-
22 April 2025 17:14:04
- Source: Sharecast
22 April 2025
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 258,391 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 34,879,803 ordinary shares in treasury, and has 1,846,795,896 ordinary shares in issue (excluding treasury shares). Since 2 January 2025 RELX PLC has purchased 15,272,133 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: |
22 April 2025 |
|
Number of ordinary shares purchased: |
258,391 |
|
Highest price paid per share (p): |
3953 |
|
Lowest price paid per share (p): |
3899 |
|
Volume weighted average price paid per share (p): |
3932.3222 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
|
|
|||||||
|
22-Apr-2025 |
15:08:42 |
234 |
3950.00 |
XLON |
2687845 |
|
|
|
22-Apr-2025 |
15:08:42 |
164 |
3950.00 |
XLON |
2687843 |
|
|
|
22-Apr-2025 |
15:08:42 |
113 |
3950.00 |
XLON |
2687841 |
|
|
|
22-Apr-2025 |
15:08:27 |
505 |
3950.00 |
XLON |
2687342 |
|
|
|
22-Apr-2025 |
15:08:11 |
881 |
3950.00 |
XLON |
2686856 |
|
|
|
22-Apr-2025 |
15:07:29 |
24 |
3949.00 |
XLON |
2685552 |
|
|
|
22-Apr-2025 |
15:07:29 |
316 |
3949.00 |
XLON |
2685550 |
|
|
|
22-Apr-2025 |
15:07:29 |
500 |
3949.00 |
XLON |
2685548 |
|
|
|
22-Apr-2025 |
15:06:39 |
103 |
3951.00 |
XLON |
2684109 |
|
|
|
22-Apr-2025 |
15:06:39 |
169 |
3951.00 |
XLON |
2684111 |
|
|
|
22-Apr-2025 |
15:06:39 |
100 |
3951.00 |
XLON |
2684107 |
|
|
|
22-Apr-2025 |
15:06:39 |
20 |
3951.00 |
XLON |
2684105 |
|
|
|
22-Apr-2025 |
15:06:39 |
20 |
3951.00 |
XLON |
2684103 |
|
|
|
22-Apr-2025 |
15:06:39 |
812 |
3953.00 |
XLON |
2684099 |
|
|
|
22-Apr-2025 |
15:05:35 |
181 |
3951.00 |
XLON |
2681771 |
|
|
|
22-Apr-2025 |
15:05:35 |
250 |
3951.00 |
XLON |
2681769 |
|
|
|
22-Apr-2025 |
15:05:35 |
333 |
3952.00 |
XLON |
2681755 |
|
|
|
22-Apr-2025 |
15:05:35 |
205 |
3952.00 |
XLON |
2681753 |
|
|
|
22-Apr-2025 |
15:05:31 |
100 |
3952.00 |
XLON |
2681494 |
|
|
|
22-Apr-2025 |
15:05:31 |
100 |
3952.00 |
XLON |
2681496 |
|
|
|
22-Apr-2025 |
15:05:31 |
100 |
3952.00 |
XLON |
2681498 |
|
|
|
22-Apr-2025 |
15:04:29 |
264 |
3953.00 |
XLON |
2679033 |
|
|
|
22-Apr-2025 |
15:04:29 |
1,104 |
3953.00 |
XLON |
2679031 |
|
|
|
22-Apr-2025 |
15:03:18 |
791 |
3951.00 |
XLON |
2676800 |
|
|
|
22-Apr-2025 |
15:02:39 |
330 |
3951.00 |
XLON |
2675487 |
|
|
|
22-Apr-2025 |
15:02:39 |
133 |
3951.00 |
XLON |
2675485 |
|
|
|
22-Apr-2025 |
15:02:39 |
190 |
3951.00 |
XLON |
2675482 |
|
|
|
22-Apr-2025 |
15:02:39 |
133 |
3951.00 |
XLON |
2675480 |
|
|
|
22-Apr-2025 |
15:01:38 |
742 |
3950.00 |
XLON |
2673904 |
|
|
|
22-Apr-2025 |
15:01:38 |
107 |
3950.00 |
XLON |
2673906 |
|
|
|
22-Apr-2025 |
15:00:41 |
766 |
3948.00 |
XLON |
2671413 |
|
|
|
22-Apr-2025 |
14:59:40 |
757 |
3946.00 |
XLON |
2666943 |
|
|
|
22-Apr-2025 |
14:59:19 |
816 |
3948.00 |
XLON |
2665792 |
|
|
|
22-Apr-2025 |
14:58:46 |
238 |
3947.00 |
XLON |
2664714 |
|
|
|
22-Apr-2025 |
14:58:08 |
100 |
3947.00 |
XLON |
2663475 |
|
|
|
22-Apr-2025 |
14:58:08 |
392 |
3948.00 |
XLON |
2663456 |
|
|
|
22-Apr-2025 |
14:58:08 |
222 |
3948.00 |
XLON |
2663454 |
|
|
|
22-Apr-2025 |
14:58:08 |
170 |
3948.00 |
XLON |
2663452 |
|
|
|
22-Apr-2025 |
14:57:38 |
75 |
3947.00 |
XLON |
2662456 |
|
|
|
22-Apr-2025 |
14:57:38 |
300 |
3947.00 |
XLON |
2662454 |
|
|
|
22-Apr-2025 |
14:57:38 |
32 |
3947.00 |
XLON |
2662452 |
|
|
|
22-Apr-2025 |
14:57:06 |
637 |
3947.00 |
XLON |
2661157 |
|
|
|
22-Apr-2025 |
14:57:06 |
200 |
3947.00 |
XLON |
2661155 |
|
|
|
22-Apr-2025 |
14:56:38 |
46 |
3946.00 |
XLON |
2660105 |
|
|
|
22-Apr-2025 |
14:56:29 |
95 |
3946.00 |
XLON |
2659696 |
|
|
|
22-Apr-2025 |
14:56:12 |
31 |
3946.00 |
XLON |
2659160 |
|
|
|
22-Apr-2025 |
14:55:23 |
200 |
3946.00 |
XLON |
2657563 |
|
|
|
22-Apr-2025 |
14:55:23 |
534 |
3946.00 |
XLON |
2657561 |
|
|
|
22-Apr-2025 |
14:55:22 |
742 |
3947.00 |
XLON |
2657442 |
|
|
|
22-Apr-2025 |
14:53:58 |
870 |
3946.00 |
XLON |
2654548 |
|
|
|
22-Apr-2025 |
14:53:29 |
742 |
3947.00 |
XLON |
2653848 |
|
|
|
22-Apr-2025 |
14:52:27 |
714 |
3945.00 |
XLON |
2651858 |
|
|
|
22-Apr-2025 |
14:51:35 |
844 |
3946.00 |
XLON |
2650157 |
|
|
|
22-Apr-2025 |
14:50:36 |
239 |
3950.00 |
XLON |
2648342 |
|
|
|
22-Apr-2025 |
14:50:36 |
300 |
3950.00 |
XLON |
2648340 |
|
|
|
22-Apr-2025 |
14:50:36 |
179 |
3950.00 |
XLON |
2648338 |
|
|
|
22-Apr-2025 |
14:49:47 |
753 |
3950.00 |
XLON |
2646483 |
|
|
|
22-Apr-2025 |
14:49:38 |
742 |
3951.00 |
XLON |
2646188 |
|
|
|
22-Apr-2025 |
14:48:00 |
607 |
3948.00 |
XLON |
2642762 |
|
|
|
22-Apr-2025 |
14:48:00 |
200 |
3948.00 |
XLON |
2642760 |
|
|
|
22-Apr-2025 |
14:45:33 |
116 |
3947.00 |
XLON |
2637591 |
|
|
|
22-Apr-2025 |
14:45:33 |
171 |
3947.00 |
XLON |
2637589 |
|
|
|
22-Apr-2025 |
14:45:33 |
160 |
3947.00 |
XLON |
2637587 |
|
|
|
22-Apr-2025 |
14:45:33 |
318 |
3947.00 |
XLON |
2637585 |
|
|
|
22-Apr-2025 |
14:45:33 |
132 |
3947.00 |
XLON |
2637583 |
|
|
|
22-Apr-2025 |
14:45:33 |
742 |
3947.00 |
XLON |
2637581 |
|
|
|
22-Apr-2025 |
14:45:33 |
842 |
3947.00 |
XLON |
2637579 |
|
|
|
22-Apr-2025 |
14:42:23 |
4 |
3945.00 |
XLON |
2631355 |
|
|
|
22-Apr-2025 |
14:42:23 |
812 |
3945.00 |
XLON |
2631353 |
|
|
|
22-Apr-2025 |
14:42:23 |
752 |
3945.00 |
XLON |
2631342 |
|
|
|
22-Apr-2025 |
14:41:49 |
84 |
3946.00 |
XLON |
2630238 |
|
|
|
22-Apr-2025 |
14:41:49 |
230 |
3946.00 |
XLON |
2630236 |
|
|
|
22-Apr-2025 |
14:41:49 |
501 |
3946.00 |
XLON |
2630234 |
|
|
|
22-Apr-2025 |
14:40:04 |
40 |
3943.00 |
XLON |
2625627 |
|
|
|
22-Apr-2025 |
14:40:04 |
271 |
3943.00 |
XLON |
2625625 |
|
|
|
22-Apr-2025 |
14:40:04 |
199 |
3943.00 |
XLON |
2625623 |
|
|
|
22-Apr-2025 |
14:40:04 |
199 |
3943.00 |
XLON |
2625619 |
|
|
|
22-Apr-2025 |
14:40:04 |
103 |
3943.00 |
XLON |
2625617 |
|
|
|
22-Apr-2025 |
14:40:04 |
246 |
3943.00 |
XLON |
2625612 |
|
|
|
22-Apr-2025 |
14:40:04 |
499 |
3943.00 |
XLON |
2625609 |
|
|
|
22-Apr-2025 |
14:40:00 |
8 |
3943.00 |
XLON |
2625435 |
|
|
|
22-Apr-2025 |
14:38:07 |
713 |
3940.00 |
XLON |
2621384 |
|
|
|
22-Apr-2025 |
14:37:12 |
675 |
3940.00 |
XLON |
2619516 |
|
|
|
22-Apr-2025 |
14:37:12 |
198 |
3940.00 |
XLON |
2619514 |
|
|
|
22-Apr-2025 |
14:35:28 |
851 |
3941.00 |
XLON |
2615937 |
|
|
|
22-Apr-2025 |
14:35:13 |
562 |
3941.00 |
XLON |
2615341 |
|
|
|
22-Apr-2025 |
14:35:13 |
100 |
3941.00 |
XLON |
2615339 |
|
|
|
22-Apr-2025 |
14:35:13 |
46 |
3941.00 |
XLON |
2615337 |
|
|
|
22-Apr-2025 |
14:34:14 |
198 |
3941.00 |
XLON |
2612837 |
|
|
|
22-Apr-2025 |
14:34:14 |
500 |
3941.00 |
XLON |
2612830 |
|
|
|
22-Apr-2025 |
14:34:14 |
128 |
3941.00 |
XLON |
2612816 |
|
|
|
22-Apr-2025 |
14:34:14 |
9 |
3941.00 |
XLON |
2612814 |
|
|
|
22-Apr-2025 |
14:34:01 |
400 |
3941.00 |
XLON |
2612336 |
|
|
|
22-Apr-2025 |
14:34:01 |
100 |
3941.00 |
XLON |
2612333 |
|
|
|
22-Apr-2025 |
14:34:01 |
78 |
3941.00 |
XLON |
2612324 |
|
|
|
22-Apr-2025 |
14:34:01 |
178 |
3941.00 |
XLON |
2612326 |
|
|
|
22-Apr-2025 |
14:33:19 |
200 |
3941.00 |
XLON |
2611155 |
|
|
|
22-Apr-2025 |
14:33:19 |
742 |
3941.00 |
XLON |
2611153 |
|
|
|
22-Apr-2025 |
14:33:19 |
4 |
3941.00 |
XLON |
2611151 |
|
|
|
22-Apr-2025 |
14:31:13 |
706 |
3939.00 |
XLON |
2606650 |
|
|
|
22-Apr-2025 |
14:30:28 |
114 |
3941.00 |
XLON |
2604598 |
|
|
|
22-Apr-2025 |
14:30:28 |
742 |
3941.00 |
XLON |
2604596 |
|
|
|
22-Apr-2025 |
14:30:28 |
638 |
3941.00 |
XLON |
2604594 |
|
|
|
22-Apr-2025 |
14:30:28 |
95 |
3941.00 |
XLON |
2604592 |
|
|
|
22-Apr-2025 |
14:29:30 |
200 |
3940.00 |
XLON |
2602067 |
|
|
|
22-Apr-2025 |
14:29:29 |
752 |
3940.00 |
XLON |
2602036 |
|
|
|
22-Apr-2025 |
14:29:29 |
752 |
3941.00 |
XLON |
2602033 |
|
|
|
22-Apr-2025 |
14:28:41 |
681 |
3940.00 |
XLON |
2600495 |
|
|
|
22-Apr-2025 |
14:28:41 |
306 |
3940.00 |
XLON |
2600493 |
|
|
|
22-Apr-2025 |
14:26:46 |
194 |
3939.00 |
XLON |
2596856 |
|
|
|
22-Apr-2025 |
14:26:46 |
190 |
3939.00 |
XLON |
2596854 |
|
|
|
22-Apr-2025 |
14:26:44 |
118 |
3939.00 |
XLON |
2596789 |
|
|
|
22-Apr-2025 |
14:26:44 |
219 |
3939.00 |
XLON |
2596787 |
|
|
|
22-Apr-2025 |
14:26:39 |
107 |
3939.00 |
XLON |
2596621 |
|
|
|
22-Apr-2025 |
14:26:13 |
841 |
3940.00 |
XLON |
2595950 |
|
|
|
22-Apr-2025 |
14:24:36 |
62 |
3941.00 |
XLON |
2591480 |
|
|
|
22-Apr-2025 |
14:24:36 |
1,093 |
3941.00 |
XLON |
2591478 |
|
|
|
22-Apr-2025 |
14:22:29 |
564 |
3939.00 |
XLON |
2585321 |
|
|
|
22-Apr-2025 |
14:22:29 |
190 |
3939.00 |
XLON |
2585319 |
|
|
|
22-Apr-2025 |
14:21:24 |
691 |
3939.00 |
XLON |
2582739 |
|
|
|
22-Apr-2025 |
14:21:24 |
34 |
3939.00 |
XLON |
2582737 |
|
|
|
22-Apr-2025 |
14:20:57 |
724 |
3939.00 |
XLON |
2581644 |
|
|
|
22-Apr-2025 |
14:20:25 |
1,016 |
3939.00 |
XLON |
2580360 |
|
|
|
22-Apr-2025 |
14:20:14 |
707 |
3940.00 |
XLON |
2580073 |
|
|
|
22-Apr-2025 |
14:19:25 |
227 |
3941.00 |
XLON |
2578043 |
|
|
|
22-Apr-2025 |
14:18:52 |
223 |
3941.00 |
XLON |
2576176 |
|
|
|
22-Apr-2025 |
14:18:52 |
172 |
3941.00 |
XLON |
2576155 |
|
|
|
22-Apr-2025 |
14:18:51 |
197 |
3941.00 |
XLON |
2576149 |
|
|
|
22-Apr-2025 |
14:18:51 |
115 |
3941.00 |
XLON |
2576139 |
|
|
|
22-Apr-2025 |
14:18:11 |
184 |
3940.00 |
XLON |
2574783 |
|
|
|
22-Apr-2025 |
14:18:11 |
200 |
3940.00 |
XLON |
2574781 |
|
|
|
22-Apr-2025 |
14:18:11 |
332 |
3940.00 |
XLON |
2574779 |
|
|
|
22-Apr-2025 |
14:17:18 |
342 |
3939.00 |
XLON |
2572935 |
|
|
|
22-Apr-2025 |
14:17:18 |
192 |
3939.00 |
XLON |
2572933 |
|
|
|
22-Apr-2025 |
14:17:17 |
192 |
3939.00 |
XLON |
2572924 |
|
|
|
22-Apr-2025 |
14:17:17 |
6 |
3939.00 |
XLON |
2572922 |
|
|
|
22-Apr-2025 |
14:15:02 |
1,005 |
3936.00 |
XLON |
2567677 |
|
|
|
22-Apr-2025 |
14:14:50 |
842 |
3937.00 |
XLON |
2566731 |
|
|
|
22-Apr-2025 |
14:11:37 |
33 |
3937.00 |
XLON |
2559376 |
|
|
|
22-Apr-2025 |
14:11:37 |
593 |
3937.00 |
XLON |
2559374 |
|
|
|
22-Apr-2025 |
14:11:37 |
125 |
3937.00 |
XLON |
2559372 |
|
|
|
22-Apr-2025 |
14:11:37 |
113 |
3937.00 |
XLON |
2559370 |
|
|
|
22-Apr-2025 |
14:11:37 |
15 |
3937.00 |
XLON |
2559366 |
|
|
|
22-Apr-2025 |
14:11:37 |
117 |
3937.00 |
XLON |
2559360 |
|
|
|
22-Apr-2025 |
14:11:37 |
232 |
3937.00 |
XLON |
2559364 |
|
|
|
22-Apr-2025 |
14:11:37 |
100 |
3937.00 |
XLON |
2559362 |
|
|
|
22-Apr-2025 |
14:11:37 |
372 |
3937.00 |
XLON |
2559358 |
|
|
|
22-Apr-2025 |
14:11:37 |
839 |
3937.00 |
XLON |
2559355 |
|
|
|
22-Apr-2025 |
14:08:44 |
762 |
3940.00 |
XLON |
2552499 |
|
|
|
22-Apr-2025 |
14:08:44 |
8 |
3940.00 |
XLON |
2552497 |
|
|
|
22-Apr-2025 |
14:07:55 |
310 |
3941.00 |
XLON |
2550817 |
|
|
|
22-Apr-2025 |
14:07:55 |
535 |
3941.00 |
XLON |
2550815 |
|
|
|
22-Apr-2025 |
14:07:49 |
556 |
3941.00 |
XLON |
2550594 |
|
|
|
22-Apr-2025 |
14:07:42 |
200 |
3941.00 |
XLON |
2550385 |
|
|
|
22-Apr-2025 |
14:05:37 |
276 |
3942.00 |
XLON |
2545480 |
|
|
|
22-Apr-2025 |
14:05:35 |
99 |
3942.00 |
XLON |
2545402 |
|
|
|
22-Apr-2025 |
14:05:35 |
444 |
3942.00 |
XLON |
2545400 |
|
|
|
22-Apr-2025 |
14:05:18 |
488 |
3943.00 |
XLON |
2544700 |
|
|
|
22-Apr-2025 |
14:05:18 |
300 |
3943.00 |
XLON |
2544698 |
|
|
|
22-Apr-2025 |
14:05:18 |
100 |
3943.00 |
XLON |
2544696 |
|
|
|
22-Apr-2025 |
14:04:48 |
871 |
3944.00 |
XLON |
2542964 |
|
|
|
22-Apr-2025 |
14:04:46 |
746 |
3945.00 |
XLON |
2542858 |
|
|
|
22-Apr-2025 |
14:02:45 |
224 |
3944.00 |
XLON |
2537762 |
|
|
|
22-Apr-2025 |
14:02:45 |
175 |
3944.00 |
XLON |
2537760 |
|
|
|
22-Apr-2025 |
14:02:45 |
517 |
3944.00 |
XLON |
2537758 |
|
|
|
22-Apr-2025 |
14:02:45 |
320 |
3944.00 |
XLON |
2537756 |
|
|
|
22-Apr-2025 |
14:02:10 |
1,500 |
3943.00 |
XLON |
2536322 |
|
|
|
22-Apr-2025 |
14:00:01 |
663 |
3941.00 |
XLON |
2529342 |
|
|
|
22-Apr-2025 |
13:59:45 |
158 |
3942.00 |
XLON |
2527510 |
|
|
|
22-Apr-2025 |
13:59:45 |
97 |
3942.00 |
XLON |
2527508 |
|
|
|
22-Apr-2025 |
13:59:45 |
533 |
3942.00 |
XLON |
2527506 |
|
|
|
22-Apr-2025 |
13:59:45 |
232 |
3942.00 |
XLON |
2527512 |
|
|
|
22-Apr-2025 |
13:59:45 |
593 |
3942.00 |
XLON |
2527514 |
|
|
|
22-Apr-2025 |
13:59:31 |
79 |
3941.00 |
XLON |
2526843 |
|
|
|
22-Apr-2025 |
13:59:24 |
111 |
3941.00 |
XLON |
2526524 |
|
|
|
22-Apr-2025 |
13:58:08 |
736 |
3940.00 |
XLON |
2523595 |
|
|
|
22-Apr-2025 |
13:57:12 |
593 |
3940.00 |
XLON |
2521268 |
|
|
|
22-Apr-2025 |
13:57:12 |
874 |
3940.00 |
XLON |
2521263 |
|
|
|
22-Apr-2025 |
13:56:05 |
403 |
3939.00 |
XLON |
2518663 |
|
|
|
22-Apr-2025 |
13:56:05 |
406 |
3939.00 |
XLON |
2518661 |
|
|
|
22-Apr-2025 |
13:55:59 |
227 |
3940.00 |
XLON |
2518290 |
|
|
|
22-Apr-2025 |
13:55:59 |
138 |
3940.00 |
XLON |
2518286 |
|
|
|
22-Apr-2025 |
13:55:59 |
133 |
3940.00 |
XLON |
2518284 |
|
|
|
22-Apr-2025 |
13:55:59 |
94 |
3940.00 |
XLON |
2518288 |
|
|
|
22-Apr-2025 |
13:53:41 |
245 |
3941.00 |
XLON |
2512523 |
|
|
|
22-Apr-2025 |
13:53:41 |
593 |
3941.00 |
XLON |
2512521 |
|
|
|
22-Apr-2025 |
13:53:41 |
113 |
3941.00 |
XLON |
2512515 |
|
|
|
22-Apr-2025 |
13:53:41 |
127 |
3941.00 |
XLON |
2512513 |
|
|
|
22-Apr-2025 |
13:53:41 |
110 |
3941.00 |
XLON |
2512511 |
|
|
|
22-Apr-2025 |
13:53:41 |
593 |
3941.00 |
XLON |
2512509 |
|
|
|
22-Apr-2025 |
13:53:41 |
807 |
3941.00 |
XLON |
2512506 |
|
|
|
22-Apr-2025 |
13:51:05 |
69 |
3941.00 |
XLON |
2506859 |
|
|
|
22-Apr-2025 |
13:51:05 |
687 |
3941.00 |
XLON |
2506861 |
|
|
|
22-Apr-2025 |
13:50:11 |
866 |
3942.00 |
XLON |
2504749 |
|
|
|
22-Apr-2025 |
13:49:14 |
288 |
3943.00 |
XLON |
2501974 |
|
|
|
22-Apr-2025 |
13:49:14 |
196 |
3943.00 |
XLON |
2501972 |
|
|
|
22-Apr-2025 |
13:49:14 |
220 |
3943.00 |
XLON |
2501976 |
|
|
|
22-Apr-2025 |
13:49:10 |
784 |
3944.00 |
XLON |
2501879 |
|
|
|
22-Apr-2025 |
13:48:39 |
743 |
3945.00 |
XLON |
2500605 |
|
|
|
22-Apr-2025 |
13:46:53 |
803 |
3944.00 |
XLON |
2496196 |
|
|
|
22-Apr-2025 |
13:46:39 |
409 |
3947.00 |
XLON |
2495547 |
|
|
|
22-Apr-2025 |
13:46:39 |
45 |
3947.00 |
XLON |
2495545 |
|
|
|
22-Apr-2025 |
13:46:39 |
593 |
3947.00 |
XLON |
2495551 |
|
|
|
22-Apr-2025 |
13:46:39 |
32 |
3947.00 |
XLON |
2495549 |
|
|
|
22-Apr-2025 |
13:46:39 |
500 |
3947.00 |
XLON |
2495553 |
|
|
|
22-Apr-2025 |
13:46:39 |
149 |
3947.00 |
XLON |
2495543 |
|
|
|
22-Apr-2025 |
13:45:31 |
831 |
3944.00 |
XLON |
2491333 |
|
|
|
22-Apr-2025 |
13:45:24 |
684 |
3945.00 |
XLON |
2491063 |
|
|
|
22-Apr-2025 |
13:44:30 |
49 |
3945.00 |
XLON |
2488277 |
|
|
|
22-Apr-2025 |
13:44:30 |
112 |
3945.00 |
XLON |
2488275 |
|
|
|
22-Apr-2025 |
13:44:30 |
173 |
3946.00 |
XLON |
2488257 |
|
|
|
22-Apr-2025 |
13:44:30 |
576 |
3946.00 |
XLON |
2488259 |
|
|
|
22-Apr-2025 |
13:42:42 |
320 |
3944.00 |
XLON |
2484441 |
|
|
|
22-Apr-2025 |
13:42:42 |
320 |
3944.00 |
XLON |
2484439 |
|
|
|
22-Apr-2025 |
13:42:42 |
200 |
3944.00 |
XLON |
2484433 |
|
|
|
22-Apr-2025 |
13:42:39 |
30 |
3944.00 |
XLON |
2484312 |
|
|
|
22-Apr-2025 |
13:40:11 |
748 |
3944.00 |
XLON |
2479025 |
|
|
|
22-Apr-2025 |
13:40:00 |
481 |
3946.00 |
XLON |
2478497 |
|
|
|
22-Apr-2025 |
13:40:00 |
223 |
3946.00 |
XLON |
2478495 |
|
|
|
22-Apr-2025 |
13:39:03 |
430 |
3947.00 |
XLON |
2476284 |
|
|
|
22-Apr-2025 |
13:39:03 |
278 |
3947.00 |
XLON |
2476286 |
|
|
|
22-Apr-2025 |
13:39:03 |
400 |
3947.00 |
XLON |
2476282 |
|
|
|
22-Apr-2025 |
13:39:03 |
80 |
3947.00 |
XLON |
2476280 |
|
|
|
22-Apr-2025 |
13:39:03 |
300 |
3947.00 |
XLON |
2476278 |
|
|
|
22-Apr-2025 |
13:39:03 |
75 |
3947.00 |
XLON |
2476275 |
|
|
|
22-Apr-2025 |
13:37:33 |
815 |
3944.00 |
XLON |
2473360 |
|
|
|
22-Apr-2025 |
13:36:56 |
736 |
3943.00 |
XLON |
2472109 |
|
|
|
22-Apr-2025 |
13:35:38 |
392 |
3943.00 |
XLON |
2469347 |
|
|
|
22-Apr-2025 |
13:35:38 |
359 |
3943.00 |
XLON |
2469345 |
|
|
|
22-Apr-2025 |
13:34:44 |
753 |
3945.00 |
XLON |
2466370 |
|
|
|
22-Apr-2025 |
13:34:44 |
13 |
3946.00 |
XLON |
2466364 |
|
|
|
22-Apr-2025 |
13:34:44 |
707 |
3946.00 |
XLON |
2466362 |
|
|
|
22-Apr-2025 |
13:33:42 |
824 |
3948.00 |
XLON |
2464117 |
|
|
|
22-Apr-2025 |
13:33:06 |
619 |
3949.00 |
XLON |
2462618 |
|
|
|
22-Apr-2025 |
13:33:06 |
231 |
3949.00 |
XLON |
2462616 |
|
|
|
22-Apr-2025 |
13:32:28 |
167 |
3945.00 |
XLON |
2461160 |
|
|
|
22-Apr-2025 |
13:32:28 |
593 |
3945.00 |
XLON |
2461158 |
|
|
|
22-Apr-2025 |
13:32:28 |
713 |
3945.00 |
XLON |
2461155 |
|
|
|
22-Apr-2025 |
13:31:00 |
816 |
3947.00 |
XLON |
2456504 |
|
|
|
22-Apr-2025 |
13:30:43 |
306 |
3948.00 |
XLON |
2455886 |
|
|
|
22-Apr-2025 |
13:30:43 |
300 |
3948.00 |
XLON |
2455884 |
|
|
|
22-Apr-2025 |
13:30:39 |
65 |
3948.00 |
XLON |
2455686 |
|
|
|
22-Apr-2025 |
13:30:39 |
83 |
3948.00 |
XLON |
2455684 |
|
|
|
22-Apr-2025 |
13:30:28 |
19 |
3948.00 |
XLON |
2455130 |
|
|
|
22-Apr-2025 |
13:30:28 |
12 |
3948.00 |
XLON |
2455128 |
|
|
|
22-Apr-2025 |
13:30:28 |
12 |
3948.00 |
XLON |
2455126 |
|
|
|
22-Apr-2025 |
13:30:26 |
7 |
3948.00 |
XLON |
2455034 |
|
|
|
22-Apr-2025 |
13:30:26 |
5 |
3948.00 |
XLON |
2455032 |
|
|
|
22-Apr-2025 |
13:30:05 |
645 |
3947.00 |
XLON |
2453863 |
|
|
|
22-Apr-2025 |
13:30:04 |
92 |
3947.00 |
XLON |
2453793 |
|
|
|
22-Apr-2025 |
13:30:04 |
35 |
3947.00 |
XLON |
2453791 |
|
|
|
22-Apr-2025 |
13:30:04 |
19 |
3947.00 |
XLON |
2453695 |
|
|
|
22-Apr-2025 |
13:30:04 |
150 |
3947.00 |
XLON |
2453693 |
|
|
|
22-Apr-2025 |
13:30:04 |
150 |
3947.00 |
XLON |
2453691 |
|
|
|
22-Apr-2025 |
13:30:04 |
100 |
3947.00 |
XLON |
2453689 |
|
|
|
22-Apr-2025 |
13:30:04 |
268 |
3947.00 |
XLON |
2453687 |
|
|
|
22-Apr-2025 |
13:27:50 |
869 |
3947.00 |
XLON |
2446905 |
|
|
|
22-Apr-2025 |
13:26:07 |
139 |
3944.00 |
XLON |
2444026 |
|
|
|
22-Apr-2025 |
13:26:07 |
74 |
3944.00 |
XLON |
2444024 |
|
|
|
22-Apr-2025 |
13:26:07 |
74 |
3944.00 |
XLON |
2444022 |
|
|
|
22-Apr-2025 |
13:26:07 |
74 |
3944.00 |
XLON |
2444020 |
|
|
|
22-Apr-2025 |
13:26:07 |
74 |
3944.00 |
XLON |
2444017 |
|
|
|
22-Apr-2025 |
13:26:07 |
74 |
3944.00 |
XLON |
2444015 |
|
|
|
22-Apr-2025 |
13:26:07 |
74 |
3944.00 |
XLON |
2444013 |
|
|
|
22-Apr-2025 |
13:26:06 |
74 |
3944.00 |
XLON |
2444011 |
|
|
|
22-Apr-2025 |
13:26:06 |
74 |
3944.00 |
XLON |
2444009 |
|
|
|
22-Apr-2025 |
13:26:06 |
60 |
3944.00 |
XLON |
2444003 |
|
|
|
22-Apr-2025 |
13:25:59 |
708 |
3944.00 |
XLON |
2443815 |
|
|
|
22-Apr-2025 |
13:25:00 |
775 |
3943.00 |
XLON |
2442403 |
|
|
|
22-Apr-2025 |
13:20:33 |
654 |
3942.00 |
XLON |
2435931 |
|
|
|
22-Apr-2025 |
13:20:33 |
126 |
3942.00 |
XLON |
2435928 |
|
|
|
22-Apr-2025 |
13:20:33 |
48 |
3942.00 |
XLON |
2435926 |
|
|
|
22-Apr-2025 |
13:20:26 |
334 |
3943.00 |
XLON |
2435711 |
|
|
|
22-Apr-2025 |
13:20:22 |
129 |
3943.00 |
XLON |
2435635 |
|
|
|
22-Apr-2025 |
13:20:22 |
314 |
3943.00 |
XLON |
2435633 |
|
|
|
22-Apr-2025 |
13:17:51 |
732 |
3938.00 |
XLON |
2431940 |
|
|
|
22-Apr-2025 |
13:17:29 |
499 |
3938.00 |
XLON |
2431640 |
|
|
|
22-Apr-2025 |
13:17:29 |
10 |
3938.00 |
XLON |
2431644 |
|
|
|
22-Apr-2025 |
13:17:29 |
793 |
3938.00 |
XLON |
2431642 |
|
|
|
22-Apr-2025 |
13:17:01 |
212 |
3938.00 |
XLON |
2430865 |
|
|
|
22-Apr-2025 |
13:12:11 |
493 |
3934.00 |
XLON |
2424793 |
|
|
|
22-Apr-2025 |
13:11:50 |
287 |
3934.00 |
XLON |
2424287 |
|
|
|
22-Apr-2025 |
13:11:50 |
56 |
3934.00 |
XLON |
2424285 |
|
|
|
22-Apr-2025 |
13:10:37 |
811 |
3935.00 |
XLON |
2423036 |
|
|
|
22-Apr-2025 |
13:09:26 |
802 |
3935.00 |
XLON |
2421469 |
|
|
|
22-Apr-2025 |
13:09:26 |
67 |
3935.00 |
XLON |
2421467 |
|
|
|
22-Apr-2025 |
13:06:44 |
536 |
3933.00 |
XLON |
2418395 |
|
|
|
22-Apr-2025 |
13:06:44 |
230 |
3933.00 |
XLON |
2418397 |
|
|
|
22-Apr-2025 |
13:05:32 |
318 |
3938.00 |
XLON |
2416807 |
|
|
|
22-Apr-2025 |
13:05:32 |
200 |
3938.00 |
XLON |
2416805 |
|
|
|
22-Apr-2025 |
13:05:32 |
297 |
3938.00 |
XLON |
2416803 |
|
|
|
22-Apr-2025 |
13:04:22 |
714 |
3941.00 |
XLON |
2415067 |
|
|
|
22-Apr-2025 |
13:03:14 |
707 |
3942.00 |
XLON |
2413892 |
|
|
|
22-Apr-2025 |
13:02:26 |
851 |
3942.00 |
XLON |
2412750 |
|
|
|
22-Apr-2025 |
13:02:12 |
777 |
3943.00 |
XLON |
2412418 |
|
|
|
22-Apr-2025 |
12:58:55 |
662 |
3939.00 |
XLON |
2408209 |
|
|
|
22-Apr-2025 |
12:58:55 |
138 |
3939.00 |
XLON |
2408211 |
|
|
|
22-Apr-2025 |
12:57:52 |
489 |
3939.00 |
XLON |
2406972 |
|
|
|
22-Apr-2025 |
12:56:25 |
360 |
3939.00 |
XLON |
2405278 |
|
|
|
22-Apr-2025 |
12:54:18 |
728 |
3942.00 |
XLON |
2402766 |
|
|
|
22-Apr-2025 |
12:52:05 |
767 |
3943.00 |
XLON |
2400445 |
|
|
|
22-Apr-2025 |
12:50:35 |
784 |
3943.00 |
XLON |
2398619 |
|
|
|
22-Apr-2025 |
12:48:49 |
793 |
3944.00 |
XLON |
2396374 |
|
|
|
22-Apr-2025 |
12:46:15 |
766 |
3943.00 |
XLON |
2393635 |
|
|
|
22-Apr-2025 |
12:45:41 |
789 |
3944.00 |
XLON |
2392969 |
|
|
|
22-Apr-2025 |
12:42:20 |
806 |
3944.00 |
XLON |
2389509 |
|
|
|
22-Apr-2025 |
12:41:39 |
835 |
3944.00 |
XLON |
2388637 |
|
|
|
22-Apr-2025 |
12:38:36 |
760 |
3942.00 |
XLON |
2384775 |
|
|
|
22-Apr-2025 |
12:37:24 |
763 |
3942.00 |
XLON |
2383615 |
|
|
|
22-Apr-2025 |
12:35:12 |
761 |
3940.00 |
XLON |
2381236 |
|
|
|
22-Apr-2025 |
12:34:21 |
520 |
3940.00 |
XLON |
2380032 |
|
|
|
22-Apr-2025 |
12:34:21 |
320 |
3940.00 |
XLON |
2380030 |
|
|
|
22-Apr-2025 |
12:32:05 |
767 |
3943.00 |
XLON |
2377828 |
|
|
|
22-Apr-2025 |
12:31:34 |
853 |
3944.00 |
XLON |
2376975 |
|
|
|
22-Apr-2025 |
12:28:15 |
868 |
3947.00 |
XLON |
2373137 |
|
|
|
22-Apr-2025 |
12:27:10 |
838 |
3947.00 |
XLON |
2372232 |
|
|
|
22-Apr-2025 |
12:25:28 |
779 |
3945.00 |
XLON |
2370578 |
|
|
|
22-Apr-2025 |
12:22:10 |
852 |
3943.00 |
XLON |
2367106 |
|
|
|
22-Apr-2025 |
12:19:05 |
559 |
3943.00 |
XLON |
2364299 |
|
|
|
22-Apr-2025 |
12:19:05 |
196 |
3943.00 |
XLON |
2364297 |
|
|
|
22-Apr-2025 |
12:14:45 |
457 |
3939.00 |
XLON |
2360564 |
|
|
|
22-Apr-2025 |
12:14:45 |
347 |
3939.00 |
XLON |
2360562 |
|
|
|
22-Apr-2025 |
12:14:45 |
824 |
3940.00 |
XLON |
2360560 |
|
|
|
22-Apr-2025 |
12:10:20 |
872 |
3940.00 |
XLON |
2357366 |
|
|
|
22-Apr-2025 |
12:08:21 |
860 |
3939.00 |
XLON |
2355010 |
|
|
|
22-Apr-2025 |
12:05:59 |
397 |
3935.00 |
XLON |
2353197 |
|
|
|
22-Apr-2025 |
12:05:59 |
320 |
3935.00 |
XLON |
2353195 |
|
|
|
22-Apr-2025 |
12:04:58 |
737 |
3936.00 |
XLON |
2352321 |
|
|
|
22-Apr-2025 |
12:01:19 |
269 |
3934.00 |
XLON |
2349554 |
|
|
|
22-Apr-2025 |
12:01:19 |
547 |
3934.00 |
XLON |
2349552 |
|
|
|
22-Apr-2025 |
11:59:28 |
800 |
3930.00 |
XLON |
2347324 |
|
|
|
22-Apr-2025 |
11:59:17 |
41 |
3930.00 |
XLON |
2347170 |
|
|
|
22-Apr-2025 |
11:55:23 |
796 |
3930.00 |
XLON |
2343437 |
|
|
|
22-Apr-2025 |
11:55:23 |
47 |
3930.00 |
XLON |
2343435 |
|
|
|
22-Apr-2025 |
11:52:16 |
834 |
3930.00 |
XLON |
2340105 |
|
|
|
22-Apr-2025 |
11:49:04 |
745 |
3931.00 |
XLON |
2337047 |
|
|
|
22-Apr-2025 |
11:48:08 |
756 |
3930.00 |
XLON |
2336123 |
|
|
|
22-Apr-2025 |
11:46:05 |
470 |
3927.00 |
XLON |
2334568 |
|
|
|
22-Apr-2025 |
11:46:05 |
358 |
3927.00 |
XLON |
2334566 |
|
|
|
22-Apr-2025 |
11:45:32 |
795 |
3928.00 |
XLON |
2334053 |
|
|
|
22-Apr-2025 |
11:39:55 |
794 |
3928.00 |
XLON |
2329746 |
|
|
|
22-Apr-2025 |
11:39:13 |
825 |
3928.00 |
XLON |
2329250 |
|
|
|
22-Apr-2025 |
11:32:42 |
70 |
3929.00 |
XLON |
2324251 |
|
|
|
22-Apr-2025 |
11:32:07 |
318 |
3929.00 |
XLON |
2323861 |
|
|
|
22-Apr-2025 |
11:32:07 |
420 |
3929.00 |
XLON |
2323863 |
|
|
|
22-Apr-2025 |
11:32:07 |
43 |
3931.00 |
XLON |
2323858 |
|
|
|
22-Apr-2025 |
11:31:48 |
792 |
3931.00 |
XLON |
2323492 |
|
|
|
22-Apr-2025 |
11:28:00 |
47 |
3933.00 |
XLON |
2319984 |
|
|
|
22-Apr-2025 |
11:28:00 |
826 |
3933.00 |
XLON |
2319982 |
|
|
|
22-Apr-2025 |
11:25:13 |
752 |
3931.00 |
XLON |
2317642 |
|
|
|
22-Apr-2025 |
11:20:26 |
427 |
3930.00 |
XLON |
2313631 |
|
|
|
22-Apr-2025 |
11:20:26 |
386 |
3930.00 |
XLON |
2313629 |
|
|
|
22-Apr-2025 |
11:20:07 |
711 |
3930.00 |
XLON |
2313262 |
|
|
|
22-Apr-2025 |
11:15:04 |
859 |
3926.00 |
XLON |
2308878 |
|
|
|
22-Apr-2025 |
11:12:23 |
830 |
3930.00 |
XLON |
2306629 |
|
|
|
22-Apr-2025 |
11:09:17 |
835 |
3931.00 |
XLON |
2304208 |
|
|
|
22-Apr-2025 |
11:07:02 |
798 |
3930.00 |
XLON |
2301858 |
|
|
|
22-Apr-2025 |
11:05:47 |
722 |
3932.00 |
XLON |
2300957 |
|
|
|
22-Apr-2025 |
11:03:34 |
707 |
3932.00 |
XLON |
2299278 |
|
|
|
22-Apr-2025 |
11:02:00 |
582 |
3931.00 |
XLON |
2297635 |
|
|
|
22-Apr-2025 |
11:02:00 |
57 |
3931.00 |
XLON |
2297633 |
|
|
|
22-Apr-2025 |
11:02:00 |
156 |
3931.00 |
XLON |
2297631 |
|
|
|
22-Apr-2025 |
11:00:29 |
721 |
3930.00 |
XLON |
2296380 |
|
|
|
22-Apr-2025 |
10:57:02 |
80 |
3927.00 |
XLON |
2293652 |
|
|
|
22-Apr-2025 |
10:57:02 |
755 |
3927.00 |
XLON |
2293654 |
|
|
|
22-Apr-2025 |
10:53:48 |
804 |
3927.00 |
XLON |
2291256 |
|
|
|
22-Apr-2025 |
10:49:55 |
17 |
3926.00 |
XLON |
2288185 |
|
|
|
22-Apr-2025 |
10:49:55 |
731 |
3926.00 |
XLON |
2288183 |
|
|
|
22-Apr-2025 |
10:48:03 |
703 |
3927.00 |
XLON |
2286799 |
|
|
|
22-Apr-2025 |
10:45:32 |
852 |
3926.00 |
XLON |
2284742 |
|
|
|
22-Apr-2025 |
10:42:51 |
745 |
3925.00 |
XLON |
2282624 |
|
|
|
22-Apr-2025 |
10:42:51 |
113 |
3925.00 |
XLON |
2282622 |
|
|
|
22-Apr-2025 |
10:41:32 |
814 |
3925.00 |
XLON |
2281127 |
|
|
|
22-Apr-2025 |
10:38:03 |
28 |
3925.00 |
XLON |
2278197 |
|
|
|
22-Apr-2025 |
10:38:03 |
97 |
3925.00 |
XLON |
2278195 |
|
|
|
22-Apr-2025 |
10:38:03 |
97 |
3925.00 |
XLON |
2278193 |
|
|
|
22-Apr-2025 |
10:38:03 |
97 |
3925.00 |
XLON |
2278191 |
|
|
|
22-Apr-2025 |
10:38:03 |
97 |
3925.00 |
XLON |
2278189 |
|
|
|
22-Apr-2025 |
10:38:03 |
26 |
3925.00 |
XLON |
2278184 |
|
|
|
22-Apr-2025 |
10:38:03 |
69 |
3925.00 |
XLON |
2278182 |
|
|
|
22-Apr-2025 |
10:38:03 |
27 |
3925.00 |
XLON |
2278177 |
|
|
|
22-Apr-2025 |
10:38:02 |
27 |
3925.00 |
XLON |
2278175 |
|
|
|
22-Apr-2025 |
10:38:02 |
27 |
3925.00 |
XLON |
2278173 |
|
|
|
22-Apr-2025 |
10:38:02 |
27 |
3925.00 |
XLON |
2278170 |
|
|
|
22-Apr-2025 |
10:38:02 |
27 |
3925.00 |
XLON |
2278166 |
|
|
|
22-Apr-2025 |
10:38:02 |
27 |
3925.00 |
XLON |
2278163 |
|
|
|
22-Apr-2025 |
10:37:59 |
37 |
3925.00 |
XLON |
2278116 |
|
|
|
22-Apr-2025 |
10:37:58 |
20 |
3925.00 |
XLON |
2278099 |
|
|
|
22-Apr-2025 |
10:37:58 |
22 |
3925.00 |
XLON |
2278097 |
|
|
|
22-Apr-2025 |
10:35:44 |
856 |
3924.00 |
XLON |
2276408 |
|
|
|
22-Apr-2025 |
10:33:22 |
802 |
3925.00 |
XLON |
2274260 |
|
|
|
22-Apr-2025 |
10:31:40 |
191 |
3927.00 |
XLON |
2273067 |
|
|
|
22-Apr-2025 |
10:31:40 |
320 |
3927.00 |
XLON |
2273063 |
|
|
|
22-Apr-2025 |
10:31:40 |
200 |
3927.00 |
XLON |
2273065 |
|
|
|
22-Apr-2025 |
10:28:25 |
772 |
3924.00 |
XLON |
2270329 |
|
|
|
22-Apr-2025 |
10:25:12 |
514 |
3925.00 |
XLON |
2267780 |
|
|
|
22-Apr-2025 |
10:25:12 |
320 |
3925.00 |
XLON |
2267778 |
|
|
|
22-Apr-2025 |
10:24:32 |
141 |
3924.00 |
XLON |
2267228 |
|
|
|
22-Apr-2025 |
10:23:49 |
210 |
3924.00 |
XLON |
2266747 |
|
|
|
22-Apr-2025 |
10:23:49 |
330 |
3924.00 |
XLON |
2266745 |
|
|
|
22-Apr-2025 |
10:23:49 |
51 |
3924.00 |
XLON |
2266727 |
|
|
|
22-Apr-2025 |
10:22:03 |
702 |
3920.00 |
XLON |
2265443 |
|
|
|
22-Apr-2025 |
10:20:26 |
710 |
3920.00 |
XLON |
2264320 |
|
|
|
22-Apr-2025 |
10:17:46 |
411 |
3919.00 |
XLON |
2261970 |
|
|
|
22-Apr-2025 |
10:17:46 |
395 |
3919.00 |
XLON |
2261968 |
|
|
|
22-Apr-2025 |
10:15:27 |
116 |
3919.00 |
XLON |
2259848 |
|
|
|
22-Apr-2025 |
10:15:16 |
168 |
3919.00 |
XLON |
2259708 |
|
|
|
22-Apr-2025 |
10:15:16 |
242 |
3919.00 |
XLON |
2259706 |
|
|
|
22-Apr-2025 |
10:15:16 |
100 |
3919.00 |
XLON |
2259704 |
|
|
|
22-Apr-2025 |
10:15:16 |
121 |
3919.00 |
XLON |
2259702 |
|
|
|
22-Apr-2025 |
10:12:26 |
719 |
3920.00 |
XLON |
2257176 |
|
|
|
22-Apr-2025 |
10:10:51 |
249 |
3923.00 |
XLON |
2256073 |
|
|
|
22-Apr-2025 |
10:10:51 |
340 |
3923.00 |
XLON |
2256075 |
|
|
|
22-Apr-2025 |
10:10:51 |
265 |
3923.00 |
XLON |
2256077 |
|
|
|
22-Apr-2025 |
10:07:40 |
790 |
3921.00 |
XLON |
2253596 |
|
|
|
22-Apr-2025 |
10:05:46 |
742 |
3921.00 |
XLON |
2252151 |
|
|
|
22-Apr-2025 |
10:03:43 |
822 |
3923.00 |
XLON |
2249884 |
|
|
|
22-Apr-2025 |
10:02:24 |
419 |
3923.00 |
XLON |
2248837 |
|
|
|
22-Apr-2025 |
10:02:24 |
345 |
3923.00 |
XLON |
2248835 |
|
|
|
22-Apr-2025 |
10:01:55 |
140 |
3923.00 |
XLON |
2248364 |
|
|
|
22-Apr-2025 |
10:01:55 |
157 |
3923.00 |
XLON |
2248366 |
|
|
|
22-Apr-2025 |
10:01:55 |
18 |
3923.00 |
XLON |
2248368 |
|
|
|
22-Apr-2025 |
10:01:55 |
593 |
3923.00 |
XLON |
2248370 |
|
|
|
22-Apr-2025 |
10:00:51 |
311 |
3922.00 |
XLON |
2247552 |
|
|
|
22-Apr-2025 |
10:00:51 |
484 |
3922.00 |
XLON |
2247550 |
|
|
|
22-Apr-2025 |
09:57:31 |
820 |
3922.00 |
XLON |
2244707 |
|
|
|
22-Apr-2025 |
09:55:06 |
1,129 |
3925.00 |
XLON |
2242642 |
|
|
|
22-Apr-2025 |
09:54:35 |
100 |
3926.00 |
XLON |
2242208 |
|
|
|
22-Apr-2025 |
09:54:35 |
1,181 |
3926.00 |
XLON |
2242206 |
|
|
|
22-Apr-2025 |
09:54:35 |
317 |
3926.00 |
XLON |
2242204 |
|
|
|
22-Apr-2025 |
09:52:05 |
836 |
3923.00 |
XLON |
2239889 |
|
|
|
22-Apr-2025 |
09:47:04 |
858 |
3917.00 |
XLON |
2234689 |
|
|
|
22-Apr-2025 |
09:46:18 |
569 |
3917.00 |
XLON |
2234143 |
|
|
|
22-Apr-2025 |
09:46:18 |
222 |
3917.00 |
XLON |
2234141 |
|
|
|
22-Apr-2025 |
09:43:45 |
766 |
3921.00 |
XLON |
2232173 |
|
|
|
22-Apr-2025 |
09:41:59 |
572 |
3920.00 |
XLON |
2230861 |
|
|
|
22-Apr-2025 |
09:41:59 |
200 |
3920.00 |
XLON |
2230859 |
|
|
|
22-Apr-2025 |
09:38:44 |
861 |
3919.00 |
XLON |
2228082 |
|
|
|
22-Apr-2025 |
09:36:36 |
409 |
3916.00 |
XLON |
2225544 |
|
|
|
22-Apr-2025 |
09:36:36 |
345 |
3916.00 |
XLON |
2225542 |
|
|
|
22-Apr-2025 |
09:36:07 |
4 |
3916.00 |
XLON |
2225032 |
|
|
|
22-Apr-2025 |
09:33:35 |
725 |
3913.00 |
XLON |
2222771 |
|
|
|
22-Apr-2025 |
09:31:44 |
731 |
3917.00 |
XLON |
2221098 |
|
|
|
22-Apr-2025 |
09:29:28 |
665 |
3922.00 |
XLON |
2219053 |
|
|
|
22-Apr-2025 |
09:29:28 |
168 |
3922.00 |
XLON |
2219051 |
|
|
|
22-Apr-2025 |
09:29:28 |
160 |
3922.00 |
XLON |
2219049 |
|
|
|
22-Apr-2025 |
09:29:28 |
474 |
3922.00 |
XLON |
2219047 |
|
|
|
22-Apr-2025 |
09:29:28 |
450 |
3922.00 |
XLON |
2219045 |
|
|
|
22-Apr-2025 |
09:24:43 |
867 |
3918.00 |
XLON |
2214723 |
|
|
|
22-Apr-2025 |
09:21:45 |
773 |
3919.00 |
XLON |
2211616 |
|
|
|
22-Apr-2025 |
09:19:39 |
723 |
3918.00 |
XLON |
2209566 |
|
|
|
22-Apr-2025 |
09:17:34 |
762 |
3920.00 |
XLON |
2207922 |
|
|
|
22-Apr-2025 |
09:15:20 |
132 |
3918.00 |
XLON |
2205831 |
|
|
|
22-Apr-2025 |
09:15:20 |
254 |
3918.00 |
XLON |
2205829 |
|
|
|
22-Apr-2025 |
09:15:20 |
474 |
3918.00 |
XLON |
2205827 |
|
|
|
22-Apr-2025 |
09:15:20 |
782 |
3918.00 |
XLON |
2205821 |
|
|
|
22-Apr-2025 |
09:14:52 |
867 |
3918.00 |
XLON |
2205036 |
|
|
|
22-Apr-2025 |
09:09:25 |
851 |
3909.00 |
XLON |
2200321 |
|
|
|
22-Apr-2025 |
09:07:43 |
716 |
3909.00 |
XLON |
2198722 |
|
|
|
22-Apr-2025 |
09:04:41 |
215 |
3911.00 |
XLON |
2195512 |
|
|
|
22-Apr-2025 |
09:04:41 |
517 |
3911.00 |
XLON |
2195510 |
|
|
|
22-Apr-2025 |
09:04:40 |
871 |
3912.00 |
XLON |
2195493 |
|
|
|
22-Apr-2025 |
09:00:23 |
811 |
3908.00 |
XLON |
2191093 |
|
|
|
22-Apr-2025 |
08:59:06 |
869 |
3912.00 |
XLON |
2189478 |
|
|
|
22-Apr-2025 |
08:56:57 |
840 |
3911.00 |
XLON |
2187448 |
|
|
|
22-Apr-2025 |
08:55:50 |
785 |
3914.00 |
XLON |
2186422 |
|
|
|
22-Apr-2025 |
08:55:50 |
52 |
3914.00 |
XLON |
2186420 |
|
|
|
22-Apr-2025 |
08:53:45 |
757 |
3914.00 |
XLON |
2184655 |
|
|
|
22-Apr-2025 |
08:51:40 |
124 |
3914.00 |
XLON |
2182746 |
|
|
|
22-Apr-2025 |
08:51:33 |
606 |
3914.00 |
XLON |
2182626 |
|
|
|
22-Apr-2025 |
08:48:44 |
740 |
3910.00 |
XLON |
2179253 |
|
|
|
22-Apr-2025 |
08:46:02 |
810 |
3910.00 |
XLON |
2176623 |
|
|
|
22-Apr-2025 |
08:44:07 |
105 |
3911.00 |
XLON |
2174544 |
|
|
|
22-Apr-2025 |
08:44:07 |
598 |
3911.00 |
XLON |
2174542 |
|
|
|
22-Apr-2025 |
08:41:35 |
536 |
3911.00 |
XLON |
2172149 |
|
|
|
22-Apr-2025 |
08:41:35 |
251 |
3911.00 |
XLON |
2172147 |
|
|
|
22-Apr-2025 |
08:39:05 |
729 |
3909.00 |
XLON |
2169955 |
|
|
|
22-Apr-2025 |
08:39:05 |
762 |
3910.00 |
XLON |
2169953 |
|
|
|
22-Apr-2025 |
08:37:59 |
379 |
3909.00 |
XLON |
2168360 |
|
|
|
22-Apr-2025 |
08:37:59 |
385 |
3909.00 |
XLON |
2168362 |
|
|
|
22-Apr-2025 |
08:33:54 |
783 |
3908.00 |
XLON |
2164116 |
|
|
|
22-Apr-2025 |
08:31:23 |
160 |
3906.00 |
XLON |
2161410 |
|
|
|
22-Apr-2025 |
08:31:23 |
162 |
3906.00 |
XLON |
2161408 |
|
|
|
22-Apr-2025 |
08:31:23 |
100 |
3906.00 |
XLON |
2161406 |
|
|
|
22-Apr-2025 |
08:31:23 |
379 |
3906.00 |
XLON |
2161403 |
|
|
|
22-Apr-2025 |
08:31:23 |
847 |
3906.00 |
XLON |
2161398 |
|
|
|
22-Apr-2025 |
08:26:39 |
830 |
3905.00 |
XLON |
2156224 |
|
|
|
22-Apr-2025 |
08:26:13 |
730 |
3906.00 |
XLON |
2155730 |
|
|
|
22-Apr-2025 |
08:22:11 |
800 |
3899.00 |
XLON |
2150729 |
|
|
|
22-Apr-2025 |
08:22:11 |
8 |
3899.00 |
XLON |
2150727 |
|
|
|
22-Apr-2025 |
08:22:07 |
858 |
3900.00 |
XLON |
2150518 |
|
|
|
22-Apr-2025 |
08:17:12 |
829 |
3900.00 |
XLON |
2144987 |
|
|
|
22-Apr-2025 |
08:14:10 |
554 |
3910.00 |
XLON |
2141776 |
|
|
|
22-Apr-2025 |
08:14:10 |
320 |
3910.00 |
XLON |
2141774 |
|
|
|
22-Apr-2025 |
08:13:21 |
668 |
3909.00 |
XLON |
2140809 |
|
|
|
22-Apr-2025 |
08:13:21 |
63 |
3909.00 |
XLON |
2140807 |
|
|
|
22-Apr-2025 |
08:10:53 |
200 |
3907.00 |
XLON |
2138362 |
|
|
|
22-Apr-2025 |
08:10:53 |
618 |
3907.00 |
XLON |
2138364 |
|
|
|
22-Apr-2025 |
08:08:23 |
366 |
3915.00 |
XLON |
2134855 |
|
|
|
22-Apr-2025 |
08:08:23 |
330 |
3915.00 |
XLON |
2134853 |
|
|
|
22-Apr-2025 |
08:08:23 |
112 |
3915.00 |
XLON |
2134851 |
|
|
|
22-Apr-2025 |
08:07:57 |
768 |
3917.00 |
XLON |
2132688 |
|
|
|
22-Apr-2025 |
08:06:40 |
792 |
3917.00 |
XLON |
2131282 |
|
|
|
22-Apr-2025 |
08:05:54 |
62 |
3916.00 |
XLON |
2130448 |
|
|
|
22-Apr-2025 |
08:05:54 |
419 |
3916.00 |
XLON |
2130446 |
|
|
|
22-Apr-2025 |
08:05:54 |
358 |
3916.00 |
XLON |
2130444 |
|
|
|
22-Apr-2025 |
08:05:32 |
841 |
3917.00 |
XLON |
2129855 |
|
|
|
22-Apr-2025 |
08:03:31 |
5 |
3914.00 |
XLON |
2127124 |
|
|
|
22-Apr-2025 |
08:03:31 |
46 |
3914.00 |
XLON |
2127122 |
|
|
|
22-Apr-2025 |
08:03:31 |
46 |
3914.00 |
XLON |
2127119 |
|
|
|
22-Apr-2025 |
08:03:31 |
46 |
3914.00 |
XLON |
2127117 |
|
|
|
22-Apr-2025 |
08:03:31 |
46 |
3914.00 |
XLON |
2127114 |
|
|
|
22-Apr-2025 |
08:03:31 |
46 |
3914.00 |
XLON |
2127112 |
|
|
|
22-Apr-2025 |
08:03:31 |
46 |
3914.00 |
XLON |
2127108 |
|
|
|
22-Apr-2025 |
08:03:31 |
46 |
3914.00 |
XLON |
2127105 |
|
|
|
22-Apr-2025 |
08:03:31 |
46 |
3914.00 |
XLON |
2127103 |
|
|
|
22-Apr-2025 |
08:03:30 |
46 |
3914.00 |
XLON |
2127092 |
|
|
|
22-Apr-2025 |
08:03:30 |
34 |
3914.00 |
XLON |
2127088 |
|
|
|
22-Apr-2025 |
08:03:28 |
90 |
3914.00 |
XLON |
2127050 |
|
|
|
22-Apr-2025 |
08:03:28 |
62 |
3914.00 |
XLON |
2127048 |
|
|
|
22-Apr-2025 |
08:03:27 |
62 |
3914.00 |
XLON |
2127044 |
|
|
|
22-Apr-2025 |
08:03:26 |
62 |
3914.00 |
XLON |
2126999 |
|
|
|
22-Apr-2025 |
08:03:26 |
62 |
3914.00 |
XLON |
2126991 |
|
|
|
22-Apr-2025 |
08:03:26 |
39 |
3914.00 |
XLON |
2126988 |
|
|
|
22-Apr-2025 |
08:03:26 |
4 |
3914.00 |
XLON |
2126979 |
|
|
|
22-Apr-2025 |
08:03:26 |
26 |
3914.00 |
XLON |
2126973 |
|
|
|
22-Apr-2025 |
08:03:26 |
4 |
3914.00 |
XLON |
2126969 |
|
|
|
22-Apr-2025 |
08:02:34 |
851 |
3913.00 |
XLON |
2125368 |
|
|
|
22-Apr-2025 |
08:01:32 |
11 |
3910.00 |
XLON |
2123761 |
|
|
|
22-Apr-2025 |
08:01:32 |
54 |
3910.00 |
XLON |
2123759 |
|
|
|
22-Apr-2025 |
08:01:32 |
28 |
3910.00 |
XLON |
2123757 |
|
|
|
22-Apr-2025 |
08:01:32 |
190 |
3910.00 |
XLON |
2123755 |
|
|
|
22-Apr-2025 |
08:01:32 |
66 |
3910.00 |
XLON |
2123753 |
|
|
|
22-Apr-2025 |
08:01:12 |
340 |
3914.00 |
XLON |
2123258 |
|
|
|
22-Apr-2025 |
08:01:12 |
429 |
3914.00 |
XLON |
2123260 |
|
|
|
22-Apr-2025 |
08:01:12 |
394 |
3914.00 |
XLON |
2123255 |
|
|
|
22-Apr-2025 |
08:01:12 |
78 |
3915.00 |
XLON |
2123252 |
|
|
|
22-Apr-2025 |
08:01:12 |
379 |
3915.00 |
XLON |
2123250 |
|
|
|
22-Apr-2025 |
08:01:12 |
459 |
3915.00 |
XLON |
2123248 |
|
|
|
22-Apr-2025 |
08:01:12 |
420 |
3914.00 |
XLON |
2123246 |
|
|
|
22-Apr-2025 |
08:01:12 |
138 |
3914.00 |
XLON |
2123244 |
|
|
|
22-Apr-2025 |
07:58:27 |
701 |
3912.00 |
XLON |
2119028 |
|
|
|
22-Apr-2025 |
07:56:58 |
230 |
3911.00 |
XLON |
2117128 |
|
|
|
22-Apr-2025 |
07:56:58 |
117 |
3911.00 |
XLON |
2117130 |
|
|
|
22-Apr-2025 |
07:56:58 |
379 |
3911.00 |
XLON |
2117126 |
|
|
|
22-Apr-2025 |
07:56:58 |
765 |
3911.00 |
XLON |
2117120 |
|
|
|
22-Apr-2025 |
07:54:21 |
818 |
3910.00 |
XLON |
2113380 |
|
|
|
22-Apr-2025 |
07:51:35 |
73 |
3911.00 |
XLON |
2108434 |
|
|
|
22-Apr-2025 |
07:51:35 |
800 |
3911.00 |
XLON |
2108432 |
|
|
|
22-Apr-2025 |
07:49:56 |
787 |
3914.00 |
XLON |
2106106 |
|
|
|
22-Apr-2025 |
07:49:10 |
800 |
3915.00 |
XLON |
2104952 |
|
|
|
22-Apr-2025 |
07:47:26 |
739 |
3915.00 |
XLON |
2102694 |
|
|
|
22-Apr-2025 |
07:46:09 |
780 |
3915.00 |
XLON |
2100960 |
|
|
|
22-Apr-2025 |
07:43:19 |
719 |
3917.00 |
XLON |
2096639 |
|
|
|
22-Apr-2025 |
07:42:09 |
731 |
3920.00 |
XLON |
2095090 |
|
|
|
22-Apr-2025 |
07:39:49 |
439 |
3915.00 |
XLON |
2091594 |
|
|
|
22-Apr-2025 |
07:39:49 |
361 |
3915.00 |
XLON |
2091592 |
|
|
|
22-Apr-2025 |
07:38:34 |
700 |
3915.00 |
XLON |
2089519 |
|
|
|
22-Apr-2025 |
07:37:21 |
868 |
3914.00 |
XLON |
2087766 |
|
|
|
22-Apr-2025 |
07:35:45 |
788 |
3915.00 |
XLON |
2085276 |
|
|
|
22-Apr-2025 |
07:34:35 |
798 |
3913.00 |
XLON |
2083328 |
|
|
|
22-Apr-2025 |
07:31:47 |
863 |
3917.00 |
XLON |
2079637 |
|
|
|
22-Apr-2025 |
07:31:10 |
581 |
3925.00 |
XLON |
2078545 |
|
|
|
22-Apr-2025 |
07:31:10 |
211 |
3925.00 |
XLON |
2078547 |
|
|
|
22-Apr-2025 |
07:29:13 |
873 |
3926.00 |
XLON |
2075591 |
|
|
|
22-Apr-2025 |
07:28:28 |
758 |
3928.00 |
XLON |
2074110 |
|
|
|
22-Apr-2025 |
07:27:30 |
737 |
3923.00 |
XLON |
2072898 |
|
|
|
22-Apr-2025 |
07:27:30 |
760 |
3924.00 |
XLON |
2072896 |
|
|
|
22-Apr-2025 |
07:25:19 |
758 |
3924.00 |
XLON |
2070071 |
|
|
|
22-Apr-2025 |
07:23:50 |
749 |
3921.00 |
XLON |
2067697 |
|
|
|
22-Apr-2025 |
07:22:50 |
817 |
3919.00 |
XLON |
2066368 |
|
|
|
22-Apr-2025 |
07:21:16 |
331 |
3919.00 |
XLON |
2063642 |
|
|
|
22-Apr-2025 |
07:21:16 |
509 |
3919.00 |
XLON |
2063644 |
|
|
|
22-Apr-2025 |
07:19:54 |
865 |
3914.00 |
XLON |
2061527 |
|
|
|
22-Apr-2025 |
07:19:54 |
3 |
3914.00 |
XLON |
2061529 |
|
|
|
22-Apr-2025 |
07:17:54 |
752 |
3917.00 |
XLON |
2058388 |
|
|
|
22-Apr-2025 |
07:16:59 |
755 |
3923.00 |
XLON |
2056313 |
|
|
|
22-Apr-2025 |
07:15:13 |
746 |
3926.00 |
XLON |
2054007 |
|
|
|
22-Apr-2025 |
07:15:11 |
846 |
3928.00 |
XLON |
2053961 |
|
|
|
22-Apr-2025 |
07:12:26 |
151 |
3925.00 |
XLON |
2050007 |
|
|
|
22-Apr-2025 |
07:12:26 |
236 |
3925.00 |
XLON |
2050005 |
|
|
|
22-Apr-2025 |
07:12:26 |
176 |
3925.00 |
XLON |
2050009 |
|
|
|
22-Apr-2025 |
07:12:26 |
170 |
3925.00 |
XLON |
2050003 |
|
|
|
22-Apr-2025 |
07:12:12 |
688 |
3926.00 |
XLON |
2049564 |
|
|
|
22-Apr-2025 |
07:12:12 |
154 |
3926.00 |
XLON |
2049562 |
|
|
|
22-Apr-2025 |
07:10:40 |
866 |
3917.00 |
XLON |
2046694 |
|
|
|
22-Apr-2025 |
07:09:29 |
429 |
3922.00 |
XLON |
2043342 |
|
|
|
22-Apr-2025 |
07:09:29 |
320 |
3922.00 |
XLON |
2043340 |
|
|
|
22-Apr-2025 |
07:09:22 |
195 |
3924.00 |
XLON |
2043192 |
|
|
|
22-Apr-2025 |
07:09:22 |
655 |
3924.00 |
XLON |
2043190 |
|
|
|
22-Apr-2025 |
07:09:04 |
774 |
3922.00 |
XLON |
2042819 |
|
|
|
22-Apr-2025 |
07:07:05 |
873 |
3930.00 |
XLON |
2040118 |
|
|
|
22-Apr-2025 |
07:05:33 |
820 |
3933.00 |
XLON |
2038028 |
|
|
|
22-Apr-2025 |
07:04:53 |
834 |
3938.00 |
XLON |
2036712 |
|
|
|
22-Apr-2025 |
07:04:32 |
302 |
3937.00 |
XLON |
2035920 |
|
|
|
22-Apr-2025 |
07:04:32 |
450 |
3937.00 |
XLON |
2035918 |
|
|
|
22-Apr-2025 |
07:03:41 |
120 |
3937.00 |
XLON |
2034271 |
|
|
|
22-Apr-2025 |
07:03:41 |
598 |
3937.00 |
XLON |
2034269 |
|
|
|
22-Apr-2025 |
07:03:31 |
459 |
3938.00 |
XLON |
2034028 |
|
|
|
22-Apr-2025 |
07:03:31 |
280 |
3938.00 |
XLON |
2034026 |
|
|
|
22-Apr-2025 |
07:03:29 |
756 |
3940.00 |
XLON |
2033973 |
|
|
|
22-Apr-2025 |
07:02:21 |
733 |
3941.00 |
XLON |
2031134 |
|
|
|
22-Apr-2025 |
07:01:56 |
867 |
3947.00 |
XLON |
2030274 |
|
|
|
22-Apr-2025 |
07:01:56 |
807 |
3950.00 |
XLON |
2030271 |
|
|
|
22-Apr-2025 |
07:01:53 |
721 |
3951.00 |
XLON |
2030208 |
|
|
|
22-Apr-2025 |
07:01:08 |
833 |
3945.00 |
XLON |
2028646 |
|
|
|
22-Apr-2025 |
07:01:02 |
824 |
3947.00 |
XLON |
2028328 |
|
|
|
22-Apr-2025 |
07:01:02 |
1,148 |
3950.00 |
XLON |
2028322 |
|
|
|
22-Apr-2025 |
07:01:00 |
706 |
3952.00 |
XLON |
2028020 |
|
|
|
22-Apr-2025 |
07:01:00 |
730 |
3952.00 |
XLON |
2028018 |
|
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.