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

4th Aug 2025 17:45

RNS Number : 9184T
RELX PLC
04 August 2025
 

4 August 2025

RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc 109,000 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 47,850,895 ordinary shares in treasury, and has 1,834,449,496 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 28,243,225 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:

4 August 2025

Number of ordinary shares purchased:

109,000

Highest price paid per share (p):

3910

Lowest price paid per share (p):

3867

Volume weighted average price paid per share (p):

3895.6414

 

Disaggregated information

 

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

2025-08-04 07:01:15

476

3,882.0000

XLON

07002070000003733-E0O0oeL4xwN9

2025-08-04 07:01:15

476

3,880.0000

XLON

07002070000003718-E0O0oeL4xwOH

2025-08-04 07:01:36

318

3,879.0000

XLON

05002050000003736-E0O0oeL4xxPj

2025-08-04 07:03:18

285

3,880.0000

XLON

07002070000004163-E0O0oeL4y0gl

2025-08-04 07:05:31

338

3,882.0000

XLON

05002050000004413-E0O0oeL4y3vM

2025-08-04 07:05:31

430

3,881.0000

XLON

05002050000004338-E0O0oeL4y3z6

2025-08-04 07:05:37

153

3,879.0000

XLON

05002050000004522-E0O0oeL4y4F1

2025-08-04 07:06:59

293

3,878.0000

XLON

07002070000004619-E0O0oeL4y75g

2025-08-04 07:07:13

248

3,877.0000

XLON

05002050000004596-E0O0oeL4y7vR

2025-08-04 07:07:13

248

3,876.0000

XLON

05002050000004582-E0O0oeL4y7wQ

2025-08-04 07:07:41

47

3,875.0000

XLON

05002050000004764-E0O0oeL4y8et

2025-08-04 07:08:16

156

3,875.0000

XLON

07002070000004836-E0O0oeL4yAJi

2025-08-04 07:08:25

167

3,872.0000

XLON

07002070000004726-E0O0oeL4yAZG

2025-08-04 07:09:38

212

3,875.0000

XLON

07002070000004976-E0O0oeL4yD2E

2025-08-04 07:09:38

212

3,874.0000

XLON

05002050000004996-E0O0oeL4yD2k

2025-08-04 07:12:29

271

3,879.0000

XLON

05002050000005260-E0O0oeL4yIc3

2025-08-04 07:12:45

381

3,878.0000

XLON

05002050000005307-E0O0oeL4yIwf

2025-08-04 07:14:21

306

3,882.0000

XLON

05002050000005520-E0O0oeL4yLRK

2025-08-04 07:14:25

152

3,880.0000

XLON

07002070000005452-E0O0oeL4yLTI

2025-08-04 07:14:25

139

3,880.0000

XLON

07002070000005493-E0O0oeL4yLTK

2025-08-04 07:15:06

314

3,877.0000

XLON

07002070000005171-E0O0oeL4yMfX

2025-08-04 07:16:01

259

3,882.0000

XLON

07002070000006610-E0O0oeL4yOkB

2025-08-04 07:17:20

222

3,880.0000

XLON

05002050000006658-E0O0oeL4yQuX

2025-08-04 07:17:41

32

3,882.0000

XLON

07002070000007697-E0O0oeL4yRII

2025-08-04 07:17:41

94

3,882.0000

XLON

07002070000007697-E0O0oeL4yRIK

2025-08-04 07:17:41

45

3,882.0000

XLON

07002070000007697-E0O0oeL4yRIM

2025-08-04 07:18:30

239

3,880.0000

XLON

05002050000007743-E0O0oeL4ySoG

2025-08-04 07:19:21

222

3,878.0000

XLON

07002070000008733-E0O0oeL4yTuZ

2025-08-04 07:20:36

157

3,877.0000

XLON

05002050000009672-E0O0oeL4yVn1

2025-08-04 07:21:05

195

3,876.0000

XLON

07002070000010399-E0O0oeL4yWUz

2025-08-04 07:21:14

144

3,875.0000

XLON

05002050000008238-E0O0oeL4yWiA

2025-08-04 07:22:25

248

3,870.0000

XLON

05002050000010412-E0O0oeL4yZAu

2025-08-04 07:22:47

155

3,867.0000

XLON

07002070000011812-E0O0oeL4yZZp

2025-08-04 07:23:47

166

3,867.0000

XLON

05002050000012103-E0O0oeL4yb69

2025-08-04 07:24:34

191

3,869.0000

XLON

05002050000013240-E0O0oeL4ycO9

2025-08-04 07:24:40

113

3,868.0000

XLON

07002070000013233-E0O0oeL4ycTX

2025-08-04 07:27:00

176

3,869.0000

XLON

05002050000014206-E0O0oeL4yf7g

2025-08-04 07:28:29

159

3,869.0000

XLON

07002070000014457-E0O0oeL4ygY1

2025-08-04 07:28:37

263

3,867.0000

XLON

05002050000013903-E0O0oeL4ygmL

2025-08-04 07:29:21

35

3,869.0000

XLON

07002070000016234-E0O0oeL4yhXV

2025-08-04 07:29:44

245

3,867.0000

XLON

05002050000016295-E0O0oeL4yhzW

2025-08-04 07:31:38

333

3,874.0000

XLON

07002070000018537-E0O0oeL4ylrG

2025-08-04 07:32:33

244

3,872.0000

XLON

07002070000017897-E0O0oeL4ymbl

2025-08-04 07:32:33

154

3,871.0000

XLON

07002070000017480-E0O0oeL4ymeI

2025-08-04 07:32:55

150

3,871.0000

XLON

05002050000019966-E0O0oeL4ynCw

2025-08-04 07:33:24

73

3,870.0000

XLON

07002070000019632-E0O0oeL4yndJ

2025-08-04 07:33:24

151

3,870.0000

XLON

07002070000019632-E0O0oeL4yndM

2025-08-04 07:34:58

202

3,869.0000

XLON

07002070000022256-E0O0oeL4yps3

2025-08-04 07:40:00

330

3,881.0000

XLON

05002050000027816-E0O0oeL4ywsU

2025-08-04 07:41:26

284

3,881.0000

XLON

07002070000028177-E0O0oeL4yyos

2025-08-04 07:42:41

330

3,884.0000

XLON

05002050000031028-E0O0oeL4z01z

2025-08-04 07:45:45

330

3,886.0000

XLON

05002050000034809-E0O0oeL4z39H

2025-08-04 07:48:09

8

3,890.0000

XLON

07002070000035929-E0O0oeL4z5Ml

2025-08-04 07:48:32

189

3,890.0000

XLON

07002070000035929-E0O0oeL4z5l5

2025-08-04 07:49:53

360

3,893.0000

XLON

05002050000036950-E0O0oeL4z7ZR

2025-08-04 07:51:20

330

3,893.0000

XLON

07002070000037463-E0O0oeL4z9im

2025-08-04 07:52:11

32

3,893.0000

XLON

07002070000038112-E0O0oeL4zA8a

2025-08-04 07:52:11

43

3,893.0000

XLON

07002070000038112-E0O0oeL4zA8c

2025-08-04 07:52:11

36

3,893.0000

XLON

07002070000038112-E0O0oeL4zA8e

2025-08-04 07:52:42

386

3,893.0000

XLON

05002050000038347-E0O0oeL4zAk7

2025-08-04 07:54:53

36

3,895.0000

XLON

05002050000039058-E0O0oeL4zD2S

2025-08-04 07:54:53

329

3,895.0000

XLON

05002050000039058-E0O0oeL4zD2U

2025-08-04 07:56:23

462

3,900.0000

XLON

05002050000040165-E0O0oeL4zESN

2025-08-04 07:57:13

496

3,898.0000

XLON

05002050000040010-E0O0oeL4zEvN

2025-08-04 07:57:14

134

3,896.0000

XLON

07002070000040414-E0O0oeL4zEzF

2025-08-04 07:57:42

69

3,895.0000

XLON

05002050000040975-E0O0oeL4zFZz

2025-08-04 07:58:01

224

3,893.0000

XLON

07002070000040988-E0O0oeL4zFtm

2025-08-04 07:58:01

6

3,893.0000

XLON

07002070000040988-E0O0oeL4zFto

2025-08-04 08:00:03

40

3,894.0000

XLON

07002070000042332-E0O0oeL4zHhJ

2025-08-04 08:00:23

242

3,894.0000

XLON

07002070000042383-E0O0oeL4zIOq

2025-08-04 08:01:18

309

3,893.0000

XLON

05002050000043249-E0O0oeL4zJ98

2025-08-04 08:01:27

143

3,892.0000

XLON

05002050000041647-E0O0oeL4zJYL

2025-08-04 08:02:46

291

3,890.0000

XLON

05002050000044441-E0O0oeL4zKz3

2025-08-04 08:03:02

233

3,888.0000

XLON

07002070000044490-E0O0oeL4zLFB

2025-08-04 08:04:41

183

3,893.0000

XLON

05002050000045606-E0O0oeL4zMhp

2025-08-04 08:04:41

16

3,893.0000

XLON

05002050000045606-E0O0oeL4zMhr

2025-08-04 08:05:05

214

3,891.0000

XLON

07002070000045495-E0O0oeL4zMw1

2025-08-04 08:06:02

171

3,889.0000

XLON

05002050000046358-E0O0oeL4zO33

2025-08-04 08:06:02

26

3,889.0000

XLON

05002050000046358-E0O0oeL4zO35

2025-08-04 08:07:14

170

3,887.0000

XLON

07002070000046401-E0O0oeL4zPSP

2025-08-04 08:08:04

128

3,885.0000

XLON

07002070000047352-E0O0oeL4zQU8

2025-08-04 08:11:10

164

3,884.0000

XLON

05002050000048064-E0O0oeL4zTIn

2025-08-04 08:12:44

350

3,892.0000

XLON

07002070000050010-E0O0oeL4zV3Z

2025-08-04 08:13:12

123

3,892.0000

XLON

05002050000049991-E0O0oeL4zVTj

2025-08-04 08:13:12

28

3,892.0000

XLON

05002050000049991-E0O0oeL4zVTl

2025-08-04 08:14:58

250

3,892.0000

XLON

05002050000050784-E0O0oeL4zWgU

2025-08-04 08:15:27

187

3,891.0000

XLON

07002070000050810-E0O0oeL4zXGj

2025-08-04 08:15:27

43

3,891.0000

XLON

07002070000050810-E0O0oeL4zXGm

2025-08-04 08:18:00

199

3,891.0000

XLON

05002050000052082-E0O0oeL4zZhb

2025-08-04 08:19:35

153

3,889.0000

XLON

07002070000051752-E0O0oeL4zb43

2025-08-04 08:21:13

356

3,889.0000

XLON

05002050000054019-E0O0oeL4zcW5

2025-08-04 08:22:42

229

3,888.0000

XLON

05002050000054828-E0O0oeL4zdcW

2025-08-04 08:22:42

11

3,888.0000

XLON

05002050000054828-E0O0oeL4zdcY

2025-08-04 08:25:14

274

3,888.0000

XLON

07002070000055956-E0O0oeL4zfRs

2025-08-04 08:25:14

107

3,887.0000

XLON

05002050000052305-E0O0oeL4zfSS

2025-08-04 08:25:14

185

3,887.0000

XLON

05002050000055647-E0O0oeL4zfSU

2025-08-04 08:27:19

163

3,889.0000

XLON

05002050000057178-E0O0oeL4zgwj

2025-08-04 08:27:19

107

3,889.0000

XLON

05002050000057178-E0O0oeL4zgwl

2025-08-04 08:28:01

232

3,888.0000

XLON

07002070000056905-E0O0oeL4zhNa

2025-08-04 08:29:35

269

3,891.0000

XLON

05002050000058057-E0O0oeL4ziRu

2025-08-04 08:30:38

173

3,889.0000

XLON

05002050000057839-E0O0oeL4zj9U

2025-08-04 08:39:58

386

3,897.0000

XLON

05002050000062984-E0O0oeL4zq9v

2025-08-04 08:40:01

254

3,896.0000

XLON

05002050000062650-E0O0oeL4zqE8

2025-08-04 08:40:01

100

3,896.0000

XLON

05002050000062650-E0O0oeL4zqEA

2025-08-04 08:40:21

322

3,895.0000

XLON

07002070000063032-E0O0oeL4zqb8

2025-08-04 08:40:48

323

3,897.0000

XLON

05002050000063509-E0O0oeL4zr4i

2025-08-04 08:41:37

71

3,897.0000

XLON

05002050000063818-E0O0oeL4zrkm

2025-08-04 08:42:12

71

3,897.0000

XLON

05002050000064040-E0O0oeL4zsB2

2025-08-04 08:42:12

87

3,897.0000

XLON

05002050000064040-E0O0oeL4zsB4

2025-08-04 08:46:02

5

3,898.0000

XLON

07002070000065788-E0O0oeL4zv5A

2025-08-04 08:46:02

64

3,898.0000

XLON

07002070000065788-E0O0oeL4zv5C

2025-08-04 08:46:02

168

3,898.0000

XLON

07002070000065788-E0O0oeL4zv5E

2025-08-04 08:47:35

124

3,899.0000

XLON

05002050000066252-E0O0oeL4zw9e

2025-08-04 08:47:35

128

3,899.0000

XLON

07002070000066360-E0O0oeL4zw9c

2025-08-04 08:49:51

355

3,903.0000

XLON

07002070000067035-E0O0oeL4zyKJ

2025-08-04 08:50:02

327

3,902.0000

XLON

05002050000066718-E0O0oeL4zyb6

2025-08-04 08:50:06

1

3,902.0000

XLON

05002050000066718-E0O0oeL4zyev

2025-08-04 08:52:10

266

3,902.0000

XLON

07002070000067810-E0O0oeL5001P

2025-08-04 08:53:20

396

3,902.0000

XLON

07002070000068717-E0O0oeL500kB

2025-08-04 08:55:39

52

3,904.0000

XLON

05002050000069688-E0O0oeL502Hc

2025-08-04 08:56:18

308

3,903.0000

XLON

07002070000069300-E0O0oeL502ZA

2025-08-04 08:56:18

10

3,902.0000

XLON

07002070000069771-E0O0oeL502a5

2025-08-04 08:56:18

115

3,902.0000

XLON

07002070000069771-E0O0oeL502at

2025-08-04 08:56:18

41

3,902.0000

XLON

07002070000069771-E0O0oeL502aw

2025-08-04 09:00:24

403

3,906.0000

XLON

07002070000071307-E0O0oeL505WE

2025-08-04 09:00:24

208

3,905.0000

XLON

07002070000070600-E0O0oeL505XF

2025-08-04 09:00:24

28

3,905.0000

XLON

07002070000070600-E0O0oeL505XH

2025-08-04 09:01:31

289

3,905.0000

XLON

07002070000072261-E0O0oeL50695

2025-08-04 09:02:42

63

3,905.0000

XLON

05002050000072774-E0O0oeL506xW

2025-08-04 09:02:42

144

3,905.0000

XLON

05002050000072774-E0O0oeL506xY

2025-08-04 09:03:57

256

3,904.0000

XLON

07002070000072106-E0O0oeL507pg

2025-08-04 09:06:57

84

3,906.0000

XLON

05002050000074601-E0O0oeL509uo

2025-08-04 09:06:57

134

3,906.0000

XLON

05002050000074601-E0O0oeL509uq

2025-08-04 09:07:19

240

3,905.0000

XLON

05002050000074355-E0O0oeL50A4F

2025-08-04 09:07:20

262

3,904.0000

XLON

07002070000074332-E0O0oeL50A69

2025-08-04 09:07:47

139

3,905.0000

XLON

07002070000075011-E0O0oeL50APJ

2025-08-04 09:09:22

81

3,905.0000

XLON

05002050000075540-E0O0oeL50BCH

2025-08-04 09:09:22

68

3,905.0000

XLON

05002050000075540-E0O0oeL50BCJ

2025-08-04 09:09:40

176

3,904.0000

XLON

05002050000074913-E0O0oeL50BN6

2025-08-04 09:12:01

176

3,901.0000

XLON

05002050000076348-E0O0oeL50CoV

2025-08-04 09:13:05

151

3,901.0000

XLON

05002050000077089-E0O0oeL50DNV

2025-08-04 09:15:06

45

3,903.0000

XLON

05002050000077785-E0O0oeL50EdO

2025-08-04 09:15:40

72

3,903.0000

XLON

05002050000077785-E0O0oeL50F9W

2025-08-04 09:15:40

89

3,903.0000

XLON

05002050000077785-E0O0oeL50F9Y

2025-08-04 09:15:57

172

3,902.0000

XLON

07002070000077827-E0O0oeL50FQt

2025-08-04 09:16:40

138

3,901.0000

XLON

05002050000078370-E0O0oeL50G5j

2025-08-04 09:16:40

40

3,901.0000

XLON

05002050000078370-E0O0oeL50G5s

2025-08-04 09:19:22

68

3,902.0000

XLON

05002050000079572-E0O0oeL50HXy

2025-08-04 09:19:57

147

3,902.0000

XLON

05002050000079787-E0O0oeL50HmV

2025-08-04 09:20:23

175

3,901.0000

XLON

07002070000079082-E0O0oeL50I7Q

2025-08-04 09:20:23

5

3,901.0000

XLON

07002070000079082-E0O0oeL50I7W

2025-08-04 09:21:33

222

3,900.0000

XLON

07002070000078479-E0O0oeL50J0F

2025-08-04 09:25:45

233

3,902.0000

XLON

05002050000081505-E0O0oeL50LZN

2025-08-04 09:26:02

175

3,902.0000

XLON

05002050000082283-E0O0oeL50LqZ

2025-08-04 09:26:02

149

3,902.0000

XLON

05002050000082283-E0O0oeL50Lqb

2025-08-04 09:26:35

233

3,901.0000

XLON

07002070000081339-E0O0oeL50M90

2025-08-04 09:27:42

187

3,901.0000

XLON

07002070000083180-E0O0oeL50NDP

2025-08-04 09:27:54

243

3,900.0000

XLON

05002050000083089-E0O0oeL50NKQ

2025-08-04 09:31:52

117

3,902.0000

XLON

05002050000084503-E0O0oeL50QHF

2025-08-04 09:31:52

53

3,902.0000

XLON

05002050000084503-E0O0oeL50QHN

2025-08-04 09:31:52

40

3,902.0000

XLON

05002050000084503-E0O0oeL50QHR

2025-08-04 09:34:21

66

3,903.0000

XLON

07002070000085783-E0O0oeL50S7j

2025-08-04 09:34:21

162

3,903.0000

XLON

07002070000085783-E0O0oeL50S7l

2025-08-04 09:34:22

130

3,903.0000

XLON

07002070000085787-E0O0oeL50S8L

2025-08-04 09:34:22

44

3,903.0000

XLON

07002070000085787-E0O0oeL50S8N

2025-08-04 09:34:22

66

3,903.0000

XLON

07002070000085787-E0O0oeL50S8P

2025-08-04 09:39:05

65

3,905.0000

XLON

07002070000086975-E0O0oeL50VEK

2025-08-04 09:39:05

146

3,905.0000

XLON

07002070000086975-E0O0oeL50VEM

2025-08-04 09:40:00

293

3,905.0000

XLON

05002050000088011-E0O0oeL50Vl2

2025-08-04 09:41:02

45

3,905.0000

XLON

07002070000088552-E0O0oeL50WYg

2025-08-04 09:41:02

73

3,905.0000

XLON

07002070000088552-E0O0oeL50WYi

2025-08-04 09:41:02

132

3,905.0000

XLON

07002070000088552-E0O0oeL50WYk

2025-08-04 09:42:07

253

3,904.0000

XLON

05002050000086859-E0O0oeL50X7q

2025-08-04 09:42:07

211

3,903.0000

XLON

05002050000086446-E0O0oeL50X8j

2025-08-04 09:45:03

4

3,901.0000

XLON

07002070000089286-E0O0oeL50ZdG

2025-08-04 09:45:19

205

3,902.0000

XLON

07002070000090206-E0O0oeL50Zqm

2025-08-04 09:45:19

173

3,901.0000

XLON

07002070000089286-E0O0oeL50Zqq

2025-08-04 09:46:23

229

3,900.0000

XLON

05002050000089160-E0O0oeL50aW0

2025-08-04 09:46:23

13

3,900.0000

XLON

05002050000089160-E0O0oeL50aW7

2025-08-04 09:46:40

165

3,899.0000

XLON

07002070000090524-E0O0oeL50aow

2025-08-04 09:47:57

72

3,899.0000

XLON

05002050000091463-E0O0oeL50c7T

2025-08-04 09:48:05

176

3,898.0000

XLON

05002050000091336-E0O0oeL50cGu

2025-08-04 09:48:21

191

3,897.0000

XLON

07002070000091344-E0O0oeL50cb1

2025-08-04 09:50:23

117

3,899.0000

XLON

05002050000092326-E0O0oeL50eW8

2025-08-04 09:50:23

139

3,898.0000

XLON

05002050000092058-E0O0oeL50eX0

2025-08-04 09:51:37

70

3,898.0000

XLON

05002050000092887-E0O0oeL50fdK

2025-08-04 09:51:37

76

3,898.0000

XLON

05002050000092887-E0O0oeL50fdM

2025-08-04 09:52:31

126

3,897.0000

XLON

07002070000092643-E0O0oeL50g9L

2025-08-04 09:53:46

107

3,897.0000

XLON

05002050000093382-E0O0oeL50hWI

2025-08-04 09:55:48

123

3,897.0000

XLON

05002050000094190-E0O0oeL50jHA

2025-08-04 09:58:00

256

3,900.0000

XLON

05002050000095288-E0O0oeL50kxR

2025-08-04 09:58:01

178

3,899.0000

XLON

07002070000095192-E0O0oeL50l0G

2025-08-04 09:59:22

150

3,898.0000

XLON

05002050000095975-E0O0oeL50mEx

2025-08-04 09:59:38

160

3,897.0000

XLON

07002070000095961-E0O0oeL50mVU

2025-08-04 10:03:21

163

3,898.0000

XLON

05002050000097457-E0O0oeL50pGO

2025-08-04 10:04:46

212

3,899.0000

XLON

05002050000098192-E0O0oeL50pwC

2025-08-04 10:04:46

3

3,899.0000

XLON

05002050000098192-E0O0oeL50pwE

2025-08-04 10:06:37

220

3,899.0000

XLON

07002070000098883-E0O0oeL50rOg

2025-08-04 10:07:42

90

3,899.0000

XLON

05002050000099519-E0O0oeL50rw7

2025-08-04 10:09:43

277

3,901.0000

XLON

07002070000100201-E0O0oeL50t34

2025-08-04 10:12:48

293

3,902.0000

XLON

05002050000101443-E0O0oeL50usr

2025-08-04 10:13:59

439

3,901.0000

XLON

07002070000100941-E0O0oeL50vY1

2025-08-04 10:14:45

167

3,900.0000

XLON

05002050000102270-E0O0oeL50vs5

2025-08-04 10:14:59

40

3,900.0000

XLON

05002050000102270-E0O0oeL50vyI

2025-08-04 10:15:53

62

3,900.0000

XLON

05002050000102270-E0O0oeL50wlX

2025-08-04 10:15:55

14

3,899.0000

XLON

05002050000102137-E0O0oeL50wpC

2025-08-04 10:16:12

197

3,899.0000

XLON

05002050000102137-E0O0oeL50x4I

2025-08-04 10:20:58

88

3,899.0000

XLON

07002070000103578-E0O0oeL510Kv

2025-08-04 10:20:58

191

3,899.0000

XLON

07002070000103578-E0O0oeL510Kx

2025-08-04 10:22:36

220

3,900.0000

XLON

07002070000105243-E0O0oeL511FH

2025-08-04 10:24:30

287

3,901.0000

XLON

05002050000105838-E0O0oeL512dA

2025-08-04 10:24:36

243

3,900.0000

XLON

07002070000105682-E0O0oeL512kf

2025-08-04 10:27:08

224

3,899.0000

XLON

07002070000106663-E0O0oeL5143G

2025-08-04 10:28:48

210

3,899.0000

XLON

05002050000107522-E0O0oeL514rd

2025-08-04 10:28:54

74

3,899.0000

XLON

05002050000107522-E0O0oeL514tZ

2025-08-04 10:31:13

191

3,901.0000

XLON

07002070000108625-E0O0oeL516Pj

2025-08-04 10:32:38

109

3,900.0000

XLON

07002070000107982-E0O0oeL517Hl

2025-08-04 10:32:38

158

3,900.0000

XLON

07002070000107982-E0O0oeL517Hn

2025-08-04 10:33:40

111

3,900.0000

XLON

07002070000109375-E0O0oeL517iT

2025-08-04 10:34:00

115

3,900.0000

XLON

07002070000109375-E0O0oeL517nQ

2025-08-04 10:37:54

303

3,905.0000

XLON

05002050000111288-E0O0oeL51ACt

2025-08-04 10:37:54

323

3,904.0000

XLON

07002070000111011-E0O0oeL51ADC

2025-08-04 10:39:44

233

3,904.0000

XLON

07002070000112182-E0O0oeL51Bto

2025-08-04 10:40:03

179

3,902.0000

XLON

05002050000112157-E0O0oeL51C7f

2025-08-04 10:40:03

194

3,902.0000

XLON

07002070000112020-E0O0oeL51C7d

2025-08-04 10:41:58

119

3,902.0000

XLON

07002070000112770-E0O0oeL51D68

2025-08-04 10:41:58

21

3,902.0000

XLON

07002070000112770-E0O0oeL51D6A

2025-08-04 10:42:52

164

3,901.0000

XLON

05002050000112721-E0O0oeL51DYC

2025-08-04 10:42:59

112

3,900.0000

XLON

05002050000113393-E0O0oeL51DdU

2025-08-04 10:44:53

144

3,900.0000

XLON

07002070000113976-E0O0oeL51EYn

2025-08-04 10:45:54

146

3,899.0000

XLON

05002050000113889-E0O0oeL51FGS

2025-08-04 10:49:57

105

3,900.0000

XLON

07002070000116340-E0O0oeL51Hem

2025-08-04 10:52:40

110

3,899.0000

XLON

07002070000114751-E0O0oeL51J6O

2025-08-04 10:52:40

119

3,899.0000

XLON

05002050000116787-E0O0oeL51J6U

2025-08-04 10:52:40

22

3,899.0000

XLON

07002070000114751-E0O0oeL51J6S

2025-08-04 10:55:05

110

3,898.0000

XLON

05002050000114685-E0O0oeL51KG5

2025-08-04 10:55:05

22

3,898.0000

XLON

05002050000114685-E0O0oeL51KG8

2025-08-04 10:55:05

109

3,898.0000

XLON

07002070000116874-E0O0oeL51KGA

2025-08-04 10:56:43

385

3,898.0000

XLON

07002070000119043-E0O0oeL51LAK

2025-08-04 10:56:47

274

3,897.0000

XLON

05002050000118775-E0O0oeL51LDA

2025-08-04 10:56:47

29

3,897.0000

XLON

05002050000118775-E0O0oeL51LDE

2025-08-04 10:56:48

127

3,896.0000

XLON

05002050000116056-E0O0oeL51LF7

2025-08-04 10:56:48

107

3,896.0000

XLON

07002070000114678-E0O0oeL51LF5

2025-08-04 10:57:55

166

3,895.0000

XLON

05002050000119391-E0O0oeL51MDB

2025-08-04 10:59:33

168

3,895.0000

XLON

05002050000120049-E0O0oeL51NNZ

2025-08-04 10:59:59

152

3,894.0000

XLON

07002070000119463-E0O0oeL51Nsg

2025-08-04 11:01:40

178

3,893.0000

XLON

05002050000120960-E0O0oeL51Prv

2025-08-04 11:02:46

210

3,892.0000

XLON

05002050000121924-E0O0oeL51R6l

2025-08-04 11:05:03

11

3,895.0000

XLON

07002070000122862-E0O0oeL51SnA

2025-08-04 11:05:03

223

3,895.0000

XLON

07002070000122862-E0O0oeL51SnC

2025-08-04 11:06:57

169

3,895.0000

XLON

05002050000123715-E0O0oeL51TwJ

2025-08-04 11:07:07

185

3,894.0000

XLON

05002050000123531-E0O0oeL51U0M

2025-08-04 11:07:49

66

3,894.0000

XLON

05002050000124325-E0O0oeL51UWw

2025-08-04 11:07:49

26

3,894.0000

XLON

05002050000124325-E0O0oeL51UWy

2025-08-04 11:08:12

139

3,893.0000

XLON

05002050000124272-E0O0oeL51UiT

2025-08-04 11:10:44

148

3,894.0000

XLON

05002050000125389-E0O0oeL51WW2

2025-08-04 11:11:39

163

3,894.0000

XLON

05002050000125889-E0O0oeL51X7M

2025-08-04 11:11:48

160

3,893.0000

XLON

05002050000125045-E0O0oeL51XGY

2025-08-04 11:12:46

153

3,891.0000

XLON

05002050000125818-E0O0oeL51Xsx

2025-08-04 11:14:41

127

3,891.0000

XLON

07002070000127354-E0O0oeL51ZlB

2025-08-04 11:17:40

71

3,892.0000

XLON

05002050000128676-E0O0oeL51bkI

2025-08-04 11:17:40

89

3,892.0000

XLON

05002050000128676-E0O0oeL51bkN

2025-08-04 11:19:02

218

3,891.0000

XLON

05002050000128187-E0O0oeL51cXq

2025-08-04 11:20:02

105

3,890.0000

XLON

07002070000126577-E0O0oeL51cti

2025-08-04 11:24:05

229

3,894.0000

XLON

07002070000131432-E0O0oeL51edi

2025-08-04 11:24:05

298

3,893.0000

XLON

05002050000131129-E0O0oeL51egQ

2025-08-04 11:24:08

202

3,892.0000

XLON

05002050000130282-E0O0oeL51er2

2025-08-04 11:24:32

230

3,892.0000

XLON

05002050000131654-E0O0oeL51fCn

2025-08-04 11:26:12

126

3,892.0000

XLON

07002070000132438-E0O0oeL51fpx

2025-08-04 11:29:21

189

3,892.0000

XLON

05002050000133495-E0O0oeL51gun

2025-08-04 11:30:00

198

3,893.0000

XLON

05002050000133903-E0O0oeL51hJR

2025-08-04 11:34:44

187

3,894.0000

XLON

05002050000134993-E0O0oeL51jyP

2025-08-04 11:37:14

350

3,894.0000

XLON

07002070000136808-E0O0oeL51lLJ

2025-08-04 11:37:14

4

3,894.0000

XLON

07002070000136808-E0O0oeL51lLN

2025-08-04 11:39:28

196

3,896.0000

XLON

07002070000137353-E0O0oeL51mGU

2025-08-04 11:39:28

53

3,896.0000

XLON

07002070000137353-E0O0oeL51mGX

2025-08-04 11:41:59

404

3,898.0000

XLON

07002070000138684-E0O0oeL51noj

2025-08-04 11:42:00

114

3,897.0000

XLON

05002050000138111-E0O0oeL51nuz

2025-08-04 11:42:00

175

3,897.0000

XLON

07002070000138187-E0O0oeL51nux

2025-08-04 11:44:58

246

3,896.0000

XLON

07002070000139168-E0O0oeL51pCh

2025-08-04 11:48:52

395

3,899.0000

XLON

05002050000141410-E0O0oeL51rMD

2025-08-04 11:49:21

240

3,898.0000

XLON

05002050000140807-E0O0oeL51ra3

2025-08-04 11:53:24

111

3,898.0000

XLON

05002050000141579-E0O0oeL51tUX

2025-08-04 11:56:13

322

3,899.0000

XLON

05002050000144079-E0O0oeL51v0h

2025-08-04 11:57:42

130

3,899.0000

XLON

05002050000145044-E0O0oeL51wQh

2025-08-04 11:57:42

24

3,899.0000

XLON

05002050000145044-E0O0oeL51wQj

2025-08-04 12:00:59

192

3,905.0000

XLON

07002070000146450-E0O0oeL51zJ0

2025-08-04 12:00:59

148

3,905.0000

XLON

07002070000146450-E0O0oeL51zJ2

2025-08-04 12:01:02

319

3,905.0000

XLON

07002070000146825-E0O0oeL51zPl

2025-08-04 12:01:43

340

3,904.0000

XLON

05002050000146286-E0O0oeL51ztz

2025-08-04 12:01:45

340

3,903.0000

XLON

07002070000146241-E0O0oeL51zwr

2025-08-04 12:03:52

25

3,903.0000

XLON

07002070000148218-E0O0oeL5218W

2025-08-04 12:06:31

386

3,906.0000

XLON

05002050000149316-E0O0oeL522P0

2025-08-04 12:06:50

283

3,905.0000

XLON

05002050000149222-E0O0oeL522WS

2025-08-04 12:06:59

252

3,904.0000

XLON

07002070000148717-E0O0oeL522fX

2025-08-04 12:08:30

142

3,903.0000

XLON

05002050000149855-E0O0oeL523Pe

2025-08-04 12:10:38

177

3,903.0000

XLON

05002050000150654-E0O0oeL524Xe

2025-08-04 12:14:57

263

3,905.0000

XLON

07002070000153010-E0O0oeL526cV

2025-08-04 12:16:37

10

3,905.0000

XLON

05002050000153758-E0O0oeL527XS

2025-08-04 12:16:37

270

3,905.0000

XLON

05002050000153758-E0O0oeL527XU

2025-08-04 12:17:42

338

3,906.0000

XLON

05002050000154290-E0O0oeL528AI

2025-08-04 12:19:32

119

3,905.0000

XLON

05002050000154874-E0O0oeL529Kc

2025-08-04 12:19:32

20

3,905.0000

XLON

05002050000154874-E0O0oeL529Ki

2025-08-04 12:19:32

94

3,905.0000

XLON

05002050000154874-E0O0oeL529Kx

2025-08-04 12:20:15

13

3,905.0000

XLON

05002050000154874-E0O0oeL529by

2025-08-04 12:20:26

206

3,904.0000

XLON

07002070000151761-E0O0oeL529hP

2025-08-04 12:24:46

284

3,909.0000

XLON

05002050000157236-E0O0oeL52COs

2025-08-04 12:24:55

357

3,908.0000

XLON

05002050000157179-E0O0oeL52CRq

2025-08-04 12:26:44

217

3,908.0000

XLON

05002050000157942-E0O0oeL52E2x

2025-08-04 12:27:31

253

3,907.0000

XLON

07002070000157877-E0O0oeL52EYs

2025-08-04 12:28:12

167

3,907.0000

XLON

05002050000158510-E0O0oeL52FJp

2025-08-04 12:29:42

90

3,907.0000

XLON

07002070000159260-E0O0oeL52G6n

2025-08-04 12:29:42

149

3,907.0000

XLON

07002070000159260-E0O0oeL52G6q

2025-08-04 12:31:11

213

3,907.0000

XLON

07002070000160238-E0O0oeL52HdM

2025-08-04 12:32:15

153

3,906.0000

XLON

07002070000158549-E0O0oeL52IBM

2025-08-04 12:32:46

215

3,906.0000

XLON

07002070000160875-E0O0oeL52IXl

2025-08-04 12:35:01

139

3,905.0000

XLON

05002050000158488-E0O0oeL52JVw

2025-08-04 12:36:17

178

3,905.0000

XLON

07002070000162680-E0O0oeL52KHb

2025-08-04 12:36:17

89

3,905.0000

XLON

07002070000162680-E0O0oeL52KHd

2025-08-04 12:37:57

214

3,904.0000

XLON

05002050000162452-E0O0oeL52Lar

2025-08-04 12:38:31

213

3,903.0000

XLON

05002050000163275-E0O0oeL52LwF

2025-08-04 12:42:45

156

3,908.0000

XLON

05002050000165321-E0O0oeL52NtX

2025-08-04 12:42:45

43

3,908.0000

XLON

05002050000165321-E0O0oeL52Nta

2025-08-04 12:44:08

199

3,907.0000

XLON

07002070000165406-E0O0oeL52OlK

2025-08-04 12:44:57

58

3,906.0000

XLON

05002050000165159-E0O0oeL52PHs

2025-08-04 12:44:57

201

3,906.0000

XLON

05002050000165159-E0O0oeL52PHz

2025-08-04 12:45:27

234

3,905.0000

XLON

07002070000166371-E0O0oeL52PZh

2025-08-04 12:47:11

201

3,904.0000

XLON

05002050000167393-E0O0oeL52QSl

2025-08-04 12:48:41

198

3,904.0000

XLON

07002070000167943-E0O0oeL52RFH

2025-08-04 12:48:51

183

3,903.0000

XLON

07002070000167156-E0O0oeL52RLa

2025-08-04 12:51:24

194

3,907.0000

XLON

05002050000169334-E0O0oeL52Soi

2025-08-04 12:52:00

248

3,906.0000

XLON

05002050000169301-E0O0oeL52T7q

2025-08-04 12:52:42

54

3,906.0000

XLON

05002050000169984-E0O0oeL52TSr

2025-08-04 12:52:42

186

3,906.0000

XLON

05002050000169984-E0O0oeL52TSu

2025-08-04 12:57:38

117

3,910.0000

XLON

07002070000172120-E0O0oeL52W5Y

2025-08-04 12:57:38

150

3,910.0000

XLON

07002070000172120-E0O0oeL52W5e

2025-08-04 12:57:45

294

3,909.0000

XLON

05002050000171843-E0O0oeL52WAK

2025-08-04 13:00:04

208

3,908.0000

XLON

05002050000170693-E0O0oeL52XF4

2025-08-04 13:00:09

320

3,907.0000

XLON

05002050000172234-E0O0oeL52XJ0

2025-08-04 13:00:13

1

3,906.0000

XLON

07002070000172743-E0O0oeL52XND

2025-08-04 13:00:36

238

3,906.0000

XLON

07002070000172743-E0O0oeL52Xl3

2025-08-04 13:00:36

63

3,906.0000

XLON

07002070000172743-E0O0oeL52Xl5

2025-08-04 13:02:42

50

3,907.0000

XLON

07002070000174394-E0O0oeL52Z8e

2025-08-04 13:02:42

72

3,907.0000

XLON

07002070000174394-E0O0oeL52Z8g

2025-08-04 13:02:56

142

3,907.0000

XLON

05002050000174260-E0O0oeL52ZG2

2025-08-04 13:03:29

205

3,906.0000

XLON

05002050000174032-E0O0oeL52Za7

2025-08-04 13:04:25

277

3,905.0000

XLON

05002050000174983-E0O0oeL52aCa

2025-08-04 13:05:06

248

3,903.0000

XLON

07002070000175124-E0O0oeL52aY5

2025-08-04 13:07:16

213

3,901.0000

XLON

07002070000175981-E0O0oeL52c8y

2025-08-04 13:07:57

198

3,900.0000

XLON

05002050000175844-E0O0oeL52cWR

2025-08-04 13:08:15

193

3,899.0000

XLON

05002050000176518-E0O0oeL52cpr

2025-08-04 13:10:30

178

3,902.0000

XLON

05002050000177366-E0O0oeL52e54

2025-08-04 13:11:56

148

3,901.0000

XLON

05002050000177216-E0O0oeL52ed1

2025-08-04 13:12:57

148

3,900.0000

XLON

07002070000177270-E0O0oeL52fKw

2025-08-04 13:13:17

222

3,899.0000

XLON

05002050000177808-E0O0oeL52foR

2025-08-04 13:16:40

349

3,902.0000

XLON

07002070000180258-E0O0oeL52iIZ

2025-08-04 13:18:09

162

3,903.0000

XLON

05002050000181108-E0O0oeL52jOi

2025-08-04 13:18:09

81

3,903.0000

XLON

05002050000181108-E0O0oeL52jOn

2025-08-04 13:18:10

31

3,903.0000

XLON

05002050000181108-E0O0oeL52jPM

2025-08-04 13:18:24

305

3,902.0000

XLON

05002050000180923-E0O0oeL52jTA

2025-08-04 13:18:24

19

3,902.0000

XLON

05002050000180923-E0O0oeL52jTE

2025-08-04 13:19:53

199

3,901.0000

XLON

07002070000181618-E0O0oeL52kOH

2025-08-04 13:20:54

239

3,899.0000

XLON

05002050000181537-E0O0oeL52l8z

2025-08-04 13:21:32

218

3,898.0000

XLON

05002050000182224-E0O0oeL52lgW

2025-08-04 13:21:55

149

3,897.0000

XLON

07002070000181819-E0O0oeL52m0d

2025-08-04 13:21:57

218

3,896.0000

XLON

05002050000182174-E0O0oeL52m4C

2025-08-04 13:24:25

139

3,898.0000

XLON

05002050000183455-E0O0oeL52nO2

2025-08-04 13:24:25

8

3,898.0000

XLON

05002050000183455-E0O0oeL52nO4

2025-08-04 13:28:16

391

3,898.0000

XLON

07002070000184533-E0O0oeL52q2z

2025-08-04 13:29:22

490

3,899.0000

XLON

07002070000186296-E0O0oeL52qoh

2025-08-04 13:29:32

174

3,898.0000

XLON

07002070000185601-E0O0oeL52qxm

2025-08-04 13:29:59

147

3,897.0000

XLON

05002050000183241-E0O0oeL52rJM

2025-08-04 13:29:59

90

3,897.0000

XLON

07002070000185073-E0O0oeL52rJS

2025-08-04 13:29:59

188

3,897.0000

XLON

05002050000183724-E0O0oeL52rJQ

2025-08-04 13:29:59

74

3,897.0000

XLON

07002070000185073-E0O0oeL52rJU

2025-08-04 13:30:00

200

3,896.0000

XLON

07002070000185300-E0O0oeL52rdS

2025-08-04 13:30:00

52

3,896.0000

XLON

07002070000185300-E0O0oeL52rdU

2025-08-04 13:30:01

451

3,895.0000

XLON

05002050000186589-E0O0oeL52rl1

2025-08-04 13:31:33

439

3,898.0000

XLON

07002070000189428-E0O0oeL52vH3

2025-08-04 13:32:15

329

3,899.0000

XLON

05002050000190155-E0O0oeL52wgZ

2025-08-04 13:33:23

472

3,898.0000

XLON

07002070000191105-E0O0oeL52ypf

2025-08-04 13:33:31

403

3,897.0000

XLON

07002070000189338-E0O0oeL52z37

2025-08-04 13:33:46

136

3,896.0000

XLON

05002050000191670-E0O0oeL52zWT

2025-08-04 13:34:47

353

3,896.0000

XLON

05002050000193106-E0O0oeL530Tr

2025-08-04 13:35:50

353

3,895.0000

XLON

07002070000193202-E0O0oeL531sW

2025-08-04 13:36:04

218

3,895.0000

XLON

05002050000194912-E0O0oeL532HP

2025-08-04 13:36:04

25

3,895.0000

XLON

05002050000194912-E0O0oeL532HU

2025-08-04 13:36:04

221

3,894.0000

XLON

05002050000194843-E0O0oeL532KY

2025-08-04 13:37:40

279

3,891.0000

XLON

05002050000195625-E0O0oeL534En

2025-08-04 13:38:03

275

3,890.0000

XLON

05002050000196450-E0O0oeL534in

2025-08-04 13:39:11

137

3,891.0000

XLON

05002050000197753-E0O0oeL535vs

2025-08-04 13:39:24

232

3,890.0000

XLON

07002070000198078-E0O0oeL536CY

2025-08-04 13:39:24

137

3,889.0000

XLON

07002070000197915-E0O0oeL536Cc

2025-08-04 13:40:02

211

3,888.0000

XLON

05002050000197972-E0O0oeL536cN

2025-08-04 13:41:02

57

3,891.0000

XLON

07002070000199468-E0O0oeL537dd

2025-08-04 13:41:30

114

3,891.0000

XLON

07002070000199757-E0O0oeL538OB

2025-08-04 13:41:30

65

3,891.0000

XLON

07002070000199757-E0O0oeL538OD

2025-08-04 13:41:35

206

3,890.0000

XLON

05002050000199367-E0O0oeL538XM

2025-08-04 13:43:15

228

3,891.0000

XLON

07002070000201085-E0O0oeL53A8E

2025-08-04 13:43:58

319

3,890.0000

XLON

05002050000200803-E0O0oeL53AzP

2025-08-04 13:44:59

344

3,893.0000

XLON

07002070000202591-E0O0oeL53Bcl

2025-08-04 13:45:41

65

3,892.0000

XLON

05002050000202471-E0O0oeL53CXq

2025-08-04 13:45:42

210

3,892.0000

XLON

05002050000202471-E0O0oeL53CXv

2025-08-04 13:46:17

323

3,893.0000

XLON

07002070000203788-E0O0oeL53DHu

2025-08-04 13:47:46

216

3,892.0000

XLON

05002050000203588-E0O0oeL53FBZ

2025-08-04 13:49:11

184

3,893.0000

XLON

05002050000205780-E0O0oeL53GQE

2025-08-04 13:49:20

106

3,891.0000

XLON

07002070000203824-E0O0oeL53Gpe

2025-08-04 13:49:20

28

3,891.0000

XLON

07002070000204994-E0O0oeL53Gpg

2025-08-04 13:49:20

206

3,891.0000

XLON

07002070000204994-E0O0oeL53Gpl

2025-08-04 13:49:22

20

3,890.0000

XLON

07002070000206148-E0O0oeL53Gw4

2025-08-04 13:49:22

163

3,890.0000

XLON

07002070000206148-E0O0oeL53GwC

2025-08-04 13:49:23

42

3,890.0000

XLON

07002070000206148-E0O0oeL53GxG

2025-08-04 13:50:02

111

3,889.0000

XLON

05002050000206057-E0O0oeL53Hq1

2025-08-04 13:50:02

182

3,889.0000

XLON

05002050000206057-E0O0oeL53HqH

2025-08-04 13:50:02

45

3,889.0000

XLON

05002050000206057-E0O0oeL53HqJ

2025-08-04 13:51:18

216

3,888.0000

XLON

05002050000207292-E0O0oeL53JAz

2025-08-04 13:51:18

8

3,888.0000

XLON

05002050000207292-E0O0oeL53JB1

2025-08-04 13:53:00

379

3,891.0000

XLON

05002050000208546-E0O0oeL53Kxm

2025-08-04 13:53:00

55

3,891.0000

XLON

05002050000208546-E0O0oeL53Kxo

2025-08-04 13:54:02

223

3,889.0000

XLON

05002050000208339-E0O0oeL53Lyz

2025-08-04 13:54:02

143

3,889.0000

XLON

07002070000207874-E0O0oeL53Lyx

2025-08-04 13:54:02

130

3,889.0000

XLON

07002070000208630-E0O0oeL53Lz1

2025-08-04 13:55:11

126

3,889.0000

XLON

05002050000209867-E0O0oeL53N7c

2025-08-04 13:55:11

131

3,889.0000

XLON

05002050000209867-E0O0oeL53N7s

2025-08-04 13:56:16

300

3,889.0000

XLON

07002070000211173-E0O0oeL53O9a

2025-08-04 13:56:19

321

3,888.0000

XLON

07002070000209978-E0O0oeL53OFV

2025-08-04 13:57:57

196

3,891.0000

XLON

07002070000212479-E0O0oeL53Q1S

2025-08-04 13:57:57

52

3,891.0000

XLON

07002070000212479-E0O0oeL53Q1U

2025-08-04 14:02:15

543

3,893.0000

XLON

07002070000217980-E0O0oeL53Thg

2025-08-04 14:02:23

464

3,892.0000

XLON

05002050000217388-E0O0oeL53Ttx

2025-08-04 14:03:32

260

3,892.0000

XLON

07002070000219073-E0O0oeL53Uwi

2025-08-04 14:03:32

166

3,892.0000

XLON

07002070000219073-E0O0oeL53Uwk

2025-08-04 14:03:53

472

3,891.0000

XLON

05002050000218572-E0O0oeL53VDp

2025-08-04 14:04:45

268

3,892.0000

XLON

05002050000220210-E0O0oeL53WNU

2025-08-04 14:04:57

348

3,891.0000

XLON

07002070000220144-E0O0oeL53Wa6

2025-08-04 14:05:53

188

3,890.0000

XLON

05002050000220212-E0O0oeL53Xi1

2025-08-04 14:06:23

297

3,893.0000

XLON

05002050000221338-E0O0oeL53YgH

2025-08-04 14:07:00

153

3,895.0000

XLON

05002050000221914-E0O0oeL53ZPC

2025-08-04 14:08:29

104

3,897.0000

XLON

05002050000223131-E0O0oeL53b5T

2025-08-04 14:08:37

167

3,898.0000

XLON

07002070000223343-E0O0oeL53bH6

2025-08-04 14:09:54

143

3,897.0000

XLON

05002050000223160-E0O0oeL53caz

2025-08-04 14:09:54

154

3,897.0000

XLON

07002070000223893-E0O0oeL53cb1

2025-08-04 14:10:01

223

3,896.0000

XLON

07002070000223080-E0O0oeL53cnH

2025-08-04 14:10:16

298

3,895.0000

XLON

05002050000223778-E0O0oeL53dAj

2025-08-04 14:11:08

105

3,894.0000

XLON

07002070000225330-E0O0oeL53eZc

2025-08-04 14:11:08

105

3,894.0000

XLON

07002070000225330-E0O0oeL53eZe

2025-08-04 14:12:21

208

3,892.0000

XLON

05002050000225129-E0O0oeL53gFU

2025-08-04 14:13:06

249

3,891.0000

XLON

07002070000226530-E0O0oeL53h1x

2025-08-04 14:14:22

306

3,893.0000

XLON

07002070000227687-E0O0oeL53iOM

2025-08-04 14:16:15

51

3,894.0000

XLON

05002050000228989-E0O0oeL53kma

2025-08-04 14:16:15

299

3,894.0000

XLON

05002050000228989-E0O0oeL53kmc

2025-08-04 14:17:52

304

3,896.0000

XLON

07002070000230153-E0O0oeL53mUz

2025-08-04 14:17:52

39

3,896.0000

XLON

07002070000230153-E0O0oeL53mV3

2025-08-04 14:19:21

202

3,898.0000

XLON

05002050000230686-E0O0oeL53nzQ

2025-08-04 14:19:21

219

3,898.0000

XLON

07002070000230854-E0O0oeL53nzO

2025-08-04 14:20:01

414

3,899.0000

XLON

07002070000231527-E0O0oeL53ocp

2025-08-04 14:21:07

471

3,899.0000

XLON

07002070000232324-E0O0oeL53pak

2025-08-04 14:21:43

385

3,898.0000

XLON

05002050000231124-E0O0oeL53qEw

2025-08-04 14:22:45

243

3,898.0000

XLON

07002070000233359-E0O0oeL53qpk

2025-08-04 14:23:25

183

3,897.0000

XLON

05002050000233239-E0O0oeL53rRh

2025-08-04 14:24:57

32

3,899.0000

XLON

07002070000234767-E0O0oeL53shl

2025-08-04 14:25:07

389

3,898.0000

XLON

05002050000234252-E0O0oeL53syD

2025-08-04 14:25:42

129

3,896.0000

XLON

07002070000234768-E0O0oeL53tQ5

2025-08-04 14:26:07

270

3,899.0000

XLON

07002070000235501-E0O0oeL53twk

2025-08-04 14:26:08

34

3,899.0000

XLON

07002070000235501-E0O0oeL53txz

2025-08-04 14:26:18

328

3,897.0000

XLON

05002050000235389-E0O0oeL53u8V

2025-08-04 14:26:18

272

3,897.0000

XLON

07002070000235363-E0O0oeL53u8R

2025-08-04 14:28:00

178

3,896.0000

XLON

07002070000236797-E0O0oeL53vpg

2025-08-04 14:28:06

231

3,895.0000

XLON

05002050000236688-E0O0oeL53vtp

2025-08-04 14:29:54

264

3,896.0000

XLON

07002070000238061-E0O0oeL53xm2

2025-08-04 14:30:53

244

3,895.0000

XLON

05002050000237715-E0O0oeL53z4p

2025-08-04 14:32:06

228

3,894.0000

XLON

07002070000239119-E0O0oeL540Go

2025-08-04 14:33:09

346

3,896.0000

XLON

05002050000240409-E0O0oeL541PC

2025-08-04 14:34:22

228

3,896.0000

XLON

05002050000241251-E0O0oeL542gh

2025-08-04 14:34:42

94

3,896.0000

XLON

07002070000241523-E0O0oeL542wp

2025-08-04 14:36:03

151

3,898.0000

XLON

05002050000242202-E0O0oeL544FU

2025-08-04 14:36:03

162

3,898.0000

XLON

07002070000242229-E0O0oeL544FS

2025-08-04 14:36:33

112

3,897.0000

XLON

05002050000242203-E0O0oeL544h9

2025-08-04 14:36:33

175

3,897.0000

XLON

07002070000242230-E0O0oeL544h7

2025-08-04 14:37:16

348

3,896.0000

XLON

05002050000242267-E0O0oeL545Gw

2025-08-04 14:37:42

326

3,896.0000

XLON

07002070000243230-E0O0oeL545bU

2025-08-04 14:37:42

44

3,896.0000

XLON

07002070000243230-E0O0oeL545bh

2025-08-04 14:39:43

228

3,899.0000

XLON

05002050000244428-E0O0oeL546yP

2025-08-04 14:39:43

65

3,899.0000

XLON

05002050000244428-E0O0oeL546yY

2025-08-04 14:39:44

9

3,899.0000

XLON

05002050000244428-E0O0oeL546yw

2025-08-04 14:41:00

190

3,898.0000

XLON

07002070000244243-E0O0oeL547xr

2025-08-04 14:41:30

397

3,899.0000

XLON

07002070000245511-E0O0oeL548ba

2025-08-04 14:41:30

40

3,899.0000

XLON

07002070000245511-E0O0oeL548bc

2025-08-04 14:41:33

112

3,898.0000

XLON

07002070000244243-E0O0oeL548fE

2025-08-04 14:41:33

240

3,898.0000

XLON

07002070000245201-E0O0oeL548fK

2025-08-04 14:42:52

215

3,899.0000

XLON

07002070000246234-E0O0oeL549nD

2025-08-04 14:43:08

13

3,899.0000

XLON

07002070000246234-E0O0oeL54A5O

2025-08-04 14:43:10

54

3,899.0000

XLON

07002070000246234-E0O0oeL54A7k

2025-08-04 14:43:10

7

3,899.0000

XLON

07002070000246234-E0O0oeL54A7m

2025-08-04 14:43:30

237

3,899.0000

XLON

07002070000246677-E0O0oeL54APq

2025-08-04 14:44:25

267

3,897.0000

XLON

05002050000247117-E0O0oeL54BFt

2025-08-04 14:45:58

263

3,897.0000

XLON

05002050000247837-E0O0oeL54CpL

2025-08-04 14:46:10

250

3,897.0000

XLON

07002070000248258-E0O0oeL54D1V

2025-08-04 14:46:10

74

3,897.0000

XLON

07002070000248258-E0O0oeL54D1Y

2025-08-04 14:47:52

448

3,898.0000

XLON

07002070000249405-E0O0oeL54E2p

2025-08-04 14:47:52

26

3,898.0000

XLON

07002070000249405-E0O0oeL54E2s

2025-08-04 14:49:26

421

3,898.0000

XLON

07002070000250560-E0O0oeL54FNy

2025-08-04 14:49:26

77

3,898.0000

XLON

07002070000250560-E0O0oeL54FO2

2025-08-04 14:50:02

83

3,897.0000

XLON

07002070000249311-E0O0oeL54G3j

2025-08-04 14:50:02

233

3,897.0000

XLON

07002070000249311-E0O0oeL54G3n

2025-08-04 14:50:02

158

3,897.0000

XLON

07002070000250124-E0O0oeL54G3p

2025-08-04 14:51:02

347

3,895.0000

XLON

05002050000251832-E0O0oeL54I8W

2025-08-04 14:51:14

248

3,894.0000

XLON

07002070000251918-E0O0oeL54IiP

2025-08-04 14:53:05

313

3,895.0000

XLON

07002070000253461-E0O0oeL54Kpr

2025-08-04 14:53:26

263

3,894.0000

XLON

07002070000253394-E0O0oeL54LOT

2025-08-04 14:53:43

99

3,893.0000

XLON

05002050000253690-E0O0oeL54LgR

2025-08-04 14:53:43

42

3,893.0000

XLON

05002050000253690-E0O0oeL54LgV

2025-08-04 14:54:37

268

3,895.0000

XLON

05002050000254856-E0O0oeL54MrA

2025-08-04 14:54:41

206

3,894.0000

XLON

07002070000254901-E0O0oeL54Mu1

2025-08-04 14:55:01

100

3,893.0000

XLON

07002070000255006-E0O0oeL54NTs

2025-08-04 14:55:01

44

3,893.0000

XLON

07002070000255006-E0O0oeL54NTx

2025-08-04 14:56:08

223

3,894.0000

XLON

05002050000255942-E0O0oeL54Osp

2025-08-04 14:57:04

223

3,893.0000

XLON

07002070000256042-E0O0oeL54Px2

2025-08-04 14:57:57

287

3,894.0000

XLON

07002070000257077-E0O0oeL54Qrs

2025-08-04 14:59:16

195

3,894.0000

XLON

07002070000257891-E0O0oeL54SO8

2025-08-04 14:59:22

269

3,894.0000

XLON

05002050000257921-E0O0oeL54SSY

2025-08-04 15:00:50

287

3,894.0000

XLON

07002070000259072-E0O0oeL54UJm

2025-08-04 15:01:02

341

3,894.0000

XLON

07002070000259347-E0O0oeL54UcA

2025-08-04 15:02:52

395

3,895.0000

XLON

07002070000260734-E0O0oeL54Wle

2025-08-04 15:03:02

217

3,894.0000

XLON

05002050000260365-E0O0oeL54Wvf

2025-08-04 15:03:02

512

3,894.0000

XLON

07002070000260584-E0O0oeL54Wvh

2025-08-04 15:04:30

243

3,894.0000

XLON

05002050000261579-E0O0oeL54YCL

2025-08-04 15:06:42

292

3,895.0000

XLON

07002070000262212-E0O0oeL54a76

2025-08-04 15:07:53

500

3,898.0000

XLON

07002070000263843-E0O0oeL54bMm

2025-08-04 15:08:40

459

3,897.0000

XLON

07002070000263740-E0O0oeL54c1F

2025-08-04 15:09:22

271

3,898.0000

XLON

05002050000264745-E0O0oeL54cwQ

2025-08-04 15:09:22

20

3,898.0000

XLON

05002050000264745-E0O0oeL54cwW

2025-08-04 15:09:22

1

3,898.0000

XLON

05002050000264745-E0O0oeL54cwY

2025-08-04 15:09:22

59

3,898.0000

XLON

05002050000264745-E0O0oeL54cwl

2025-08-04 15:09:22

5

3,898.0000

XLON

05002050000264745-E0O0oeL54cwn

2025-08-04 15:09:22

13

3,898.0000

XLON

05002050000264745-E0O0oeL54cwr

2025-08-04 15:09:56

292

3,897.0000

XLON

05002050000264605-E0O0oeL54dfz

2025-08-04 15:10:19

480

3,896.0000

XLON

07002070000264785-E0O0oeL54ePL

2025-08-04 15:11:02

221

3,899.0000

XLON

05002050000265874-E0O0oeL54fZY

2025-08-04 15:11:02

82

3,899.0000

XLON

05002050000265874-E0O0oeL54fZl

2025-08-04 15:11:15

11

3,899.0000

XLON

05002050000265874-E0O0oeL54g1J

2025-08-04 15:11:15

385

3,898.0000

XLON

07002070000265892-E0O0oeL54g3S

2025-08-04 15:11:15

14

3,898.0000

XLON

07002070000265892-E0O0oeL54g3W

2025-08-04 15:13:34

286

3,900.0000

XLON

05002050000267435-E0O0oeL54ine

2025-08-04 15:14:22

158

3,900.0000

XLON

07002070000267876-E0O0oeL54jdw

2025-08-04 15:15:07

315

3,899.0000

XLON

05002050000267106-E0O0oeL54kaJ

2025-08-04 15:15:44

342

3,898.0000

XLON

07002070000267004-E0O0oeL54lNd

2025-08-04 15:16:53

470

3,899.0000

XLON

07002070000269151-E0O0oeL54mzN

2025-08-04 15:17:37

470

3,898.0000

XLON

07002070000269113-E0O0oeL54nZY

2025-08-04 15:19:05

496

3,901.0000

XLON

05002050000269632-E0O0oeL54p1I

2025-08-04 15:19:22

544

3,901.0000

XLON

07002070000269711-E0O0oeL54pQc

2025-08-04 15:19:22

13

3,901.0000

XLON

07002070000269711-E0O0oeL54pQe

2025-08-04 15:20:04

573

3,900.0000

XLON

07002070000269617-E0O0oeL54qDM

2025-08-04 15:21:00

262

3,899.0000

XLON

05002050000269778-E0O0oeL54rcv

2025-08-04 15:21:04

351

3,900.0000

XLON

07002070000270050-E0O0oeL54rmE

2025-08-04 15:21:04

36

3,900.0000

XLON

07002070000270050-E0O0oeL54rmG

2025-08-04 15:22:20

347

3,902.0000

XLON

07002070000270258-E0O0oeL54ss2

2025-08-04 15:22:42

475

3,902.0000

XLON

07002070000270361-E0O0oeL54tGw

2025-08-04 15:23:06

425

3,901.0000

XLON

05002050000270312-E0O0oeL54tmJ

2025-08-04 15:24:38

461

3,903.0000

XLON

07002070000270714-E0O0oeL54vJX

2025-08-04 15:25:04

545

3,902.0000

XLON

05002050000270739-E0O0oeL54ve6

2025-08-04 15:26:11

283

3,903.0000

XLON

05002050000271151-E0O0oeL54xA7

2025-08-04 15:27:42

121

3,904.0000

XLON

07002070000271382-E0O0oeL54ycw

2025-08-04 15:27:42

41

3,904.0000

XLON

07002070000271382-E0O0oeL54ycy

2025-08-04 15:28:55

648

3,905.0000

XLON

07002070000271601-E0O0oeL550Mv

 

 

 

 

 

 

 

 

 

 

 

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
 
 
POSSSDFMLEISELA

Related Shares:

Relx
FTSE 100 Latest
Value9,165.28
Change36.98