RELX PLC Transaction in Own Shares
February 21 2025 - 12:48PM
RNS Regulatory News
RNS Number : 1008Y
RELX PLC
21 February 2025
21 February 2025
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 239,632 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 24,662,478
ordinary shares in treasury, and has 1,856,754,446 ordinary shares
in issue (excluding treasury shares). Since 2 January 2025 RELX PLC
has purchased 5,054,808 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:
|
21 February 2025
|
|
Number of ordinary shares
purchased:
|
239,632
|
|
Highest price paid per share
(p):
|
3959
|
|
Lowest price paid per share
(p):
|
3903
|
|
Volume weighted average price paid
per share (p):
|
3930.5521
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
21-Feb-2025
|
16:13:05
|
335
|
3907.00
|
XLON
|
2621434
|
|
|
|
21-Feb-2025
|
16:12:52
|
784
|
3905.00
|
XLON
|
2620484
|
|
|
|
21-Feb-2025
|
16:12:52
|
650
|
3905.00
|
XLON
|
2620482
|
|
|
|
21-Feb-2025
|
16:12:12
|
895
|
3905.00
|
XLON
|
2619340
|
|
|
|
21-Feb-2025
|
16:11:00
|
940
|
3906.00
|
XLON
|
2617239
|
|
|
|
21-Feb-2025
|
16:11:00
|
608
|
3906.00
|
XLON
|
2617237
|
|
|
|
21-Feb-2025
|
16:11:00
|
201
|
3906.00
|
XLON
|
2617225
|
|
|
|
21-Feb-2025
|
16:10:59
|
118
|
3906.00
|
XLON
|
2617175
|
|
|
|
21-Feb-2025
|
16:09:37
|
129
|
3907.00
|
XLON
|
2613929
|
|
|
|
21-Feb-2025
|
16:09:37
|
654
|
3907.00
|
XLON
|
2613927
|
|
|
|
21-Feb-2025
|
16:09:37
|
100
|
3907.00
|
XLON
|
2613925
|
|
|
|
21-Feb-2025
|
16:09:19
|
360
|
3908.00
|
XLON
|
2613511
|
|
|
|
21-Feb-2025
|
16:09:19
|
561
|
3908.00
|
XLON
|
2613513
|
|
|
|
21-Feb-2025
|
16:08:24
|
874
|
3909.00
|
XLON
|
2611745
|
|
|
|
21-Feb-2025
|
16:05:53
|
908
|
3908.00
|
XLON
|
2606450
|
|
|
|
21-Feb-2025
|
16:05:52
|
993
|
3909.00
|
XLON
|
2606357
|
|
|
|
21-Feb-2025
|
16:02:52
|
206
|
3907.00
|
XLON
|
2601329
|
|
|
|
21-Feb-2025
|
16:02:52
|
744
|
3907.00
|
XLON
|
2601327
|
|
|
|
21-Feb-2025
|
16:02:43
|
185
|
3908.00
|
XLON
|
2601141
|
|
|
|
21-Feb-2025
|
16:02:43
|
798
|
3908.00
|
XLON
|
2601139
|
|
|
|
21-Feb-2025
|
16:02:43
|
13
|
3908.00
|
XLON
|
2601137
|
|
|
|
21-Feb-2025
|
16:01:58
|
1,003
|
3909.00
|
XLON
|
2599761
|
|
|
|
21-Feb-2025
|
16:01:16
|
25
|
3910.00
|
XLON
|
2598705
|
|
|
|
21-Feb-2025
|
16:01:16
|
176
|
3910.00
|
XLON
|
2598699
|
|
|
|
21-Feb-2025
|
16:01:16
|
230
|
3910.00
|
XLON
|
2598697
|
|
|
|
21-Feb-2025
|
16:01:16
|
547
|
3910.00
|
XLON
|
2598695
|
|
|
|
21-Feb-2025
|
16:01:16
|
191
|
3910.00
|
XLON
|
2598701
|
|
|
|
21-Feb-2025
|
16:01:16
|
172
|
3910.00
|
XLON
|
2598703
|
|
|
|
21-Feb-2025
|
15:57:41
|
981
|
3907.00
|
XLON
|
2590265
|
|
|
|
21-Feb-2025
|
15:57:20
|
871
|
3908.00
|
XLON
|
2589587
|
|
|
|
21-Feb-2025
|
15:57:20
|
829
|
3908.00
|
XLON
|
2589585
|
|
|
|
21-Feb-2025
|
15:56:02
|
1,083
|
3907.00
|
XLON
|
2587856
|
|
|
|
21-Feb-2025
|
15:52:38
|
961
|
3906.00
|
XLON
|
2581959
|
|
|
|
21-Feb-2025
|
15:51:30
|
1,000
|
3906.00
|
XLON
|
2580296
|
|
|
|
21-Feb-2025
|
15:49:24
|
198
|
3910.00
|
XLON
|
2576772
|
|
|
|
21-Feb-2025
|
15:49:24
|
784
|
3910.00
|
XLON
|
2576770
|
|
|
|
21-Feb-2025
|
15:49:24
|
864
|
3910.00
|
XLON
|
2576736
|
|
|
|
21-Feb-2025
|
15:47:23
|
209
|
3910.00
|
XLON
|
2572412
|
|
|
|
21-Feb-2025
|
15:47:23
|
479
|
3910.00
|
XLON
|
2572410
|
|
|
|
21-Feb-2025
|
15:47:23
|
209
|
3910.00
|
XLON
|
2572414
|
|
|
|
21-Feb-2025
|
15:47:23
|
31
|
3910.00
|
XLON
|
2572416
|
|
|
|
21-Feb-2025
|
15:46:49
|
15
|
3910.00
|
XLON
|
2571427
|
|
|
|
21-Feb-2025
|
15:46:49
|
964
|
3910.00
|
XLON
|
2571425
|
|
|
|
21-Feb-2025
|
15:44:35
|
320
|
3910.00
|
XLON
|
2566649
|
|
|
|
21-Feb-2025
|
15:44:35
|
229
|
3910.00
|
XLON
|
2566647
|
|
|
|
21-Feb-2025
|
15:44:35
|
237
|
3910.00
|
XLON
|
2566645
|
|
|
|
21-Feb-2025
|
15:44:35
|
190
|
3910.00
|
XLON
|
2566643
|
|
|
|
21-Feb-2025
|
15:43:14
|
568
|
3911.00
|
XLON
|
2563743
|
|
|
|
21-Feb-2025
|
15:43:14
|
379
|
3911.00
|
XLON
|
2563741
|
|
|
|
21-Feb-2025
|
15:42:26
|
271
|
3911.00
|
XLON
|
2562453
|
|
|
|
21-Feb-2025
|
15:42:26
|
725
|
3911.00
|
XLON
|
2562451
|
|
|
|
21-Feb-2025
|
15:41:45
|
30
|
3912.00
|
XLON
|
2560907
|
|
|
|
21-Feb-2025
|
15:41:45
|
880
|
3912.00
|
XLON
|
2560905
|
|
|
|
21-Feb-2025
|
15:38:43
|
998
|
3911.00
|
XLON
|
2555581
|
|
|
|
21-Feb-2025
|
15:38:26
|
1,322
|
3912.00
|
XLON
|
2555230
|
|
|
|
21-Feb-2025
|
15:38:25
|
66
|
3913.00
|
XLON
|
2555218
|
|
|
|
21-Feb-2025
|
15:38:25
|
779
|
3913.00
|
XLON
|
2555216
|
|
|
|
21-Feb-2025
|
15:34:41
|
1,011
|
3907.00
|
XLON
|
2548574
|
|
|
|
21-Feb-2025
|
15:33:18
|
1,014
|
3907.00
|
XLON
|
2545634
|
|
|
|
21-Feb-2025
|
15:30:29
|
966
|
3903.00
|
XLON
|
2540509
|
|
|
|
21-Feb-2025
|
15:30:08
|
991
|
3904.00
|
XLON
|
2539990
|
|
|
|
21-Feb-2025
|
15:26:53
|
885
|
3905.00
|
XLON
|
2534024
|
|
|
|
21-Feb-2025
|
15:25:51
|
973
|
3906.00
|
XLON
|
2532459
|
|
|
|
21-Feb-2025
|
15:23:50
|
573
|
3907.00
|
XLON
|
2528312
|
|
|
|
21-Feb-2025
|
15:23:50
|
359
|
3907.00
|
XLON
|
2528310
|
|
|
|
21-Feb-2025
|
15:21:40
|
205
|
3907.00
|
XLON
|
2524632
|
|
|
|
21-Feb-2025
|
15:21:40
|
627
|
3907.00
|
XLON
|
2524630
|
|
|
|
21-Feb-2025
|
15:21:40
|
970
|
3907.00
|
XLON
|
2524623
|
|
|
|
21-Feb-2025
|
15:18:46
|
627
|
3907.00
|
XLON
|
2520070
|
|
|
|
21-Feb-2025
|
15:18:46
|
45
|
3907.00
|
XLON
|
2520074
|
|
|
|
21-Feb-2025
|
15:18:46
|
230
|
3907.00
|
XLON
|
2520072
|
|
|
|
21-Feb-2025
|
15:17:34
|
900
|
3909.00
|
XLON
|
2518068
|
|
|
|
21-Feb-2025
|
15:15:48
|
831
|
3908.00
|
XLON
|
2515465
|
|
|
|
21-Feb-2025
|
15:13:46
|
315
|
3908.00
|
XLON
|
2511864
|
|
|
|
21-Feb-2025
|
15:13:46
|
686
|
3908.00
|
XLON
|
2511862
|
|
|
|
21-Feb-2025
|
15:12:52
|
400
|
3910.00
|
XLON
|
2510401
|
|
|
|
21-Feb-2025
|
15:12:52
|
493
|
3910.00
|
XLON
|
2510399
|
|
|
|
21-Feb-2025
|
15:11:19
|
243
|
3912.00
|
XLON
|
2507867
|
|
|
|
21-Feb-2025
|
15:11:19
|
510
|
3912.00
|
XLON
|
2507865
|
|
|
|
21-Feb-2025
|
15:11:19
|
28
|
3912.00
|
XLON
|
2507855
|
|
|
|
21-Feb-2025
|
15:11:19
|
57
|
3912.00
|
XLON
|
2507853
|
|
|
|
21-Feb-2025
|
15:10:36
|
692
|
3915.00
|
XLON
|
2506421
|
|
|
|
21-Feb-2025
|
15:10:36
|
320
|
3915.00
|
XLON
|
2506419
|
|
|
|
21-Feb-2025
|
15:10:14
|
198
|
3915.00
|
XLON
|
2505728
|
|
|
|
21-Feb-2025
|
15:10:14
|
713
|
3915.00
|
XLON
|
2505726
|
|
|
|
21-Feb-2025
|
15:07:09
|
844
|
3915.00
|
XLON
|
2500799
|
|
|
|
21-Feb-2025
|
15:06:23
|
863
|
3916.00
|
XLON
|
2499423
|
|
|
|
21-Feb-2025
|
15:04:39
|
655
|
3916.00
|
XLON
|
2496004
|
|
|
|
21-Feb-2025
|
15:04:39
|
340
|
3916.00
|
XLON
|
2496002
|
|
|
|
21-Feb-2025
|
15:03:00
|
268
|
3916.00
|
XLON
|
2492874
|
|
|
|
21-Feb-2025
|
15:03:00
|
556
|
3916.00
|
XLON
|
2492872
|
|
|
|
21-Feb-2025
|
15:03:00
|
389
|
3916.00
|
XLON
|
2492870
|
|
|
|
21-Feb-2025
|
15:02:59
|
420
|
3916.00
|
XLON
|
2492822
|
|
|
|
21-Feb-2025
|
15:02:59
|
159
|
3916.00
|
XLON
|
2492820
|
|
|
|
21-Feb-2025
|
15:01:04
|
982
|
3913.00
|
XLON
|
2488824
|
|
|
|
21-Feb-2025
|
14:59:49
|
892
|
3911.00
|
XLON
|
2482963
|
|
|
|
21-Feb-2025
|
14:59:04
|
92
|
3912.00
|
XLON
|
2481497
|
|
|
|
21-Feb-2025
|
14:59:04
|
92
|
3912.00
|
XLON
|
2481495
|
|
|
|
21-Feb-2025
|
14:59:04
|
299
|
3912.00
|
XLON
|
2481493
|
|
|
|
21-Feb-2025
|
14:58:55
|
135
|
3912.00
|
XLON
|
2481029
|
|
|
|
21-Feb-2025
|
14:58:54
|
394
|
3912.00
|
XLON
|
2481002
|
|
|
|
21-Feb-2025
|
14:56:35
|
317
|
3913.00
|
XLON
|
2476900
|
|
|
|
21-Feb-2025
|
14:56:35
|
627
|
3913.00
|
XLON
|
2476898
|
|
|
|
21-Feb-2025
|
14:55:35
|
866
|
3913.00
|
XLON
|
2474932
|
|
|
|
21-Feb-2025
|
14:54:12
|
995
|
3914.00
|
XLON
|
2472564
|
|
|
|
21-Feb-2025
|
14:51:47
|
822
|
3917.00
|
XLON
|
2467728
|
|
|
|
21-Feb-2025
|
14:51:28
|
566
|
3919.00
|
XLON
|
2467208
|
|
|
|
21-Feb-2025
|
14:51:28
|
450
|
3919.00
|
XLON
|
2467206
|
|
|
|
21-Feb-2025
|
14:49:20
|
998
|
3918.00
|
XLON
|
2462846
|
|
|
|
21-Feb-2025
|
14:48:51
|
819
|
3919.00
|
XLON
|
2461722
|
|
|
|
21-Feb-2025
|
14:48:16
|
875
|
3919.00
|
XLON
|
2460603
|
|
|
|
21-Feb-2025
|
14:48:16
|
136
|
3919.00
|
XLON
|
2460601
|
|
|
|
21-Feb-2025
|
14:48:16
|
765
|
3919.00
|
XLON
|
2460599
|
|
|
|
21-Feb-2025
|
14:44:39
|
959
|
3918.00
|
XLON
|
2452761
|
|
|
|
21-Feb-2025
|
14:43:44
|
962
|
3919.00
|
XLON
|
2451332
|
|
|
|
21-Feb-2025
|
14:43:17
|
1,104
|
3919.00
|
XLON
|
2450590
|
|
|
|
21-Feb-2025
|
14:39:44
|
1,003
|
3915.00
|
XLON
|
2442738
|
|
|
|
21-Feb-2025
|
14:38:28
|
819
|
3915.00
|
XLON
|
2440278
|
|
|
|
21-Feb-2025
|
14:36:06
|
839
|
3917.00
|
XLON
|
2434210
|
|
|
|
21-Feb-2025
|
14:35:54
|
818
|
3919.00
|
XLON
|
2433696
|
|
|
|
21-Feb-2025
|
14:35:54
|
80
|
3919.00
|
XLON
|
2433694
|
|
|
|
21-Feb-2025
|
14:33:58
|
703
|
3923.00
|
XLON
|
2429017
|
|
|
|
21-Feb-2025
|
14:33:58
|
275
|
3923.00
|
XLON
|
2429019
|
|
|
|
21-Feb-2025
|
14:33:57
|
120
|
3924.00
|
XLON
|
2428972
|
|
|
|
21-Feb-2025
|
14:33:57
|
870
|
3924.00
|
XLON
|
2428970
|
|
|
|
21-Feb-2025
|
14:32:24
|
206
|
3925.00
|
XLON
|
2425682
|
|
|
|
21-Feb-2025
|
14:32:24
|
770
|
3925.00
|
XLON
|
2425680
|
|
|
|
21-Feb-2025
|
14:31:24
|
139
|
3927.00
|
XLON
|
2423164
|
|
|
|
21-Feb-2025
|
14:31:24
|
420
|
3927.00
|
XLON
|
2423162
|
|
|
|
21-Feb-2025
|
14:31:24
|
281
|
3927.00
|
XLON
|
2423160
|
|
|
|
21-Feb-2025
|
14:31:15
|
920
|
3928.00
|
XLON
|
2422746
|
|
|
|
21-Feb-2025
|
14:29:45
|
980
|
3925.00
|
XLON
|
2413208
|
|
|
|
21-Feb-2025
|
14:27:35
|
876
|
3926.00
|
XLON
|
2410337
|
|
|
|
21-Feb-2025
|
14:27:20
|
10
|
3927.00
|
XLON
|
2410046
|
|
|
|
21-Feb-2025
|
14:27:20
|
594
|
3927.00
|
XLON
|
2410044
|
|
|
|
21-Feb-2025
|
14:27:20
|
247
|
3927.00
|
XLON
|
2410042
|
|
|
|
21-Feb-2025
|
14:23:43
|
950
|
3928.00
|
XLON
|
2406475
|
|
|
|
21-Feb-2025
|
14:21:45
|
100
|
3929.00
|
XLON
|
2404109
|
|
|
|
21-Feb-2025
|
14:21:45
|
209
|
3929.00
|
XLON
|
2404107
|
|
|
|
21-Feb-2025
|
14:21:45
|
607
|
3929.00
|
XLON
|
2404105
|
|
|
|
21-Feb-2025
|
14:18:40
|
256
|
3930.00
|
XLON
|
2400930
|
|
|
|
21-Feb-2025
|
14:18:40
|
733
|
3930.00
|
XLON
|
2400928
|
|
|
|
21-Feb-2025
|
14:16:12
|
221
|
3929.00
|
XLON
|
2398266
|
|
|
|
21-Feb-2025
|
14:16:12
|
649
|
3929.00
|
XLON
|
2398264
|
|
|
|
21-Feb-2025
|
14:13:21
|
870
|
3929.00
|
XLON
|
2395254
|
|
|
|
21-Feb-2025
|
14:13:21
|
20
|
3929.00
|
XLON
|
2395252
|
|
|
|
21-Feb-2025
|
14:10:48
|
845
|
3928.00
|
XLON
|
2392711
|
|
|
|
21-Feb-2025
|
14:07:45
|
469
|
3929.00
|
XLON
|
2389791
|
|
|
|
21-Feb-2025
|
14:07:45
|
497
|
3929.00
|
XLON
|
2389789
|
|
|
|
21-Feb-2025
|
14:05:27
|
1,005
|
3926.00
|
XLON
|
2387336
|
|
|
|
21-Feb-2025
|
14:04:06
|
67
|
3923.00
|
XLON
|
2385406
|
|
|
|
21-Feb-2025
|
14:04:06
|
776
|
3923.00
|
XLON
|
2385408
|
|
|
|
21-Feb-2025
|
14:03:12
|
636
|
3922.00
|
XLON
|
2384607
|
|
|
|
21-Feb-2025
|
14:03:12
|
360
|
3922.00
|
XLON
|
2384605
|
|
|
|
21-Feb-2025
|
13:57:15
|
483
|
3918.00
|
XLON
|
2378182
|
|
|
|
21-Feb-2025
|
13:57:15
|
360
|
3918.00
|
XLON
|
2378180
|
|
|
|
21-Feb-2025
|
13:57:02
|
838
|
3919.00
|
XLON
|
2377966
|
|
|
|
21-Feb-2025
|
13:52:36
|
941
|
3922.00
|
XLON
|
2374190
|
|
|
|
21-Feb-2025
|
13:52:33
|
954
|
3923.00
|
XLON
|
2374143
|
|
|
|
21-Feb-2025
|
13:52:33
|
958
|
3923.00
|
XLON
|
2374141
|
|
|
|
21-Feb-2025
|
13:46:14
|
130
|
3922.00
|
XLON
|
2368814
|
|
|
|
21-Feb-2025
|
13:46:14
|
872
|
3922.00
|
XLON
|
2368812
|
|
|
|
21-Feb-2025
|
13:44:39
|
891
|
3923.00
|
XLON
|
2367278
|
|
|
|
21-Feb-2025
|
13:39:25
|
962
|
3922.00
|
XLON
|
2362886
|
|
|
|
21-Feb-2025
|
13:39:10
|
326
|
3923.00
|
XLON
|
2362679
|
|
|
|
21-Feb-2025
|
13:39:10
|
180
|
3923.00
|
XLON
|
2362677
|
|
|
|
21-Feb-2025
|
13:39:10
|
360
|
3923.00
|
XLON
|
2362675
|
|
|
|
21-Feb-2025
|
13:36:07
|
333
|
3925.00
|
XLON
|
2359876
|
|
|
|
21-Feb-2025
|
13:36:00
|
165
|
3925.00
|
XLON
|
2359826
|
|
|
|
21-Feb-2025
|
13:36:00
|
326
|
3925.00
|
XLON
|
2359824
|
|
|
|
21-Feb-2025
|
13:34:09
|
11
|
3927.00
|
XLON
|
2358091
|
|
|
|
21-Feb-2025
|
13:34:09
|
107
|
3927.00
|
XLON
|
2358089
|
|
|
|
21-Feb-2025
|
13:34:08
|
207
|
3927.00
|
XLON
|
2358086
|
|
|
|
21-Feb-2025
|
13:34:08
|
490
|
3927.00
|
XLON
|
2358082
|
|
|
|
21-Feb-2025
|
13:34:08
|
183
|
3927.00
|
XLON
|
2358080
|
|
|
|
21-Feb-2025
|
13:34:08
|
390
|
3928.00
|
XLON
|
2358073
|
|
|
|
21-Feb-2025
|
13:34:08
|
13
|
3928.00
|
XLON
|
2358071
|
|
|
|
21-Feb-2025
|
13:34:08
|
868
|
3928.00
|
XLON
|
2358069
|
|
|
|
21-Feb-2025
|
13:28:26
|
855
|
3927.00
|
XLON
|
2352806
|
|
|
|
21-Feb-2025
|
13:24:40
|
613
|
3928.00
|
XLON
|
2349522
|
|
|
|
21-Feb-2025
|
13:24:40
|
373
|
3928.00
|
XLON
|
2349520
|
|
|
|
21-Feb-2025
|
13:20:35
|
932
|
3930.00
|
XLON
|
2346247
|
|
|
|
21-Feb-2025
|
13:20:35
|
228
|
3930.00
|
XLON
|
2346245
|
|
|
|
21-Feb-2025
|
13:20:35
|
360
|
3930.00
|
XLON
|
2346243
|
|
|
|
21-Feb-2025
|
13:20:35
|
420
|
3930.00
|
XLON
|
2346241
|
|
|
|
21-Feb-2025
|
13:13:22
|
908
|
3928.00
|
XLON
|
2340793
|
|
|
|
21-Feb-2025
|
13:10:13
|
136
|
3930.00
|
XLON
|
2338223
|
|
|
|
21-Feb-2025
|
13:10:13
|
730
|
3930.00
|
XLON
|
2338221
|
|
|
|
21-Feb-2025
|
13:05:13
|
819
|
3928.00
|
XLON
|
2335040
|
|
|
|
21-Feb-2025
|
13:04:59
|
963
|
3929.00
|
XLON
|
2334835
|
|
|
|
21-Feb-2025
|
12:59:27
|
984
|
3929.00
|
XLON
|
2330865
|
|
|
|
21-Feb-2025
|
12:57:33
|
366
|
3930.00
|
XLON
|
2329828
|
|
|
|
21-Feb-2025
|
12:57:33
|
109
|
3930.00
|
XLON
|
2329824
|
|
|
|
21-Feb-2025
|
12:57:33
|
366
|
3930.00
|
XLON
|
2329826
|
|
|
|
21-Feb-2025
|
12:52:36
|
74
|
3930.00
|
XLON
|
2326938
|
|
|
|
21-Feb-2025
|
12:52:36
|
40
|
3930.00
|
XLON
|
2326936
|
|
|
|
21-Feb-2025
|
12:52:36
|
120
|
3930.00
|
XLON
|
2326934
|
|
|
|
21-Feb-2025
|
12:52:36
|
697
|
3930.00
|
XLON
|
2326932
|
|
|
|
21-Feb-2025
|
12:49:35
|
656
|
3930.00
|
XLON
|
2324715
|
|
|
|
21-Feb-2025
|
12:49:35
|
187
|
3930.00
|
XLON
|
2324713
|
|
|
|
21-Feb-2025
|
12:49:22
|
423
|
3931.00
|
XLON
|
2324554
|
|
|
|
21-Feb-2025
|
12:49:22
|
509
|
3931.00
|
XLON
|
2324552
|
|
|
|
21-Feb-2025
|
12:40:34
|
360
|
3925.00
|
XLON
|
2319302
|
|
|
|
21-Feb-2025
|
12:40:34
|
203
|
3925.00
|
XLON
|
2319300
|
|
|
|
21-Feb-2025
|
12:40:34
|
450
|
3925.00
|
XLON
|
2319304
|
|
|
|
21-Feb-2025
|
12:40:32
|
818
|
3926.00
|
XLON
|
2319270
|
|
|
|
21-Feb-2025
|
12:38:05
|
970
|
3927.00
|
XLON
|
2317830
|
|
|
|
21-Feb-2025
|
12:38:05
|
33
|
3927.00
|
XLON
|
2317828
|
|
|
|
21-Feb-2025
|
12:32:40
|
841
|
3927.00
|
XLON
|
2314273
|
|
|
|
21-Feb-2025
|
12:27:10
|
973
|
3929.00
|
XLON
|
2310644
|
|
|
|
21-Feb-2025
|
12:22:48
|
514
|
3933.00
|
XLON
|
2307875
|
|
|
|
21-Feb-2025
|
12:22:48
|
501
|
3933.00
|
XLON
|
2307873
|
|
|
|
21-Feb-2025
|
12:19:16
|
432
|
3932.00
|
XLON
|
2305861
|
|
|
|
21-Feb-2025
|
12:19:16
|
541
|
3932.00
|
XLON
|
2305859
|
|
|
|
21-Feb-2025
|
12:15:53
|
90
|
3932.00
|
XLON
|
2303845
|
|
|
|
21-Feb-2025
|
12:15:53
|
894
|
3932.00
|
XLON
|
2303843
|
|
|
|
21-Feb-2025
|
12:11:26
|
878
|
3932.00
|
XLON
|
2301024
|
|
|
|
21-Feb-2025
|
12:09:37
|
218
|
3936.00
|
XLON
|
2299909
|
|
|
|
21-Feb-2025
|
12:09:37
|
730
|
3936.00
|
XLON
|
2299911
|
|
|
|
21-Feb-2025
|
12:04:25
|
143
|
3937.00
|
XLON
|
2296469
|
|
|
|
21-Feb-2025
|
12:04:25
|
266
|
3937.00
|
XLON
|
2296473
|
|
|
|
21-Feb-2025
|
12:04:25
|
241
|
3937.00
|
XLON
|
2296471
|
|
|
|
21-Feb-2025
|
12:04:25
|
180
|
3937.00
|
XLON
|
2296467
|
|
|
|
21-Feb-2025
|
12:01:19
|
851
|
3936.00
|
XLON
|
2294493
|
|
|
|
21-Feb-2025
|
11:58:25
|
991
|
3939.00
|
XLON
|
2292477
|
|
|
|
21-Feb-2025
|
11:55:48
|
171
|
3941.00
|
XLON
|
2290433
|
|
|
|
21-Feb-2025
|
11:55:48
|
670
|
3941.00
|
XLON
|
2290431
|
|
|
|
21-Feb-2025
|
11:52:54
|
866
|
3941.00
|
XLON
|
2288703
|
|
|
|
21-Feb-2025
|
11:47:51
|
54
|
3940.00
|
XLON
|
2285730
|
|
|
|
21-Feb-2025
|
11:47:51
|
360
|
3940.00
|
XLON
|
2285728
|
|
|
|
21-Feb-2025
|
11:47:51
|
585
|
3940.00
|
XLON
|
2285726
|
|
|
|
21-Feb-2025
|
11:45:15
|
42
|
3940.00
|
XLON
|
2284003
|
|
|
|
21-Feb-2025
|
11:45:15
|
819
|
3940.00
|
XLON
|
2284001
|
|
|
|
21-Feb-2025
|
11:40:16
|
518
|
3938.00
|
XLON
|
2280916
|
|
|
|
21-Feb-2025
|
11:40:16
|
77
|
3938.00
|
XLON
|
2280920
|
|
|
|
21-Feb-2025
|
11:40:16
|
375
|
3938.00
|
XLON
|
2280918
|
|
|
|
21-Feb-2025
|
11:38:05
|
210
|
3936.00
|
XLON
|
2279564
|
|
|
|
21-Feb-2025
|
11:38:05
|
719
|
3936.00
|
XLON
|
2279562
|
|
|
|
21-Feb-2025
|
11:33:16
|
1,010
|
3937.00
|
XLON
|
2276912
|
|
|
|
21-Feb-2025
|
11:31:26
|
921
|
3937.00
|
XLON
|
2275681
|
|
|
|
21-Feb-2025
|
11:26:39
|
967
|
3936.00
|
XLON
|
2272639
|
|
|
|
21-Feb-2025
|
11:22:54
|
981
|
3939.00
|
XLON
|
2270459
|
|
|
|
21-Feb-2025
|
11:19:53
|
358
|
3939.00
|
XLON
|
2268380
|
|
|
|
21-Feb-2025
|
11:19:53
|
573
|
3939.00
|
XLON
|
2268378
|
|
|
|
21-Feb-2025
|
11:14:26
|
890
|
3935.00
|
XLON
|
2264658
|
|
|
|
21-Feb-2025
|
11:12:39
|
257
|
3934.00
|
XLON
|
2263598
|
|
|
|
21-Feb-2025
|
11:12:39
|
603
|
3934.00
|
XLON
|
2263600
|
|
|
|
21-Feb-2025
|
11:08:39
|
834
|
3940.00
|
XLON
|
2260968
|
|
|
|
21-Feb-2025
|
11:08:39
|
46
|
3940.00
|
XLON
|
2260966
|
|
|
|
21-Feb-2025
|
11:05:07
|
135
|
3944.00
|
XLON
|
2258131
|
|
|
|
21-Feb-2025
|
11:05:07
|
787
|
3944.00
|
XLON
|
2258129
|
|
|
|
21-Feb-2025
|
11:00:31
|
951
|
3942.00
|
XLON
|
2254329
|
|
|
|
21-Feb-2025
|
10:59:49
|
50
|
3941.00
|
XLON
|
2253663
|
|
|
|
21-Feb-2025
|
10:59:49
|
53
|
3941.00
|
XLON
|
2253643
|
|
|
|
21-Feb-2025
|
10:59:49
|
4
|
3941.00
|
XLON
|
2253641
|
|
|
|
21-Feb-2025
|
10:59:49
|
48
|
3941.00
|
XLON
|
2253638
|
|
|
|
21-Feb-2025
|
10:59:49
|
53
|
3941.00
|
XLON
|
2253629
|
|
|
|
21-Feb-2025
|
10:59:49
|
58
|
3941.00
|
XLON
|
2253620
|
|
|
|
21-Feb-2025
|
10:59:49
|
56
|
3941.00
|
XLON
|
2253616
|
|
|
|
21-Feb-2025
|
10:59:48
|
54
|
3941.00
|
XLON
|
2253610
|
|
|
|
21-Feb-2025
|
10:59:48
|
56
|
3941.00
|
XLON
|
2253595
|
|
|
|
21-Feb-2025
|
10:59:48
|
50
|
3941.00
|
XLON
|
2253575
|
|
|
|
21-Feb-2025
|
10:59:34
|
57
|
3941.00
|
XLON
|
2253249
|
|
|
|
21-Feb-2025
|
10:59:34
|
52
|
3941.00
|
XLON
|
2253227
|
|
|
|
21-Feb-2025
|
10:59:34
|
4
|
3941.00
|
XLON
|
2253224
|
|
|
|
21-Feb-2025
|
10:59:34
|
56
|
3941.00
|
XLON
|
2253219
|
|
|
|
21-Feb-2025
|
10:59:34
|
54
|
3941.00
|
XLON
|
2253209
|
|
|
|
21-Feb-2025
|
10:59:34
|
57
|
3941.00
|
XLON
|
2253199
|
|
|
|
21-Feb-2025
|
10:59:34
|
56
|
3941.00
|
XLON
|
2253196
|
|
|
|
21-Feb-2025
|
10:59:33
|
52
|
3941.00
|
XLON
|
2253194
|
|
|
|
21-Feb-2025
|
10:59:33
|
27
|
3941.00
|
XLON
|
2253190
|
|
|
|
21-Feb-2025
|
10:58:22
|
969
|
3940.00
|
XLON
|
2251832
|
|
|
|
21-Feb-2025
|
10:56:48
|
342
|
3940.00
|
XLON
|
2249886
|
|
|
|
21-Feb-2025
|
10:56:48
|
524
|
3940.00
|
XLON
|
2249888
|
|
|
|
21-Feb-2025
|
10:55:34
|
4
|
3937.00
|
XLON
|
2248464
|
|
|
|
21-Feb-2025
|
10:55:34
|
54
|
3937.00
|
XLON
|
2248456
|
|
|
|
21-Feb-2025
|
10:55:34
|
54
|
3937.00
|
XLON
|
2248449
|
|
|
|
21-Feb-2025
|
10:55:34
|
54
|
3937.00
|
XLON
|
2248437
|
|
|
|
21-Feb-2025
|
10:55:34
|
57
|
3937.00
|
XLON
|
2248432
|
|
|
|
21-Feb-2025
|
10:55:33
|
53
|
3937.00
|
XLON
|
2248426
|
|
|
|
21-Feb-2025
|
10:55:33
|
50
|
3937.00
|
XLON
|
2248413
|
|
|
|
21-Feb-2025
|
10:55:33
|
58
|
3937.00
|
XLON
|
2248406
|
|
|
|
21-Feb-2025
|
10:54:57
|
987
|
3939.00
|
XLON
|
2247468
|
|
|
|
21-Feb-2025
|
10:53:46
|
996
|
3938.00
|
XLON
|
2245896
|
|
|
|
21-Feb-2025
|
10:52:19
|
8
|
3937.00
|
XLON
|
2244390
|
|
|
|
21-Feb-2025
|
10:52:19
|
54
|
3937.00
|
XLON
|
2244369
|
|
|
|
21-Feb-2025
|
10:52:19
|
51
|
3937.00
|
XLON
|
2244361
|
|
|
|
21-Feb-2025
|
10:52:18
|
55
|
3937.00
|
XLON
|
2244356
|
|
|
|
21-Feb-2025
|
10:51:49
|
500
|
3937.00
|
XLON
|
2243679
|
|
|
|
21-Feb-2025
|
10:51:49
|
58
|
3937.00
|
XLON
|
2243663
|
|
|
|
21-Feb-2025
|
10:51:49
|
51
|
3937.00
|
XLON
|
2243651
|
|
|
|
21-Feb-2025
|
10:51:49
|
50
|
3937.00
|
XLON
|
2243644
|
|
|
|
21-Feb-2025
|
10:51:49
|
33
|
3937.00
|
XLON
|
2243629
|
|
|
|
21-Feb-2025
|
10:51:27
|
691
|
3938.00
|
XLON
|
2243198
|
|
|
|
21-Feb-2025
|
10:51:19
|
55
|
3938.00
|
XLON
|
2243105
|
|
|
|
21-Feb-2025
|
10:51:19
|
56
|
3938.00
|
XLON
|
2243087
|
|
|
|
21-Feb-2025
|
10:51:19
|
4
|
3938.00
|
XLON
|
2243082
|
|
|
|
21-Feb-2025
|
10:51:19
|
51
|
3938.00
|
XLON
|
2243078
|
|
|
|
21-Feb-2025
|
10:51:19
|
12
|
3938.00
|
XLON
|
2243071
|
|
|
|
21-Feb-2025
|
10:51:02
|
630
|
3939.00
|
XLON
|
2242620
|
|
|
|
21-Feb-2025
|
10:50:49
|
51
|
3939.00
|
XLON
|
2242344
|
|
|
|
21-Feb-2025
|
10:50:49
|
50
|
3939.00
|
XLON
|
2242328
|
|
|
|
21-Feb-2025
|
10:50:49
|
52
|
3939.00
|
XLON
|
2242311
|
|
|
|
21-Feb-2025
|
10:50:49
|
58
|
3939.00
|
XLON
|
2242291
|
|
|
|
21-Feb-2025
|
10:50:49
|
4
|
3939.00
|
XLON
|
2242279
|
|
|
|
21-Feb-2025
|
10:50:49
|
58
|
3939.00
|
XLON
|
2242274
|
|
|
|
21-Feb-2025
|
10:50:49
|
37
|
3939.00
|
XLON
|
2242271
|
|
|
|
21-Feb-2025
|
10:47:44
|
906
|
3944.00
|
XLON
|
2239100
|
|
|
|
21-Feb-2025
|
10:44:34
|
918
|
3946.00
|
XLON
|
2236908
|
|
|
|
21-Feb-2025
|
10:42:48
|
577
|
3947.00
|
XLON
|
2235773
|
|
|
|
21-Feb-2025
|
10:42:48
|
333
|
3947.00
|
XLON
|
2235771
|
|
|
|
21-Feb-2025
|
10:38:07
|
902
|
3947.00
|
XLON
|
2232301
|
|
|
|
21-Feb-2025
|
10:33:38
|
640
|
3949.00
|
XLON
|
2229011
|
|
|
|
21-Feb-2025
|
10:33:38
|
291
|
3949.00
|
XLON
|
2229013
|
|
|
|
21-Feb-2025
|
10:33:38
|
849
|
3950.00
|
XLON
|
2229009
|
|
|
|
21-Feb-2025
|
10:32:16
|
140
|
3950.00
|
XLON
|
2228115
|
|
|
|
21-Feb-2025
|
10:28:43
|
958
|
3951.00
|
XLON
|
2225643
|
|
|
|
21-Feb-2025
|
10:23:55
|
915
|
3949.00
|
XLON
|
2222268
|
|
|
|
21-Feb-2025
|
10:21:18
|
571
|
3949.00
|
XLON
|
2220327
|
|
|
|
21-Feb-2025
|
10:21:18
|
360
|
3949.00
|
XLON
|
2220325
|
|
|
|
21-Feb-2025
|
10:18:47
|
972
|
3950.00
|
XLON
|
2218473
|
|
|
|
21-Feb-2025
|
10:18:47
|
610
|
3951.00
|
XLON
|
2218463
|
|
|
|
21-Feb-2025
|
10:18:47
|
349
|
3951.00
|
XLON
|
2218461
|
|
|
|
21-Feb-2025
|
10:16:38
|
927
|
3950.00
|
XLON
|
2216919
|
|
|
|
21-Feb-2025
|
10:15:23
|
1,004
|
3947.00
|
XLON
|
2215468
|
|
|
|
21-Feb-2025
|
10:15:21
|
691
|
3948.00
|
XLON
|
2215425
|
|
|
|
21-Feb-2025
|
10:15:21
|
1,096
|
3948.00
|
XLON
|
2215423
|
|
|
|
21-Feb-2025
|
10:15:21
|
255
|
3948.00
|
XLON
|
2215427
|
|
|
|
21-Feb-2025
|
10:15:14
|
48
|
3949.00
|
XLON
|
2214863
|
|
|
|
21-Feb-2025
|
10:15:14
|
669
|
3949.00
|
XLON
|
2214861
|
|
|
|
21-Feb-2025
|
10:15:14
|
674
|
3949.00
|
XLON
|
2214859
|
|
|
|
21-Feb-2025
|
10:15:14
|
36
|
3949.00
|
XLON
|
2214857
|
|
|
|
21-Feb-2025
|
10:15:14
|
160
|
3949.00
|
XLON
|
2214855
|
|
|
|
21-Feb-2025
|
10:15:04
|
1,222
|
3949.00
|
XLON
|
2214131
|
|
|
|
21-Feb-2025
|
10:15:00
|
153
|
3950.00
|
XLON
|
2213789
|
|
|
|
21-Feb-2025
|
10:15:00
|
180
|
3950.00
|
XLON
|
2213787
|
|
|
|
21-Feb-2025
|
10:15:00
|
340
|
3950.00
|
XLON
|
2213785
|
|
|
|
21-Feb-2025
|
10:15:00
|
669
|
3950.00
|
XLON
|
2213783
|
|
|
|
21-Feb-2025
|
10:15:00
|
807
|
3950.00
|
XLON
|
2213781
|
|
|
|
21-Feb-2025
|
10:15:00
|
57
|
3950.00
|
XLON
|
2213778
|
|
|
|
21-Feb-2025
|
10:14:56
|
250
|
3949.00
|
XLON
|
2213643
|
|
|
|
21-Feb-2025
|
10:14:55
|
952
|
3949.00
|
XLON
|
2213578
|
|
|
|
21-Feb-2025
|
10:14:53
|
200
|
3948.00
|
XLON
|
2213495
|
|
|
|
21-Feb-2025
|
10:14:53
|
10
|
3948.00
|
XLON
|
2213492
|
|
|
|
21-Feb-2025
|
10:14:53
|
1,174
|
3947.00
|
XLON
|
2213488
|
|
|
|
21-Feb-2025
|
10:14:53
|
200
|
3948.00
|
XLON
|
2213462
|
|
|
|
21-Feb-2025
|
10:14:53
|
22,652
|
3948.00
|
XLON
|
2213460
|
|
|
|
21-Feb-2025
|
10:14:53
|
1,127
|
3947.00
|
XLON
|
2213458
|
|
|
|
21-Feb-2025
|
10:14:53
|
458
|
3947.00
|
XLON
|
2213456
|
|
|
|
21-Feb-2025
|
10:05:53
|
858
|
3936.00
|
XLON
|
2207018
|
|
|
|
21-Feb-2025
|
10:05:52
|
776
|
3937.00
|
XLON
|
2206962
|
|
|
|
21-Feb-2025
|
10:05:52
|
114
|
3937.00
|
XLON
|
2206960
|
|
|
|
21-Feb-2025
|
10:04:56
|
863
|
3938.00
|
XLON
|
2205880
|
|
|
|
21-Feb-2025
|
10:04:56
|
19
|
3938.00
|
XLON
|
2205877
|
|
|
|
21-Feb-2025
|
10:01:05
|
878
|
3938.00
|
XLON
|
2202833
|
|
|
|
21-Feb-2025
|
09:54:53
|
575
|
3940.00
|
XLON
|
2197429
|
|
|
|
21-Feb-2025
|
09:54:53
|
426
|
3940.00
|
XLON
|
2197427
|
|
|
|
21-Feb-2025
|
09:52:44
|
867
|
3945.00
|
XLON
|
2195389
|
|
|
|
21-Feb-2025
|
09:50:39
|
846
|
3945.00
|
XLON
|
2193115
|
|
|
|
21-Feb-2025
|
09:47:44
|
537
|
3941.00
|
XLON
|
2190939
|
|
|
|
21-Feb-2025
|
09:47:44
|
340
|
3941.00
|
XLON
|
2190937
|
|
|
|
21-Feb-2025
|
09:47:44
|
53
|
3941.00
|
XLON
|
2190935
|
|
|
|
21-Feb-2025
|
09:47:20
|
855
|
3941.00
|
XLON
|
2190586
|
|
|
|
21-Feb-2025
|
09:47:20
|
23
|
3941.00
|
XLON
|
2190583
|
|
|
|
21-Feb-2025
|
09:43:49
|
98
|
3939.00
|
XLON
|
2187520
|
|
|
|
21-Feb-2025
|
09:43:49
|
540
|
3939.00
|
XLON
|
2187518
|
|
|
|
21-Feb-2025
|
09:43:34
|
323
|
3939.00
|
XLON
|
2187401
|
|
|
|
21-Feb-2025
|
09:42:52
|
1,166
|
3939.00
|
XLON
|
2186966
|
|
|
|
21-Feb-2025
|
09:38:15
|
199
|
3931.00
|
XLON
|
2183595
|
|
|
|
21-Feb-2025
|
09:38:11
|
288
|
3931.00
|
XLON
|
2183413
|
|
|
|
21-Feb-2025
|
09:33:43
|
846
|
3933.00
|
XLON
|
2178935
|
|
|
|
21-Feb-2025
|
09:32:19
|
194
|
3933.00
|
XLON
|
2177909
|
|
|
|
21-Feb-2025
|
09:32:19
|
727
|
3933.00
|
XLON
|
2177907
|
|
|
|
21-Feb-2025
|
09:28:41
|
906
|
3929.00
|
XLON
|
2175011
|
|
|
|
21-Feb-2025
|
09:24:49
|
949
|
3931.00
|
XLON
|
2171813
|
|
|
|
21-Feb-2025
|
09:20:48
|
547
|
3933.00
|
XLON
|
2168507
|
|
|
|
21-Feb-2025
|
09:20:48
|
465
|
3933.00
|
XLON
|
2168505
|
|
|
|
21-Feb-2025
|
09:19:00
|
563
|
3929.00
|
XLON
|
2167128
|
|
|
|
21-Feb-2025
|
09:19:00
|
280
|
3929.00
|
XLON
|
2167126
|
|
|
|
21-Feb-2025
|
09:17:41
|
1,005
|
3931.00
|
XLON
|
2165955
|
|
|
|
21-Feb-2025
|
09:13:48
|
927
|
3930.00
|
XLON
|
2162180
|
|
|
|
21-Feb-2025
|
09:11:09
|
458
|
3928.00
|
XLON
|
2160232
|
|
|
|
21-Feb-2025
|
09:11:09
|
95
|
3928.00
|
XLON
|
2160234
|
|
|
|
21-Feb-2025
|
09:11:09
|
309
|
3928.00
|
XLON
|
2160236
|
|
|
|
21-Feb-2025
|
09:07:33
|
814
|
3929.00
|
XLON
|
2157084
|
|
|
|
21-Feb-2025
|
09:07:26
|
141
|
3929.00
|
XLON
|
2156827
|
|
|
|
21-Feb-2025
|
09:04:15
|
966
|
3932.00
|
XLON
|
2154100
|
|
|
|
21-Feb-2025
|
09:02:17
|
295
|
3931.00
|
XLON
|
2152438
|
|
|
|
21-Feb-2025
|
09:02:17
|
360
|
3931.00
|
XLON
|
2152436
|
|
|
|
21-Feb-2025
|
09:02:17
|
192
|
3931.00
|
XLON
|
2152434
|
|
|
|
21-Feb-2025
|
08:59:54
|
904
|
3931.00
|
XLON
|
2150454
|
|
|
|
21-Feb-2025
|
08:57:24
|
711
|
3931.00
|
XLON
|
2148317
|
|
|
|
21-Feb-2025
|
08:57:24
|
193
|
3931.00
|
XLON
|
2148315
|
|
|
|
21-Feb-2025
|
08:53:15
|
929
|
3933.00
|
XLON
|
2145075
|
|
|
|
21-Feb-2025
|
08:51:24
|
822
|
3935.00
|
XLON
|
2143689
|
|
|
|
21-Feb-2025
|
08:49:13
|
362
|
3937.00
|
XLON
|
2142077
|
|
|
|
21-Feb-2025
|
08:49:13
|
539
|
3937.00
|
XLON
|
2142079
|
|
|
|
21-Feb-2025
|
08:46:08
|
587
|
3938.00
|
XLON
|
2139517
|
|
|
|
21-Feb-2025
|
08:46:08
|
297
|
3938.00
|
XLON
|
2139515
|
|
|
|
21-Feb-2025
|
08:44:47
|
89
|
3934.00
|
XLON
|
2138202
|
|
|
|
21-Feb-2025
|
08:44:47
|
807
|
3934.00
|
XLON
|
2138200
|
|
|
|
21-Feb-2025
|
08:41:05
|
813
|
3931.00
|
XLON
|
2135399
|
|
|
|
21-Feb-2025
|
08:41:05
|
40
|
3931.00
|
XLON
|
2135397
|
|
|
|
21-Feb-2025
|
08:39:23
|
840
|
3931.00
|
XLON
|
2133986
|
|
|
|
21-Feb-2025
|
08:35:07
|
886
|
3931.00
|
XLON
|
2130180
|
|
|
|
21-Feb-2025
|
08:32:40
|
200
|
3931.00
|
XLON
|
2128039
|
|
|
|
21-Feb-2025
|
08:32:40
|
656
|
3931.00
|
XLON
|
2128037
|
|
|
|
21-Feb-2025
|
08:31:01
|
919
|
3935.00
|
XLON
|
2126494
|
|
|
|
21-Feb-2025
|
08:29:44
|
883
|
3937.00
|
XLON
|
2124797
|
|
|
|
21-Feb-2025
|
08:27:54
|
620
|
3938.00
|
XLON
|
2123350
|
|
|
|
21-Feb-2025
|
08:27:54
|
356
|
3938.00
|
XLON
|
2123352
|
|
|
|
21-Feb-2025
|
08:24:41
|
175
|
3937.00
|
XLON
|
2120155
|
|
|
|
21-Feb-2025
|
08:24:41
|
785
|
3937.00
|
XLON
|
2120157
|
|
|
|
21-Feb-2025
|
08:21:04
|
309
|
3937.00
|
XLON
|
2117236
|
|
|
|
21-Feb-2025
|
08:21:04
|
3
|
3937.00
|
XLON
|
2117234
|
|
|
|
21-Feb-2025
|
08:21:04
|
700
|
3937.00
|
XLON
|
2117232
|
|
|
|
21-Feb-2025
|
08:19:56
|
396
|
3947.00
|
XLON
|
2115824
|
|
|
|
21-Feb-2025
|
08:19:56
|
529
|
3947.00
|
XLON
|
2115822
|
|
|
|
21-Feb-2025
|
08:16:44
|
505
|
3946.00
|
XLON
|
2113145
|
|
|
|
21-Feb-2025
|
08:16:44
|
380
|
3946.00
|
XLON
|
2113143
|
|
|
|
21-Feb-2025
|
08:15:07
|
863
|
3949.00
|
XLON
|
2111548
|
|
|
|
21-Feb-2025
|
08:15:06
|
866
|
3949.00
|
XLON
|
2111520
|
|
|
|
21-Feb-2025
|
08:13:16
|
885
|
3949.00
|
XLON
|
2109564
|
|
|
|
21-Feb-2025
|
08:10:06
|
142
|
3953.00
|
XLON
|
2106918
|
|
|
|
21-Feb-2025
|
08:10:06
|
754
|
3953.00
|
XLON
|
2106920
|
|
|
|
21-Feb-2025
|
08:09:08
|
984
|
3954.00
|
XLON
|
2105933
|
|
|
|
21-Feb-2025
|
08:07:20
|
904
|
3954.00
|
XLON
|
2102309
|
|
|
|
21-Feb-2025
|
08:05:48
|
982
|
3953.00
|
XLON
|
2100802
|
|
|
|
21-Feb-2025
|
08:05:11
|
911
|
3955.00
|
XLON
|
2100148
|
|
|
|
21-Feb-2025
|
08:05:11
|
829
|
3957.00
|
XLON
|
2100143
|
|
|
|
21-Feb-2025
|
08:04:28
|
583
|
3956.00
|
XLON
|
2099174
|
|
|
|
21-Feb-2025
|
08:04:28
|
196
|
3956.00
|
XLON
|
2099172
|
|
|
|
21-Feb-2025
|
08:04:28
|
342
|
3956.00
|
XLON
|
2099170
|
|
|
|
21-Feb-2025
|
08:02:28
|
855
|
3952.00
|
XLON
|
2096971
|
|
|
|
21-Feb-2025
|
08:02:15
|
906
|
3957.00
|
XLON
|
2096737
|
|
|
|
21-Feb-2025
|
08:01:51
|
939
|
3959.00
|
XLON
|
2096136
|
|
|
|
21-Feb-2025
|
08:01:16
|
975
|
3957.00
|
XLON
|
2095447
|
|
|
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
rns@lseg.com 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
POSSEIFWFEISELE
Relx (LSE:REL)
Historical Stock Chart
From Jan 2025 to Feb 2025
Relx (LSE:REL)
Historical Stock Chart
From Feb 2024 to Feb 2025
