5th Mar 2025 16:58
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 |
Related Shares:
Relx