20th Mar 2025 17:17
20 March 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 257,172 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 29,553,012 ordinary shares in treasury, and has 1,851,971,380 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 9,945,342 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: | RELX PLC |
ISIN: | GB00B2B0DG97 |
Intermediary name: | UBS AG London Branch |
Intermediary Code: | UBSWGB2L |
Time zone: | UTC |
Currency: | GBP |
Aggregated information
Date of purchase: | 20 March 2025 |
Number of ordinary shares purchased: | 257,172 |
Highest price paid per share (p): | 3867 |
Lowest price paid per share (p): | 3787 |
Volume weighted average price paid per share (p): | 3850.8082 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
| |
| |||||||
20-Mar-2025 | 16:16:58 | 816 | 3858.00 | XLON | 2685279 | ||
20-Mar-2025 | 16:09:57 | 20 | 3854.00 | XLON | 2672535 | ||
20-Mar-2025 | 16:09:54 | 997 | 3854.00 | XLON | 2672450 | ||
20-Mar-2025 | 16:09:54 | 22 | 3854.00 | XLON | 2672448 | ||
20-Mar-2025 | 16:09:54 | 12 | 3854.00 | XLON | 2672444 | ||
20-Mar-2025 | 16:09:51 | 27 | 3854.00 | XLON | 2672368 | ||
20-Mar-2025 | 16:09:48 | 12 | 3854.00 | XLON | 2672226 | ||
20-Mar-2025 | 16:09:48 | 20 | 3854.00 | XLON | 2672224 | ||
20-Mar-2025 | 16:09:45 | 40 | 3854.00 | XLON | 2672112 | ||
20-Mar-2025 | 16:09:42 | 20 | 3854.00 | XLON | 2672012 | ||
20-Mar-2025 | 16:09:35 | 20 | 3854.00 | XLON | 2671854 | ||
20-Mar-2025 | 16:07:11 | 1,061 | 3853.00 | XLON | 2667924 | ||
20-Mar-2025 | 16:07:03 | 1,218 | 3854.00 | XLON | 2667611 | ||
20-Mar-2025 | 16:05:22 | 135 | 3856.00 | XLON | 2665099 | ||
20-Mar-2025 | 16:05:22 | 979 | 3856.00 | XLON | 2665101 | ||
20-Mar-2025 | 16:04:38 | 47 | 3857.00 | XLON | 2662942 | ||
20-Mar-2025 | 16:04:38 | 1,030 | 3857.00 | XLON | 2662940 | ||
20-Mar-2025 | 16:03:49 | 27 | 3857.00 | XLON | 2659965 | ||
20-Mar-2025 | 16:03:49 | 62 | 3857.00 | XLON | 2659962 | ||
20-Mar-2025 | 16:03:49 | 378 | 3857.00 | XLON | 2659960 | ||
20-Mar-2025 | 16:03:49 | 100 | 3857.00 | XLON | 2659958 | ||
20-Mar-2025 | 16:03:49 | 378 | 3857.00 | XLON | 2659956 | ||
20-Mar-2025 | 16:03:49 | 158 | 3857.00 | XLON | 2659954 | ||
20-Mar-2025 | 16:02:35 | 1,224 | 3856.00 | XLON | 2657967 | ||
20-Mar-2025 | 16:02:05 | 148 | 3857.00 | XLON | 2656973 | ||
20-Mar-2025 | 16:02:05 | 100 | 3857.00 | XLON | 2656971 | ||
20-Mar-2025 | 16:02:05 | 1,005 | 3857.00 | XLON | 2656967 | ||
20-Mar-2025 | 16:02:05 | 293 | 3857.00 | XLON | 2656965 | ||
20-Mar-2025 | 16:02:05 | 86 | 3857.00 | XLON | 2656969 | ||
20-Mar-2025 | 16:01:05 | 1,096 | 3857.00 | XLON | 2655250 | ||
20-Mar-2025 | 16:01:05 | 106 | 3857.00 | XLON | 2655248 | ||
20-Mar-2025 | 15:58:53 | 392 | 3857.00 | XLON | 2649572 | ||
20-Mar-2025 | 15:58:53 | 741 | 3857.00 | XLON | 2649570 | ||
20-Mar-2025 | 15:58:53 | 1,121 | 3857.00 | XLON | 2649568 | ||
20-Mar-2025 | 15:58:53 | 7 | 3857.00 | XLON | 2649566 | ||
20-Mar-2025 | 15:58:48 | 100 | 3857.00 | XLON | 2649419 | ||
20-Mar-2025 | 15:58:47 | 100 | 3857.00 | XLON | 2649414 | ||
20-Mar-2025 | 15:58:41 | 15 | 3857.00 | XLON | 2649295 | ||
20-Mar-2025 | 15:56:55 | 1,029 | 3856.00 | XLON | 2646935 | ||
20-Mar-2025 | 15:55:25 | 1,142 | 3857.00 | XLON | 2644756 | ||
20-Mar-2025 | 15:54:21 | 1,085 | 3856.00 | XLON | 2643081 | ||
20-Mar-2025 | 15:54:21 | 65 | 3856.00 | XLON | 2643083 | ||
20-Mar-2025 | 15:52:42 | 575 | 3858.00 | XLON | 2640814 | ||
20-Mar-2025 | 15:52:42 | 570 | 3858.00 | XLON | 2640812 | ||
20-Mar-2025 | 15:52:11 | 1,138 | 3859.00 | XLON | 2640141 | ||
20-Mar-2025 | 15:52:11 | 1,071 | 3859.00 | XLON | 2640139 | ||
20-Mar-2025 | 15:52:04 | 286 | 3859.00 | XLON | 2639863 | ||
20-Mar-2025 | 15:51:22 | 152 | 3859.00 | XLON | 2638863 | ||
20-Mar-2025 | 15:51:11 | 5 | 3859.00 | XLON | 2638579 | ||
20-Mar-2025 | 15:51:08 | 21 | 3859.00 | XLON | 2638512 | ||
20-Mar-2025 | 15:51:08 | 14 | 3859.00 | XLON | 2638494 | ||
20-Mar-2025 | 15:51:08 | 937 | 3859.00 | XLON | 2638491 | ||
20-Mar-2025 | 15:51:08 | 151 | 3859.00 | XLON | 2638482 | ||
20-Mar-2025 | 15:51:08 | 324 | 3859.00 | XLON | 2638480 | ||
20-Mar-2025 | 15:47:11 | 724 | 3855.00 | XLON | 2633114 | ||
20-Mar-2025 | 15:47:11 | 459 | 3855.00 | XLON | 2633103 | ||
20-Mar-2025 | 15:45:55 | 15 | 3854.00 | XLON | 2631026 | ||
20-Mar-2025 | 15:45:55 | 1,005 | 3854.00 | XLON | 2631024 | ||
20-Mar-2025 | 15:45:55 | 200 | 3854.00 | XLON | 2631022 | ||
20-Mar-2025 | 15:45:55 | 1,036 | 3854.00 | XLON | 2631020 | ||
20-Mar-2025 | 15:43:58 | 1,185 | 3855.00 | XLON | 2628205 | ||
20-Mar-2025 | 15:43:58 | 368 | 3855.00 | XLON | 2628203 | ||
20-Mar-2025 | 15:43:18 | 844 | 3855.00 | XLON | 2627289 | ||
20-Mar-2025 | 15:43:18 | 347 | 3855.00 | XLON | 2627283 | ||
20-Mar-2025 | 15:40:46 | 998 | 3853.00 | XLON | 2622535 | ||
20-Mar-2025 | 15:40:46 | 94 | 3853.00 | XLON | 2622533 | ||
20-Mar-2025 | 15:38:43 | 304 | 3851.00 | XLON | 2619403 | ||
20-Mar-2025 | 15:38:43 | 916 | 3851.00 | XLON | 2619401 | ||
20-Mar-2025 | 15:38:43 | 712 | 3852.00 | XLON | 2619394 | ||
20-Mar-2025 | 15:38:43 | 419 | 3852.00 | XLON | 2619396 | ||
20-Mar-2025 | 15:38:24 | 1,177 | 3852.00 | XLON | 2619044 | ||
20-Mar-2025 | 15:35:16 | 208 | 3850.00 | XLON | 2614240 | ||
20-Mar-2025 | 15:35:16 | 870 | 3850.00 | XLON | 2614238 | ||
20-Mar-2025 | 15:33:54 | 151 | 3852.00 | XLON | 2612116 | ||
20-Mar-2025 | 15:33:54 | 1,005 | 3852.00 | XLON | 2612114 | ||
20-Mar-2025 | 15:33:54 | 1,058 | 3852.00 | XLON | 2612111 | ||
20-Mar-2025 | 15:31:04 | 289 | 3850.00 | XLON | 2607647 | ||
20-Mar-2025 | 15:31:04 | 558 | 3850.00 | XLON | 2607645 | ||
20-Mar-2025 | 15:31:04 | 229 | 3850.00 | XLON | 2607642 | ||
20-Mar-2025 | 15:31:04 | 1,095 | 3850.00 | XLON | 2607640 | ||
20-Mar-2025 | 15:30:23 | 42 | 3851.00 | XLON | 2606463 | ||
20-Mar-2025 | 15:30:23 | 1,082 | 3851.00 | XLON | 2606461 | ||
20-Mar-2025 | 15:30:02 | 334 | 3851.00 | XLON | 2605570 | ||
20-Mar-2025 | 15:30:02 | 704 | 3851.00 | XLON | 2605568 | ||
20-Mar-2025 | 15:30:02 | 681 | 3851.00 | XLON | 2605566 | ||
20-Mar-2025 | 15:29:08 | 12 | 3851.00 | XLON | 2604465 | ||
20-Mar-2025 | 15:28:55 | 100 | 3851.00 | XLON | 2604162 | ||
20-Mar-2025 | 15:28:55 | 100 | 3851.00 | XLON | 2604155 | ||
20-Mar-2025 | 15:28:55 | 100 | 3851.00 | XLON | 2604152 | ||
20-Mar-2025 | 15:28:24 | 59 | 3851.00 | XLON | 2603483 | ||
20-Mar-2025 | 15:27:13 | 130 | 3850.00 | XLON | 2601804 | ||
20-Mar-2025 | 15:27:13 | 998 | 3850.00 | XLON | 2601802 | ||
20-Mar-2025 | 15:25:27 | 993 | 3850.00 | XLON | 2599111 | ||
20-Mar-2025 | 15:25:27 | 108 | 3850.00 | XLON | 2599109 | ||
20-Mar-2025 | 15:24:31 | 902 | 3851.00 | XLON | 2595046 | ||
20-Mar-2025 | 15:24:31 | 104 | 3851.00 | XLON | 2595044 | ||
20-Mar-2025 | 15:23:25 | 1,131 | 3852.00 | XLON | 2592914 | ||
20-Mar-2025 | 15:21:01 | 180 | 3859.00 | XLON | 2589360 | ||
20-Mar-2025 | 15:21:01 | 1,005 | 3858.00 | XLON | 2589358 | ||
20-Mar-2025 | 15:21:01 | 562 | 3859.00 | XLON | 2589356 | ||
20-Mar-2025 | 15:21:01 | 538 | 3859.00 | XLON | 2589354 | ||
20-Mar-2025 | 15:21:01 | 823 | 3859.00 | XLON | 2589352 | ||
20-Mar-2025 | 15:20:14 | 16 | 3859.00 | XLON | 2588159 | ||
20-Mar-2025 | 15:19:58 | 100 | 3859.00 | XLON | 2587703 | ||
20-Mar-2025 | 15:19:58 | 100 | 3859.00 | XLON | 2587701 | ||
20-Mar-2025 | 15:19:58 | 61 | 3859.00 | XLON | 2587699 | ||
20-Mar-2025 | 15:19:33 | 100 | 3859.00 | XLON | 2587074 | ||
20-Mar-2025 | 15:17:29 | 1,231 | 3859.00 | XLON | 2583742 | ||
20-Mar-2025 | 15:17:01 | 1,045 | 3859.00 | XLON | 2582785 | ||
20-Mar-2025 | 15:15:10 | 1,232 | 3859.00 | XLON | 2579922 | ||
20-Mar-2025 | 15:14:35 | 1,164 | 3859.00 | XLON | 2578990 | ||
20-Mar-2025 | 15:13:44 | 2 | 3860.00 | XLON | 2577634 | ||
20-Mar-2025 | 15:13:44 | 343 | 3860.00 | XLON | 2577632 | ||
20-Mar-2025 | 15:13:44 | 652 | 3860.00 | XLON | 2577630 | ||
20-Mar-2025 | 15:10:58 | 74 | 3859.00 | XLON | 2573074 | ||
20-Mar-2025 | 15:10:58 | 361 | 3859.00 | XLON | 2573072 | ||
20-Mar-2025 | 15:10:58 | 599 | 3859.00 | XLON | 2573069 | ||
20-Mar-2025 | 15:10:58 | 1,228 | 3859.00 | XLON | 2573062 | ||
20-Mar-2025 | 15:10:32 | 912 | 3859.00 | XLON | 2572017 | ||
20-Mar-2025 | 15:10:32 | 249 | 3859.00 | XLON | 2572015 | ||
20-Mar-2025 | 15:06:47 | 1,040 | 3860.00 | XLON | 2565030 | ||
20-Mar-2025 | 15:06:03 | 1,091 | 3860.00 | XLON | 2563863 | ||
20-Mar-2025 | 15:05:07 | 1,049 | 3860.00 | XLON | 2562227 | ||
20-Mar-2025 | 15:02:07 | 605 | 3858.00 | XLON | 2556996 | ||
20-Mar-2025 | 15:02:07 | 533 | 3858.00 | XLON | 2556998 | ||
20-Mar-2025 | 15:01:02 | 781 | 3858.00 | XLON | 2555050 | ||
20-Mar-2025 | 15:01:02 | 275 | 3858.00 | XLON | 2555048 | ||
20-Mar-2025 | 15:00:15 | 1,187 | 3857.00 | XLON | 2551278 | ||
20-Mar-2025 | 14:59:42 | 1,180 | 3857.00 | XLON | 2548454 | ||
20-Mar-2025 | 14:59:13 | 1,124 | 3857.00 | XLON | 2546885 | ||
20-Mar-2025 | 14:57:50 | 1,231 | 3855.00 | XLON | 2542910 | ||
20-Mar-2025 | 14:55:57 | 1,211 | 3854.00 | XLON | 2538350 | ||
20-Mar-2025 | 14:55:57 | 1,221 | 3854.00 | XLON | 2538348 | ||
20-Mar-2025 | 14:53:44 | 1,234 | 3853.00 | XLON | 2533811 | ||
20-Mar-2025 | 14:50:12 | 749 | 3852.00 | XLON | 2527690 | ||
20-Mar-2025 | 14:50:12 | 74 | 3852.00 | XLON | 2527688 | ||
20-Mar-2025 | 14:50:12 | 74 | 3852.00 | XLON | 2527686 | ||
20-Mar-2025 | 14:50:10 | 326 | 3852.00 | XLON | 2527577 | ||
20-Mar-2025 | 14:50:10 | 7 | 3852.00 | XLON | 2527559 | ||
20-Mar-2025 | 14:50:10 | 19 | 3852.00 | XLON | 2527557 | ||
20-Mar-2025 | 14:50:10 | 65 | 3852.00 | XLON | 2527547 | ||
20-Mar-2025 | 14:50:10 | 819 | 3852.00 | XLON | 2527545 | ||
20-Mar-2025 | 14:50:10 | 156 | 3852.00 | XLON | 2527543 | ||
20-Mar-2025 | 14:49:41 | 20 | 3851.00 | XLON | 2526530 | ||
20-Mar-2025 | 14:49:19 | 20 | 3851.00 | XLON | 2525746 | ||
20-Mar-2025 | 14:49:16 | 30 | 3851.00 | XLON | 2525658 | ||
20-Mar-2025 | 14:49:14 | 120 | 3851.00 | XLON | 2525561 | ||
20-Mar-2025 | 14:49:14 | 157 | 3851.00 | XLON | 2525559 | ||
20-Mar-2025 | 14:49:14 | 60 | 3851.00 | XLON | 2525557 | ||
20-Mar-2025 | 14:47:02 | 826 | 3851.00 | XLON | 2520890 | ||
20-Mar-2025 | 14:47:02 | 185 | 3851.00 | XLON | 2520886 | ||
20-Mar-2025 | 14:47:02 | 142 | 3851.00 | XLON | 2520884 | ||
20-Mar-2025 | 14:46:20 | 1,040 | 3851.00 | XLON | 2519288 | ||
20-Mar-2025 | 14:46:18 | 81 | 3851.00 | XLON | 2519260 | ||
20-Mar-2025 | 14:45:26 | 1,191 | 3851.00 | XLON | 2517559 | ||
20-Mar-2025 | 14:45:26 | 312 | 3851.00 | XLON | 2517557 | ||
20-Mar-2025 | 14:45:26 | 8 | 3851.00 | XLON | 2517555 | ||
20-Mar-2025 | 14:44:38 | 500 | 3851.00 | XLON | 2516056 | ||
20-Mar-2025 | 14:44:38 | 178 | 3851.00 | XLON | 2516054 | ||
20-Mar-2025 | 14:44:22 | 23 | 3851.00 | XLON | 2515625 | ||
20-Mar-2025 | 14:43:10 | 1,021 | 3852.00 | XLON | 2513245 | ||
20-Mar-2025 | 14:43:10 | 1,040 | 3852.00 | XLON | 2513243 | ||
20-Mar-2025 | 14:40:00 | 452 | 3853.00 | XLON | 2506839 | ||
20-Mar-2025 | 14:40:00 | 642 | 3853.00 | XLON | 2506837 | ||
20-Mar-2025 | 14:40:00 | 359 | 3853.00 | XLON | 2506833 | ||
20-Mar-2025 | 14:40:00 | 716 | 3853.00 | XLON | 2506835 | ||
20-Mar-2025 | 14:38:01 | 1,177 | 3851.00 | XLON | 2502778 | ||
20-Mar-2025 | 14:37:25 | 767 | 3852.00 | XLON | 2501474 | ||
20-Mar-2025 | 14:37:25 | 249 | 3852.00 | XLON | 2501472 | ||
20-Mar-2025 | 14:37:25 | 855 | 3852.00 | XLON | 2501470 | ||
20-Mar-2025 | 14:37:25 | 500 | 3852.00 | XLON | 2501468 | ||
20-Mar-2025 | 14:32:02 | 997 | 3850.00 | XLON | 2487778 | ||
20-Mar-2025 | 14:31:22 | 1 | 3853.00 | XLON | 2485918 | ||
20-Mar-2025 | 14:31:22 | 1,214 | 3853.00 | XLON | 2485916 | ||
20-Mar-2025 | 14:31:22 | 1,169 | 3854.00 | XLON | 2485908 | ||
20-Mar-2025 | 14:28:10 | 616 | 3855.00 | XLON | 2478586 | ||
20-Mar-2025 | 14:28:10 | 544 | 3855.00 | XLON | 2478584 | ||
20-Mar-2025 | 14:25:52 | 1,150 | 3856.00 | XLON | 2474118 | ||
20-Mar-2025 | 14:25:40 | 1,123 | 3857.00 | XLON | 2473641 | ||
20-Mar-2025 | 14:23:46 | 203 | 3854.00 | XLON | 2469138 | ||
20-Mar-2025 | 14:23:34 | 1,099 | 3855.00 | XLON | 2468693 | ||
20-Mar-2025 | 14:21:05 | 634 | 3851.00 | XLON | 2463296 | ||
20-Mar-2025 | 14:18:40 | 1,165 | 3851.00 | XLON | 2458344 | ||
20-Mar-2025 | 14:17:55 | 1,178 | 3853.00 | XLON | 2457090 | ||
20-Mar-2025 | 14:15:07 | 1,039 | 3854.00 | XLON | 2451414 | ||
20-Mar-2025 | 14:13:32 | 1,209 | 3854.00 | XLON | 2448152 | ||
20-Mar-2025 | 14:12:45 | 198 | 3854.00 | XLON | 2446659 | ||
20-Mar-2025 | 14:12:45 | 1,031 | 3854.00 | XLON | 2446657 | ||
20-Mar-2025 | 14:12:45 | 145 | 3854.00 | XLON | 2446655 | ||
20-Mar-2025 | 14:11:49 | 1,032 | 3855.00 | XLON | 2444831 | ||
20-Mar-2025 | 14:11:49 | 100 | 3855.00 | XLON | 2444829 | ||
20-Mar-2025 | 14:09:07 | 1,185 | 3856.00 | XLON | 2439450 | ||
20-Mar-2025 | 14:09:03 | 1,110 | 3857.00 | XLON | 2439354 | ||
20-Mar-2025 | 14:05:27 | 1,211 | 3853.00 | XLON | 2432731 | ||
20-Mar-2025 | 14:03:43 | 1,119 | 3855.00 | XLON | 2429088 | ||
20-Mar-2025 | 14:03:09 | 1,195 | 3856.00 | XLON | 2427701 | ||
20-Mar-2025 | 14:03:07 | 1,104 | 3857.00 | XLON | 2427612 | ||
20-Mar-2025 | 14:03:07 | 1,189 | 3857.00 | XLON | 2427610 | ||
20-Mar-2025 | 14:00:06 | 1,182 | 3850.00 | XLON | 2419866 | ||
20-Mar-2025 | 13:57:20 | 1,043 | 3849.00 | XLON | 2414438 | ||
20-Mar-2025 | 13:55:05 | 101 | 3846.00 | XLON | 2409078 | ||
20-Mar-2025 | 13:55:05 | 402 | 3846.00 | XLON | 2409076 | ||
20-Mar-2025 | 13:55:05 | 543 | 3846.00 | XLON | 2409074 | ||
20-Mar-2025 | 13:53:34 | 658 | 3851.00 | XLON | 2406365 | ||
20-Mar-2025 | 13:53:34 | 293 | 3851.00 | XLON | 2406363 | ||
20-Mar-2025 | 13:53:34 | 103 | 3851.00 | XLON | 2406361 | ||
20-Mar-2025 | 13:53:31 | 151 | 3851.00 | XLON | 2406245 | ||
20-Mar-2025 | 13:52:59 | 1,046 | 3852.00 | XLON | 2405211 | ||
20-Mar-2025 | 13:52:29 | 1,118 | 3853.00 | XLON | 2404238 | ||
20-Mar-2025 | 13:52:29 | 1,001 | 3853.00 | XLON | 2404236 | ||
20-Mar-2025 | 13:47:48 | 936 | 3851.00 | XLON | 2395184 | ||
20-Mar-2025 | 13:47:48 | 118 | 3851.00 | XLON | 2395182 | ||
20-Mar-2025 | 13:47:27 | 60 | 3851.00 | XLON | 2393943 | ||
20-Mar-2025 | 13:46:16 | 728 | 3849.00 | XLON | 2391439 | ||
20-Mar-2025 | 13:46:16 | 364 | 3849.00 | XLON | 2391437 | ||
20-Mar-2025 | 13:43:57 | 22 | 3852.00 | XLON | 2386271 | ||
20-Mar-2025 | 13:43:57 | 378 | 3852.00 | XLON | 2386269 | ||
20-Mar-2025 | 13:43:57 | 783 | 3852.00 | XLON | 2386267 | ||
20-Mar-2025 | 13:42:25 | 110 | 3853.00 | XLON | 2383026 | ||
20-Mar-2025 | 13:42:25 | 724 | 3853.00 | XLON | 2383028 | ||
20-Mar-2025 | 13:42:21 | 299 | 3853.00 | XLON | 2382917 | ||
20-Mar-2025 | 13:42:21 | 12 | 3853.00 | XLON | 2382915 | ||
20-Mar-2025 | 13:42:21 | 7 | 3853.00 | XLON | 2382879 | ||
20-Mar-2025 | 13:42:21 | 5 | 3853.00 | XLON | 2382877 | ||
20-Mar-2025 | 13:42:21 | 5 | 3853.00 | XLON | 2382875 | ||
20-Mar-2025 | 13:41:49 | 21 | 3853.00 | XLON | 2382159 | ||
20-Mar-2025 | 13:41:49 | 35 | 3853.00 | XLON | 2382157 | ||
20-Mar-2025 | 13:41:49 | 56 | 3853.00 | XLON | 2382154 | ||
20-Mar-2025 | 13:41:49 | 2 | 3853.00 | XLON | 2382152 | ||
20-Mar-2025 | 13:41:48 | 100 | 3853.00 | XLON | 2382138 | ||
20-Mar-2025 | 13:41:46 | 10 | 3853.00 | XLON | 2382069 | ||
20-Mar-2025 | 13:41:26 | 2 | 3853.00 | XLON | 2381492 | ||
20-Mar-2025 | 13:41:26 | 64 | 3853.00 | XLON | 2381470 | ||
20-Mar-2025 | 13:41:23 | 71 | 3853.00 | XLON | 2381413 | ||
20-Mar-2025 | 13:41:17 | 100 | 3853.00 | XLON | 2381238 | ||
20-Mar-2025 | 13:41:16 | 100 | 3853.00 | XLON | 2381231 | ||
20-Mar-2025 | 13:41:14 | 100 | 3853.00 | XLON | 2381137 | ||
20-Mar-2025 | 13:41:14 | 200 | 3853.00 | XLON | 2381135 | ||
20-Mar-2025 | 13:41:09 | 4 | 3853.00 | XLON | 2381024 | ||
20-Mar-2025 | 13:41:02 | 10 | 3853.00 | XLON | 2380768 | ||
20-Mar-2025 | 13:41:02 | 5 | 3853.00 | XLON | 2380766 | ||
20-Mar-2025 | 13:40:51 | 100 | 3853.00 | XLON | 2380542 | ||
20-Mar-2025 | 13:40:51 | 100 | 3853.00 | XLON | 2380539 | ||
20-Mar-2025 | 13:38:59 | 1,231 | 3852.00 | XLON | 2377229 | ||
20-Mar-2025 | 13:37:24 | 1,154 | 3851.00 | XLON | 2374142 | ||
20-Mar-2025 | 13:34:41 | 63 | 3850.00 | XLON | 2369091 | ||
20-Mar-2025 | 13:34:41 | 195 | 3850.00 | XLON | 2369089 | ||
20-Mar-2025 | 13:34:41 | 686 | 3850.00 | XLON | 2369085 | ||
20-Mar-2025 | 13:34:41 | 120 | 3850.00 | XLON | 2369087 | ||
20-Mar-2025 | 13:34:41 | 597 | 3850.00 | XLON | 2369079 | ||
20-Mar-2025 | 13:34:41 | 543 | 3850.00 | XLON | 2369075 | ||
20-Mar-2025 | 13:34:10 | 1,052 | 3851.00 | XLON | 2367983 | ||
20-Mar-2025 | 13:33:21 | 1 | 3850.00 | XLON | 2366232 | ||
20-Mar-2025 | 13:33:16 | 8 | 3850.00 | XLON | 2365980 | ||
20-Mar-2025 | 13:33:16 | 6 | 3850.00 | XLON | 2365978 | ||
20-Mar-2025 | 13:33:16 | 6 | 3850.00 | XLON | 2365976 | ||
20-Mar-2025 | 13:33:15 | 1,000 | 3850.00 | XLON | 2365952 | ||
20-Mar-2025 | 13:33:04 | 85 | 3850.00 | XLON | 2365601 | ||
20-Mar-2025 | 13:30:40 | 1,120 | 3850.00 | XLON | 2360593 | ||
20-Mar-2025 | 13:30:01 | 85 | 3850.00 | XLON | 2356734 | ||
20-Mar-2025 | 13:30:01 | 100 | 3850.00 | XLON | 2356732 | ||
20-Mar-2025 | 13:30:01 | 32 | 3850.00 | XLON | 2356720 | ||
20-Mar-2025 | 13:30:01 | 150 | 3850.00 | XLON | 2356724 | ||
20-Mar-2025 | 13:30:01 | 32 | 3850.00 | XLON | 2356717 | ||
20-Mar-2025 | 13:30:01 | 150 | 3850.00 | XLON | 2356713 | ||
20-Mar-2025 | 13:30:01 | 150 | 3850.00 | XLON | 2356711 | ||
20-Mar-2025 | 13:30:01 | 150 | 3850.00 | XLON | 2356709 | ||
20-Mar-2025 | 13:30:01 | 294 | 3850.00 | XLON | 2356707 | ||
20-Mar-2025 | 13:26:55 | 1,172 | 3852.00 | XLON | 2351469 | ||
20-Mar-2025 | 13:21:26 | 1,191 | 3852.00 | XLON | 2346275 | ||
20-Mar-2025 | 13:20:06 | 1,143 | 3853.00 | XLON | 2344013 | ||
20-Mar-2025 | 13:20:02 | 1,166 | 3854.00 | XLON | 2343875 | ||
20-Mar-2025 | 13:10:29 | 836 | 3854.00 | XLON | 2334481 | ||
20-Mar-2025 | 13:10:29 | 407 | 3854.00 | XLON | 2334479 | ||
20-Mar-2025 | 13:04:28 | 1,088 | 3850.00 | XLON | 2328700 | ||
20-Mar-2025 | 13:01:45 | 790 | 3854.00 | XLON | 2326278 | ||
20-Mar-2025 | 13:01:21 | 150 | 3854.00 | XLON | 2325764 | ||
20-Mar-2025 | 13:01:21 | 190 | 3854.00 | XLON | 2325758 | ||
20-Mar-2025 | 12:58:56 | 1,075 | 3854.00 | XLON | 2323161 | ||
20-Mar-2025 | 12:58:50 | 7 | 3854.00 | XLON | 2323052 | ||
20-Mar-2025 | 12:56:55 | 1,060 | 3853.00 | XLON | 2321196 | ||
20-Mar-2025 | 12:52:45 | 882 | 3851.00 | XLON | 2316604 | ||
20-Mar-2025 | 12:52:45 | 114 | 3851.00 | XLON | 2316602 | ||
20-Mar-2025 | 12:47:57 | 1,065 | 3852.00 | XLON | 2311648 | ||
20-Mar-2025 | 12:40:14 | 1,197 | 3848.00 | XLON | 2303518 | ||
20-Mar-2025 | 12:37:52 | 358 | 3846.00 | XLON | 2301367 | ||
20-Mar-2025 | 12:34:04 | 1,079 | 3848.00 | XLON | 2298217 | ||
20-Mar-2025 | 12:34:04 | 143 | 3848.00 | XLON | 2298215 | ||
20-Mar-2025 | 12:33:03 | 155 | 3848.00 | XLON | 2297174 | ||
20-Mar-2025 | 12:32:28 | 697 | 3848.00 | XLON | 2296620 | ||
20-Mar-2025 | 12:32:28 | 202 | 3848.00 | XLON | 2296618 | ||
20-Mar-2025 | 12:25:08 | 834 | 3848.00 | XLON | 2289565 | ||
20-Mar-2025 | 12:25:08 | 406 | 3848.00 | XLON | 2289563 | ||
20-Mar-2025 | 12:24:17 | 1,126 | 3849.00 | XLON | 2288910 | ||
20-Mar-2025 | 12:21:16 | 1,095 | 3847.00 | XLON | 2286493 | ||
20-Mar-2025 | 12:14:14 | 520 | 3846.00 | XLON | 2281031 | ||
20-Mar-2025 | 12:14:14 | 496 | 3846.00 | XLON | 2281029 | ||
20-Mar-2025 | 12:09:39 | 1,023 | 3847.00 | XLON | 2276483 | ||
20-Mar-2025 | 12:06:35 | 1,120 | 3848.00 | XLON | 2273371 | ||
20-Mar-2025 | 12:01:11 | 1,227 | 3855.00 | XLON | 2268941 | ||
20-Mar-2025 | 12:00:12 | 207 | 3852.00 | XLON | 2268093 | ||
20-Mar-2025 | 11:57:46 | 567 | 3856.00 | XLON | 2266058 | ||
20-Mar-2025 | 11:57:46 | 537 | 3856.00 | XLON | 2266060 | ||
20-Mar-2025 | 11:53:21 | 33 | 3859.00 | XLON | 2262509 | ||
20-Mar-2025 | 11:53:21 | 1,125 | 3859.00 | XLON | 2262507 | ||
20-Mar-2025 | 11:48:55 | 1,233 | 3863.00 | XLON | 2258891 | ||
20-Mar-2025 | 11:46:40 | 1,211 | 3865.00 | XLON | 2257175 | ||
20-Mar-2025 | 11:43:36 | 734 | 3867.00 | XLON | 2254433 | ||
20-Mar-2025 | 11:43:36 | 285 | 3867.00 | XLON | 2254431 | ||
20-Mar-2025 | 11:40:09 | 1,102 | 3864.00 | XLON | 2251384 | ||
20-Mar-2025 | 11:39:05 | 239 | 3865.00 | XLON | 2250507 | ||
20-Mar-2025 | 11:39:05 | 759 | 3865.00 | XLON | 2250505 | ||
20-Mar-2025 | 11:34:30 | 1,021 | 3861.00 | XLON | 2246728 | ||
20-Mar-2025 | 11:34:30 | 177 | 3861.00 | XLON | 2246726 | ||
20-Mar-2025 | 11:32:00 | 1,160 | 3864.00 | XLON | 2244778 | ||
20-Mar-2025 | 11:30:22 | 1,000 | 3864.00 | XLON | 2242994 | ||
20-Mar-2025 | 11:26:27 | 75 | 3864.00 | XLON | 2239460 | ||
20-Mar-2025 | 11:26:27 | 420 | 3864.00 | XLON | 2239458 | ||
20-Mar-2025 | 11:26:27 | 730 | 3864.00 | XLON | 2239456 | ||
20-Mar-2025 | 11:24:03 | 1,047 | 3863.00 | XLON | 2237435 | ||
20-Mar-2025 | 11:24:03 | 89 | 3863.00 | XLON | 2237433 | ||
20-Mar-2025 | 11:23:29 | 1,120 | 3865.00 | XLON | 2236999 | ||
20-Mar-2025 | 11:21:22 | 1,094 | 3866.00 | XLON | 2234943 | ||
20-Mar-2025 | 11:18:52 | 1,087 | 3864.00 | XLON | 2232436 | ||
20-Mar-2025 | 11:15:14 | 1,203 | 3864.00 | XLON | 2229305 | ||
20-Mar-2025 | 11:12:48 | 1,034 | 3861.00 | XLON | 2227144 | ||
20-Mar-2025 | 11:09:57 | 355 | 3853.00 | XLON | 2224166 | ||
20-Mar-2025 | 11:09:57 | 884 | 3853.00 | XLON | 2224164 | ||
20-Mar-2025 | 11:06:06 | 1,090 | 3849.00 | XLON | 2220255 | ||
20-Mar-2025 | 11:01:41 | 998 | 3848.00 | XLON | 2216081 | ||
20-Mar-2025 | 10:58:40 | 1,000 | 3848.00 | XLON | 2213350 | ||
20-Mar-2025 | 10:55:47 | 1,163 | 3846.00 | XLON | 2210594 | ||
20-Mar-2025 | 10:54:04 | 543 | 3846.00 | XLON | 2208787 | ||
20-Mar-2025 | 10:54:04 | 557 | 3846.00 | XLON | 2208785 | ||
20-Mar-2025 | 10:47:48 | 778 | 3848.00 | XLON | 2201559 | ||
20-Mar-2025 | 10:47:48 | 378 | 3848.00 | XLON | 2201557 | ||
20-Mar-2025 | 10:46:47 | 1,013 | 3848.00 | XLON | 2200274 | ||
20-Mar-2025 | 10:41:24 | 1,171 | 3843.00 | XLON | 2194774 | ||
20-Mar-2025 | 10:34:57 | 1,023 | 3842.00 | XLON | 2187905 | ||
20-Mar-2025 | 10:30:56 | 1,156 | 3842.00 | XLON | 2183951 | ||
20-Mar-2025 | 10:28:35 | 9 | 3844.00 | XLON | 2180890 | ||
20-Mar-2025 | 10:28:35 | 1,029 | 3844.00 | XLON | 2180888 | ||
20-Mar-2025 | 10:24:56 | 996 | 3842.00 | XLON | 2176400 | ||
20-Mar-2025 | 10:20:53 | 493 | 3842.00 | XLON | 2171803 | ||
20-Mar-2025 | 10:20:53 | 545 | 3842.00 | XLON | 2171801 | ||
20-Mar-2025 | 10:15:50 | 1,224 | 3844.00 | XLON | 2165171 | ||
20-Mar-2025 | 10:14:12 | 923 | 3841.00 | XLON | 2162210 | ||
20-Mar-2025 | 10:14:12 | 229 | 3841.00 | XLON | 2162208 | ||
20-Mar-2025 | 10:11:51 | 1,213 | 3851.00 | XLON | 2158928 | ||
20-Mar-2025 | 10:07:27 | 767 | 3849.00 | XLON | 2151934 | ||
20-Mar-2025 | 10:07:27 | 384 | 3849.00 | XLON | 2151932 | ||
20-Mar-2025 | 10:04:51 | 1,140 | 3850.00 | XLON | 2149415 | ||
20-Mar-2025 | 10:04:51 | 17 | 3850.00 | XLON | 2149413 | ||
20-Mar-2025 | 10:00:05 | 1,116 | 3856.00 | XLON | 2143918 | ||
20-Mar-2025 | 09:58:33 | 1,209 | 3861.00 | XLON | 2141632 | ||
20-Mar-2025 | 09:57:55 | 1,011 | 3862.00 | XLON | 2140560 | ||
20-Mar-2025 | 09:57:22 | 1,196 | 3863.00 | XLON | 2139755 | ||
20-Mar-2025 | 09:54:42 | 166 | 3859.00 | XLON | 2135751 | ||
20-Mar-2025 | 09:54:42 | 273 | 3859.00 | XLON | 2135749 | ||
20-Mar-2025 | 09:54:42 | 664 | 3859.00 | XLON | 2135747 | ||
20-Mar-2025 | 09:52:59 | 493 | 3861.00 | XLON | 2133195 | ||
20-Mar-2025 | 09:52:59 | 718 | 3861.00 | XLON | 2133193 | ||
20-Mar-2025 | 09:49:16 | 686 | 3857.00 | XLON | 2128877 | ||
20-Mar-2025 | 09:49:16 | 414 | 3857.00 | XLON | 2128875 | ||
20-Mar-2025 | 09:47:29 | 1,213 | 3860.00 | XLON | 2126964 | ||
20-Mar-2025 | 09:46:43 | 204 | 3860.00 | XLON | 2125842 | ||
20-Mar-2025 | 09:46:43 | 222 | 3860.00 | XLON | 2125840 | ||
20-Mar-2025 | 09:46:43 | 710 | 3860.00 | XLON | 2125838 | ||
20-Mar-2025 | 09:45:55 | 40 | 3859.00 | XLON | 2124874 | ||
20-Mar-2025 | 09:45:55 | 1,114 | 3859.00 | XLON | 2124876 | ||
20-Mar-2025 | 09:45:31 | 1,068 | 3859.00 | XLON | 2124307 | ||
20-Mar-2025 | 09:40:22 | 1,178 | 3855.00 | XLON | 2118428 | ||
20-Mar-2025 | 09:36:44 | 1,042 | 3853.00 | XLON | 2112203 | ||
20-Mar-2025 | 09:36:02 | 1,158 | 3853.00 | XLON | 2111316 | ||
20-Mar-2025 | 09:33:20 | 1,068 | 3850.00 | XLON | 2107883 | ||
20-Mar-2025 | 09:32:13 | 100 | 3849.00 | XLON | 2106814 | ||
20-Mar-2025 | 09:32:13 | 97 | 3849.00 | XLON | 2106812 | ||
20-Mar-2025 | 09:25:29 | 998 | 3850.00 | XLON | 2097713 | ||
20-Mar-2025 | 09:21:43 | 85 | 3854.00 | XLON | 2093009 | ||
20-Mar-2025 | 09:21:43 | 1,008 | 3854.00 | XLON | 2093007 | ||
20-Mar-2025 | 09:18:28 | 1,187 | 3856.00 | XLON | 2089133 | ||
20-Mar-2025 | 09:15:19 | 1,098 | 3861.00 | XLON | 2085316 | ||
20-Mar-2025 | 09:12:56 | 892 | 3862.00 | XLON | 2081525 | ||
20-Mar-2025 | 09:12:56 | 121 | 3862.00 | XLON | 2081527 | ||
20-Mar-2025 | 09:10:38 | 1,009 | 3857.00 | XLON | 2078288 | ||
20-Mar-2025 | 09:09:30 | 1,124 | 3857.00 | XLON | 2076638 | ||
20-Mar-2025 | 09:07:00 | 969 | 3854.00 | XLON | 2073681 | ||
20-Mar-2025 | 09:07:00 | 88 | 3854.00 | XLON | 2073679 | ||
20-Mar-2025 | 09:04:40 | 416 | 3851.00 | XLON | 2070285 | ||
20-Mar-2025 | 09:04:40 | 585 | 3851.00 | XLON | 2070283 | ||
20-Mar-2025 | 09:03:58 | 208 | 3852.00 | XLON | 2069332 | ||
20-Mar-2025 | 09:03:53 | 78 | 3852.00 | XLON | 2069226 | ||
20-Mar-2025 | 09:03:50 | 202 | 3852.00 | XLON | 2069197 | ||
20-Mar-2025 | 09:03:50 | 38 | 3852.00 | XLON | 2069195 | ||
20-Mar-2025 | 09:03:48 | 53 | 3852.00 | XLON | 2069099 | ||
20-Mar-2025 | 09:03:47 | 500 | 3852.00 | XLON | 2069081 | ||
20-Mar-2025 | 09:03:45 | 18 | 3852.00 | XLON | 2069051 | ||
20-Mar-2025 | 09:02:00 | 565 | 3847.00 | XLON | 2066330 | ||
20-Mar-2025 | 09:02:00 | 532 | 3847.00 | XLON | 2066328 | ||
20-Mar-2025 | 09:01:30 | 906 | 3845.00 | XLON | 2065675 | ||
20-Mar-2025 | 09:00:14 | 189 | 3845.00 | XLON | 2063851 | ||
20-Mar-2025 | 08:56:43 | 995 | 3836.00 | XLON | 2059482 | ||
20-Mar-2025 | 08:52:52 | 1,189 | 3842.00 | XLON | 2054277 | ||
20-Mar-2025 | 08:50:09 | 1,097 | 3841.00 | XLON | 2050772 | ||
20-Mar-2025 | 08:48:30 | 1,169 | 3843.00 | XLON | 2048838 | ||
20-Mar-2025 | 08:47:40 | 136 | 3844.00 | XLON | 2047848 | ||
20-Mar-2025 | 08:47:40 | 100 | 3844.00 | XLON | 2047846 | ||
20-Mar-2025 | 08:47:40 | 969 | 3844.00 | XLON | 2047844 | ||
20-Mar-2025 | 08:43:01 | 502 | 3838.00 | XLON | 2041448 | ||
20-Mar-2025 | 08:43:01 | 696 | 3838.00 | XLON | 2041446 | ||
20-Mar-2025 | 08:39:55 | 1,001 | 3836.00 | XLON | 2037575 | ||
20-Mar-2025 | 08:37:57 | 482 | 3832.00 | XLON | 2035236 | ||
20-Mar-2025 | 08:37:57 | 630 | 3832.00 | XLON | 2035234 | ||
20-Mar-2025 | 08:34:09 | 1,141 | 3839.00 | XLON | 2031165 | ||
20-Mar-2025 | 08:32:00 | 1,109 | 3842.00 | XLON | 2028256 | ||
20-Mar-2025 | 08:29:15 | 916 | 3838.00 | XLON | 2021399 | ||
20-Mar-2025 | 08:29:15 | 284 | 3838.00 | XLON | 2021397 | ||
20-Mar-2025 | 08:27:06 | 219 | 3833.00 | XLON | 2018314 | ||
20-Mar-2025 | 08:27:06 | 880 | 3833.00 | XLON | 2018312 | ||
20-Mar-2025 | 08:24:25 | 1,022 | 3831.00 | XLON | 2014164 | ||
20-Mar-2025 | 08:23:49 | 1,042 | 3832.00 | XLON | 2013017 | ||
20-Mar-2025 | 08:19:30 | 1,115 | 3825.00 | XLON | 2004571 | ||
20-Mar-2025 | 08:16:49 | 1,118 | 3823.00 | XLON | 2000169 | ||
20-Mar-2025 | 08:16:15 | 114 | 3823.00 | XLON | 1999418 | ||
20-Mar-2025 | 08:16:15 | 988 | 3823.00 | XLON | 1999420 | ||
20-Mar-2025 | 08:15:11 | 1,051 | 3820.00 | XLON | 1997517 | ||
20-Mar-2025 | 08:14:36 | 1,165 | 3819.00 | XLON | 1996360 | ||
20-Mar-2025 | 08:14:36 | 1,017 | 3820.00 | XLON | 1996358 | ||
20-Mar-2025 | 08:08:10 | 876 | 3799.00 | XLON | 1982483 | ||
20-Mar-2025 | 08:08:10 | 345 | 3799.00 | XLON | 1982481 | ||
20-Mar-2025 | 08:07:38 | 1,083 | 3798.00 | XLON | 1981710 | ||
20-Mar-2025 | 08:03:51 | 1,000 | 3787.00 | XLON | 1973469 | ||
20-Mar-2025 | 08:02:26 | 681 | 3796.00 | XLON | 1970316 | ||
20-Mar-2025 | 08:02:26 | 341 | 3796.00 | XLON | 1970314 | ||
20-Mar-2025 | 08:00:32 | 1,083 | 3800.00 | XLON | 1965124 | ||
20-Mar-2025 | 08:00:31 | 855 | 3801.00 | XLON | 1965047 | ||
20-Mar-2025 | 08:00:31 | 286 | 3801.00 | XLON | 1965045 |
Related Shares:
Relx