Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

7th Aug 2025 17:34

RNS Number : 4933U
RELX PLC
07 August 2025
 

7 August 2025

RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc 116,300 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 48,186,571 ordinary shares in treasury, and has 1,834,138,305 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 28,578,901 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 JP Morgan Securities plc 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:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

 

Aggregated information

 

Date of purchase:

7 August 2025

Number of ordinary shares purchased:

116,300

Highest price paid per share (p):

3687

Lowest price paid per share (p):

3637

Volume weighted average price paid per share (p):

3658.5764

 

Disaggregated information

 

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

2025-08-07 07:01:06

598

3,646.0000

XLON

07002070000003344-E0O2zWmrX8yk

2025-08-07 07:01:06

512

3,646.0000

XLON

07002070000003345-E0O2zWmrX8ym

2025-08-07 07:01:06

555

3,645.0000

XLON

07002070000003346-E0O2zWmrX8z7

2025-08-07 07:02:45

285

3,667.0000

XLON

07002070000003687-E0O2zWmrXD1g

2025-08-07 07:04:30

330

3,683.0000

XLON

07002070000004076-E0O2zWmrXFiu

2025-08-07 07:05:14

154

3,687.0000

XLON

05002050000004240-E0O2zWmrXHXO

2025-08-07 07:05:16

285

3,685.0000

XLON

05002050000004148-E0O2zWmrXHsi

2025-08-07 07:06:04

300

3,671.0000

XLON

07002070000004402-E0O2zWmrXJiv

2025-08-07 07:06:59

300

3,670.0000

XLON

05002050000004400-E0O2zWmrXKnm

2025-08-07 07:07:44

262

3,671.0000

XLON

07002070000004651-E0O2zWmrXLvq

2025-08-07 07:08:13

191

3,672.0000

XLON

07002070000004700-E0O2zWmrXMbO

2025-08-07 07:08:27

2

3,670.0000

XLON

05002050000004666-E0O2zWmrXMsz

2025-08-07 07:08:27

260

3,670.0000

XLON

05002050000004666-E0O2zWmrXMt6

2025-08-07 07:09:29

184

3,673.0000

XLON

05002050000004904-E0O2zWmrXOgu

2025-08-07 07:09:29

220

3,672.0000

XLON

07002070000004862-E0O2zWmrXOhZ

2025-08-07 07:09:36

146

3,671.0000

XLON

05002050000004905-E0O2zWmrXOuh

2025-08-07 07:11:23

253

3,672.0000

XLON

07002070000005087-E0O2zWmrXRaU

2025-08-07 07:11:23

181

3,671.0000

XLON

05002050000005122-E0O2zWmrXRcb

2025-08-07 07:11:23

217

3,668.0000

XLON

07002070000005088-E0O2zWmrXReV

2025-08-07 07:13:06

221

3,661.0000

XLON

05002050000005320-E0O2zWmrXTvj

2025-08-07 07:14:06

158

3,660.0000

XLON

05002050000005316-E0O2zWmrXUyt

2025-08-07 07:14:32

228

3,659.0000

XLON

07002070000005445-E0O2zWmrXVRy

2025-08-07 07:14:39

228

3,658.0000

XLON

05002050000005486-E0O2zWmrXVao

2025-08-07 07:15:17

2

3,657.0000

XLON

07002070000005573-E0O2zWmrXWoE

2025-08-07 07:16:04

252

3,658.0000

XLON

05002050000006110-E0O2zWmrXXqD

2025-08-07 07:16:04

194

3,657.0000

XLON

05002050000006111-E0O2zWmrXXrl

2025-08-07 07:19:18

251

3,653.0000

XLON

07002070000007643-E0O2zWmrXbgb

2025-08-07 07:21:17

415

3,658.0000

XLON

05002050000008960-E0O2zWmrXeBL

2025-08-07 07:22:23

277

3,657.0000

XLON

05002050000008844-E0O2zWmrXewo

2025-08-07 07:22:50

269

3,656.0000

XLON

07002070000009663-E0O2zWmrXfNJ

2025-08-07 07:23:01

323

3,655.0000

XLON

05002050000009694-E0O2zWmrXfWE

2025-08-07 07:24:45

287

3,657.0000

XLON

05002050000010616-E0O2zWmrXhYe

2025-08-07 07:24:45

263

3,658.0000

XLON

07002070000010590-E0O2zWmrXhYQ

2025-08-07 07:26:00

168

3,649.0000

XLON

05002050000011267-E0O2zWmrXj5n

2025-08-07 07:26:11

196

3,648.0000

XLON

05002050000011331-E0O2zWmrXjX1

2025-08-07 07:26:11

178

3,647.0000

XLON

07002070000011305-E0O2zWmrXjXy

2025-08-07 07:26:12

178

3,644.0000

XLON

05002050000011332-E0O2zWmrXjaN

2025-08-07 07:28:04

176

3,650.0000

XLON

07002070000012151-E0O2zWmrXl3W

2025-08-07 07:28:08

191

3,649.0000

XLON

05002050000012205-E0O2zWmrXl7d

2025-08-07 07:29:33

214

3,645.0000

XLON

05002050000012779-E0O2zWmrXmJG

2025-08-07 07:30:53

110

3,651.0000

XLON

05002050000013570-E0O2zWmrXo6z

2025-08-07 07:31:17

202

3,652.0000

XLON

05002050000013856-E0O2zWmrXoRG

2025-08-07 07:31:26

185

3,651.0000

XLON

05002050000013803-E0O2zWmrXoVc

2025-08-07 07:31:34

110

3,649.0000

XLON

07002070000013790-E0O2zWmrXoda

2025-08-07 07:32:45

148

3,654.0000

XLON

05002050000014606-E0O2zWmrXpyX

2025-08-07 07:32:45

148

3,653.0000

XLON

07002070000014562-E0O2zWmrXpys

2025-08-07 07:34:39

169

3,649.0000

XLON

05002050000015321-E0O2zWmrXs35

2025-08-07 07:36:34

315

3,655.0000

XLON

05002050000016446-E0O2zWmrXtVg

2025-08-07 07:36:43

231

3,654.0000

XLON

07002070000016386-E0O2zWmrXtaE

2025-08-07 07:38:32

209

3,658.0000

XLON

05002050000017089-E0O2zWmrXvDY

2025-08-07 07:38:39

109

3,656.0000

XLON

07002070000017019-E0O2zWmrXvN8

2025-08-07 07:39:47

226

3,655.0000

XLON

07002070000017048-E0O2zWmrXwUA

2025-08-07 07:39:47

182

3,654.0000

XLON

05002050000017732-E0O2zWmrXwWA

2025-08-07 07:41:28

184

3,651.0000

XLON

07002070000018537-E0O2zWmrXyB4

2025-08-07 07:43:06

245

3,650.0000

XLON

07002070000018499-E0O2zWmrXzVt

2025-08-07 07:43:30

212

3,649.0000

XLON

05002050000019298-E0O2zWmrY0EA

2025-08-07 07:44:32

57

3,650.0000

XLON

07002070000020123-E0O2zWmrY1RP

2025-08-07 07:45:33

203

3,651.0000

XLON

05002050000020639-E0O2zWmrY2F9

2025-08-07 07:45:33

115

3,651.0000

XLON

07002070000020578-E0O2zWmrY2FB

2025-08-07 07:46:28

226

3,650.0000

XLON

05002050000020894-E0O2zWmrY2wZ

2025-08-07 07:46:41

120

3,649.0000

XLON

05002050000020426-E0O2zWmrY33W

2025-08-07 07:47:10

42

3,649.0000

XLON

05002050000020426-E0O2zWmrY3TP

2025-08-07 07:49:35

286

3,651.0000

XLON

05002050000022103-E0O2zWmrY5pD

2025-08-07 07:49:35

179

3,650.0000

XLON

07002070000021632-E0O2zWmrY5pq

2025-08-07 07:51:36

269

3,650.0000

XLON

07002070000023144-E0O2zWmrY7nr

2025-08-07 07:52:41

57

3,651.0000

XLON

07002070000023889-E0O2zWmrY8fE

2025-08-07 07:52:41

230

3,651.0000

XLON

07002070000023889-E0O2zWmrY8fG

2025-08-07 07:53:33

145

3,649.0000

XLON

05002050000023163-E0O2zWmrY9Ch

2025-08-07 07:53:33

169

3,649.0000

XLON

05002050000023163-E0O2zWmrY9Cl

2025-08-07 07:55:13

188

3,651.0000

XLON

07002070000024934-E0O2zWmrYAle

2025-08-07 07:55:43

188

3,650.0000

XLON

05002050000024701-E0O2zWmrYBRX

2025-08-07 07:56:13

255

3,650.0000

XLON

07002070000025452-E0O2zWmrYBkm

2025-08-07 07:56:17

255

3,649.0000

XLON

05002050000025508-E0O2zWmrYBof

2025-08-07 07:58:19

164

3,646.0000

XLON

07002070000026353-E0O2zWmrYE9n

2025-08-07 08:00:00

205

3,650.0000

XLON

07002070000026871-E0O2zWmrYFDz

2025-08-07 08:00:04

241

3,649.0000

XLON

05002050000026887-E0O2zWmrYFQl

2025-08-07 08:01:52

213

3,650.0000

XLON

07002070000028739-E0O2zWmrYKNz

2025-08-07 08:01:55

197

3,649.0000

XLON

07002070000028626-E0O2zWmrYKQ4

2025-08-07 08:03:14

166

3,647.0000

XLON

05002050000030121-E0O2zWmrYLsI

2025-08-07 08:03:30

151

3,646.0000

XLON

05002050000029951-E0O2zWmrYM2T

2025-08-07 08:05:01

172

3,645.0000

XLON

07002070000031242-E0O2zWmrYNuA

2025-08-07 08:05:02

218

3,644.0000

XLON

05002050000031268-E0O2zWmrYNys

2025-08-07 08:05:10

101

3,642.0000

XLON

07002070000030763-E0O2zWmrYO9E

2025-08-07 08:06:54

123

3,639.0000

XLON

05002050000032314-E0O2zWmrYQLf

2025-08-07 08:08:14

79

3,639.0000

XLON

05002050000033772-E0O2zWmrYRal

2025-08-07 08:08:14

89

3,639.0000

XLON

05002050000033772-E0O2zWmrYRan

2025-08-07 08:11:32

267

3,642.0000

XLON

07002070000035384-E0O2zWmrYU2H

2025-08-07 08:11:35

150

3,641.0000

XLON

05002050000034815-E0O2zWmrYU7I

2025-08-07 08:11:35

98

3,641.0000

XLON

05002050000034815-E0O2zWmrYU7K

2025-08-07 08:12:44

18

3,641.0000

XLON

07002070000036314-E0O2zWmrYVGC

2025-08-07 08:13:10

150

3,641.0000

XLON

05002050000036411-E0O2zWmrYVm7

2025-08-07 08:15:02

15

3,646.0000

XLON

07002070000037436-E0O2zWmrYX4k

2025-08-07 08:15:13

274

3,645.0000

XLON

05002050000037590-E0O2zWmrYXH8

2025-08-07 08:15:16

365

3,644.0000

XLON

05002050000037183-E0O2zWmrYXOL

2025-08-07 08:15:16

121

3,643.0000

XLON

07002070000037437-E0O2zWmrYXP0

2025-08-07 08:16:19

165

3,644.0000

XLON

05002050000038173-E0O2zWmrYZG9

2025-08-07 08:17:42

178

3,647.0000

XLON

07002070000038884-E0O2zWmrYaWo

2025-08-07 08:21:19

224

3,655.0000

XLON

05002050000040375-E0O2zWmrYdkM

2025-08-07 08:21:19

60

3,654.0000

XLON

07002070000040279-E0O2zWmrYdlO

2025-08-07 08:21:19

205

3,654.0000

XLON

07002070000040279-E0O2zWmrYdlQ

2025-08-07 08:21:19

138

3,653.0000

XLON

05002050000040376-E0O2zWmrYdmG

2025-08-07 08:21:19

5

3,653.0000

XLON

05002050000040376-E0O2zWmrYdmM

2025-08-07 08:21:19

18

3,653.0000

XLON

05002050000040773-E0O2zWmrYdmS

2025-08-07 08:21:19

24

3,653.0000

XLON

05002050000040773-E0O2zWmrYdmW

2025-08-07 08:21:19

51

3,653.0000

XLON

05002050000040773-E0O2zWmrYdmZ

2025-08-07 08:21:19

14

3,653.0000

XLON

05002050000040773-E0O2zWmrYdmb

2025-08-07 08:21:19

16

3,653.0000

XLON

05002050000040773-E0O2zWmrYdmd

2025-08-07 08:23:12

134

3,656.0000

XLON

07002070000041859-E0O2zWmrYf7K

2025-08-07 08:23:20

246

3,655.0000

XLON

07002070000041598-E0O2zWmrYfF9

2025-08-07 08:25:16

193

3,656.0000

XLON

07002070000042819-E0O2zWmrYh3D

2025-08-07 08:26:03

122

3,657.0000

XLON

05002050000043194-E0O2zWmrYhWA

2025-08-07 08:27:57

332

3,660.0000

XLON

05002050000044045-E0O2zWmrYjXz

2025-08-07 08:29:52

146

3,663.0000

XLON

05002050000045245-E0O2zWmrYlUj

2025-08-07 08:29:52

92

3,663.0000

XLON

05002050000045245-E0O2zWmrYlUl

2025-08-07 08:30:24

121

3,662.0000

XLON

05002050000044804-E0O2zWmrYlwx

2025-08-07 08:30:24

124

3,662.0000

XLON

05002050000045011-E0O2zWmrYlx1

2025-08-07 08:31:03

155

3,663.0000

XLON

05002050000045922-E0O2zWmrYmwz

2025-08-07 08:31:27

181

3,662.0000

XLON

05002050000045895-E0O2zWmrYnDR

2025-08-07 08:32:00

14

3,660.0000

XLON

07002070000044215-E0O2zWmrYnfF

2025-08-07 08:32:00

129

3,660.0000

XLON

07002070000044215-E0O2zWmrYnfP

2025-08-07 08:32:46

221

3,659.0000

XLON

07002070000046599-E0O2zWmrYoDu

2025-08-07 08:34:41

165

3,665.0000

XLON

05002050000047667-E0O2zWmrYpkX

2025-08-07 08:34:41

197

3,665.0000

XLON

07002070000047566-E0O2zWmrYpkV

2025-08-07 08:34:44

170

3,660.0000

XLON

05002050000047696-E0O2zWmrYpsZ

2025-08-07 08:36:01

51

3,659.0000

XLON

07002070000048281-E0O2zWmrYrEu

2025-08-07 08:36:19

140

3,658.0000

XLON

07002070000048282-E0O2zWmrYrVk

2025-08-07 08:37:40

141

3,658.0000

XLON

07002070000048786-E0O2zWmrYsvY

2025-08-07 08:37:56

108

3,657.0000

XLON

05002050000049223-E0O2zWmrYt8r

2025-08-07 08:38:01

151

3,656.0000

XLON

05002050000049224-E0O2zWmrYtGo

2025-08-07 08:39:29

125

3,656.0000

XLON

07002070000049813-E0O2zWmrYuVv

2025-08-07 08:39:29

117

3,654.0000

XLON

07002070000049773-E0O2zWmrYuY1

2025-08-07 08:39:39

144

3,653.0000

XLON

05002050000049920-E0O2zWmrYuil

2025-08-07 08:41:23

162

3,652.0000

XLON

07002070000050464-E0O2zWmrYwB3

2025-08-07 08:42:54

64

3,654.0000

XLON

05002050000051435-E0O2zWmrYx2t

2025-08-07 08:42:54

87

3,654.0000

XLON

05002050000051435-E0O2zWmrYx2v

2025-08-07 08:43:13

182

3,653.0000

XLON

05002050000051348-E0O2zWmrYxEJ

2025-08-07 08:44:24

157

3,647.0000

XLON

07002070000051883-E0O2zWmrYxw2

2025-08-07 08:44:43

134

3,646.0000

XLON

05002050000052019-E0O2zWmrYyAz

2025-08-07 08:46:01

71

3,637.0000

XLON

05002050000052869-E0O2zWmrYzKG

2025-08-07 08:47:44

195

3,640.0000

XLON

05002050000053705-E0O2zWmrZ1HF

2025-08-07 08:50:35

193

3,642.0000

XLON

05002050000054429-E0O2zWmrZ3qw

2025-08-07 08:50:37

237

3,641.0000

XLON

07002070000054222-E0O2zWmrZ3t8

2025-08-07 08:51:32

181

3,640.0000

XLON

05002050000055120-E0O2zWmrZ4sU

2025-08-07 08:52:52

126

3,640.0000

XLON

05002050000055824-E0O2zWmrZ5pB

2025-08-07 08:55:02

208

3,646.0000

XLON

07002070000056548-E0O2zWmrZ7r7

2025-08-07 08:56:40

265

3,646.0000

XLON

07002070000057103-E0O2zWmrZ9Fj

2025-08-07 08:57:13

265

3,645.0000

XLON

07002070000056512-E0O2zWmrZ9pA

2025-08-07 08:58:09

154

3,645.0000

XLON

05002050000058190-E0O2zWmrZASJ

2025-08-07 08:59:39

269

3,645.0000

XLON

07002070000058512-E0O2zWmrZBed

2025-08-07 09:01:18

255

3,649.0000

XLON

05002050000059462-E0O2zWmrZDHr

2025-08-07 09:01:19

134

3,648.0000

XLON

07002070000059074-E0O2zWmrZDJl

2025-08-07 09:02:59

176

3,653.0000

XLON

07002070000060169-E0O2zWmrZEpJ

2025-08-07 09:02:59

208

3,652.0000

XLON

07002070000060119-E0O2zWmrZEpk

2025-08-07 09:05:56

168

3,658.0000

XLON

05002050000061413-E0O2zWmrZHSK

2025-08-07 09:05:56

168

3,657.0000

XLON

07002070000061206-E0O2zWmrZHTw

2025-08-07 09:06:28

128

3,657.0000

XLON

07002070000061391-E0O2zWmrZHyj

2025-08-07 09:10:46

277

3,666.0000

XLON

07002070000063471-E0O2zWmrZMFT

2025-08-07 09:10:57

277

3,664.0000

XLON

05002050000063300-E0O2zWmrZMOl

2025-08-07 09:10:57

234

3,665.0000

XLON

07002070000063189-E0O2zWmrZMOZ

2025-08-07 09:11:06

154

3,664.0000

XLON

07002070000063633-E0O2zWmrZMaW

2025-08-07 09:11:13

132

3,663.0000

XLON

07002070000063634-E0O2zWmrZMlg

2025-08-07 09:14:13

119

3,680.0000

XLON

05002050000065111-E0O2zWmrZPjD

2025-08-07 09:14:13

108

3,679.0000

XLON

07002070000064902-E0O2zWmrZPkb

2025-08-07 09:14:19

140

3,678.0000

XLON

07002070000064810-E0O2zWmrZPva

2025-08-07 09:14:23

108

3,679.0000

XLON

07002070000065012-E0O2zWmrZQ5J

2025-08-07 09:14:23

61

3,678.0000

XLON

07002070000065013-E0O2zWmrZQ87

2025-08-07 09:14:49

151

3,677.0000

XLON

05002050000065201-E0O2zWmrZQSU

2025-08-07 09:14:49

79

3,678.0000

XLON

07002070000065013-E0O2zWmrZQSI

2025-08-07 09:18:05

119

3,680.0000

XLON

05002050000066213-E0O2zWmrZTTO

2025-08-07 09:18:13

152

3,679.0000

XLON

07002070000066006-E0O2zWmrZTd4

2025-08-07 09:19:34

139

3,671.0000

XLON

07002070000066887-E0O2zWmrZV8w

2025-08-07 09:19:34

6

3,671.0000

XLON

07002070000066887-E0O2zWmrZV8z

2025-08-07 09:23:04

190

3,676.0000

XLON

07002070000068049-E0O2zWmrZYSG

2025-08-07 09:23:04

31

3,676.0000

XLON

07002070000068049-E0O2zWmrZYSI

2025-08-07 09:24:56

214

3,678.0000

XLON

07002070000069043-E0O2zWmrZaPO

2025-08-07 09:26:16

315

3,682.0000

XLON

05002050000070135-E0O2zWmrZbxg

2025-08-07 09:26:19

225

3,681.0000

XLON

07002070000069821-E0O2zWmrZc0O

2025-08-07 09:26:19

61

3,680.0000

XLON

05002050000069808-E0O2zWmrZc1J

2025-08-07 09:26:19

175

3,680.0000

XLON

05002050000069808-E0O2zWmrZc1N

2025-08-07 09:28:19

124

3,677.0000

XLON

05002050000071050-E0O2zWmrZeBO

2025-08-07 09:31:22

167

3,681.0000

XLON

07002070000072092-E0O2zWmrZhSd

2025-08-07 09:32:20

256

3,682.0000

XLON

05002050000072898-E0O2zWmrZiN8

2025-08-07 09:32:20

152

3,680.0000

XLON

05002050000071816-E0O2zWmrZiPR

2025-08-07 09:34:00

143

3,681.0000

XLON

05002050000073731-E0O2zWmrZkAq

2025-08-07 09:34:52

234

3,680.0000

XLON

07002070000073766-E0O2zWmrZkkC

2025-08-07 09:34:53

172

3,679.0000

XLON

05002050000073356-E0O2zWmrZklN

2025-08-07 09:36:04

19

3,678.0000

XLON

05002050000074799-E0O2zWmrZlWK

2025-08-07 09:36:04

147

3,678.0000

XLON

05002050000074799-E0O2zWmrZlWM

2025-08-07 09:38:13

153

3,678.0000

XLON

07002070000075443-E0O2zWmrZnEp

2025-08-07 09:38:13

65

3,678.0000

XLON

07002070000075443-E0O2zWmrZnEr

2025-08-07 09:38:13

18

3,678.0000

XLON

07002070000075443-E0O2zWmrZnEt

2025-08-07 09:38:45

152

3,677.0000

XLON

07002070000074528-E0O2zWmrZnZ9

2025-08-07 09:39:50

144

3,675.0000

XLON

07002070000075950-E0O2zWmrZod7

2025-08-07 09:39:50

108

3,674.0000

XLON

05002050000075938-E0O2zWmrZoe2

2025-08-07 09:40:33

197

3,673.0000

XLON

05002050000076183-E0O2zWmrZpX1

2025-08-07 09:43:40

108

3,671.0000

XLON

05002050000076832-E0O2zWmrZruH

2025-08-07 09:43:40

162

3,670.0000

XLON

07002070000076615-E0O2zWmrZrx3

2025-08-07 09:47:26

200

3,677.0000

XLON

05002050000078501-E0O2zWmrZuhh

2025-08-07 09:47:28

200

3,676.0000

XLON

05002050000078115-E0O2zWmrZujz

2025-08-07 09:47:30

255

3,675.0000

XLON

07002070000078626-E0O2zWmrZuqA

2025-08-07 09:48:03

173

3,674.0000

XLON

07002070000079248-E0O2zWmrZvFa

2025-08-07 09:50:11

168

3,676.0000

XLON

05002050000080379-E0O2zWmrZwja

2025-08-07 09:52:30

203

3,678.0000

XLON

07002070000080926-E0O2zWmrZyVY

2025-08-07 09:53:33

160

3,678.0000

XLON

07002070000081365-E0O2zWmrZzc3

2025-08-07 09:54:12

150

3,677.0000

XLON

07002070000080491-E0O2zWmrZzyn

2025-08-07 09:54:52

195

3,676.0000

XLON

05002050000080748-E0O2zWmra0TP

2025-08-07 09:58:47

246

3,677.0000

XLON

07002070000083009-E0O2zWmra2pz

2025-08-07 09:58:55

197

3,676.0000

XLON

05002050000082704-E0O2zWmra2vj

2025-08-07 09:59:24

200

3,675.0000

XLON

05002050000084104-E0O2zWmra3TC

2025-08-07 10:01:11

237

3,673.0000

XLON

07002070000083895-E0O2zWmra51b

2025-08-07 10:01:58

234

3,671.0000

XLON

05002050000085068-E0O2zWmra5jw

2025-08-07 10:01:58

137

3,671.0000

XLON

07002070000083970-E0O2zWmra5ju

2025-08-07 10:05:10

165

3,675.0000

XLON

05002050000086703-E0O2zWmra98H

2025-08-07 10:05:10

342

3,675.0000

XLON

07002070000086484-E0O2zWmra98J

2025-08-07 10:05:10

140

3,674.0000

XLON

05002050000086704-E0O2zWmra9E6

2025-08-07 10:06:46

108

3,672.0000

XLON

05002050000087406-E0O2zWmraB9S

2025-08-07 10:09:50

145

3,674.0000

XLON

07002070000088098-E0O2zWmraDNF

2025-08-07 10:09:50

185

3,673.0000

XLON

07002070000087915-E0O2zWmraDO2

2025-08-07 10:11:11

125

3,672.0000

XLON

05002050000088532-E0O2zWmraEkx

2025-08-07 10:11:49

202

3,670.0000

XLON

05002050000089620-E0O2zWmraF8r

2025-08-07 10:11:49

141

3,670.0000

XLON

07002070000088878-E0O2zWmraF8n

2025-08-07 10:12:50

162

3,668.0000

XLON

05002050000090361-E0O2zWmraFt9

2025-08-07 10:13:02

138

3,667.0000

XLON

07002070000090101-E0O2zWmraG1E

2025-08-07 10:16:03

153

3,667.0000

XLON

07002070000091267-E0O2zWmraIi9

2025-08-07 10:16:14

174

3,666.0000

XLON

07002070000091066-E0O2zWmraIq3

2025-08-07 10:17:10

116

3,665.0000

XLON

05002050000091129-E0O2zWmraJqA

2025-08-07 10:19:45

136

3,664.0000

XLON

05002050000092965-E0O2zWmraLrl

2025-08-07 10:21:52

136

3,663.0000

XLON

07002070000092731-E0O2zWmraNP3

2025-08-07 10:23:53

235

3,664.0000

XLON

05002050000095850-E0O2zWmraPNM

2025-08-07 10:24:30

258

3,663.0000

XLON

07002070000095862-E0O2zWmraPrC

2025-08-07 10:24:40

149

3,662.0000

XLON

05002050000092966-E0O2zWmraQAn

2025-08-07 10:27:53

147

3,661.0000

XLON

07002070000094339-E0O2zWmraTFD

2025-08-07 10:28:17

211

3,660.0000

XLON

07002070000096913-E0O2zWmraTYW

2025-08-07 10:28:17

7

3,660.0000

XLON

07002070000096913-E0O2zWmraTYe

2025-08-07 10:30:10

245

3,660.0000

XLON

05002050000099232-E0O2zWmraV1N

2025-08-07 10:32:15

244

3,663.0000

XLON

07002070000100187-E0O2zWmraX9s

2025-08-07 10:33:03

52

3,662.0000

XLON

07002070000100101-E0O2zWmraXal

2025-08-07 10:33:30

171

3,662.0000

XLON

07002070000100101-E0O2zWmraXth

2025-08-07 10:33:46

203

3,661.0000

XLON

07002070000099927-E0O2zWmraYEy

2025-08-07 10:35:29

212

3,664.0000

XLON

05002050000102098-E0O2zWmraZTr

2025-08-07 10:35:49

230

3,663.0000

XLON

07002070000101428-E0O2zWmraZm3

2025-08-07 10:39:01

171

3,662.0000

XLON

07002070000103406-E0O2zWmrabgg

2025-08-07 10:39:24

172

3,661.0000

XLON

05002050000102533-E0O2zWmrabsC

2025-08-07 10:39:24

148

3,660.0000

XLON

07002070000102273-E0O2zWmrabsa

2025-08-07 10:39:24

276

3,659.0000

XLON

05002050000103907-E0O2zWmrabv9

2025-08-07 10:44:07

159

3,664.0000

XLON

05002050000106012-E0O2zWmraeqy

2025-08-07 10:46:52

175

3,666.0000

XLON

07002070000106733-E0O2zWmrah6t

2025-08-07 10:46:52

175

3,665.0000

XLON

07002070000106672-E0O2zWmrah7b

2025-08-07 10:46:52

175

3,664.0000

XLON

05002050000106250-E0O2zWmrah8r

2025-08-07 10:46:52

140

3,664.0000

XLON

07002070000106787-E0O2zWmrah8t

2025-08-07 10:47:48

106

3,663.0000

XLON

05002050000107740-E0O2zWmrahov

2025-08-07 10:47:48

107

3,663.0000

XLON

05002050000107740-E0O2zWmrahp1

2025-08-07 10:47:56

156

3,662.0000

XLON

07002070000107473-E0O2zWmrahxK

2025-08-07 10:49:38

119

3,661.0000

XLON

05002050000108465-E0O2zWmraiuS

2025-08-07 10:49:48

155

3,660.0000

XLON

07002070000108236-E0O2zWmraj9H

2025-08-07 10:57:04

105

3,664.0000

XLON

05002050000112244-E0O2zWmran9w

2025-08-07 10:57:04

45

3,664.0000

XLON

05002050000112244-E0O2zWmran9y

2025-08-07 10:58:20

377

3,665.0000

XLON

07002070000112487-E0O2zWmranst

2025-08-07 10:58:20

215

3,664.0000

XLON

05002050000112682-E0O2zWmrantY

2025-08-07 10:58:20

220

3,664.0000

XLON

05002050000112682-E0O2zWmrantn

2025-08-07 11:00:00

198

3,662.0000

XLON

05002050000113402-E0O2zWmraqJV

2025-08-07 11:00:02

162

3,663.0000

XLON

07002070000113821-E0O2zWmraqwg

2025-08-07 11:00:07

60

3,661.0000

XLON

07002070000113177-E0O2zWmrar6E

2025-08-07 11:00:07

156

3,661.0000

XLON

07002070000113177-E0O2zWmrar71

2025-08-07 11:01:10

151

3,651.0000

XLON

05002050000117223-E0O2zWmrawV9

2025-08-07 11:01:33

174

3,650.0000

XLON

07002070000116997-E0O2zWmraxIb

2025-08-07 11:02:48

162

3,652.0000

XLON

07002070000118994-E0O2zWmrb01G

2025-08-07 11:04:51

148

3,652.0000

XLON

05002050000120269-E0O2zWmrb2Lj

2025-08-07 11:05:55

119

3,651.0000

XLON

05002050000119223-E0O2zWmrb3rd

2025-08-07 11:06:15

117

3,650.0000

XLON

07002070000121056-E0O2zWmrb4Mw

2025-08-07 11:06:17

113

3,648.0000

XLON

05002050000121215-E0O2zWmrb4Qv

2025-08-07 11:06:17

164

3,648.0000

XLON

05002050000121258-E0O2zWmrb4Qx

2025-08-07 11:10:26

119

3,647.0000

XLON

07002070000122120-E0O2zWmrbAN0

2025-08-07 11:10:42

108

3,646.0000

XLON

05002050000122339-E0O2zWmrbAop

2025-08-07 11:11:16

131

3,646.0000

XLON

07002070000124043-E0O2zWmrbBox

2025-08-07 11:13:00

151

3,643.0000

XLON

07002070000124997-E0O2zWmrbEfM

2025-08-07 11:15:11

151

3,643.0000

XLON

05002050000125787-E0O2zWmrbHI8

2025-08-07 11:18:00

256

3,647.0000

XLON

05002050000127914-E0O2zWmrbKvO

2025-08-07 11:19:08

266

3,649.0000

XLON

07002070000128377-E0O2zWmrbMN4

2025-08-07 11:20:29

229

3,650.0000

XLON

07002070000129017-E0O2zWmrbNRm

2025-08-07 11:20:29

25

3,649.0000

XLON

05002050000128724-E0O2zWmrbNSB

2025-08-07 11:20:29

175

3,649.0000

XLON

05002050000128724-E0O2zWmrbNSJ

2025-08-07 11:22:14

167

3,651.0000

XLON

07002070000129908-E0O2zWmrbOme

2025-08-07 11:24:30

177

3,653.0000

XLON

05002050000131136-E0O2zWmrbQs0

2025-08-07 11:24:30

148

3,653.0000

XLON

05002050000131136-E0O2zWmrbQs2

2025-08-07 11:27:02

279

3,654.0000

XLON

07002070000132302-E0O2zWmrbSyD

2025-08-07 11:27:42

195

3,655.0000

XLON

07002070000132569-E0O2zWmrbTIu

2025-08-07 11:28:37

17

3,653.0000

XLON

05002050000132242-E0O2zWmrbTxM

2025-08-07 11:28:37

206

3,653.0000

XLON

05002050000132242-E0O2zWmrbTxa

2025-08-07 11:30:33

141

3,655.0000

XLON

07002070000133965-E0O2zWmrbWkS

2025-08-07 11:30:33

183

3,654.0000

XLON

05002050000134066-E0O2zWmrbWlF

2025-08-07 11:31:21

82

3,658.0000

XLON

07002070000134356-E0O2zWmrbXh3

2025-08-07 11:31:21

42

3,658.0000

XLON

07002070000134356-E0O2zWmrbXh5

2025-08-07 11:31:48

124

3,657.0000

XLON

07002070000134332-E0O2zWmrbXvM

2025-08-07 11:32:41

136

3,654.0000

XLON

07002070000134575-E0O2zWmrbYyG

2025-08-07 11:32:44

151

3,653.0000

XLON

07002070000135121-E0O2zWmrbZ3T

2025-08-07 11:33:02

119

3,652.0000

XLON

05002050000135348-E0O2zWmrbZRX

2025-08-07 11:33:30

108

3,651.0000

XLON

07002070000135122-E0O2zWmrba10

2025-08-07 11:35:46

108

3,654.0000

XLON

05002050000136943-E0O2zWmrbcpj

2025-08-07 11:37:58

141

3,654.0000

XLON

07002070000137593-E0O2zWmrbeQj

2025-08-07 11:38:00

108

3,652.0000

XLON

05002050000136411-E0O2zWmrbegd

2025-08-07 11:41:04

156

3,653.0000

XLON

05002050000139498-E0O2zWmrbhfI

2025-08-07 11:42:41

142

3,652.0000

XLON

05002050000139467-E0O2zWmrbjJZ

2025-08-07 11:42:56

129

3,651.0000

XLON

05002050000139628-E0O2zWmrbjRL

2025-08-07 11:42:56

156

3,651.0000

XLON

07002070000138546-E0O2zWmrbjRH

2025-08-07 11:42:56

217

3,649.0000

XLON

07002070000140351-E0O2zWmrbjUq

2025-08-07 11:44:44

130

3,649.0000

XLON

05002050000141255-E0O2zWmrbkge

2025-08-07 11:47:32

152

3,656.0000

XLON

07002070000142490-E0O2zWmrbn4t

2025-08-07 11:49:54

205

3,658.0000

XLON

07002070000142772-E0O2zWmrboX7

2025-08-07 11:51:05

249

3,660.0000

XLON

07002070000144231-E0O2zWmrbpTf

2025-08-07 11:51:55

122

3,659.0000

XLON

05002050000144446-E0O2zWmrbq5h

2025-08-07 11:51:55

108

3,659.0000

XLON

07002070000144210-E0O2zWmrbq5j

2025-08-07 11:53:00

221

3,657.0000

XLON

05002050000142988-E0O2zWmrbqdv

2025-08-07 11:54:24

162

3,656.0000

XLON

07002070000144981-E0O2zWmrbrba

2025-08-07 11:57:02

200

3,658.0000

XLON

07002070000147079-E0O2zWmrbtQJ

2025-08-07 11:57:06

111

3,657.0000

XLON

05002050000147151-E0O2zWmrbtWV

2025-08-07 11:57:06

300

3,657.0000

XLON

07002070000146685-E0O2zWmrbtWT

2025-08-07 11:57:51

142

3,657.0000

XLON

05002050000147668-E0O2zWmrbu5K

2025-08-07 11:58:02

155

3,656.0000

XLON

07002070000147452-E0O2zWmrbuRo

2025-08-07 11:58:02

142

3,655.0000

XLON

05002050000147669-E0O2zWmrbuUa

2025-08-07 12:01:21

130

3,656.0000

XLON

07002070000148907-E0O2zWmrbxjC

2025-08-07 12:02:01

108

3,655.0000

XLON

05002050000148483-E0O2zWmrbyc0

2025-08-07 12:02:35

119

3,654.0000

XLON

07002070000148280-E0O2zWmrbzHl

2025-08-07 12:03:33

124

3,653.0000

XLON

07002070000150121-E0O2zWmrbzxt

2025-08-07 12:04:00

124

3,652.0000

XLON

05002050000150317-E0O2zWmrc0BX

2025-08-07 12:04:00

149

3,651.0000

XLON

07002070000150122-E0O2zWmrc0FL

2025-08-07 12:05:02

162

3,650.0000

XLON

07002070000150954-E0O2zWmrc1IU

2025-08-07 12:08:02

196

3,654.0000

XLON

07002070000152767-E0O2zWmrc47S

2025-08-07 12:08:16

179

3,653.0000

XLON

05002050000152861-E0O2zWmrc4Wt

2025-08-07 12:08:16

114

3,652.0000

XLON

07002070000152220-E0O2zWmrc4XZ

2025-08-07 12:10:01

185

3,652.0000

XLON

05002050000153728-E0O2zWmrc6IK

2025-08-07 12:11:33

117

3,652.0000

XLON

07002070000154540-E0O2zWmrc83N

2025-08-07 12:12:00

161

3,651.0000

XLON

05002050000153638-E0O2zWmrc8c4

2025-08-07 12:13:05

57

3,655.0000

XLON

05002050000155476-E0O2zWmrc9XD

2025-08-07 12:13:05

43

3,655.0000

XLON

05002050000155476-E0O2zWmrc9XF

2025-08-07 12:13:05

57

3,655.0000

XLON

05002050000155476-E0O2zWmrc9XH

2025-08-07 12:14:02

133

3,654.0000

XLON

05002050000155302-E0O2zWmrcAK2

2025-08-07 12:14:37

170

3,654.0000

XLON

05002050000156148-E0O2zWmrcAhO

2025-08-07 12:16:33

34

3,656.0000

XLON

07002070000157039-E0O2zWmrcCEd

2025-08-07 12:20:20

195

3,660.0000

XLON

05002050000158320-E0O2zWmrcFH3

2025-08-07 12:21:17

226

3,659.0000

XLON

07002070000158001-E0O2zWmrcFu2

2025-08-07 12:26:26

380

3,663.0000

XLON

07002070000161615-E0O2zWmrcJnJ

2025-08-07 12:26:55

325

3,662.0000

XLON

05002050000161620-E0O2zWmrcK5v

2025-08-07 12:28:42

266

3,662.0000

XLON

05002050000162617-E0O2zWmrcL61

2025-08-07 12:30:59

104

3,665.0000

XLON

07002070000166948-E0O2zWmrcNIm

2025-08-07 12:32:11

192

3,665.0000

XLON

07002070000166948-E0O2zWmrcOK7

2025-08-07 12:32:11

170

3,665.0000

XLON

07002070000167080-E0O2zWmrcOKF

2025-08-07 12:32:24

377

3,664.0000

XLON

07002070000166849-E0O2zWmrcOSJ

2025-08-07 12:33:27

278

3,664.0000

XLON

05002050000168840-E0O2zWmrcPUG

2025-08-07 12:33:58

300

3,663.0000

XLON

07002070000168567-E0O2zWmrcPlS

2025-08-07 12:35:56

171

3,663.0000

XLON

07002070000170277-E0O2zWmrcRHH

2025-08-07 12:36:00

202

3,662.0000

XLON

05002050000170190-E0O2zWmrcRNc

2025-08-07 12:37:26

137

3,662.0000

XLON

07002070000170922-E0O2zWmrcSKV

2025-08-07 12:38:15

167

3,662.0000

XLON

07002070000171536-E0O2zWmrcSkY

2025-08-07 12:38:18

206

3,661.0000

XLON

05002050000170710-E0O2zWmrcSmY

2025-08-07 12:38:18

164

3,660.0000

XLON

07002070000170525-E0O2zWmrcSnl

2025-08-07 12:39:36

117

3,654.0000

XLON

05002050000172332-E0O2zWmrcU1n

2025-08-07 12:39:54

164

3,653.0000

XLON

07002070000172166-E0O2zWmrcULA

2025-08-07 12:40:06

140

3,652.0000

XLON

05002050000172333-E0O2zWmrcUWR

2025-08-07 12:41:47

108

3,653.0000

XLON

05002050000173403-E0O2zWmrcW0l

2025-08-07 12:43:16

126

3,653.0000

XLON

05002050000173942-E0O2zWmrcWmr

2025-08-07 12:43:16

162

3,652.0000

XLON

07002070000173088-E0O2zWmrcWmv

2025-08-07 12:45:47

65

3,657.0000

XLON

07002070000175129-E0O2zWmrcYeu

2025-08-07 12:45:47

61

3,657.0000

XLON

07002070000175129-E0O2zWmrcYew

2025-08-07 12:46:06

80

3,657.0000

XLON

05002050000175466-E0O2zWmrcYu0

2025-08-07 12:46:06

127

3,657.0000

XLON

05002050000175466-E0O2zWmrcYu2

2025-08-07 12:48:41

249

3,661.0000

XLON

07002070000176242-E0O2zWmrcajB

2025-08-07 12:48:41

46

3,660.0000

XLON

05002050000176360-E0O2zWmrcajo

2025-08-07 12:48:41

164

3,660.0000

XLON

05002050000176360-E0O2zWmrcajs

2025-08-07 12:49:45

42

3,661.0000

XLON

07002070000176926-E0O2zWmrcbBz

2025-08-07 12:49:45

117

3,661.0000

XLON

07002070000176926-E0O2zWmrcbC1

2025-08-07 12:49:56

161

3,660.0000

XLON

05002050000177105-E0O2zWmrcbL6

2025-08-07 12:49:56

219

3,659.0000

XLON

07002070000176836-E0O2zWmrcbLE

2025-08-07 12:51:02

127

3,660.0000

XLON

07002070000177679-E0O2zWmrcc0J

2025-08-07 12:53:05

200

3,663.0000

XLON

05002050000178847-E0O2zWmrcdfa

2025-08-07 12:53:05

125

3,662.0000

XLON

07002070000178389-E0O2zWmrcdiY

2025-08-07 12:54:32

152

3,659.0000

XLON

05002050000179696-E0O2zWmrcewc

2025-08-07 12:56:00

22

3,657.0000

XLON

07002070000179466-E0O2zWmrcfrb

2025-08-07 12:56:00

130

3,657.0000

XLON

07002070000179466-E0O2zWmrcfrd

2025-08-07 12:57:00

143

3,655.0000

XLON

05002050000180503-E0O2zWmrcgpi

2025-08-07 12:57:00

157

3,656.0000

XLON

07002070000180339-E0O2zWmrcgpc

2025-08-07 12:58:16

176

3,655.0000

XLON

07002070000181239-E0O2zWmrchnq

2025-08-07 12:58:16

182

3,654.0000

XLON

07002070000180260-E0O2zWmrchpC

2025-08-07 12:59:54

142

3,660.0000

XLON

05002050000182563-E0O2zWmrcjDG

2025-08-07 13:01:00

151

3,662.0000

XLON

05002050000183041-E0O2zWmrck95

2025-08-07 13:01:21

190

3,662.0000

XLON

05002050000183429-E0O2zWmrckPX

2025-08-07 13:03:12

179

3,662.0000

XLON

05002050000184055-E0O2zWmrclYx

2025-08-07 13:04:22

75

3,665.0000

XLON

05002050000184868-E0O2zWmrcmkt

2025-08-07 13:04:22

64

3,665.0000

XLON

05002050000184868-E0O2zWmrcmkv

2025-08-07 13:06:10

140

3,663.0000

XLON

05002050000185139-E0O2zWmrcniW

2025-08-07 13:06:10

157

3,663.0000

XLON

07002070000184219-E0O2zWmrcniU

2025-08-07 13:07:00

344

3,661.0000

XLON

05002050000185654-E0O2zWmrcoHc

2025-08-07 13:09:03

179

3,659.0000

XLON

05002050000186916-E0O2zWmrcqUI

2025-08-07 13:11:20

209

3,659.0000

XLON

05002050000187138-E0O2zWmrcs1B

2025-08-07 13:12:01

179

3,658.0000

XLON

07002070000186528-E0O2zWmrcsTH

2025-08-07 13:12:07

179

3,657.0000

XLON

05002050000186397-E0O2zWmrcsYe

2025-08-07 13:13:00

202

3,658.0000

XLON

07002070000188500-E0O2zWmrctAg

2025-08-07 13:14:22

224

3,660.0000

XLON

07002070000189206-E0O2zWmrcu37

2025-08-07 13:15:10

175

3,659.0000

XLON

07002070000189189-E0O2zWmrcuhz

2025-08-07 13:16:02

79

3,659.0000

XLON

07002070000190137-E0O2zWmrcvOh

2025-08-07 13:16:02

130

3,659.0000

XLON

07002070000190137-E0O2zWmrcvOj

2025-08-07 13:19:15

250

3,658.0000

XLON

05002050000191176-E0O2zWmrcxR2

2025-08-07 13:19:15

97

3,658.0000

XLON

05002050000191176-E0O2zWmrcxR4

2025-08-07 13:19:22

296

3,658.0000

XLON

07002070000191669-E0O2zWmrcxYv

2025-08-07 13:19:22

9

3,658.0000

XLON

07002070000191669-E0O2zWmrcxYx

2025-08-07 13:21:10

322

3,658.0000

XLON

05002050000192699-E0O2zWmrcyi3

2025-08-07 13:22:42

13

3,658.0000

XLON

05002050000193464-E0O2zWmrczWz

2025-08-07 13:22:42

129

3,658.0000

XLON

05002050000193464-E0O2zWmrczX1

2025-08-07 13:22:42

74

3,658.0000

XLON

05002050000193464-E0O2zWmrczX3

2025-08-07 13:23:04

242

3,657.0000

XLON

07002070000188436-E0O2zWmrczjq

2025-08-07 13:23:04

122

3,656.0000

XLON

07002070000192392-E0O2zWmrczlD

2025-08-07 13:23:04

119

3,655.0000

XLON

07002070000192620-E0O2zWmrczlu

2025-08-07 13:24:25

257

3,656.0000

XLON

05002050000194365-E0O2zWmrd0uX

2025-08-07 13:25:36

235

3,655.0000

XLON

07002070000194060-E0O2zWmrd1h7

2025-08-07 13:26:23

464

3,655.0000

XLON

07002070000194989-E0O2zWmrd2Fr

2025-08-07 13:26:23

129

3,654.0000

XLON

05002050000195278-E0O2zWmrd2Gb

2025-08-07 13:26:23

33

3,654.0000

XLON

05002050000195278-E0O2zWmrd2Gf

2025-08-07 13:28:03

403

3,655.0000

XLON

05002050000196285-E0O2zWmrd3Z5

2025-08-07 13:30:00

480

3,655.0000

XLON

07002070000197091-E0O2zWmrd5AD

2025-08-07 13:31:00

366

3,654.0000

XLON

05002050000196212-E0O2zWmrd7FW

2025-08-07 13:31:02

329

3,653.0000

XLON

07002070000196349-E0O2zWmrd7JW

2025-08-07 13:31:02

155

3,653.0000

XLON

07002070000199985-E0O2zWmrd7Ja

2025-08-07 13:32:20

388

3,654.0000

XLON

05002050000202069-E0O2zWmrd9WO

2025-08-07 13:33:31

203

3,659.0000

XLON

07002070000203091-E0O2zWmrdBSZ

2025-08-07 13:33:47

282

3,660.0000

XLON

07002070000204080-E0O2zWmrdBpT

2025-08-07 13:34:12

203

3,661.0000

XLON

07002070000204373-E0O2zWmrdCFQ

2025-08-07 13:34:22

60

3,661.0000

XLON

07002070000204691-E0O2zWmrdCNt

2025-08-07 13:34:42

477

3,661.0000

XLON

07002070000204906-E0O2zWmrdCmh

2025-08-07 13:34:44

445

3,660.0000

XLON

05002050000205168-E0O2zWmrdCrV

2025-08-07 13:34:57

311

3,659.0000

XLON

05002050000205221-E0O2zWmrdD46

2025-08-07 13:36:10

264

3,659.0000

XLON

05002050000206594-E0O2zWmrdEoD

2025-08-07 13:36:10

204

3,658.0000

XLON

07002070000206311-E0O2zWmrdEot

2025-08-07 13:36:15

36

3,658.0000

XLON

07002070000206311-E0O2zWmrdEyt

2025-08-07 13:38:16

62

3,659.0000

XLON

05002050000208511-E0O2zWmrdHEQ

2025-08-07 13:38:23

19

3,659.0000

XLON

05002050000208613-E0O2zWmrdHOe

2025-08-07 13:38:23

62

3,659.0000

XLON

05002050000208613-E0O2zWmrdHOg

2025-08-07 13:38:23

174

3,659.0000

XLON

05002050000208613-E0O2zWmrdHOi

2025-08-07 13:38:44

264

3,658.0000

XLON

07002070000207866-E0O2zWmrdHmP

2025-08-07 13:38:44

252

3,657.0000

XLON

07002070000208241-E0O2zWmrdHo4

2025-08-07 13:39:30

315

3,659.0000

XLON

05002050000209515-E0O2zWmrdJFU

2025-08-07 13:39:30

210

3,659.0000

XLON

07002070000209260-E0O2zWmrdJFW

2025-08-07 13:40:58

116

3,659.0000

XLON

07002070000209696-E0O2zWmrdL1B

2025-08-07 13:41:21

261

3,658.0000

XLON

07002070000211007-E0O2zWmrdLdP

2025-08-07 13:41:22

241

3,657.0000

XLON

07002070000210924-E0O2zWmrdLfV

2025-08-07 13:42:46

131

3,661.0000

XLON

05002050000212408-E0O2zWmrdN4s

2025-08-07 13:42:55

123

3,661.0000

XLON

05002050000212557-E0O2zWmrdNKh

2025-08-07 13:44:49

95

3,663.0000

XLON

05002050000214219-E0O2zWmrdQAs

2025-08-07 13:44:49

65

3,663.0000

XLON

05002050000214219-E0O2zWmrdQAu

2025-08-07 13:44:49

156

3,663.0000

XLON

05002050000214219-E0O2zWmrdQAw

2025-08-07 13:45:15

329

3,662.0000

XLON

05002050000213947-E0O2zWmrdQyZ

2025-08-07 13:45:15

287

3,662.0000

XLON

07002070000213572-E0O2zWmrdQyX

2025-08-07 13:46:05

220

3,663.0000

XLON

07002070000215244-E0O2zWmrdSH8

2025-08-07 13:46:27

330

3,662.0000

XLON

05002050000215493-E0O2zWmrdSuV

2025-08-07 13:46:35

49

3,661.0000

XLON

07002070000215245-E0O2zWmrdT6Y

2025-08-07 13:46:35

61

3,661.0000

XLON

07002070000215245-E0O2zWmrdT6f

2025-08-07 13:47:44

100

3,659.0000

XLON

07002070000216795-E0O2zWmrdV71

2025-08-07 13:47:44

31

3,659.0000

XLON

07002070000216795-E0O2zWmrdV7Z

2025-08-07 13:47:45

100

3,659.0000

XLON

07002070000216795-E0O2zWmrdV8J

2025-08-07 13:47:46

58

3,659.0000

XLON

07002070000216795-E0O2zWmrdVAK

2025-08-07 13:47:56

90

3,658.0000

XLON

07002070000216756-E0O2zWmrdVHU

2025-08-07 13:47:56

117

3,658.0000

XLON

07002070000216756-E0O2zWmrdVHe

2025-08-07 13:50:08

88

3,657.0000

XLON

05002050000218894-E0O2zWmrdYBh

2025-08-07 13:50:08

230

3,657.0000

XLON

05002050000218894-E0O2zWmrdYBj

2025-08-07 13:50:15

295

3,656.0000

XLON

05002050000218716-E0O2zWmrdYMT

2025-08-07 13:51:43

127

3,657.0000

XLON

07002070000219423-E0O2zWmrdZxa

2025-08-07 13:51:44

209

3,657.0000

XLON

07002070000219423-E0O2zWmrdZxw

2025-08-07 13:53:16

51

3,659.0000

XLON

05002050000221268-E0O2zWmrdbsg

2025-08-07 13:53:19

248

3,660.0000

XLON

07002070000221126-E0O2zWmrdbwg

2025-08-07 13:53:40

103

3,659.0000

XLON

05002050000221268-E0O2zWmrdcSd

2025-08-07 13:53:40

105

3,659.0000

XLON

05002050000221268-E0O2zWmrdcSi

2025-08-07 13:53:40

17

3,659.0000

XLON

05002050000221268-E0O2zWmrdcSl

2025-08-07 13:53:59

276

3,658.0000

XLON

07002070000220708-E0O2zWmrdd6E

2025-08-07 13:54:23

23

3,657.0000

XLON

07002070000222100-E0O2zWmrddpT

2025-08-07 13:54:24

94

3,657.0000

XLON

07002070000222100-E0O2zWmrddqB

2025-08-07 13:54:24

110

3,657.0000

XLON

07002070000222100-E0O2zWmrddqI

2025-08-07 13:54:24

8

3,657.0000

XLON

07002070000222100-E0O2zWmrddqt

2025-08-07 13:55:29

329

3,656.0000

XLON

05002050000222322-E0O2zWmrdfUj

2025-08-07 13:55:36

141

3,655.0000

XLON

07002070000222537-E0O2zWmrdffN

2025-08-07 13:56:03

212

3,655.0000

XLON

07002070000223636-E0O2zWmrdgvr

2025-08-07 13:56:04

4

3,654.0000

XLON

05002050000223872-E0O2zWmrdgxi

2025-08-07 13:56:04

293

3,654.0000

XLON

05002050000223872-E0O2zWmrdgxk

2025-08-07 13:58:21

41

3,655.0000

XLON

05002050000225237-E0O2zWmrdiqO

2025-08-07 13:59:57

234

3,655.0000

XLON

05002050000225237-E0O2zWmrdkZy

2025-08-07 13:59:57

126

3,655.0000

XLON

07002070000226213-E0O2zWmrdka4

2025-08-07 14:01:00

212

3,655.0000

XLON

05002050000227767-E0O2zWmrdlul

2025-08-07 14:01:00

125

3,654.0000

XLON

07002070000225009-E0O2zWmrdlwE

2025-08-07 14:01:20

477

3,654.0000

XLON

07002070000228134-E0O2zWmrdmGw

2025-08-07 14:01:22

344

3,653.0000

XLON

05002050000225238-E0O2zWmrdmMA

2025-08-07 14:01:24

380

3,652.0000

XLON

05002050000228381-E0O2zWmrdmTf

2025-08-07 14:03:07

151

3,644.0000

XLON

07002070000229726-E0O2zWmrdpM5

2025-08-07 14:03:07

45

3,644.0000

XLON

07002070000229726-E0O2zWmrdpP2

2025-08-07 14:03:52

196

3,643.0000

XLON

05002050000229982-E0O2zWmrdqc8

2025-08-07 14:05:01

184

3,643.0000

XLON

07002070000231690-E0O2zWmrds26

2025-08-07 14:05:18

294

3,642.0000

XLON

07002070000229728-E0O2zWmrdsPR

2025-08-07 14:05:20

178

3,641.0000

XLON

07002070000231103-E0O2zWmrdsTH

2025-08-07 14:06:25

240

3,642.0000

XLON

05002050000233030-E0O2zWmrduIO

2025-08-07 14:08:01

307

3,645.0000

XLON

07002070000233947-E0O2zWmrdwXy

2025-08-07 14:08:30

197

3,646.0000

XLON

07002070000234657-E0O2zWmrdxfg

2025-08-07 14:10:17

150

3,648.0000

XLON

05002050000237200-E0O2zWmre11x

2025-08-07 14:10:24

137

3,648.0000

XLON

05002050000237200-E0O2zWmre1L7

2025-08-07 14:10:24

468

3,647.0000

XLON

07002070000236911-E0O2zWmre1M1

2025-08-07 14:11:41

245

3,649.0000

XLON

05002050000238724-E0O2zWmre2zZ

2025-08-07 14:12:28

148

3,649.0000

XLON

07002070000239222-E0O2zWmre4ZQ

2025-08-07 14:12:28

116

3,649.0000

XLON

07002070000239240-E0O2zWmre4ZS

2025-08-07 14:12:54

278

3,649.0000

XLON

05002050000239957-E0O2zWmre59m

2025-08-07 14:12:59

253

3,648.0000

XLON

07002070000239546-E0O2zWmre5Cq

2025-08-07 14:13:23

226

3,647.0000

XLON

05002050000239567-E0O2zWmre5bg

2025-08-07 14:15:25

276

3,650.0000

XLON

07002070000241274-E0O2zWmre8N6

2025-08-07 14:16:26

345

3,651.0000

XLON

05002050000242383-E0O2zWmre9Ko

2025-08-07 14:18:14

125

3,650.0000

XLON

07002070000243718-E0O2zWmreBdz

2025-08-07 14:18:14

240

3,650.0000

XLON

07002070000243718-E0O2zWmreBe1

2025-08-07 14:18:47

254

3,649.0000

XLON

07002070000241097-E0O2zWmreCFj

2025-08-07 14:19:23

90

3,653.0000

XLON

05002050000244941-E0O2zWmreD51

2025-08-07 14:20:13

299

3,654.0000

XLON

05002050000245491-E0O2zWmreEHf

2025-08-07 14:20:26

239

3,653.0000

XLON

07002070000245138-E0O2zWmreEkW

2025-08-07 14:22:09

64

3,657.0000

XLON

07002070000246832-E0O2zWmreGbO

2025-08-07 14:22:09

87

3,657.0000

XLON

07002070000246832-E0O2zWmreGbQ

2025-08-07 14:22:09

116

3,657.0000

XLON

07002070000246832-E0O2zWmreGbS

2025-08-07 14:22:09

112

3,657.0000

XLON

07002070000246832-E0O2zWmreGbU

2025-08-07 14:23:26

371

3,659.0000

XLON

07002070000247778-E0O2zWmreIC1

2025-08-07 14:23:26

63

3,659.0000

XLON

07002070000247778-E0O2zWmreIC3

2025-08-07 14:24:00

305

3,658.0000

XLON

07002070000246992-E0O2zWmreIaC

2025-08-07 14:24:21

139

3,657.0000

XLON

05002050000247500-E0O2zWmreIzx

2025-08-07 14:24:57

354

3,655.0000

XLON

05002050000248673-E0O2zWmreJdz

2025-08-07 14:25:32

260

3,654.0000

XLON

07002070000248441-E0O2zWmreKc5

2025-08-07 14:26:13

238

3,656.0000

XLON

07002070000249945-E0O2zWmreLIF

2025-08-07 14:26:13

293

3,655.0000

XLON

05002050000250141-E0O2zWmreLIl

2025-08-07 14:26:38

157

3,654.0000

XLON

07002070000249947-E0O2zWmreLaP

2025-08-07 14:28:43

260

3,652.0000

XLON

07002070000251781-E0O2zWmreO6o

2025-08-07 14:29:54

262

3,653.0000

XLON

05002050000252973-E0O2zWmrePEc

2025-08-07 14:32:05

168

3,655.0000

XLON

07002070000254548-E0O2zWmreRp3

2025-08-07 14:32:05

50

3,655.0000

XLON

07002070000254548-E0O2zWmreRp5

2025-08-07 14:32:23

125

3,655.0000

XLON

05002050000255028-E0O2zWmreSFG

2025-08-07 14:32:23

419

3,654.0000

XLON

07002070000253684-E0O2zWmreSGm

2025-08-07 14:32:23

225

3,654.0000

XLON

07002070000254738-E0O2zWmreSGo

2025-08-07 14:33:11

238

3,656.0000

XLON

07002070000255210-E0O2zWmreTRM

2025-08-07 14:34:44

364

3,657.0000

XLON

05002050000256665-E0O2zWmreUmN

2025-08-07 14:36:23

455

3,656.0000

XLON

05002050000256638-E0O2zWmreW73

2025-08-07 14:36:23

166

3,655.0000

XLON

05002050000255498-E0O2zWmreW7t

2025-08-07 14:38:17

469

3,659.0000

XLON

05002050000259391-E0O2zWmreY18

2025-08-07 14:40:00

402

3,658.0000

XLON

05002050000259164-E0O2zWmreZNY

2025-08-07 14:40:00

134

3,658.0000

XLON

07002070000259238-E0O2zWmreZNa

2025-08-07 14:40:00

267

3,658.0000

XLON

05002050000260258-E0O2zWmreZNg

2025-08-07 14:40:00

204

3,657.0000

XLON

07002070000260130-E0O2zWmreZOS

2025-08-07 14:40:00

64

3,657.0000

XLON

07002070000260130-E0O2zWmreZOU

2025-08-07 14:41:34

177

3,658.0000

XLON

05002050000261945-E0O2zWmreajv

2025-08-07 14:41:34

81

3,658.0000

XLON

05002050000261945-E0O2zWmreajx

2025-08-07 14:43:22

321

3,659.0000

XLON

05002050000262982-E0O2zWmrec0y

2025-08-07 14:43:22

204

3,658.0000

XLON

05002050000262691-E0O2zWmrec1m

2025-08-07 14:43:41

245

3,658.0000

XLON

05002050000262691-E0O2zWmrecEM

2025-08-07 14:43:57

193

3,657.0000

XLON

05002050000262983-E0O2zWmrecMG

2025-08-07 14:45:15

161

3,655.0000

XLON

07002070000264101-E0O2zWmredTT

2025-08-07 14:45:15

131

3,655.0000

XLON

07002070000264101-E0O2zWmredTV

2025-08-07 14:46:19

243

3,654.0000

XLON

05002050000263854-E0O2zWmreeg4

2025-08-07 14:46:27

125

3,653.0000

XLON

07002070000264333-E0O2zWmref56

2025-08-07 14:46:27

69

3,653.0000

XLON

07002070000264333-E0O2zWmref5H

2025-08-07 14:47:46

210

3,652.0000

XLON

05002050000264937-E0O2zWmregI7

2025-08-07 14:48:02

120

3,652.0000

XLON

05002050000264937-E0O2zWmreghS

2025-08-07 14:48:31

186

3,651.0000

XLON

05002050000265430-E0O2zWmrehIV

2025-08-07 14:48:31

202

3,651.0000

XLON

07002070000266086-E0O2zWmrehIZ

2025-08-07 14:49:34

82

3,652.0000

XLON

07002070000267467-E0O2zWmreiY5

2025-08-07 14:49:34

341

3,652.0000

XLON

07002070000267467-E0O2zWmreiY8

2025-08-07 14:53:07

15

3,657.0000

XLON

05002050000269352-E0O2zWmrelCE

2025-08-07 14:53:19

234

3,657.0000

XLON

05002050000269352-E0O2zWmrelRo

2025-08-07 14:53:19

91

3,657.0000

XLON

05002050000269352-E0O2zWmrelS1

2025-08-07 14:53:19

95

3,657.0000

XLON

05002050000269352-E0O2zWmrelS4

2025-08-07 14:54:24

105

3,659.0000

XLON

05002050000271026-E0O2zWmremNu

2025-08-07 14:54:24

71

3,659.0000

XLON

05002050000271026-E0O2zWmremNw

2025-08-07 14:54:24

139

3,659.0000

XLON

05002050000271026-E0O2zWmremNy

2025-08-07 14:54:24

10

3,659.0000

XLON

05002050000271026-E0O2zWmremO0

2025-08-07 14:54:24

298

3,659.0000

XLON

05002050000271026-E0O2zWmremO2

2025-08-07 14:56:04

151

3,659.0000

XLON

07002070000271877-E0O2zWmreng6

2025-08-07 14:56:35

119

3,659.0000

XLON

07002070000272199-E0O2zWmreo4l

2025-08-07 14:56:35

210

3,659.0000

XLON

07002070000272199-E0O2zWmreo4n

2025-08-07 14:56:43

255

3,658.0000

XLON

07002070000270722-E0O2zWmreoA3

2025-08-07 14:57:00

193

3,658.0000

XLON

07002070000270722-E0O2zWmreoKT

2025-08-07 14:57:00

31

3,657.0000

XLON

05002050000269352-E0O2zWmreoMd

2025-08-07 14:57:44

8

3,660.0000

XLON

07002070000272975-E0O2zWmrepQE

2025-08-07 14:57:44

47

3,660.0000

XLON

07002070000272975-E0O2zWmrepQG

2025-08-07 14:58:40

255

3,660.0000

XLON

07002070000273494-E0O2zWmreqGH

2025-08-07 14:59:14

143

3,660.0000

XLON

05002050000274147-E0O2zWmreqf4

2025-08-07 15:00:14

645

3,660.0000

XLON

05002050000275152-E0O2zWmrertv

2025-08-07 15:00:14

131

3,659.0000

XLON

05002050000273300-E0O2zWmrerv4

2025-08-07 15:00:14

281

3,659.0000

XLON

07002070000273014-E0O2zWmrerv6

2025-08-07 15:00:18

333

3,658.0000

XLON

07002070000272478-E0O2zWmres1P

2025-08-07 15:00:18

141

3,658.0000

XLON

07002070000273942-E0O2zWmres1R

2025-08-07 15:01:04

148

3,661.0000

XLON

07002070000275852-E0O2zWmretdc

2025-08-07 15:01:04

252

3,661.0000

XLON

07002070000275852-E0O2zWmretde

2025-08-07 15:02:44

180

3,663.0000

XLON

05002050000277519-E0O2zWmrewM3

2025-08-07 15:02:46

174

3,663.0000

XLON

05002050000277566-E0O2zWmrewUW

2025-08-07 15:02:54

172

3,662.0000

XLON

07002070000276510-E0O2zWmrex5T

2025-08-07 15:02:54

199

3,662.0000

XLON

07002070000277166-E0O2zWmrex5f

2025-08-07 15:04:55

111

3,663.0000

XLON

05002050000279205-E0O2zWmrf0xN

2025-08-07 15:04:55

279

3,663.0000

XLON

05002050000279205-E0O2zWmrf0xP

2025-08-07 15:06:04

149

3,664.0000

XLON

05002050000280111-E0O2zWmrf26u

2025-08-07 15:06:04

94

3,664.0000

XLON

05002050000280111-E0O2zWmrf26w

2025-08-07 15:06:04

5

3,664.0000

XLON

05002050000280111-E0O2zWmrf26y

2025-08-07 15:06:26

167

3,664.0000

XLON

07002070000279951-E0O2zWmrf2Vq

2025-08-07 15:06:43

486

3,662.0000

XLON

05002050000278751-E0O2zWmrf2lw

2025-08-07 15:06:43

41

3,660.0000

XLON

05002050000280407-E0O2zWmrf2nR

2025-08-07 15:08:21

166

3,662.0000

XLON

07002070000281234-E0O2zWmrf4ZL

2025-08-07 15:08:21

248

3,662.0000

XLON

07002070000281234-E0O2zWmrf4ZN

2025-08-07 15:10:58

89

3,664.0000

XLON

05002050000283425-E0O2zWmrf70g

2025-08-07 15:10:58

101

3,664.0000

XLON

05002050000283425-E0O2zWmrf70i

2025-08-07 15:10:58

121

3,664.0000

XLON

05002050000283425-E0O2zWmrf70k

2025-08-07 15:10:58

159

3,664.0000

XLON

05002050000283425-E0O2zWmrf70m

2025-08-07 15:10:58

63

3,664.0000

XLON

05002050000283425-E0O2zWmrf70o

2025-08-07 15:11:04

135

3,664.0000

XLON

05002050000283468-E0O2zWmrf75m

2025-08-07 15:11:21

451

3,663.0000

XLON

05002050000282244-E0O2zWmrf7Sb

2025-08-07 15:13:09

210

3,666.0000

XLON

07002070000284227-E0O2zWmrf9RC

2025-08-07 15:14:09

240

3,667.0000

XLON

05002050000285603-E0O2zWmrfBAp

2025-08-07 15:14:09

135

3,667.0000

XLON

05002050000285603-E0O2zWmrfBB1

2025-08-07 15:14:09

177

3,667.0000

XLON

07002070000285249-E0O2zWmrfBB3

2025-08-07 15:14:24

177

3,667.0000

XLON

07002070000285488-E0O2zWmrfBQa

2025-08-07 15:14:24

230

3,667.0000

XLON

07002070000285488-E0O2zWmrfBQc

2025-08-07 15:14:24

282

3,667.0000

XLON

07002070000285488-E0O2zWmrfBQe

2025-08-07 15:14:24

19

3,667.0000

XLON

07002070000285488-E0O2zWmrfBQg

2025-08-07 15:14:32

316

3,666.0000

XLON

07002070000284227-E0O2zWmrfBXQ

2025-08-07 15:16:03

29

3,663.0000

XLON

07002070000285759-E0O2zWmrfDxu

2025-08-07 15:16:53

161

3,664.0000

XLON

07002070000286762-E0O2zWmrfEtE

2025-08-07 15:16:53

291

3,664.0000

XLON

07002070000286762-E0O2zWmrfEtG

2025-08-07 15:16:53

81

3,664.0000

XLON

07002070000286762-E0O2zWmrfEtI

2025-08-07 15:18:55

310

3,668.0000

XLON

07002070000287167-E0O2zWmrfH02

2025-08-07 15:18:55

84

3,668.0000

XLON

07002070000287167-E0O2zWmrfH04

2025-08-07 15:18:55

224

3,668.0000

XLON

07002070000287167-E0O2zWmrfH06

2025-08-07 15:19:05

670

3,667.0000

XLON

05002050000287284-E0O2zWmrfHB3

2025-08-07 15:19:05

239

3,666.0000

XLON

05002050000287225-E0O2zWmrfHC3

2025-08-07 15:19:06

118

3,666.0000

XLON

05002050000287225-E0O2zWmrfHEK

2025-08-07 15:19:31

367

3,667.0000

XLON

05002050000287591-E0O2zWmrfHom

2025-08-07 15:19:56

404

3,666.0000

XLON

07002070000287245-E0O2zWmrfIDZ

2025-08-07 15:21:54

493

3,668.0000

XLON

07002070000287730-E0O2zWmrfKz0

2025-08-07 15:23:10

279

3,668.0000

XLON

07002070000288052-E0O2zWmrfMlB

2025-08-07 15:23:10

99

3,668.0000

XLON

07002070000288052-E0O2zWmrfMlD

2025-08-07 15:23:10

208

3,668.0000

XLON

07002070000288052-E0O2zWmrfMlF

2025-08-07 15:25:07

770

3,668.0000

XLON

05002050000288767-E0O2zWmrfP6j

2025-08-07 15:25:07

61

3,668.0000

XLON

05002050000288767-E0O2zWmrfP6m

2025-08-07 15:25:24

534

3,667.0000

XLON

07002070000287656-E0O2zWmrfPh8

2025-08-07 15:25:31

288

3,666.0000

XLON

05002050000288323-E0O2zWmrfQ5M

2025-08-07 15:26:04

246

3,664.0000

XLON

05002050000289023-E0O2zWmrfQuc

2025-08-07 15:26:20

336

3,663.0000

XLON

07002070000288642-E0O2zWmrfRTs

2025-08-07 15:27:55

61

3,663.0000

XLON

05002050000289468-E0O2zWmrfTZ6

2025-08-07 15:27:55

56

3,663.0000

XLON

05002050000289468-E0O2zWmrfTZ8

2025-08-07 15:28:55

169

3,664.0000

XLON

05002050000289727-E0O2zWmrfUrF

2025-08-07 15:28:55

252

3,664.0000

XLON

05002050000289727-E0O2zWmrfUrH

 

 

 

 

 

 

 

 

 

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSSSDFMWEISEDA

Related Shares:

Relx
FTSE 100 Latest
Value9,090.78
Change-9.99