3812.00 | XLON | 2922845 | |
28-Feb-2025 | 16:03:51 | 192 | 3812.00 | XLON | 2922843 | |
28-Feb-2025 | 16:03:51 | 92 | 3812.00 | XLON | 2922841 | |
28-Feb-2025 | 16:03:51 | 220 | 3812.00 | XLON | 2922839 | |
28-Feb-2025 | 16:03:51 | 150 | 3812.00 | XLON | 2922837 | |
28-Feb-2025 | 16:03:51 | 155 | 3812.00 | XLON | 2922835 | |
28-Feb-2025 | 16:03:51 | 3 | 3812.00 | XLON | 2922833 | |
28-Feb-2025 | 16:02:42 | 88 | 3811.00 | XLON | 2920804 | |
28-Feb-2025 | 16:02:12 | 1,065 | 3812.00 | XLON | 2919994 | |
28-Feb-2025 | 16:02:12 | 163 | 3812.00 | XLON | 2919986 | |
28-Feb-2025 | 16:02:12 | 165 | 3812.00 | XLON | 2919988 | |
28-Feb-2025 | 16:00:40 | 736 | 3812.00 | XLON | 2917068 | |
28-Feb-2025 | 16:00:40 | 238 | 3812.00 | XLON | 2917066 | |
28-Feb-2025 | 15:59:35 | 1,117 | 3813.00 | XLON | 2913142 | |
28-Feb-2025 | 15:58:11 | 955 | 3813.00 | XLON | 2910241 | |
28-Feb-2025 | 15:56:54 | 1,046 | 3810.00 | XLON | 2907372 | |
28-Feb-2025 | 15:56:43 | 594 | 3811.00 | XLON | 2906934 | |
28-Feb-2025 | 15:56:43 | 171 | 3811.00 | XLON | 2906932 | |
28-Feb-2025 | 15:56:43 | 163 | 3811.00 | XLON | 2906930 | |
28-Feb-2025 | 15:56:43 | 77 | 3811.00 | XLON | 2906928 | |
28-Feb-2025 | 15:56:43 | 74 | 3811.00 | XLON | 2906926 | |
28-Feb-2025 | 15:55:34 | 144 | 3811.00 | XLON | 2905041 | |
28-Feb-2025 | 15:55:34 | 46 | 3811.00 | XLON | 2905043 | |
28-Feb-2025 | 15:55:34 | 149 | 3811.00 | XLON | 2905039 | |
28-Feb-2025 | 15:55:34 | 214 | 3811.00 | XLON | 2905033 | |
28-Feb-2025 | 15:55:34 | 231 | 3811.00 | XLON | 2905037 | |
28-Feb-2025 | 15:55:34 | 144 | 3811.00 | XLON | 2905035 | |
28-Feb-2025 | 15:52:52 | 131 | 3811.00 | XLON | 2900296 | |
28-Feb-2025 | 15:52:52 | 894 | 3811.00 | XLON | 2900294 | |
28-Feb-2025 | 15:52:46 | 974 | 3812.00 | XLON | 2900099 | |
28-Feb-2025 | 15:51:56 | 173 | 3812.00 | XLON | 2898707 | |
28-Feb-2025 | 15:51:56 | 978 | 3812.00 | XLON | 2898705 | |
28-Feb-2025 | 15:50:18 | 263 | 3808.00 | XLON | 2896055 | |
28-Feb-2025 | 15:49:11 | 890 | 3809.00 | XLON | 2894251 |
28-Feb-2025 | 15:49:11 | 127 | 3809.00 | XLON | 2894249 | |
28-Feb-2025 | 15:47:51 | 981 | 3809.00 | XLON | 2892144 | |
28-Feb-2025 | 15:47:19 | 1,008 | 3810.00 | XLON | 2891312 | |
28-Feb-2025 | 15:44:53 | 635 | 3809.00 | XLON | 2886223 | |
28-Feb-2025 | 15:44:53 | 250 | 3808.00 | XLON | 2886219 | |
28-Feb-2025 | 15:44:53 | 240 | 3808.00 | XLON | 2886221 | |
28-Feb-2025 | 15:44:53 | 960 | 3809.00 | XLON | 2886217 | |
28-Feb-2025 | 15:43:02 | 999 | 3806.00 | XLON | 2883065 | |
28-Feb-2025 | 15:40:54 | 1,027 | 3809.00 | XLON | 2878906 | |
28-Feb-2025 | 15:40:53 | 902 | 3810.00 | XLON | 2878894 | |
28-Feb-2025 | 15:40:53 | 338 | 3810.00 | XLON | 2878892 | |
28-Feb-2025 | 15:40:52 | 1,116 | 3811.00 | XLON | 2878858 | |
28-Feb-2025 | 15:40:28 | 105 | 3812.00 | XLON | 2878259 | |
28-Feb-2025 | 15:40:28 | 358 | 3812.00 | XLON | 2878257 | |
28-Feb-2025 | 15:40:28 | 1,100 | 3812.00 | XLON | 2878255 | |
28-Feb-2025 | 15:36:55 | 596 | 3811.00 | XLON | 2872444 | |
28-Feb-2025 | 15:36:55 | 57 | 3811.00 | XLON | 2872446 | |
28-Feb-2025 | 15:36:55 | 432 | 3811.00 | XLON | 2872442 | |
28-Feb-2025 | 15:35:18 | 1,035 | 3811.00 | XLON | 2869402 | |
28-Feb-2025 | 15:32:50 | 1,060 | 3810.00 | XLON | 2865142 | |
28-Feb-2025 | 15:32:02 | 1,080 | 3811.00 | XLON | 2863451 | |
28-Feb-2025 | 15:30:32 | 675 | 3812.00 | XLON | 2860218 | |
28-Feb-2025 | 15:30:32 | 317 | 3812.00 | XLON | 2860216 | |
28-Feb-2025 | 15:30:24 | 1,431 | 3813.00 | XLON | 2859969 | |
28-Feb-2025 | 15:29:54 | 588 | 3814.00 | XLON | 2858829 | |
28-Feb-2025 | 15:29:54 | 378 | 3814.00 | XLON | 2858827 | |
28-Feb-2025 | 15:27:54 | 671 | 3814.00 | XLON | 2854720 | |
28-Feb-2025 | 15:27:54 | 423 | 3814.00 | XLON | 2854718 | |
28-Feb-2025 | 15:26:33 | 650 | 3813.00 | XLON | 2852454 | |
28-Feb-2025 | 15:26:33 | 211 | 3813.00 | XLON | 2852456 | |
28-Feb-2025 | 15:26:33 | 372 | 3813.00 | XLON | 2852452 | |
28-Feb-2025 | 15:22:40 | 68 | 3811.00 | XLON | 2844208 | |
28-Feb-2025 | 15:22:40 | 772 | 3811.00 | XLON | 2844206 | |
28-Feb-2025 | 15:22:40 | 132 | 3811.00 | XLON | 2844204 | |
28-Feb-2025 | 15:21:29 | 933 | 3811.00 | XLON | 2841655 | |
28-Feb-2025 | 15:19:58 | 1,029 | 3812.00 | XLON | 2838867 | |
28-Feb-2025 | 15:19:27 | 669 | 3813.00 | XLON | 2837119 | |
28-Feb-2025 | 15:19:27 | 129 | 3813.00 | XLON | 2837117 | |
28-Feb-2025 | 15:18:58 | 164 | 3813.00 | XLON | 2835974 | |
28-Feb-2025 | 15:17:04 | 539 | 3813.00 | XLON | 2832517 | |
28-Feb-2025 | 15:16:58 | 442 | 3813.00 | XLON | 2832360 | |
28-Feb-2025 | 15:16:27 | 10 | 3813.00 | XLON | 2831382 | |
28-Feb-2025 | 15:15:49 | 1,088 | 3816.00 | XLON | 2830058 | |
28-Feb-2025 | 15:15:46 | 473 | 3817.00 | XLON | 2829897 | |
28-Feb-2025 | 15:15:38 | 453 | 3817.00 | XLON | 2829602 | |
28-Feb-2025 | 15:14:51 | 1,086 | 3817.00 | XLON | 2828105 | |
28-Feb-2025 | 15:13:02 | 1,114 | 3816.00 | XLON | 2824646 | |
28-Feb-2025 | 15:12:32 | 1,306 | 3817.00 | XLON | 2823691 | |
28-Feb-2025 | 15:12:32 | 13 | 3817.00 | XLON | 2823689 | |
28-Feb-2025 | 15:11:21 | 1,081 | 3816.00 | XLON | 2821851 | |
28-Feb-2025 | 15:09:22 | 1,032 | 3815.00 | XLON | 2817707 | |
28-Feb-2025 | 15:08:14 | 128 | 3816.00 | XLON | 2815780 | |
28-Feb-2025 | 15:08:14 | 904 | 3816.00 | XLON | 2815778 |
28-Feb-2025 | 15:05:21 | 980 | 3813.00 | XLON | 2810913 | |
28-Feb-2025 | 15:03:44 | 1,046 | 3812.00 | XLON | 2807643 | |
28-Feb-2025 | 15:03:02 | 1,120 | 3812.00 | XLON | 2806102 | |
28-Feb-2025 | 15:01:11 | 1,110 | 3813.00 | XLON | 2802090 | |
28-Feb-2025 | 15:01:09 | 1,098 | 3814.00 | XLON | 2802028 | |
28-Feb-2025 | 15:01:04 | 1,967 | 3815.00 | XLON | 2801848 | |
28-Feb-2025 | 15:01:02 | 949 | 3816.00 | XLON | 2801733 | |
28-Feb-2025 | 15:00:29 | 20 | 3815.00 | XLON | 2799426 | |
28-Feb-2025 | 15:00:29 | 204 | 3815.00 | XLON | 2799424 | |
28-Feb-2025 | 15:00:29 | 736 | 3815.00 | XLON | 2799422 | |
28-Feb-2025 | 14:55:28 | 1,122 | 3802.00 | XLON | 2786034 | |
28-Feb-2025 | 14:55:24 | 967 | 3803.00 | XLON | 2785915 | |
28-Feb-2025 | 14:53:25 | 352 | 3803.00 | XLON | 2782114 | |
28-Feb-2025 | 14:53:25 | 353 | 3803.00 | XLON | 2782112 | |
28-Feb-2025 | 14:53:25 | 263 | 3803.00 | XLON | 2782110 | |
28-Feb-2025 | 14:52:05 | 1,141 | 3804.00 | XLON | 2778979 | |
28-Feb-2025 | 14:52:00 | 1,011 | 3805.00 | XLON | 2778813 | |
28-Feb-2025 | 14:48:16 | 43 | 3800.00 | XLON | 2770948 | |
28-Feb-2025 | 14:48:16 | 107 | 3800.00 | XLON | 2770946 | |
28-Feb-2025 | 14:48:16 | 236 | 3800.00 | XLON | 2770944 | |
28-Feb-2025 | 14:48:16 | 588 | 3800.00 | XLON | 2770942 | |
28-Feb-2025 | 14:48:16 | 1,062 | 3800.00 | XLON | 2770940 | |
28-Feb-2025 | 14:47:18 | 1,073 | 3800.00 | XLON | 2768384 | |
28-Feb-2025 | 14:46:56 | 972 | 3801.00 | XLON | 2767438 | |
28-Feb-2025 | 14:44:08 | 1,016 | 3803.00 | XLON | 2760943 | |
28-Feb-2025 | 14:43:04 | 971 | 3803.00 | XLON | 2758423 | |
28-Feb-2025 | 14:40:44 | 1,120 | 3802.00 | XLON | 2753673 | |
28-Feb-2025 | 14:39:27 | 952 | 3803.00 | XLON | 2751138 | |
28-Feb-2025 | 14:39:27 | 1,003 | 3804.00 | XLON | 2751136 | |
28-Feb-2025 | 14:38:45 | 932 | 3802.00 | XLON | 2749475 | |
28-Feb-2025 | 14:37:23 | 1,009 | 3803.00 | XLON | 2746610 | |
28-Feb-2025 | 14:34:43 | 1,135 | 3802.00 | XLON | 2737881 | |
28-Feb-2025 | 14:34:07 | 938 | 3807.00 | XLON | 2736179 | |
28-Feb-2025 | 14:33:22 | 453 | 3809.00 | XLON | 2733804 | |
28-Feb-2025 | 14:33:22 | 586 | 3809.00 | XLON | 2733802 | |
28-Feb-2025 | 14:32:33 | 1,053 | 3809.00 | XLON | 2731361 | |
28-Feb-2025 | 14:32:12 | 650 | 3810.00 | XLON | 2730480 | |
28-Feb-2025 | 14:32:12 | 471 | 3810.00 | XLON | 2730478 | |
28-Feb-2025 | 14:32:11 | 1,219 | 3811.00 | XLON | 2730411 | |
28-Feb-2025 | 14:31:39 | 1,115 | 3812.00 | XLON | 2728816 | |
28-Feb-2025 | 14:31:39 | 1,650 | 3812.00 | XLON | 2728814 | |
28-Feb-2025 | 14:31:26 | 357 | 3812.00 | XLON | 2728210 | |
28-Feb-2025 | 14:31:26 | 169 | 3812.00 | XLON | 2728208 | |
28-Feb-2025 | 14:30:55 | 39 | 3811.00 | XLON | 2726534 | |
28-Feb-2025 | 14:29:51 | 253 | 3810.00 | XLON | 2718747 | |
28-Feb-2025 | 14:27:40 | 922 | 3810.00 | XLON | 2715126 | |
28-Feb-2025 | 14:22:31 | 744 | 3810.00 | XLON | 2708750 | |
28-Feb-2025 | 14:22:31 | 336 | 3810.00 | XLON | 2708748 | |
28-Feb-2025 | 14:22:24 | 16 | 3810.00 | XLON | 2708608 | |
28-Feb-2025 | 14:20:29 | 1,018 | 3812.00 | XLON | 2706155 | |
28-Feb-2025 | 14:19:04 | 22 | 3812.00 | XLON | 2704562 | |
28-Feb-2025 | 14:19:04 | 378 | 3812.00 | XLON | 2704560 | |
28-Feb-2025 | 14:19:04 | 736 | 3812.00 | XLON | 2704558 |
28-Feb-2025 | 14:15:58 | 989 | 3814.00 | XLON | 2700624 | |
28-Feb-2025 | 14:14:13 | 1,033 | 3814.00 | XLON | 2698139 | |
28-Feb-2025 | 14:13:48 | 213 | 3815.00 | XLON | 2697795 | |
28-Feb-2025 | 14:13:48 | 560 | 3815.00 | XLON | 2697797 | |
28-Feb-2025 | 14:13:23 | 275 | 3815.00 | XLON | 2697388 | |
28-Feb-2025 | 14:10:43 | 982 | 3815.00 | XLON | 2694769 | |
28-Feb-2025 | 14:10:43 | 116 | 3815.00 | XLON | 2694767 | |
28-Feb-2025 | 14:08:11 | 386 | 3815.00 | XLON | 2691728 | |
28-Feb-2025 | 14:08:11 | 589 | 3815.00 | XLON | 2691726 | |
28-Feb-2025 | 14:05:23 | 1,067 | 3811.00 | XLON | 2688486 | |
28-Feb-2025 | 14:05:23 | 76 | 3811.00 | XLON | 2688484 | |
28-Feb-2025 | 14:04:23 | 1,025 | 3811.00 | XLON | 2687058 | |
28-Feb-2025 | 14:01:28 | 918 | 3812.00 | XLON | 2682880 | |
28-Feb-2025 | 13:58:36 | 873 | 3812.00 | XLON | 2679166 | |
28-Feb-2025 | 13:58:36 | 106 | 3812.00 | XLON | 2679164 | |
28-Feb-2025 | 13:56:04 | 62 | 3812.00 | XLON | 2676167 | |
28-Feb-2025 | 13:56:04 | 589 | 3812.00 | XLON | 2676165 | |
28-Feb-2025 | 13:56:04 | 297 | 3812.00 | XLON | 2676169 | |
28-Feb-2025 | 13:54:36 | 1,080 | 3812.00 | XLON | 2674171 | |
28-Feb-2025 | 13:52:45 | 939 | 3811.00 | XLON | 2672213 | |
28-Feb-2025 | 13:48:14 | 1,135 | 3811.00 | XLON | 2667167 | |
28-Feb-2025 | 13:46:39 | 318 | 3811.00 | XLON | 2665095 | |
28-Feb-2025 | 13:46:39 | 753 | 3811.00 | XLON | 2665093 | |
28-Feb-2025 | 13:43:54 | 1,097 | 3811.00 | XLON | 2661821 | |
28-Feb-2025 | 13:42:26 | 1,008 | 3813.00 | XLON | 2659938 | |
28-Feb-2025 | 13:38:06 | 113 | 3813.00 | XLON | 2654952 | |
28-Feb-2025 | 13:38:06 | 200 | 3813.00 | XLON | 2654950 | |
28-Feb-2025 | 13:38:06 | 194 | 3813.00 | XLON | 2654948 | |
28-Feb-2025 | 13:38:06 | 588 | 3813.00 | XLON | 2654945 | |
28-Feb-2025 | 13:36:16 | 968 | 3810.00 | XLON | 2653062 | |
28-Feb-2025 | 13:35:48 | 921 | 3811.00 | XLON | 2652588 | |
28-Feb-2025 | 13:34:48 | 144 | 3812.00 | XLON | 2651528 | |
28-Feb-2025 | 13:34:48 | 108 | 3812.00 | XLON | 2651526 | |
28-Feb-2025 | 13:34:48 | 200 | 3812.00 | XLON | 2651524 | |
28-Feb-2025 | 13:34:48 | 190 | 3812.00 | XLON | 2651522 | |
28-Feb-2025 | 13:34:48 | 588 | 3812.00 | XLON | 2651520 | |
28-Feb-2025 | 13:34:48 | 982 | 3812.00 | XLON | 2651518 | |
28-Feb-2025 | 13:34:48 | 719 | 3812.00 | XLON | 2651516 | |
28-Feb-2025 | 13:32:40 | 199 | 3812.00 | XLON | 2649453 | |
28-Feb-2025 | 13:31:56 | 19 | 3812.00 | XLON | 2648698 | |
28-Feb-2025 | 13:26:51 | 582 | 3810.00 | XLON | 2642975 | |
28-Feb-2025 | 13:26:51 | 391 | 3810.00 | XLON | 2642973 | |
28-Feb-2025 | 13:23:54 | 899 | 3813.00 | XLON | 2640092 | |
28-Feb-2025 | 13:23:54 | 135 | 3813.00 | XLON | 2640090 | |
28-Feb-2025 | 13:23:01 | 588 | 3812.00 | XLON | 2639251 | |
28-Feb-2025 | 13:22:28 | 393 | 3812.00 | XLON | 2638810 | |
28-Feb-2025 | 13:18:06 | 963 | 3811.00 | XLON | 2634517 | |
28-Feb-2025 | 13:15:24 | 387 | 3811.00 | XLON | 2631713 | |
28-Feb-2025 | 13:15:24 | 620 | 3811.00 | XLON | 2631711 | |
28-Feb-2025 | 13:10:58 | 269 | 3811.00 | XLON | 2627528 | |
28-Feb-2025 | 13:10:38 | 665 | 3811.00 | XLON | 2627113 | |
28-Feb-2025 | 13:07:16 | 1,102 | 3813.00 | XLON | 2623698 | |
28-Feb-2025 | 13:07:07 | 150 | 3814.00 | XLON | 2623534 |
28-Feb-2025 | 13:07:07 | 265 | 3814.00 | XLON | 2623532 | |
28-Feb-2025 | 13:07:07 | 824 | 3814.00 | XLON | 2623530 | |
28-Feb-2025 | 13:07:07 | 339 | 3814.00 | XLON | 2623528 | |
28-Feb-2025 | 13:06:40 | 371 | 3814.00 | XLON | 2623072 | |
28-Feb-2025 | 13:00:14 | 219 | 3813.00 | XLON | 2617198 | |
28-Feb-2025 | 13:00:14 | 378 | 3813.00 | XLON | 2617200 | |
28-Feb-2025 | 13:00:14 | 251 | 3813.00 | XLON | 2617204 | |
28-Feb-2025 | 13:00:14 | 186 | 3813.00 | XLON | 2617202 | |
28-Feb-2025 | 12:56:35 | 898 | 3812.00 | XLON | 2614232 | |
28-Feb-2025 | 12:56:35 | 57 | 3812.00 | XLON | 2614230 | |
28-Feb-2025 | 12:56:35 | 172 | 3812.00 | XLON | 2614228 | |
28-Feb-2025 | 12:53:08 | 626 | 3814.00 | XLON | 2611350 | |
28-Feb-2025 | 12:53:08 | 369 | 3814.00 | XLON | 2611348 | |
28-Feb-2025 | 12:53:08 | 1,168 | 3815.00 | XLON | 2611330 | |
28-Feb-2025 | 12:52:08 | 1,394 | 3816.00 | XLON | 2610374 | |
28-Feb-2025 | 12:41:56 | 1,078 | 3808.00 | XLON | 2602077 | |
28-Feb-2025 | 12:38:27 | 299 | 3808.00 | XLON | 2599425 | |
28-Feb-2025 | 12:38:27 | 716 | 3808.00 | XLON | 2599421 | |
28-Feb-2025 | 12:37:54 | 151 | 3809.00 | XLON | 2599042 | |
28-Feb-2025 | 12:37:54 | 715 | 3809.00 | XLON | 2599046 | |
28-Feb-2025 | 12:37:54 | 267 | 3809.00 | XLON | 2599044 | |
28-Feb-2025 | 12:33:47 | 636 | 3805.00 | XLON | 2595483 | |
28-Feb-2025 | 12:33:47 | 494 | 3805.00 | XLON | 2595481 | |
28-Feb-2025 | 12:29:27 | 1,086 | 3808.00 | XLON | 2591074 | |
28-Feb-2025 | 12:24:11 | 707 | 3810.00 | XLON | 2586602 | |
28-Feb-2025 | 12:24:11 | 350 | 3810.00 | XLON | 2586600 | |
28-Feb-2025 | 12:23:00 | 374 | 3810.00 | XLON | 2585852 | |
28-Feb-2025 | 12:23:00 | 716 | 3810.00 | XLON | 2585850 | |
28-Feb-2025 | 12:18:33 | 669 | 3810.00 | XLON | 2582440 | |
28-Feb-2025 | 12:18:33 | 378 | 3810.00 | XLON | 2582438 | |
28-Feb-2025 | 12:15:11 | 989 | 3812.00 | XLON | 2579601 | |
28-Feb-2025 | 12:12:07 | 460 | 3812.00 | XLON | 2577667 | |
28-Feb-2025 | 12:12:07 | 512 | 3812.00 | XLON | 2577665 | |
28-Feb-2025 | 12:08:36 | 33 | 3809.00 | XLON | 2575176 | |
28-Feb-2025 | 12:08:36 | 783 | 3809.00 | XLON | 2575174 | |
28-Feb-2025 | 12:08:36 | 213 | 3809.00 | XLON | 2575172 | |
28-Feb-2025 | 12:07:07 | 1,032 | 3810.00 | XLON | 2573505 | |
28-Feb-2025 | 12:06:54 | 41 | 3810.00 | XLON | 2573214 | |
28-Feb-2025 | 12:01:43 | 1,004 | 3810.00 | XLON | 2568472 | |
28-Feb-2025 | 12:01:35 | 955 | 3812.00 | XLON | 2568336 | |
28-Feb-2025 | 12:01:12 | 65 | 3812.00 | XLON | 2568041 | |
28-Feb-2025 | 12:00:42 | 1,041 | 3812.00 | XLON | 2567639 | |
28-Feb-2025 | 11:56:38 | 974 | 3810.00 | XLON | 2564131 | |
28-Feb-2025 | 11:56:38 | 38 | 3810.00 | XLON | 2564129 | |
28-Feb-2025 | 11:51:42 | 378 | 3807.00 | XLON | 2560614 | |
28-Feb-2025 | 11:51:42 | 299 | 3807.00 | XLON | 2560616 | |
28-Feb-2025 | 11:51:42 | 352 | 3807.00 | XLON | 2560612 | |
28-Feb-2025 | 11:46:53 | 1,105 | 3807.00 | XLON | 2556992 | |
28-Feb-2025 | 11:43:50 | 960 | 3809.00 | XLON | 2554916 | |
28-Feb-2025 | 11:42:06 | 295 | 3810.00 | XLON | 2553815 | |
28-Feb-2025 | 11:42:06 | 628 | 3810.00 | XLON | 2553813 | |
28-Feb-2025 | 11:42:06 | 184 | 3810.00 | XLON | 2553811 | |
28-Feb-2025 | 11:39:24 | 943 | 3810.00 | XLON | 2552120 |
28-Feb-2025 | 11:39:24 | 168 | 3810.00 | XLON | 2552118 | |
28-Feb-2025 | 11:38:35 | 1,124 | 3811.00 | XLON | 2551423 | |
28-Feb-2025 | 11:34:41 | 1,064 | 3811.00 | XLON | 2549226 | |
28-Feb-2025 | 11:30:52 | 943 | 3811.00 | XLON | 2546325 | |
28-Feb-2025 | 11:26:52 | 963 | 3809.00 | XLON | 2543471 | |
28-Feb-2025 | 11:26:34 | 887 | 3810.00 | XLON | 2543282 | |
28-Feb-2025 | 11:26:34 | 59 | 3810.00 | XLON | 2543280 | |
28-Feb-2025 | 11:21:54 | 979 | 3808.00 | XLON | 2540004 | |
28-Feb-2025 | 11:21:54 | 93 | 3808.00 | XLON | 2540002 | |
28-Feb-2025 | 11:16:49 | 1,073 | 3805.00 | XLON | 2536207 | |
28-Feb-2025 | 11:11:46 | 1,086 | 3805.00 | XLON | 2532330 | |
28-Feb-2025 | 11:10:08 | 963 | 3807.00 | XLON | 2531224 | |
28-Feb-2025 | 11:06:42 | 979 | 3808.00 | XLON | 2528821 | |
28-Feb-2025 | 11:05:40 | 403 | 3806.00 | XLON | 2528014 | |
28-Feb-2025 | 11:05:39 | 604 | 3806.00 | XLON | 2528012 | |
28-Feb-2025 | 10:59:12 | 1,133 | 3804.00 | XLON | 2522905 | |
28-Feb-2025 | 10:56:25 | 1,082 | 3804.00 | XLON | 2520588 | |
28-Feb-2025 | 10:54:52 | 1,023 | 3805.00 | XLON | 2518750 | |
28-Feb-2025 | 10:54:46 | 149 | 3806.00 | XLON | 2518666 | |
28-Feb-2025 | 10:54:46 | 779 | 3806.00 | XLON | 2518668 | |
28-Feb-2025 | 10:51:50 | 314 | 3805.00 | XLON | 2515408 | |
28-Feb-2025 | 10:51:50 | 324 | 3805.00 | XLON | 2515406 | |
28-Feb-2025 | 10:50:43 | 369 | 3805.00 | XLON | 2514039 | |
28-Feb-2025 | 10:47:00 | 1,004 | 3805.00 | XLON | 2510327 | |
28-Feb-2025 | 10:47:00 | 137 | 3805.00 | XLON | 2510325 | |
28-Feb-2025 | 10:45:00 | 38 | 3804.00 | XLON | 2508449 | |
28-Feb-2025 | 10:45:00 | 170 | 3804.00 | XLON | 2508447 | |
28-Feb-2025 | 10:45:00 | 864 | 3804.00 | XLON | 2508445 | |
28-Feb-2025 | 10:42:44 | 1,024 | 3804.00 | XLON | 2506609 | |
28-Feb-2025 | 10:41:32 | 85 | 3803.00 | XLON | 2505305 | |
28-Feb-2025 | 10:41:32 | 132 | 3803.00 | XLON | 2505303 | |
28-Feb-2025 | 10:39:23 | 208 | 3803.00 | XLON | 2503339 | |
28-Feb-2025 | 10:39:23 | 372 | 3803.00 | XLON | 2503341 | |
28-Feb-2025 | 10:39:23 | 450 | 3803.00 | XLON | 2503343 | |
28-Feb-2025 | 10:36:26 | 157 | 3804.00 | XLON | 2501111 | |
28-Feb-2025 | 10:36:26 | 378 | 3804.00 | XLON | 2501109 | |
28-Feb-2025 | 10:36:13 | 298 | 3804.00 | XLON | 2500850 | |
28-Feb-2025 | 10:36:13 | 95 | 3804.00 | XLON | 2500848 | |
28-Feb-2025 | 10:31:48 | 368 | 3804.00 | XLON | 2496102 | |
28-Feb-2025 | 10:31:48 | 576 | 3804.00 | XLON | 2496100 | |
28-Feb-2025 | 10:29:03 | 69 | 3803.00 | XLON | 2493206 | |
28-Feb-2025 | 10:28:58 | 560 | 3803.00 | XLON | 2493151 | |
28-Feb-2025 | 10:28:58 | 416 | 3803.00 | XLON | 2493149 | |
28-Feb-2025 | 10:26:28 | 632 | 3804.00 | XLON | 2490442 | |
28-Feb-2025 | 10:26:28 | 378 | 3804.00 | XLON | 2490440 | |
28-Feb-2025 | 10:24:19 | 924 | 3804.00 | XLON | 2488187 | |
28-Feb-2025 | 10:24:19 | 188 | 3805.00 | XLON | 2488183 | |
28-Feb-2025 | 10:24:19 | 820 | 3805.00 | XLON | 2488185 | |
28-Feb-2025 | 10:23:16 | 1,108 | 3806.00 | XLON | 2487332 | |
28-Feb-2025 | 10:23:16 | 1,003 | 3806.00 | XLON | 2487330 | |
28-Feb-2025 | 10:21:51 | 1,061 | 3806.00 | XLON | 2485731 | |
28-Feb-2025 | 10:21:50 | 174 | 3806.00 | XLON | 2485708 | |
28-Feb-2025 | 10:21:50 | 158 | 3806.00 | XLON | 2485704 |
28-Feb-2025 | 10:21:50 | 148 | 3806.00 | XLON | 2485702 | |
28-Feb-2025 | 10:14:21 | 1,132 | 3800.00 | XLON | 2479032 | |
28-Feb-2025 | 10:11:25 | 939 | 3800.00 | XLON | 2476321 | |
28-Feb-2025 | 10:07:59 | 985 | 3802.00 | XLON | 2473193 | |
28-Feb-2025 | 10:06:31 | 1,064 | 3804.00 | XLON | 2471894 | |
28-Feb-2025 | 10:05:16 | 1,032 | 3802.00 | XLON | 2470501 | |
28-Feb-2025 | 10:04:55 | 102 | 3802.00 | XLON | 2470003 | |
28-Feb-2025 | 10:01:20 | 1,028 | 3804.00 | XLON | 2466647 | |
28-Feb-2025 | 09:59:31 | 959 | 3801.00 | XLON | 2464824 | |
28-Feb-2025 | 09:58:13 | 150 | 3801.00 | XLON | 2463636 | |
28-Feb-2025 | 09:58:13 | 949 | 3801.00 | XLON | 2463634 | |
28-Feb-2025 | 09:56:02 | 796 | 3801.00 | XLON | 2461651 | |
28-Feb-2025 | 09:56:02 | 142 | 3801.00 | XLON | 2461649 | |
28-Feb-2025 | 09:53:52 | 856 | 3797.00 | XLON | 2459346 | |
28-Feb-2025 | 09:53:52 | 62 | 3797.00 | XLON | 2459344 | |
28-Feb-2025 | 09:53:52 | 168 | 3797.00 | XLON | 2459342 | |
28-Feb-2025 | 09:47:40 | 1,101 | 3795.00 | XLON | 2452996 | |
28-Feb-2025 | 09:46:32 | 110 | 3796.00 | XLON | 2451802 | |
28-Feb-2025 | 09:46:32 | 378 | 3796.00 | XLON | 2451800 | |
28-Feb-2025 | 09:46:28 | 515 | 3796.00 | XLON | 2451724 | |
28-Feb-2025 | 09:45:33 | 1,023 | 3797.00 | XLON | 2450534 | |
28-Feb-2025 | 09:39:31 | 529 | 3796.00 | XLON | 2443180 | |
28-Feb-2025 | 09:39:31 | 509 | 3796.00 | XLON | 2443178 | |
28-Feb-2025 | 09:37:15 | 863 | 3796.00 | XLON | 2439931 | |
28-Feb-2025 | 09:37:15 | 66 | 3796.00 | XLON | 2439929 | |
28-Feb-2025 | 09:37:14 | 281 | 3797.00 | XLON | 2439891 | |
28-Feb-2025 | 09:36:51 | 665 | 3797.00 | XLON | 2439391 | |
28-Feb-2025 | 09:36:33 | 29 | 3797.00 | XLON | 2439089 | |
28-Feb-2025 | 09:34:57 | 448 | 3794.00 | XLON | 2437540 | |
28-Feb-2025 | 09:34:34 | 162 | 3794.00 | XLON | 2437194 | |
28-Feb-2025 | 09:33:58 | 455 | 3794.00 | XLON | 2436561 | |
28-Feb-2025 | 09:30:57 | 282 | 3794.00 | XLON | 2433360 | |
28-Feb-2025 | 09:30:57 | 124 | 3794.00 | XLON | 2433358 | |
28-Feb-2025 | 09:30:57 | 294 | 3794.00 | XLON | 2433356 | |
28-Feb-2025 | 09:30:50 | 300 | 3794.00 | XLON | 2433254 | |
28-Feb-2025 | 09:27:29 | 142 | 3793.00 | XLON | 2429370 | |
28-Feb-2025 | 09:27:29 | 940 | 3793.00 | XLON | 2429368 | |
28-Feb-2025 | 09:24:16 | 1,145 | 3794.00 | XLON | 2425465 | |
28-Feb-2025 | 09:22:51 | 1,075 | 3795.00 | XLON | 2423660 | |
28-Feb-2025 | 09:20:03 | 362 | 3795.00 | XLON | 2420395 | |
28-Feb-2025 | 09:20:03 | 362 | 3795.00 | XLON | 2420393 | |
28-Feb-2025 | 09:20:03 | 280 | 3795.00 | XLON | 2420391 | |
28-Feb-2025 | 09:19:01 | 1,132 | 3798.00 | XLON | 2419146 | |
28-Feb-2025 | 09:17:19 | 22 | 3799.00 | XLON | 2417363 | |
28-Feb-2025 | 09:17:19 | 894 | 3799.00 | XLON | 2417361 | |
28-Feb-2025 | 09:17:19 | 55 | 3799.00 | XLON | 2417359 | |
28-Feb-2025 | 09:16:25 | 1,171 | 3799.00 | XLON | 2416414 | |
28-Feb-2025 | 09:09:15 | 976 | 3794.00 | XLON | 2408699 | |
28-Feb-2025 | 09:06:24 | 1,121 | 3792.00 | XLON | 2405832 | |
28-Feb-2025 | 09:06:16 | 531 | 3793.00 | XLON | 2405715 | |
28-Feb-2025 | 09:06:16 | 509 | 3793.00 | XLON | 2405713 | |
28-Feb-2025 | 09:06:03 | 46 | 3793.00 | XLON | 2405498 | |
28-Feb-2025 | 09:03:12 | 1,034 | 3792.00 | XLON | 2402406 |
28-Feb-2025 | 09:00:25 | 819 | 3796.00 | XLON | 2399307 | |
28-Feb-2025 | 09:00:25 | 126 | 3796.00 | XLON | 2399305 | |
28-Feb-2025 | 08:57:12 | 1,022 | 3798.00 | XLON | 2395608 | |
28-Feb-2025 | 08:57:12 | 71 | 3798.00 | XLON | 2395606 | |
28-Feb-2025 | 08:55:57 | 356 | 3799.00 | XLON | 2394261 | |
28-Feb-2025 | 08:55:57 | 642 | 3799.00 | XLON | 2394259 | |
28-Feb-2025 | 08:52:09 | 1,145 | 3793.00 | XLON | 2390363 | |
28-Feb-2025 | 08:49:08 | 921 | 3793.00 | XLON | 2386843 | |
28-Feb-2025 | 08:48:54 | 581 | 3794.00 | XLON | 2386577 | |
28-Feb-2025 | 08:48:08 | 399 | 3794.00 | XLON | 2385754 | |
28-Feb-2025 | 08:44:04 | 1,101 | 3794.00 | XLON | 2381051 | |
28-Feb-2025 | 08:42:51 | 1,059 | 3796.00 | XLON | 2379675 | |
28-Feb-2025 | 08:40:16 | 1,067 | 3801.00 | XLON | 2376702 | |
28-Feb-2025 | 08:37:28 | 1,142 | 3802.00 | XLON | 2372935 | |
28-Feb-2025 | 08:35:44 | 920 | 3800.00 | XLON | 2370730 | |
28-Feb-2025 | 08:35:41 | 170 | 3800.00 | XLON | 2370685 | |
28-Feb-2025 | 08:33:16 | 994 | 3803.00 | XLON | 2367623 | |
28-Feb-2025 | 08:30:38 | 1,008 | 3800.00 | XLON | 2363986 | |
28-Feb-2025 | 08:28:51 | 565 | 3800.00 | XLON | 2361282 | |
28-Feb-2025 | 08:28:51 | 424 | 3800.00 | XLON | 2361280 | |
28-Feb-2025 | 08:26:50 | 542 | 3803.00 | XLON | 2359115 | |
28-Feb-2025 | 08:26:50 | 299 | 3803.00 | XLON | 2359113 | |
28-Feb-2025 | 08:26:47 | 252 | 3803.00 | XLON | 2359083 | |
28-Feb-2025 | 08:24:44 | 684 | 3802.00 | XLON | 2356831 | |
28-Feb-2025 | 08:24:44 | 357 | 3802.00 | XLON | 2356829 | |
28-Feb-2025 | 08:22:39 | 942 | 3800.00 | XLON | 2354829 | |
28-Feb-2025 | 08:20:52 | 117 | 3806.00 | XLON | 2352916 | |
28-Feb-2025 | 08:20:52 | 899 | 3806.00 | XLON | 2352914 | |
28-Feb-2025 | 08:20:32 | 800 | 3807.00 | XLON | 2352543 | |
28-Feb-2025 | 08:20:32 | 241 | 3807.00 | XLON | 2352541 | |
28-Feb-2025 | 08:18:23 | 46 | 3802.00 | XLON | 2349749 | |
28-Feb-2025 | 08:18:17 | 1,085 | 3803.00 | XLON | 2349640 | |
28-Feb-2025 | 08:18:17 | 1,171 | 3804.00 | XLON | 2349638 | |
28-Feb-2025 | 08:15:11 | 971 | 3797.00 | XLON | 2345293 | |
28-Feb-2025 | 08:12:40 | 905 | 3791.00 | XLON | 2342264 | |
28-Feb-2025 | 08:12:40 | 125 | 3791.00 | XLON | 2342262 | |
28-Feb-2025 | 08:10:19 | 964 | 3795.00 | XLON | 2339465 | |
28-Feb-2025 | 08:09:30 | 1,102 | 3795.00 | XLON | 2338060 | |
28-Feb-2025 | 08:09:27 | 951 | 3796.00 | XLON | 2337982 | |
28-Feb-2025 | 08:08:54 | 1,053 | 3796.00 | XLON | 2337013 | |
28-Feb-2025 | 08:08:25 | 1,062 | 3794.00 | XLON | 2336035 | |
28-Feb-2025 | 08:05:08 | 975 | 3784.00 | XLON | 2327831 | |
28-Feb-2025 | 08:04:44 | 963 | 3784.00 | XLON | 2327135 | |
28-Feb-2025 | 08:03:10 | 1,015 | 3785.00 | XLON | 2324271 | |
28-Feb-2025 | 08:03:04 | 933 | 3786.00 | XLON | 2324091 | |
28-Feb-2025 | 08:02:00 | 1,067 | 3777.00 | XLON | 2322155 | |
28-Feb-2025 | 08:02:00 | 1,142 | 3779.00 | XLON | 2322148 | |
28-Feb-2025 | 08:01:59 | 1,062 | 3781.00 | XLON | 2322143 | |
28-Feb-2025 | 08:01:10 | 983 | 3774.00 | XLON | 2320571 |
