Last checked at 4 Jan 2024 17:03
4 January 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 168,040 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 20,218,299 ordinary shares in treasury, and has 1,886,723,767 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 506,106 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: | 4 January 2024 |
Number of ordinary shares purchased: | 168,040 |
Highest price paid per share (p): | 3108 |
Lowest price paid per share (p): | 3055 |
Volume weighted average price paid per share (p): | 3089.1238 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
| |
| |||||||
04-Jan-2024 | 16:18:09 | 48 | 3108.00 | XLON | 1763439 | ||
04-Jan-2024 | 16:18:09 | 900 | 3108.00 | XLON | 1763437 | ||
04-Jan-2024 | 16:17:24 | 98 | 3108.00 | XLON | 1761746 | ||
04-Jan-2024 | 16:17:24 | 200 | 3108.00 | XLON | 1761742 | ||
04-Jan-2024 | 16:17:24 | 370 | 3108.00 | XLON | 1761744 | ||
04-Jan-2024 | 16:17:24 | 205 | 3108.00 | XLON | 1761740 | ||
04-Jan-2024 | 16:15:31 | 56 | 3108.00 | XLON | 1757628 | ||
04-Jan-2024 | 16:15:31 | 490 | 3108.00 | XLON | 1757626 | ||
04-Jan-2024 | 16:15:31 | 73 | 3108.00 | XLON | 1757624 | ||
04-Jan-2024 | 16:14:56 | 78 | 3107.00 | XLON | 1755821 | ||
04-Jan-2024 | 16:14:56 | 370 | 3107.00 | XLON | 1755819 | ||
04-Jan-2024 | 16:14:56 | 106 | 3107.00 | XLON | 1755817 | ||
04-Jan-2024 | 16:14:56 | 134 | 3107.00 | XLON | 1755815 | ||
04-Jan-2024 | 16:14:56 | 26 | 3107.00 | XLON | 1755813 | ||
04-Jan-2024 | 16:14:56 | 264 | 3107.00 | XLON | 1755811 | ||
04-Jan-2024 | 16:13:13 | 370 | 3107.00 | XLON | 1751767 | ||
04-Jan-2024 | 16:13:13 | 7 | 3107.00 | XLON | 1751771 | ||
04-Jan-2024 | 16:13:13 | 56 | 3107.00 | XLON | 1751769 | ||
04-Jan-2024 | 16:13:13 | 290 | 3107.00 | XLON | 1751765 | ||
04-Jan-2024 | 16:12:08 | 298 | 3105.00 | XLON | 1749710 | ||
04-Jan-2024 | 16:12:08 | 426 | 3105.00 | XLON | 1749708 | ||
04-Jan-2024 | 16:12:08 | 2 | 3105.00 | XLON | 1749706 | ||
04-Jan-2024 | 16:12:08 | 33 | 3105.00 | XLON | 1749704 | ||
04-Jan-2024 | 16:10:59 | 108 | 3105.00 | XLON | 1746993 | ||
04-Jan-2024 | 16:10:59 | 321 | 3105.00 | XLON | 1746991 | ||
04-Jan-2024 | 16:10:59 | 56 | 3105.00 | XLON | 1746989 | ||
04-Jan-2024 | 16:10:59 | 290 | 3105.00 | XLON | 1746987 | ||
04-Jan-2024 | 16:10:17 | 731 | 3103.00 | XLON | 1745603 | ||
04-Jan-2024 | 16:10:17 | 866 | 3103.00 | XLON | 1745600 | ||
04-Jan-2024 | 16:07:18 | 386 | 3103.00 | XLON | 1740003 | ||
04-Jan-2024 | 16:07:18 | 242 | 3103.00 | XLON | 1740007 | ||
04-Jan-2024 | 16:07:18 | 366 | 3103.00 | XLON | 1740005 | ||
04-Jan-2024 | 16:06:18 | 466 | 3103.00 | XLON | 1738535 | ||
04-Jan-2024 | 16:06:18 | 126 | 3103.00 | XLON | 1738533 | ||
04-Jan-2024 | 16:06:18 | 315 | 3103.00 | XLON | 1738537 | ||
04-Jan-2024 | 16:03:55 | 189 | 3102.00 | XLON | 1734494 | ||
04-Jan-2024 | 16:03:55 | 26 | 3102.00 | XLON | 1734492 | ||
04-Jan-2024 | 16:03:55 | 25 | 3102.00 | XLON | 1734490 | ||
04-Jan-2024 | 16:03:55 | 98 | 3102.00 | XLON | 1734482 | ||
04-Jan-2024 | 16:03:55 | 229 | 3102.00 | XLON | 1734478 | ||
04-Jan-2024 | 16:03:55 | 25 | 3102.00 | XLON | 1734480 | ||
04-Jan-2024 | 16:03:55 | 270 | 3102.00 | XLON | 1734476 | ||
04-Jan-2024 | 16:03:55 | 25 | 3102.00 | XLON | 1734484 | ||
04-Jan-2024 | 16:03:55 | 25 | 3102.00 | XLON | 1734486 | ||
04-Jan-2024 | 16:03:55 | 25 | 3102.00 | XLON | 1734488 | ||
04-Jan-2024 | 16:03:55 | 62 | 3102.00 | XLON | 1734474 | ||
04-Jan-2024 | 16:03:55 | 55 | 3102.00 | XLON | 1734472 | ||
04-Jan-2024 | 16:03:55 | 551 | 3102.00 | XLON | 1734470 | ||
04-Jan-2024 | 16:01:28 | 628 | 3101.00 | XLON | 1730578 | ||
04-Jan-2024 | 16:00:59 | 143 | 3101.00 | XLON | 1729727 | ||
04-Jan-2024 | 15:59:19 | 25 | 3102.00 | XLON | 1725989 | ||
04-Jan-2024 | 15:59:19 | 212 | 3102.00 | XLON | 1725987 | ||
04-Jan-2024 | 15:59:19 | 227 | 3102.00 | XLON | 1725985 | ||
04-Jan-2024 | 15:59:19 | 201 | 3102.00 | XLON | 1725983 | ||
04-Jan-2024 | 15:59:19 | 201 | 3102.00 | XLON | 1725981 | ||
04-Jan-2024 | 15:58:18 | 855 | 3102.00 | XLON | 1724690 | ||
04-Jan-2024 | 15:58:18 | 65 | 3102.00 | XLON | 1724685 | ||
04-Jan-2024 | 15:58:18 | 664 | 3102.00 | XLON | 1724683 | ||
04-Jan-2024 | 15:54:48 | 837 | 3101.00 | XLON | 1719564 | ||
04-Jan-2024 | 15:53:29 | 139 | 3101.00 | XLON | 1717639 | ||
04-Jan-2024 | 15:53:29 | 123 | 3101.00 | XLON | 1717637 | ||
04-Jan-2024 | 15:53:29 | 450 | 3101.00 | XLON | 1717635 | ||
04-Jan-2024 | 15:53:29 | 162 | 3101.00 | XLON | 1717633 | ||
04-Jan-2024 | 15:52:11 | 137 | 3102.00 | XLON | 1715869 | ||
04-Jan-2024 | 15:52:11 | 185 | 3102.00 | XLON | 1715867 | ||
04-Jan-2024 | 15:52:11 | 52 | 3102.00 | XLON | 1715865 | ||
04-Jan-2024 | 15:52:11 | 133 | 3102.00 | XLON | 1715863 | ||
04-Jan-2024 | 15:51:02 | 129 | 3102.00 | XLON | 1714176 | ||
04-Jan-2024 | 15:51:02 | 233 | 3102.00 | XLON | 1714174 | ||
04-Jan-2024 | 15:51:02 | 137 | 3102.00 | XLON | 1714172 | ||
04-Jan-2024 | 15:51:02 | 137 | 3102.00 | XLON | 1714170 | ||
04-Jan-2024 | 15:50:13 | 233 | 3102.00 | XLON | 1712869 | ||
04-Jan-2024 | 15:50:13 | 236 | 3102.00 | XLON | 1712871 | ||
04-Jan-2024 | 15:50:13 | 137 | 3102.00 | XLON | 1712873 | ||
04-Jan-2024 | 15:49:18 | 137 | 3102.00 | XLON | 1711492 | ||
04-Jan-2024 | 15:49:18 | 75 | 3102.00 | XLON | 1711490 | ||
04-Jan-2024 | 15:49:18 | 96 | 3102.00 | XLON | 1711488 | ||
04-Jan-2024 | 15:49:18 | 59 | 3102.00 | XLON | 1711486 | ||
04-Jan-2024 | 15:49:18 | 125 | 3102.00 | XLON | 1711484 | ||
04-Jan-2024 | 15:49:18 | 25 | 3102.00 | XLON | 1711482 | ||
04-Jan-2024 | 15:49:18 | 18 | 3102.00 | XLON | 1711480 | ||
04-Jan-2024 | 15:49:18 | 120 | 3102.00 | XLON | 1711478 | ||
04-Jan-2024 | 15:49:18 | 25 | 3102.00 | XLON | 1711476 | ||
04-Jan-2024 | 15:49:18 | 165 | 3102.00 | XLON | 1711474 | ||
04-Jan-2024 | 15:49:18 | 216 | 3102.00 | XLON | 1711472 | ||
04-Jan-2024 | 15:49:12 | 63 | 3101.00 | XLON | 1711213 | ||
04-Jan-2024 | 15:49:12 | 64 | 3101.00 | XLON | 1711211 | ||
04-Jan-2024 | 15:47:21 | 186 | 3101.00 | XLON | 1708533 | ||
04-Jan-2024 | 15:47:21 | 236 | 3101.00 | XLON | 1708531 | ||
04-Jan-2024 | 15:45:44 | 266 | 3100.00 | XLON | 1705263 | ||
04-Jan-2024 | 15:45:44 | 236 | 3100.00 | XLON | 1705261 | ||
04-Jan-2024 | 15:45:44 | 233 | 3100.00 | XLON | 1705259 | ||
04-Jan-2024 | 15:45:44 | 334 | 3100.00 | XLON | 1705257 | ||
04-Jan-2024 | 15:45:44 | 512 | 3100.00 | XLON | 1705255 | ||
04-Jan-2024 | 15:42:17 | 34 | 3099.00 | XLON | 1700147 | ||
04-Jan-2024 | 15:42:17 | 146 | 3099.00 | XLON | 1700145 | ||
04-Jan-2024 | 15:42:17 | 100 | 3099.00 | XLON | 1700143 | ||
04-Jan-2024 | 15:42:17 | 100 | 3099.00 | XLON | 1700141 | ||
04-Jan-2024 | 15:42:17 | 55 | 3099.00 | XLON | 1700139 | ||
04-Jan-2024 | 15:42:17 | 45 | 3099.00 | XLON | 1700133 | ||
04-Jan-2024 | 15:42:17 | 45 | 3099.00 | XLON | 1700131 | ||
04-Jan-2024 | 15:42:17 | 45 | 3099.00 | XLON | 1700135 | ||
04-Jan-2024 | 15:42:17 | 55 | 3099.00 | XLON | 1700137 | ||
04-Jan-2024 | 15:42:17 | 30 | 3099.00 | XLON | 1700129 | ||
04-Jan-2024 | 15:42:17 | 105 | 3099.00 | XLON | 1700127 | ||
04-Jan-2024 | 15:41:37 | 258 | 3103.00 | XLON | 1699302 | ||
04-Jan-2024 | 15:41:37 | 236 | 3103.00 | XLON | 1699300 | ||
04-Jan-2024 | 15:41:37 | 233 | 3103.00 | XLON | 1699298 | ||
04-Jan-2024 | 15:40:29 | 125 | 3103.00 | XLON | 1697784 | ||
04-Jan-2024 | 15:40:29 | 6 | 3103.00 | XLON | 1697782 | ||
04-Jan-2024 | 15:40:29 | 78 | 3103.00 | XLON | 1697780 | ||
04-Jan-2024 | 15:40:29 | 125 | 3103.00 | XLON | 1697778 | ||
04-Jan-2024 | 15:40:29 | 87 | 3103.00 | XLON | 1697776 | ||
04-Jan-2024 | 15:40:29 | 166 | 3103.00 | XLON | 1697772 | ||
04-Jan-2024 | 15:40:29 | 27 | 3103.00 | XLON | 1697770 | ||
04-Jan-2024 | 15:40:29 | 27 | 3103.00 | XLON | 1697774 | ||
04-Jan-2024 | 15:39:14 | 236 | 3103.00 | XLON | 1696362 | ||
04-Jan-2024 | 15:39:14 | 233 | 3103.00 | XLON | 1696360 | ||
04-Jan-2024 | 15:39:14 | 161 | 3103.00 | XLON | 1696366 | ||
04-Jan-2024 | 15:39:14 | 157 | 3103.00 | XLON | 1696364 | ||
04-Jan-2024 | 15:39:14 | 178 | 3103.00 | XLON | 1696358 | ||
04-Jan-2024 | 15:36:08 | 137 | 3103.00 | XLON | 1691925 | ||
04-Jan-2024 | 15:36:08 | 236 | 3103.00 | XLON | 1691923 | ||
04-Jan-2024 | 15:36:08 | 233 | 3103.00 | XLON | 1691921 | ||
04-Jan-2024 | 15:36:08 | 137 | 3103.00 | XLON | 1691919 | ||
04-Jan-2024 | 15:36:08 | 99 | 3103.00 | XLON | 1691917 | ||
04-Jan-2024 | 15:34:58 | 770 | 3101.00 | XLON | 1690430 | ||
04-Jan-2024 | 15:34:58 | 10 | 3101.00 | XLON | 1690428 | ||
04-Jan-2024 | 15:34:20 | 116 | 3101.00 | XLON | 1689686 | ||
04-Jan-2024 | 15:34:20 | 137 | 3101.00 | XLON | 1689684 | ||
04-Jan-2024 | 15:34:20 | 137 | 3101.00 | XLON | 1689680 | ||
04-Jan-2024 | 15:34:20 | 116 | 3101.00 | XLON | 1689682 | ||
04-Jan-2024 | 15:33:06 | 184 | 3100.00 | XLON | 1687607 | ||
04-Jan-2024 | 15:33:06 | 137 | 3100.00 | XLON | 1687603 | ||
04-Jan-2024 | 15:33:06 | 184 | 3100.00 | XLON | 1687601 | ||
04-Jan-2024 | 15:32:02 | 844 | 3100.00 | XLON | 1685802 | ||
04-Jan-2024 | 15:30:12 | 911 | 3101.00 | XLON | 1682792 | ||
04-Jan-2024 | 15:30:12 | 808 | 3102.00 | XLON | 1682780 | ||
04-Jan-2024 | 15:27:05 | 717 | 3103.00 | XLON | 1678061 | ||
04-Jan-2024 | 15:24:50 | 874 | 3102.00 | XLON | 1674591 | ||
04-Jan-2024 | 15:24:21 | 137 | 3101.00 | XLON | 1673654 | ||
04-Jan-2024 | 15:24:21 | 236 | 3101.00 | XLON | 1673652 | ||
04-Jan-2024 | 15:24:21 | 135 | 3101.00 | XLON | 1673650 | ||
04-Jan-2024 | 15:24:21 | 233 | 3101.00 | XLON | 1673648 | ||
04-Jan-2024 | 15:24:21 | 864 | 3101.00 | XLON | 1673646 | ||
04-Jan-2024 | 15:20:07 | 83 | 3100.00 | XLON | 1668226 | ||
04-Jan-2024 | 15:20:07 | 289 | 3100.00 | XLON | 1668220 | ||
04-Jan-2024 | 15:20:07 | 129 | 3100.00 | XLON | 1668224 | ||
04-Jan-2024 | 15:20:07 | 233 | 3100.00 | XLON | 1668222 | ||
04-Jan-2024 | 15:20:07 | 798 | 3100.00 | XLON | 1668218 | ||
04-Jan-2024 | 15:20:07 | 820 | 3100.00 | XLON | 1668216 | ||
04-Jan-2024 | 15:15:49 | 181 | 3099.00 | XLON | 1662146 | ||
04-Jan-2024 | 15:15:49 | 12 | 3099.00 | XLON | 1662144 | ||
04-Jan-2024 | 15:15:49 | 71 | 3099.00 | XLON | 1662142 | ||
04-Jan-2024 | 15:15:49 | 122 | 3099.00 | XLON | 1662140 | ||
04-Jan-2024 | 15:15:49 | 81 | 3099.00 | XLON | 1662138 | ||
04-Jan-2024 | 15:15:49 | 177 | 3099.00 | XLON | 1662136 | ||
04-Jan-2024 | 15:15:49 | 137 | 3099.00 | XLON | 1662134 | ||
04-Jan-2024 | 15:14:37 | 164 | 3099.00 | XLON | 1660196 | ||
04-Jan-2024 | 15:14:37 | 154 | 3099.00 | XLON | 1660198 | ||
04-Jan-2024 | 15:14:37 | 153 | 3099.00 | XLON | 1660194 | ||
04-Jan-2024 | 15:14:37 | 35 | 3099.00 | XLON | 1660190 | ||
04-Jan-2024 | 15:14:37 | 137 | 3099.00 | XLON | 1660192 | ||
04-Jan-2024 | 15:14:37 | 75 | 3099.00 | XLON | 1660188 | ||
04-Jan-2024 | 15:14:37 | 128 | 3099.00 | XLON | 1660186 | ||
04-Jan-2024 | 15:12:19 | 784 | 3097.00 | XLON | 1656987 | ||
04-Jan-2024 | 15:12:01 | 366 | 3097.00 | XLON | 1656561 | ||
04-Jan-2024 | 15:11:59 | 100 | 3097.00 | XLON | 1656522 | ||
04-Jan-2024 | 15:11:59 | 100 | 3097.00 | XLON | 1656516 | ||
04-Jan-2024 | 15:11:59 | 100 | 3097.00 | XLON | 1656514 | ||
04-Jan-2024 | 15:11:59 | 100 | 3097.00 | XLON | 1656512 | ||
04-Jan-2024 | 15:11:59 | 100 | 3097.00 | XLON | 1656510 | ||
04-Jan-2024 | 15:09:26 | 846 | 3099.00 | XLON | 1653306 | ||
04-Jan-2024 | 15:08:55 | 278 | 3099.00 | XLON | 1652611 | ||
04-Jan-2024 | 15:08:55 | 94 | 3099.00 | XLON | 1652613 | ||
04-Jan-2024 | 15:08:55 | 473 | 3099.00 | XLON | 1652609 | ||
04-Jan-2024 | 15:06:39 | 522 | 3099.00 | XLON | 1649525 | ||
04-Jan-2024 | 15:06:39 | 296 | 3099.00 | XLON | 1649527 | ||
04-Jan-2024 | 15:05:03 | 336 | 3098.00 | XLON | 1646735 | ||
04-Jan-2024 | 15:05:03 | 489 | 3098.00 | XLON | 1646733 | ||
04-Jan-2024 | 15:04:29 | 129 | 3099.00 | XLON | 1646085 | ||
04-Jan-2024 | 15:04:29 | 233 | 3099.00 | XLON | 1646083 | ||
04-Jan-2024 | 15:04:29 | 116 | 3099.00 | XLON | 1646081 | ||
04-Jan-2024 | 15:04:29 | 14 | 3099.00 | XLON | 1646079 | ||
04-Jan-2024 | 15:04:29 | 138 | 3099.00 | XLON | 1646077 | ||
04-Jan-2024 | 15:04:29 | 147 | 3099.00 | XLON | 1646075 | ||
04-Jan-2024 | 15:03:59 | 45 | 3098.00 | XLON | 1645369 | ||
04-Jan-2024 | 15:03:59 | 123 | 3098.00 | XLON | 1645365 | ||
04-Jan-2024 | 15:03:59 | 101 | 3098.00 | XLON | 1645367 | ||
04-Jan-2024 | 15:03:59 | 124 | 3098.00 | XLON | 1645371 | ||
04-Jan-2024 | 15:03:59 | 56 | 3098.00 | XLON | 1645373 | ||
04-Jan-2024 | 15:03:59 | 15 | 3098.00 | XLON | 1645363 | ||
04-Jan-2024 | 15:03:47 | 144 | 3098.00 | XLON | 1644946 | ||
04-Jan-2024 | 15:03:47 | 32 | 3098.00 | XLON | 1644944 | ||
04-Jan-2024 | 15:03:47 | 61 | 3098.00 | XLON | 1644942 | ||
04-Jan-2024 | 15:03:47 | 116 | 3098.00 | XLON | 1644940 | ||
04-Jan-2024 | 15:03:47 | 112 | 3098.00 | XLON | 1644938 | ||
04-Jan-2024 | 15:02:35 | 48 | 3098.00 | XLON | 1643443 | ||
04-Jan-2024 | 15:02:35 | 127 | 3098.00 | XLON | 1643441 | ||
04-Jan-2024 | 15:02:35 | 137 | 3098.00 | XLON | 1643439 | ||
04-Jan-2024 | 15:02:35 | 13 | 3098.00 | XLON | 1643437 | ||
04-Jan-2024 | 15:02:35 | 95 | 3098.00 | XLON | 1643435 | ||
04-Jan-2024 | 15:02:35 | 227 | 3097.00 | XLON | 1643428 | ||
04-Jan-2024 | 15:00:00 | 124 | 3096.00 | XLON | 1637196 | ||
04-Jan-2024 | 15:00:00 | 666 | 3096.00 | XLON | 1637198 | ||
04-Jan-2024 | 14:58:28 | 130 | 3097.00 | XLON | 1634157 | ||
04-Jan-2024 | 14:58:28 | 362 | 3097.00 | XLON | 1634155 | ||
04-Jan-2024 | 14:57:43 | 573 | 3097.00 | XLON | 1632738 | ||
04-Jan-2024 | 14:56:28 | 279 | 3099.00 | XLON | 1631047 | ||
04-Jan-2024 | 14:56:28 | 529 | 3099.00 | XLON | 1631045 | ||
04-Jan-2024 | 14:54:59 | 809 | 3098.00 | XLON | 1628496 | ||
04-Jan-2024 | 14:53:55 | 301 | 3097.00 | XLON | 1626683 | ||
04-Jan-2024 | 14:53:18 | 378 | 3098.00 | XLON | 1625643 | ||
04-Jan-2024 | 14:53:18 | 432 | 3098.00 | XLON | 1625641 | ||
04-Jan-2024 | 14:51:37 | 775 | 3098.00 | XLON | 1623447 | ||
04-Jan-2024 | 14:50:30 | 873 | 3101.00 | XLON | 1621713 | ||
04-Jan-2024 | 14:49:19 | 311 | 3102.00 | XLON | 1619538 | ||
04-Jan-2024 | 14:49:19 | 76 | 3102.00 | XLON | 1619536 | ||
04-Jan-2024 | 14:49:19 | 315 | 3102.00 | XLON | 1619540 | ||
04-Jan-2024 | 14:48:04 | 786 | 3102.00 | XLON | 1617464 | ||
04-Jan-2024 | 14:47:33 | 41 | 3102.00 | XLON | 1616621 | ||
04-Jan-2024 | 14:47:33 | 666 | 3102.00 | XLON | 1616619 | ||
04-Jan-2024 | 14:45:56 | 606 | 3098.00 | XLON | 1613457 | ||
04-Jan-2024 | 14:45:56 | 227 | 3098.00 | XLON | 1613455 | ||
04-Jan-2024 | 14:45:37 | 331 | 3099.00 | XLON | 1612850 | ||
04-Jan-2024 | 14:45:37 | 309 | 3099.00 | XLON | 1612848 | ||
04-Jan-2024 | 14:45:37 | 76 | 3099.00 | XLON | 1612846 | ||
04-Jan-2024 | 14:43:37 | 758 | 3098.00 | XLON | 1609093 | ||
04-Jan-2024 | 14:42:36 | 837 | 3098.00 | XLON | 1607283 | ||
04-Jan-2024 | 14:40:11 | 307 | 3095.00 | XLON | 1602728 | ||
04-Jan-2024 | 14:40:11 | 416 | 3095.00 | XLON | 1602726 | ||
04-Jan-2024 | 14:39:42 | 759 | 3097.00 | XLON | 1601728 | ||
04-Jan-2024 | 14:37:48 | 153 | 3097.00 | XLON | 1598806 | ||
04-Jan-2024 | 14:37:48 | 319 | 3097.00 | XLON | 1598804 | ||
04-Jan-2024 | 14:37:48 | 16 | 3097.00 | XLON | 1598802 | ||
04-Jan-2024 | 14:37:48 | 168 | 3097.00 | XLON | 1598800 | ||
04-Jan-2024 | 14:37:48 | 55 | 3097.00 | XLON | 1598798 | ||
04-Jan-2024 | 14:37:48 | 262 | 3097.00 | XLON | 1598796 | ||
04-Jan-2024 | 14:37:48 | 420 | 3097.00 | XLON | 1598794 | ||
04-Jan-2024 | 14:37:48 | 415 | 3097.00 | XLON | 1598792 | ||
04-Jan-2024 | 14:37:48 | 912 | 3097.00 | XLON | 1598790 | ||
04-Jan-2024 | 14:33:59 | 59 | 3096.00 | XLON | 1593110 | ||
04-Jan-2024 | 14:33:59 | 229 | 3096.00 | XLON | 1593091 | ||
04-Jan-2024 | 14:33:59 | 55 | 3096.00 | XLON | 1593089 | ||
04-Jan-2024 | 14:33:59 | 374 | 3096.00 | XLON | 1593087 | ||
04-Jan-2024 | 14:33:59 | 830 | 3096.00 | XLON | 1593085 | ||
04-Jan-2024 | 14:32:09 | 736 | 3094.00 | XLON | 1590220 | ||
04-Jan-2024 | 14:31:03 | 814 | 3094.00 | XLON | 1587485 | ||
04-Jan-2024 | 14:30:04 | 311 | 3095.00 | XLON | 1584525 | ||
04-Jan-2024 | 14:30:04 | 377 | 3095.00 | XLON | 1584523 | ||
04-Jan-2024 | 14:30:04 | 152 | 3095.00 | XLON | 1584521 | ||
04-Jan-2024 | 14:30:04 | 355 | 3095.00 | XLON | 1584517 | ||
04-Jan-2024 | 14:30:04 | 149 | 3095.00 | XLON | 1584515 | ||
04-Jan-2024 | 14:30:04 | 216 | 3095.00 | XLON | 1584513 | ||
04-Jan-2024 | 14:30:01 | 212 | 3095.00 | XLON | 1584186 | ||
04-Jan-2024 | 14:29:55 | 49 | 3096.00 | XLON | 1581523 | ||
04-Jan-2024 | 14:29:55 | 760 | 3096.00 | XLON | 1581521 | ||
04-Jan-2024 | 14:25:41 | 774 | 3098.00 | XLON | 1576180 | ||
04-Jan-2024 | 14:25:03 | 513 | 3098.00 | XLON | 1575127 | ||
04-Jan-2024 | 14:24:53 | 360 | 3098.00 | XLON | 1574916 | ||
04-Jan-2024 | 14:21:07 | 749 | 3099.00 | XLON | 1571262 | ||
04-Jan-2024 | 14:19:28 | 826 | 3100.00 | XLON | 1569934 | ||
04-Jan-2024 | 14:15:22 | 718 | 3099.00 | XLON | 1566611 | ||
04-Jan-2024 | 14:15:22 | 149 | 3099.00 | XLON | 1566609 | ||
04-Jan-2024 | 14:12:27 | 825 | 3099.00 | XLON | 1564108 | ||
04-Jan-2024 | 14:09:14 | 396 | 3098.00 | XLON | 1561287 | ||
04-Jan-2024 | 14:09:14 | 366 | 3098.00 | XLON | 1561285 | ||
04-Jan-2024 | 14:08:19 | 242 | 3098.00 | XLON | 1560371 | ||
04-Jan-2024 | 14:08:19 | 189 | 3098.00 | XLON | 1560369 | ||
04-Jan-2024 | 14:08:19 | 374 | 3098.00 | XLON | 1560367 | ||
04-Jan-2024 | 14:05:57 | 336 | 3097.00 | XLON | 1558320 | ||
04-Jan-2024 | 14:05:57 | 269 | 3097.00 | XLON | 1558318 | ||
04-Jan-2024 | 14:03:07 | 421 | 3096.00 | XLON | 1555957 | ||
04-Jan-2024 | 14:03:07 | 411 | 3096.00 | XLON | 1555955 | ||
04-Jan-2024 | 14:02:55 | 217 | 3097.00 | XLON | 1555839 | ||
04-Jan-2024 | 14:02:52 | 211 | 3097.00 | XLON | 1555811 | ||
04-Jan-2024 | 14:02:48 | 187 | 3097.00 | XLON | 1555749 | ||
04-Jan-2024 | 14:02:48 | 56 | 3097.00 | XLON | 1555746 | ||
04-Jan-2024 | 14:02:48 | 186 | 3097.00 | XLON | 1555744 | ||
04-Jan-2024 | 13:57:28 | 625 | 3094.00 | XLON | 1550955 | ||
04-Jan-2024 | 13:57:20 | 138 | 3094.00 | XLON | 1550806 | ||
04-Jan-2024 | 13:54:06 | 850 | 3092.00 | XLON | 1548182 | ||
04-Jan-2024 | 13:51:24 | 860 | 3093.00 | XLON | 1546038 | ||
04-Jan-2024 | 13:50:07 | 841 | 3093.00 | XLON | 1545082 | ||
04-Jan-2024 | 13:44:35 | 803 | 3088.00 | XLON | 1539464 | ||
04-Jan-2024 | 13:42:18 | 11 | 3089.00 | XLON | 1537619 | ||
04-Jan-2024 | 13:42:18 | 348 | 3089.00 | XLON | 1537617 | ||
04-Jan-2024 | 13:42:18 | 379 | 3089.00 | XLON | 1537615 | ||
04-Jan-2024 | 13:39:50 | 779 | 3090.00 | XLON | 1535681 | ||
04-Jan-2024 | 13:36:50 | 772 | 3092.00 | XLON | 1533446 | ||
04-Jan-2024 | 13:34:19 | 742 | 3093.00 | XLON | 1531357 | ||
04-Jan-2024 | 13:34:19 | 572 | 3093.00 | XLON | 1531355 | ||
04-Jan-2024 | 13:32:35 | 100 | 3093.00 | XLON | 1530135 | ||
04-Jan-2024 | 13:32:35 | 100 | 3093.00 | XLON | 1530132 | ||
04-Jan-2024 | 13:31:09 | 785 | 3092.00 | XLON | 1528795 | ||
04-Jan-2024 | 13:25:43 | 755 | 3091.00 | XLON | 1524780 | ||
04-Jan-2024 | 13:21:46 | 840 | 3091.00 | XLON | 1522175 | ||
04-Jan-2024 | 13:18:19 | 646 | 3091.00 | XLON | 1519904 | ||
04-Jan-2024 | 13:18:19 | 147 | 3091.00 | XLON | 1519902 | ||
04-Jan-2024 | 13:15:35 | 241 | 3091.00 | XLON | 1517758 | ||
04-Jan-2024 | 13:15:35 | 332 | 3091.00 | XLON | 1517753 | ||
04-Jan-2024 | 13:15:35 | 10 | 3091.00 | XLON | 1517751 | ||
04-Jan-2024 | 13:15:02 | 122 | 3091.00 | XLON | 1517337 | ||
04-Jan-2024 | 13:11:14 | 776 | 3091.00 | XLON | 1515251 | ||
04-Jan-2024 | 13:10:59 | 1,094 | 3092.00 | XLON | 1515106 | ||
04-Jan-2024 | 13:06:22 | 12 | 3091.00 | XLON | 1512386 | ||
04-Jan-2024 | 13:02:23 | 742 | 3091.00 | XLON | 1509951 | ||
04-Jan-2024 | 12:58:10 | 845 | 3091.00 | XLON | 1507196 | ||
04-Jan-2024 | 12:55:30 | 366 | 3092.00 | XLON | 1505967 | ||
04-Jan-2024 | 12:55:30 | 519 | 3092.00 | XLON | 1505965 | ||
04-Jan-2024 | 12:49:13 | 689 | 3093.00 | XLON | 1502611 | ||
04-Jan-2024 | 12:49:13 | 42 | 3093.00 | XLON | 1502609 | ||
04-Jan-2024 | 12:49:04 | 46 | 3093.00 | XLON | 1502527 | ||
04-Jan-2024 | 12:46:35 | 675 | 3093.00 | XLON | 1501279 | ||
04-Jan-2024 | 12:46:35 | 100 | 3093.00 | XLON | 1501277 | ||
04-Jan-2024 | 12:43:19 | 3 | 3093.00 | XLON | 1499679 | ||
04-Jan-2024 | 12:43:19 | 800 | 3093.00 | XLON | 1499677 | ||
04-Jan-2024 | 12:35:48 | 826 | 3096.00 | XLON | 1495215 | ||
04-Jan-2024 | 12:32:59 | 779 | 3096.00 | XLON | 1493556 | ||
04-Jan-2024 | 12:27:23 | 749 | 3094.00 | XLON | 1489964 | ||
04-Jan-2024 | 12:25:34 | 305 | 3094.00 | XLON | 1488958 | ||
04-Jan-2024 | 12:25:34 | 477 | 3094.00 | XLON | 1488956 | ||
04-Jan-2024 | 12:20:12 | 815 | 3093.00 | XLON | 1485515 | ||
04-Jan-2024 | 12:16:05 | 710 | 3094.00 | XLON | 1480962 | ||
04-Jan-2024 | 12:12:51 | 848 | 3095.00 | XLON | 1478390 | ||
04-Jan-2024 | 12:12:51 | 16 | 3095.00 | XLON | 1478388 | ||
04-Jan-2024 | 12:10:07 | 185 | 3095.00 | XLON | 1476319 | ||
04-Jan-2024 | 12:10:07 | 216 | 3095.00 | XLON | 1476317 | ||
04-Jan-2024 | 12:08:29 | 473 | 3095.00 | XLON | 1475386 | ||
04-Jan-2024 | 12:02:13 | 787 | 3092.00 | XLON | 1470768 | ||
04-Jan-2024 | 12:00:34 | 469 | 3094.00 | XLON | 1469576 | ||
04-Jan-2024 | 12:00:34 | 251 | 3094.00 | XLON | 1469574 | ||
04-Jan-2024 | 11:58:37 | 784 | 3094.00 | XLON | 1467738 | ||
04-Jan-2024 | 11:56:05 | 769 | 3092.00 | XLON | 1466109 | ||
04-Jan-2024 | 11:53:20 | 1,110 | 3091.00 | XLON | 1464403 | ||
04-Jan-2024 | 11:41:16 | 802 | 3084.00 | XLON | 1457799 | ||
04-Jan-2024 | 11:37:37 | 709 | 3085.00 | XLON | 1455542 | ||
04-Jan-2024 | 11:33:23 | 584 | 3085.00 | XLON | 1453215 | ||
04-Jan-2024 | 11:33:23 | 233 | 3085.00 | XLON | 1453213 | ||
04-Jan-2024 | 11:31:10 | 325 | 3087.00 | XLON | 1451992 | ||
04-Jan-2024 | 11:31:10 | 493 | 3087.00 | XLON | 1451990 | ||
04-Jan-2024 | 11:29:55 | 52 | 3087.00 | XLON | 1451266 | ||
04-Jan-2024 | 11:29:55 | 606 | 3087.00 | XLON | 1451264 | ||
04-Jan-2024 | 11:27:49 | 91 | 3087.00 | XLON | 1449480 | ||
04-Jan-2024 | 11:21:00 | 874 | 3088.00 | XLON | 1446055 | ||
04-Jan-2024 | 11:18:55 | 844 | 3090.00 | XLON | 1444563 | ||
04-Jan-2024 | 11:13:11 | 759 | 3089.00 | XLON | 1441489 | ||
04-Jan-2024 | 11:10:19 | 760 | 3090.00 | XLON | 1439661 | ||
04-Jan-2024 | 11:08:53 | 747 | 3090.00 | XLON | 1438646 | ||
04-Jan-2024 | 11:02:12 | 863 | 3091.00 | XLON | 1435160 | ||
04-Jan-2024 | 10:58:23 | 803 | 3088.00 | XLON | 1432753 | ||
04-Jan-2024 | 10:57:39 | 438 | 3088.00 | XLON | 1432298 | ||
04-Jan-2024 | 10:57:39 | 337 | 3088.00 | XLON | 1432296 | ||
04-Jan-2024 | 10:55:44 | 478 | 3088.00 | XLON | 1431184 | ||
04-Jan-2024 | 10:55:44 | 323 | 3088.00 | XLON | 1431182 | ||
04-Jan-2024 | 10:53:35 | 383 | 3087.00 | XLON | 1429772 | ||
04-Jan-2024 | 10:53:35 | 324 | 3087.00 | XLON | 1429770 | ||
04-Jan-2024 | 10:46:47 | 844 | 3085.00 | XLON | 1425604 | ||
04-Jan-2024 | 10:39:15 | 617 | 3088.00 | XLON | 1421343 | ||
04-Jan-2024 | 10:39:15 | 261 | 3088.00 | XLON | 1421341 | ||
04-Jan-2024 | 10:39:15 | 877 | 3088.00 | XLON | 1421339 | ||
04-Jan-2024 | 10:33:35 | 807 | 3084.00 | XLON | 1418104 | ||
04-Jan-2024 | 10:30:35 | 748 | 3082.00 | XLON | 1416532 | ||
04-Jan-2024 | 10:25:59 | 653 | 3083.00 | XLON | 1413798 | ||
04-Jan-2024 | 10:25:59 | 110 | 3083.00 | XLON | 1413796 | ||
04-Jan-2024 | 10:23:12 | 994 | 3083.00 | XLON | 1412239 | ||
04-Jan-2024 | 10:23:12 | 32 | 3083.00 | XLON | 1412237 | ||
04-Jan-2024 | 10:22:53 | 258 | 3084.00 | XLON | 1412000 | ||
04-Jan-2024 | 10:22:53 | 450 | 3084.00 | XLON | 1411998 | ||
04-Jan-2024 | 10:21:23 | 137 | 3081.00 | XLON | 1411173 | ||
04-Jan-2024 | 10:20:22 | 839 | 3081.00 | XLON | 1410516 | ||
04-Jan-2024 | 10:16:19 | 376 | 3080.00 | XLON | 1407768 | ||
04-Jan-2024 | 10:15:34 | 503 | 3080.00 | XLON | 1407355 | ||
04-Jan-2024 | 10:12:36 | 782 | 3081.00 | XLON | 1405471 | ||
04-Jan-2024 | 10:08:55 | 410 | 3079.00 | XLON | 1403474 | ||
04-Jan-2024 | 10:08:53 | 326 | 3079.00 | XLON | 1403458 | ||
04-Jan-2024 | 10:05:27 | 767 | 3079.00 | XLON | 1401217 | ||
04-Jan-2024 | 10:04:00 | 849 | 3080.00 | XLON | 1400387 | ||
04-Jan-2024 | 10:03:24 | 218 | 3081.00 | XLON | 1400052 | ||
04-Jan-2024 | 10:00:19 | 837 | 3077.00 | XLON | 1397661 | ||
04-Jan-2024 | 09:55:02 | 708 | 3074.00 | XLON | 1394475 | ||
04-Jan-2024 | 09:55:02 | 792 | 3074.00 | XLON | 1394473 | ||
04-Jan-2024 | 09:48:18 | 749 | 3072.00 | XLON | 1390775 | ||
04-Jan-2024 | 09:46:16 | 758 | 3074.00 | XLON | 1389538 | ||
04-Jan-2024 | 09:42:41 | 718 | 3075.00 | XLON | 1387731 | ||
04-Jan-2024 | 09:38:32 | 864 | 3077.00 | XLON | 1385645 | ||
04-Jan-2024 | 09:35:37 | 740 | 3075.00 | XLON | 1382172 | ||
04-Jan-2024 | 09:33:13 | 838 | 3077.00 | XLON | 1380842 | ||
04-Jan-2024 | 09:31:37 | 350 | 3076.00 | XLON | 1379844 | ||
04-Jan-2024 | 09:31:37 | 364 | 3076.00 | XLON | 1379842 | ||
04-Jan-2024 | 09:28:59 | 105 | 3076.00 | XLON | 1378069 | ||
04-Jan-2024 | 09:28:59 | 705 | 3076.00 | XLON | 1378071 | ||
04-Jan-2024 | 09:26:09 | 798 | 3077.00 | XLON | 1376043 | ||
04-Jan-2024 | 09:22:55 | 852 | 3076.00 | XLON | 1374300 | ||
04-Jan-2024 | 09:20:57 | 611 | 3075.00 | XLON | 1373116 | ||
04-Jan-2024 | 09:20:57 | 201 | 3075.00 | XLON | 1373114 | ||
04-Jan-2024 | 09:15:45 | 736 | 3072.00 | XLON | 1369394 | ||
04-Jan-2024 | 09:15:45 | 132 | 3072.00 | XLON | 1369392 | ||
04-Jan-2024 | 09:11:31 | 172 | 3070.00 | XLON | 1366685 | ||
04-Jan-2024 | 09:11:31 | 137 | 3070.00 | XLON | 1366683 | ||
04-Jan-2024 | 09:11:31 | 178 | 3070.00 | XLON | 1366681 | ||
04-Jan-2024 | 09:11:31 | 100 | 3070.00 | XLON | 1366679 | ||
04-Jan-2024 | 09:11:31 | 244 | 3070.00 | XLON | 1366677 | ||
04-Jan-2024 | 09:11:31 | 832 | 3070.00 | XLON | 1366675 | ||
04-Jan-2024 | 09:07:41 | 393 | 3068.00 | XLON | 1363958 | ||
04-Jan-2024 | 09:06:11 | 321 | 3068.00 | XLON | 1362922 | ||
04-Jan-2024 | 09:05:07 | 296 | 3069.00 | XLON | 1362231 | ||
04-Jan-2024 | 09:05:07 | 472 | 3069.00 | XLON | 1362229 | ||
04-Jan-2024 | 09:01:12 | 834 | 3069.00 | XLON | 1359270 | ||
04-Jan-2024 | 08:59:35 | 744 | 3070.00 | XLON | 1358134 | ||
04-Jan-2024 | 08:55:04 | 22 | 3072.00 | XLON | 1354997 | ||
04-Jan-2024 | 08:55:04 | 271 | 3072.00 | XLON | 1354995 | ||
04-Jan-2024 | 08:55:04 | 223 | 3072.00 | XLON | 1354993 | ||
04-Jan-2024 | 08:55:04 | 195 | 3072.00 | XLON | 1354991 | ||
04-Jan-2024 | 08:55:04 | 56 | 3072.00 | XLON | 1354989 | ||
04-Jan-2024 | 08:55:04 | 90 | 3072.00 | XLON | 1354987 | ||
04-Jan-2024 | 08:53:57 | 836 | 3073.00 | XLON | 1354142 | ||
04-Jan-2024 | 08:49:29 | 440 | 3070.00 | XLON | 1350908 | ||
04-Jan-2024 | 08:49:29 | 137 | 3070.00 | XLON | 1350906 | ||
04-Jan-2024 | 08:49:29 | 240 | 3070.00 | XLON | 1350902 | ||
04-Jan-2024 | 08:49:29 | 55 | 3070.00 | XLON | 1350904 | ||
04-Jan-2024 | 08:47:51 | 739 | 3069.00 | XLON | 1349656 | ||
04-Jan-2024 | 08:46:00 | 268 | 3069.00 | XLON | 1348479 | ||
04-Jan-2024 | 08:44:43 | 506 | 3069.00 | XLON | 1347644 | ||
04-Jan-2024 | 08:41:41 | 271 | 3069.00 | XLON | 1345589 | ||
04-Jan-2024 | 08:41:41 | 560 | 3069.00 | XLON | 1345587 | ||
04-Jan-2024 | 08:38:46 | 864 | 3072.00 | XLON | 1343549 | ||
04-Jan-2024 | 08:36:18 | 871 | 3070.00 | XLON | 1341994 | ||
04-Jan-2024 | 08:35:01 | 764 | 3068.00 | XLON | 1340984 | ||
04-Jan-2024 | 08:33:47 | 82 | 3067.00 | XLON | 1340167 | ||
04-Jan-2024 | 08:33:47 | 606 | 3067.00 | XLON | 1340165 | ||
04-Jan-2024 | 08:33:47 | 149 | 3067.00 | XLON | 1340163 | ||
04-Jan-2024 | 08:29:54 | 799 | 3067.00 | XLON | 1336809 | ||
04-Jan-2024 | 08:27:05 | 52 | 3069.00 | XLON | 1333338 | ||
04-Jan-2024 | 08:27:05 | 229 | 3069.00 | XLON | 1333340 | ||
04-Jan-2024 | 08:27:05 | 471 | 3069.00 | XLON | 1333342 | ||
04-Jan-2024 | 08:24:50 | 826 | 3070.00 | XLON | 1331747 | ||
04-Jan-2024 | 08:23:16 | 137 | 3069.00 | XLON | 1330678 | ||
04-Jan-2024 | 08:23:16 | 374 | 3069.00 | XLON | 1330676 | ||
04-Jan-2024 | 08:20:51 | 750 | 3069.00 | XLON | 1328711 | ||
04-Jan-2024 | 08:18:37 | 652 | 3069.00 | XLON | 1326569 | ||
04-Jan-2024 | 08:18:37 | 137 | 3069.00 | XLON | 1326567 | ||
04-Jan-2024 | 08:18:37 | 898 | 3069.00 | XLON | 1326565 | ||
04-Jan-2024 | 08:14:58 | 487 | 3068.00 | XLON | 1322711 | ||
04-Jan-2024 | 08:14:58 | 307 | 3068.00 | XLON | 1322709 | ||
04-Jan-2024 | 08:13:36 | 868 | 3071.00 | XLON | 1321707 | ||
04-Jan-2024 | 08:12:44 | 838 | 3069.00 | XLON | 1321223 | ||
04-Jan-2024 | 08:12:09 | 3 | 3069.00 | XLON | 1320917 | ||
04-Jan-2024 | 08:12:09 | 11 | 3069.00 | XLON | 1320915 | ||
04-Jan-2024 | 08:10:34 | 815 | 3067.00 | XLON | 1319833 | ||
04-Jan-2024 | 08:09:23 | 849 | 3068.00 | XLON | 1319015 | ||
04-Jan-2024 | 08:09:12 | 971 | 3069.00 | XLON | 1318925 | ||
04-Jan-2024 | 08:09:12 | 137 | 3069.00 | XLON | 1318923 | ||
04-Jan-2024 | 08:06:21 | 987 | 3063.00 | XLON | 1314482 | ||
04-Jan-2024 | 08:05:42 | 900 | 3064.00 | XLON | 1313874 | ||
04-Jan-2024 | 08:02:57 | 799 | 3063.00 | XLON | 1311531 | ||
04-Jan-2024 | 08:02:57 | 659 | 3063.00 | XLON | 1311527 | ||
04-Jan-2024 | 08:02:57 | 164 | 3063.00 | XLON | 1311525 | ||
04-Jan-2024 | 08:01:31 | 764 | 3066.00 | XLON | 1309873 | ||
04-Jan-2024 | 08:00:13 | 516 | 3055.00 | XLON | 1306850 | ||
04-Jan-2024 | 08:00:13 | 283 | 3055.00 | XLON | 1306848 | ||
04-Jan-2024 | 08:00:12 | 193 | 3056.00 | XLON | 1306723 | ||
04-Jan-2024 | 08:00:12 | 900 | 3056.00 | XLON | 1306721 |