RELX PLC Transaction in Own Shares
February 24 2025 - 12:01PM
RNS Regulatory News
RNS Number : 2610Y
RELX PLC
24 February 2025
24 February 2025
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 247,098 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 24,909,576
ordinary shares in treasury, and has 1,856,519,430 ordinary shares
in issue (excluding treasury shares). Since 2 January 2025 RELX PLC
has purchased 5,301,906 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:
|
24 February 2025
|
|
Number of ordinary shares
purchased:
|
247,098
|
|
Highest price paid per share
(p):
|
3932
|
|
Lowest price paid per share
(p):
|
3887
|
|
Volume weighted average price paid
per share (p):
|
3904.0487
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
24-Feb-2025
|
16:13:12
|
20
|
3895.00
|
XLON
|
2944561
|
|
|
|
24-Feb-2025
|
16:13:12
|
360
|
3895.00
|
XLON
|
2944559
|
|
|
|
24-Feb-2025
|
16:13:11
|
66
|
3895.00
|
XLON
|
2944554
|
|
|
|
24-Feb-2025
|
16:12:52
|
140
|
3894.00
|
XLON
|
2943956
|
|
|
|
24-Feb-2025
|
16:12:52
|
723
|
3894.00
|
XLON
|
2943954
|
|
|
|
24-Feb-2025
|
16:12:26
|
1,983
|
3893.00
|
XLON
|
2943194
|
|
|
|
24-Feb-2025
|
16:12:26
|
100
|
3893.00
|
XLON
|
2943191
|
|
|
|
24-Feb-2025
|
16:12:26
|
80
|
3893.00
|
XLON
|
2943189
|
|
|
|
24-Feb-2025
|
16:12:26
|
100
|
3893.00
|
XLON
|
2943187
|
|
|
|
24-Feb-2025
|
16:11:19
|
1,015
|
3892.00
|
XLON
|
2941410
|
|
|
|
24-Feb-2025
|
16:11:19
|
4
|
3892.00
|
XLON
|
2941408
|
|
|
|
24-Feb-2025
|
16:11:01
|
153
|
3892.00
|
XLON
|
2940738
|
|
|
|
24-Feb-2025
|
16:11:01
|
240
|
3892.00
|
XLON
|
2940736
|
|
|
|
24-Feb-2025
|
16:11:01
|
304
|
3892.00
|
XLON
|
2940734
|
|
|
|
24-Feb-2025
|
16:11:01
|
138
|
3892.00
|
XLON
|
2940730
|
|
|
|
24-Feb-2025
|
16:11:01
|
128
|
3892.00
|
XLON
|
2940732
|
|
|
|
24-Feb-2025
|
16:09:11
|
924
|
3892.00
|
XLON
|
2937300
|
|
|
|
24-Feb-2025
|
16:08:30
|
854
|
3892.00
|
XLON
|
2936103
|
|
|
|
24-Feb-2025
|
16:08:06
|
175
|
3893.00
|
XLON
|
2935315
|
|
|
|
24-Feb-2025
|
16:08:06
|
702
|
3893.00
|
XLON
|
2935313
|
|
|
|
24-Feb-2025
|
16:07:48
|
251
|
3894.00
|
XLON
|
2934439
|
|
|
|
24-Feb-2025
|
16:07:48
|
75
|
3894.00
|
XLON
|
2934437
|
|
|
|
24-Feb-2025
|
16:07:48
|
128
|
3894.00
|
XLON
|
2934435
|
|
|
|
24-Feb-2025
|
16:07:48
|
135
|
3894.00
|
XLON
|
2934433
|
|
|
|
24-Feb-2025
|
16:07:48
|
220
|
3894.00
|
XLON
|
2934431
|
|
|
|
24-Feb-2025
|
16:07:48
|
618
|
3894.00
|
XLON
|
2934429
|
|
|
|
24-Feb-2025
|
16:07:48
|
107
|
3894.00
|
XLON
|
2934427
|
|
|
|
24-Feb-2025
|
16:05:20
|
513
|
3892.00
|
XLON
|
2930059
|
|
|
|
24-Feb-2025
|
16:05:20
|
363
|
3892.00
|
XLON
|
2930057
|
|
|
|
24-Feb-2025
|
16:04:09
|
41
|
3893.00
|
XLON
|
2928064
|
|
|
|
24-Feb-2025
|
16:04:09
|
870
|
3893.00
|
XLON
|
2928062
|
|
|
|
24-Feb-2025
|
16:04:09
|
1,133
|
3892.00
|
XLON
|
2928066
|
|
|
|
24-Feb-2025
|
16:02:34
|
941
|
3890.00
|
XLON
|
2925451
|
|
|
|
24-Feb-2025
|
16:01:51
|
994
|
3891.00
|
XLON
|
2924217
|
|
|
|
24-Feb-2025
|
16:00:52
|
735
|
3892.00
|
XLON
|
2922324
|
|
|
|
24-Feb-2025
|
16:00:52
|
210
|
3892.00
|
XLON
|
2922322
|
|
|
|
24-Feb-2025
|
15:59:58
|
899
|
3890.00
|
XLON
|
2920239
|
|
|
|
24-Feb-2025
|
15:59:11
|
1,692
|
3890.00
|
XLON
|
2917366
|
|
|
|
24-Feb-2025
|
15:59:11
|
88
|
3890.00
|
XLON
|
2917364
|
|
|
|
24-Feb-2025
|
15:55:59
|
788
|
3888.00
|
XLON
|
2911955
|
|
|
|
24-Feb-2025
|
15:55:59
|
156
|
3888.00
|
XLON
|
2911953
|
|
|
|
24-Feb-2025
|
15:55:34
|
55
|
3889.00
|
XLON
|
2911270
|
|
|
|
24-Feb-2025
|
15:55:34
|
794
|
3889.00
|
XLON
|
2911268
|
|
|
|
24-Feb-2025
|
15:53:55
|
120
|
3890.00
|
XLON
|
2908496
|
|
|
|
24-Feb-2025
|
15:53:55
|
125
|
3890.00
|
XLON
|
2908494
|
|
|
|
24-Feb-2025
|
15:53:55
|
260
|
3890.00
|
XLON
|
2908486
|
|
|
|
24-Feb-2025
|
15:53:55
|
222
|
3890.00
|
XLON
|
2908488
|
|
|
|
24-Feb-2025
|
15:53:55
|
142
|
3890.00
|
XLON
|
2908490
|
|
|
|
24-Feb-2025
|
15:53:55
|
99
|
3890.00
|
XLON
|
2908492
|
|
|
|
24-Feb-2025
|
15:53:55
|
50
|
3890.00
|
XLON
|
2908484
|
|
|
|
24-Feb-2025
|
15:53:55
|
300
|
3890.00
|
XLON
|
2908482
|
|
|
|
24-Feb-2025
|
15:53:55
|
517
|
3890.00
|
XLON
|
2908480
|
|
|
|
24-Feb-2025
|
15:53:55
|
165
|
3890.00
|
XLON
|
2908478
|
|
|
|
24-Feb-2025
|
15:51:58
|
925
|
3891.00
|
XLON
|
2905239
|
|
|
|
24-Feb-2025
|
15:51:42
|
378
|
3892.00
|
XLON
|
2904846
|
|
|
|
24-Feb-2025
|
15:51:42
|
360
|
3892.00
|
XLON
|
2904844
|
|
|
|
24-Feb-2025
|
15:51:42
|
269
|
3892.00
|
XLON
|
2904842
|
|
|
|
24-Feb-2025
|
15:50:47
|
463
|
3892.00
|
XLON
|
2903276
|
|
|
|
24-Feb-2025
|
15:50:47
|
436
|
3892.00
|
XLON
|
2903274
|
|
|
|
24-Feb-2025
|
15:50:47
|
409
|
3892.00
|
XLON
|
2903272
|
|
|
|
24-Feb-2025
|
15:50:47
|
500
|
3892.00
|
XLON
|
2903270
|
|
|
|
24-Feb-2025
|
15:46:34
|
223
|
3887.00
|
XLON
|
2895114
|
|
|
|
24-Feb-2025
|
15:46:34
|
796
|
3887.00
|
XLON
|
2895111
|
|
|
|
24-Feb-2025
|
15:45:42
|
355
|
3889.00
|
XLON
|
2893279
|
|
|
|
24-Feb-2025
|
15:45:42
|
532
|
3889.00
|
XLON
|
2893270
|
|
|
|
24-Feb-2025
|
15:45:42
|
85
|
3890.00
|
XLON
|
2893266
|
|
|
|
24-Feb-2025
|
15:45:42
|
360
|
3890.00
|
XLON
|
2893264
|
|
|
|
24-Feb-2025
|
15:45:42
|
407
|
3890.00
|
XLON
|
2893262
|
|
|
|
24-Feb-2025
|
15:44:50
|
831
|
3890.00
|
XLON
|
2891242
|
|
|
|
24-Feb-2025
|
15:43:19
|
1,014
|
3889.00
|
XLON
|
2888616
|
|
|
|
24-Feb-2025
|
15:41:39
|
940
|
3890.00
|
XLON
|
2885743
|
|
|
|
24-Feb-2025
|
15:40:39
|
819
|
3890.00
|
XLON
|
2883908
|
|
|
|
24-Feb-2025
|
15:40:39
|
173
|
3890.00
|
XLON
|
2883906
|
|
|
|
24-Feb-2025
|
15:40:39
|
509
|
3890.00
|
XLON
|
2883904
|
|
|
|
24-Feb-2025
|
15:40:39
|
398
|
3890.00
|
XLON
|
2883902
|
|
|
|
24-Feb-2025
|
15:40:32
|
1,247
|
3890.00
|
XLON
|
2883629
|
|
|
|
24-Feb-2025
|
15:36:05
|
949
|
3888.00
|
XLON
|
2875061
|
|
|
|
24-Feb-2025
|
15:35:52
|
850
|
3889.00
|
XLON
|
2874625
|
|
|
|
24-Feb-2025
|
15:33:23
|
618
|
3888.00
|
XLON
|
2869702
|
|
|
|
24-Feb-2025
|
15:33:23
|
270
|
3888.00
|
XLON
|
2869704
|
|
|
|
24-Feb-2025
|
15:33:23
|
94
|
3888.00
|
XLON
|
2869706
|
|
|
|
24-Feb-2025
|
15:32:52
|
999
|
3889.00
|
XLON
|
2868666
|
|
|
|
24-Feb-2025
|
15:31:52
|
559
|
3890.00
|
XLON
|
2866193
|
|
|
|
24-Feb-2025
|
15:31:52
|
360
|
3890.00
|
XLON
|
2866191
|
|
|
|
24-Feb-2025
|
15:31:52
|
47
|
3890.00
|
XLON
|
2866189
|
|
|
|
24-Feb-2025
|
15:30:53
|
206
|
3890.00
|
XLON
|
2864578
|
|
|
|
24-Feb-2025
|
15:30:53
|
237
|
3890.00
|
XLON
|
2864576
|
|
|
|
24-Feb-2025
|
15:30:53
|
618
|
3890.00
|
XLON
|
2864574
|
|
|
|
24-Feb-2025
|
15:30:53
|
1,206
|
3890.00
|
XLON
|
2864572
|
|
|
|
24-Feb-2025
|
15:27:40
|
831
|
3888.00
|
XLON
|
2858615
|
|
|
|
24-Feb-2025
|
15:27:40
|
103
|
3888.00
|
XLON
|
2858613
|
|
|
|
24-Feb-2025
|
15:26:07
|
969
|
3894.00
|
XLON
|
2856275
|
|
|
|
24-Feb-2025
|
15:26:07
|
920
|
3895.00
|
XLON
|
2856241
|
|
|
|
24-Feb-2025
|
15:23:53
|
861
|
3894.00
|
XLON
|
2850464
|
|
|
|
24-Feb-2025
|
15:21:33
|
190
|
3895.00
|
XLON
|
2846451
|
|
|
|
24-Feb-2025
|
15:21:33
|
618
|
3896.00
|
XLON
|
2846453
|
|
|
|
24-Feb-2025
|
15:21:33
|
34
|
3896.00
|
XLON
|
2846455
|
|
|
|
24-Feb-2025
|
15:21:33
|
886
|
3896.00
|
XLON
|
2846438
|
|
|
|
24-Feb-2025
|
15:20:07
|
156
|
3894.00
|
XLON
|
2843303
|
|
|
|
24-Feb-2025
|
15:20:02
|
716
|
3894.00
|
XLON
|
2843177
|
|
|
|
24-Feb-2025
|
15:18:45
|
949
|
3892.00
|
XLON
|
2840575
|
|
|
|
24-Feb-2025
|
15:17:08
|
693
|
3893.00
|
XLON
|
2837943
|
|
|
|
24-Feb-2025
|
15:17:08
|
985
|
3893.00
|
XLON
|
2837941
|
|
|
|
24-Feb-2025
|
15:17:08
|
244
|
3893.00
|
XLON
|
2837939
|
|
|
|
24-Feb-2025
|
15:15:53
|
27
|
3892.00
|
XLON
|
2835834
|
|
|
|
24-Feb-2025
|
15:15:53
|
895
|
3892.00
|
XLON
|
2835832
|
|
|
|
24-Feb-2025
|
15:15:00
|
963
|
3891.00
|
XLON
|
2834010
|
|
|
|
24-Feb-2025
|
15:12:08
|
908
|
3889.00
|
XLON
|
2828467
|
|
|
|
24-Feb-2025
|
15:11:19
|
827
|
3890.00
|
XLON
|
2826859
|
|
|
|
24-Feb-2025
|
15:09:53
|
929
|
3890.00
|
XLON
|
2823707
|
|
|
|
24-Feb-2025
|
15:09:46
|
693
|
3891.00
|
XLON
|
2823468
|
|
|
|
24-Feb-2025
|
15:09:46
|
301
|
3891.00
|
XLON
|
2823470
|
|
|
|
24-Feb-2025
|
15:06:33
|
328
|
3887.00
|
XLON
|
2815095
|
|
|
|
24-Feb-2025
|
15:06:33
|
600
|
3887.00
|
XLON
|
2815093
|
|
|
|
24-Feb-2025
|
15:05:48
|
237
|
3888.00
|
XLON
|
2813051
|
|
|
|
24-Feb-2025
|
15:05:48
|
200
|
3888.00
|
XLON
|
2813049
|
|
|
|
24-Feb-2025
|
15:05:48
|
350
|
3888.00
|
XLON
|
2813047
|
|
|
|
24-Feb-2025
|
15:05:48
|
982
|
3888.00
|
XLON
|
2813045
|
|
|
|
24-Feb-2025
|
15:04:01
|
280
|
3888.00
|
XLON
|
2808338
|
|
|
|
24-Feb-2025
|
15:04:01
|
739
|
3888.00
|
XLON
|
2808336
|
|
|
|
24-Feb-2025
|
15:03:47
|
106
|
3889.00
|
XLON
|
2807754
|
|
|
|
24-Feb-2025
|
15:03:47
|
150
|
3889.00
|
XLON
|
2807751
|
|
|
|
24-Feb-2025
|
15:03:07
|
852
|
3889.00
|
XLON
|
2805840
|
|
|
|
24-Feb-2025
|
15:00:59
|
982
|
3892.00
|
XLON
|
2799400
|
|
|
|
24-Feb-2025
|
15:00:57
|
958
|
3893.00
|
XLON
|
2799299
|
|
|
|
24-Feb-2025
|
14:58:50
|
250
|
3890.00
|
XLON
|
2790669
|
|
|
|
24-Feb-2025
|
14:58:50
|
136
|
3890.00
|
XLON
|
2790671
|
|
|
|
24-Feb-2025
|
14:58:50
|
1
|
3890.00
|
XLON
|
2790673
|
|
|
|
24-Feb-2025
|
14:58:50
|
618
|
3890.00
|
XLON
|
2790667
|
|
|
|
24-Feb-2025
|
14:58:50
|
830
|
3890.00
|
XLON
|
2790665
|
|
|
|
24-Feb-2025
|
14:57:39
|
303
|
3889.00
|
XLON
|
2788040
|
|
|
|
24-Feb-2025
|
14:57:39
|
360
|
3889.00
|
XLON
|
2788038
|
|
|
|
24-Feb-2025
|
14:57:39
|
346
|
3889.00
|
XLON
|
2788036
|
|
|
|
24-Feb-2025
|
14:56:09
|
881
|
3890.00
|
XLON
|
2784163
|
|
|
|
24-Feb-2025
|
14:56:09
|
97
|
3890.00
|
XLON
|
2784161
|
|
|
|
24-Feb-2025
|
14:55:54
|
1,059
|
3891.00
|
XLON
|
2783582
|
|
|
|
24-Feb-2025
|
14:53:11
|
232
|
3887.00
|
XLON
|
2777001
|
|
|
|
24-Feb-2025
|
14:53:11
|
360
|
3887.00
|
XLON
|
2776999
|
|
|
|
24-Feb-2025
|
14:53:11
|
290
|
3887.00
|
XLON
|
2776997
|
|
|
|
24-Feb-2025
|
14:51:54
|
960
|
3891.00
|
XLON
|
2773580
|
|
|
|
24-Feb-2025
|
14:50:21
|
223
|
3893.00
|
XLON
|
2770211
|
|
|
|
24-Feb-2025
|
14:50:21
|
765
|
3893.00
|
XLON
|
2770207
|
|
|
|
24-Feb-2025
|
14:50:21
|
986
|
3894.00
|
XLON
|
2770197
|
|
|
|
24-Feb-2025
|
14:49:00
|
749
|
3895.00
|
XLON
|
2766913
|
|
|
|
24-Feb-2025
|
14:49:00
|
251
|
3895.00
|
XLON
|
2766911
|
|
|
|
24-Feb-2025
|
14:48:11
|
125
|
3895.00
|
XLON
|
2765117
|
|
|
|
24-Feb-2025
|
14:48:11
|
494
|
3895.00
|
XLON
|
2765115
|
|
|
|
24-Feb-2025
|
14:48:11
|
228
|
3895.00
|
XLON
|
2765113
|
|
|
|
24-Feb-2025
|
14:46:58
|
218
|
3894.00
|
XLON
|
2762714
|
|
|
|
24-Feb-2025
|
14:46:58
|
630
|
3894.00
|
XLON
|
2762712
|
|
|
|
24-Feb-2025
|
14:46:32
|
502
|
3894.00
|
XLON
|
2761359
|
|
|
|
24-Feb-2025
|
14:46:32
|
502
|
3894.00
|
XLON
|
2761357
|
|
|
|
24-Feb-2025
|
14:44:09
|
255
|
3893.00
|
XLON
|
2755258
|
|
|
|
24-Feb-2025
|
14:44:09
|
360
|
3893.00
|
XLON
|
2755256
|
|
|
|
24-Feb-2025
|
14:44:09
|
360
|
3893.00
|
XLON
|
2755254
|
|
|
|
24-Feb-2025
|
14:42:51
|
447
|
3895.00
|
XLON
|
2752574
|
|
|
|
24-Feb-2025
|
14:42:51
|
528
|
3895.00
|
XLON
|
2752572
|
|
|
|
24-Feb-2025
|
14:41:47
|
459
|
3895.00
|
XLON
|
2750679
|
|
|
|
24-Feb-2025
|
14:41:47
|
416
|
3895.00
|
XLON
|
2750681
|
|
|
|
24-Feb-2025
|
14:41:24
|
841
|
3896.00
|
XLON
|
2750169
|
|
|
|
24-Feb-2025
|
14:41:24
|
1,043
|
3896.00
|
XLON
|
2750167
|
|
|
|
24-Feb-2025
|
14:39:43
|
900
|
3894.00
|
XLON
|
2746604
|
|
|
|
24-Feb-2025
|
14:37:29
|
282
|
3893.00
|
XLON
|
2742138
|
|
|
|
24-Feb-2025
|
14:37:29
|
613
|
3893.00
|
XLON
|
2742136
|
|
|
|
24-Feb-2025
|
14:36:04
|
207
|
3895.00
|
XLON
|
2739084
|
|
|
|
24-Feb-2025
|
14:36:04
|
480
|
3895.00
|
XLON
|
2739082
|
|
|
|
24-Feb-2025
|
14:36:04
|
173
|
3895.00
|
XLON
|
2739080
|
|
|
|
24-Feb-2025
|
14:35:18
|
930
|
3895.00
|
XLON
|
2737447
|
|
|
|
24-Feb-2025
|
14:33:59
|
466
|
3893.00
|
XLON
|
2734714
|
|
|
|
24-Feb-2025
|
14:33:56
|
254
|
3893.00
|
XLON
|
2734555
|
|
|
|
24-Feb-2025
|
14:33:56
|
127
|
3893.00
|
XLON
|
2734553
|
|
|
|
24-Feb-2025
|
14:33:53
|
1,255
|
3894.00
|
XLON
|
2734397
|
|
|
|
24-Feb-2025
|
14:33:43
|
1,000
|
3895.00
|
XLON
|
2734018
|
|
|
|
24-Feb-2025
|
14:32:58
|
935
|
3895.00
|
XLON
|
2732512
|
|
|
|
24-Feb-2025
|
14:32:14
|
251
|
3895.00
|
XLON
|
2730723
|
|
|
|
24-Feb-2025
|
14:32:14
|
98
|
3895.00
|
XLON
|
2730721
|
|
|
|
24-Feb-2025
|
14:32:14
|
902
|
3895.00
|
XLON
|
2730719
|
|
|
|
24-Feb-2025
|
14:32:14
|
888
|
3895.00
|
XLON
|
2730717
|
|
|
|
24-Feb-2025
|
14:30:53
|
1,008
|
3896.00
|
XLON
|
2726976
|
|
|
|
24-Feb-2025
|
14:29:28
|
829
|
3895.00
|
XLON
|
2719775
|
|
|
|
24-Feb-2025
|
14:29:28
|
68
|
3895.00
|
XLON
|
2719773
|
|
|
|
24-Feb-2025
|
14:26:03
|
615
|
3895.00
|
XLON
|
2715599
|
|
|
|
24-Feb-2025
|
14:26:03
|
260
|
3895.00
|
XLON
|
2715597
|
|
|
|
24-Feb-2025
|
14:23:59
|
689
|
3894.00
|
XLON
|
2713268
|
|
|
|
24-Feb-2025
|
14:23:59
|
301
|
3894.00
|
XLON
|
2713266
|
|
|
|
24-Feb-2025
|
14:21:41
|
831
|
3897.00
|
XLON
|
2710646
|
|
|
|
24-Feb-2025
|
14:18:18
|
883
|
3899.00
|
XLON
|
2706881
|
|
|
|
24-Feb-2025
|
14:18:18
|
956
|
3900.00
|
XLON
|
2706876
|
|
|
|
24-Feb-2025
|
14:15:25
|
356
|
3896.00
|
XLON
|
2703840
|
|
|
|
24-Feb-2025
|
14:15:25
|
509
|
3896.00
|
XLON
|
2703842
|
|
|
|
24-Feb-2025
|
14:12:43
|
283
|
3896.00
|
XLON
|
2701063
|
|
|
|
24-Feb-2025
|
14:12:43
|
650
|
3896.00
|
XLON
|
2701065
|
|
|
|
24-Feb-2025
|
14:10:51
|
607
|
3897.00
|
XLON
|
2699112
|
|
|
|
24-Feb-2025
|
14:10:51
|
374
|
3897.00
|
XLON
|
2699110
|
|
|
|
24-Feb-2025
|
14:07:45
|
844
|
3895.00
|
XLON
|
2695567
|
|
|
|
24-Feb-2025
|
14:07:42
|
213
|
3896.00
|
XLON
|
2695512
|
|
|
|
24-Feb-2025
|
14:07:42
|
360
|
3896.00
|
XLON
|
2695510
|
|
|
|
24-Feb-2025
|
14:07:42
|
360
|
3896.00
|
XLON
|
2695508
|
|
|
|
24-Feb-2025
|
14:05:49
|
514
|
3897.00
|
XLON
|
2693244
|
|
|
|
24-Feb-2025
|
14:05:49
|
319
|
3897.00
|
XLON
|
2693242
|
|
|
|
24-Feb-2025
|
14:01:24
|
74
|
3899.00
|
XLON
|
2688136
|
|
|
|
24-Feb-2025
|
14:01:24
|
943
|
3899.00
|
XLON
|
2688134
|
|
|
|
24-Feb-2025
|
14:00:00
|
360
|
3898.00
|
XLON
|
2686446
|
|
|
|
24-Feb-2025
|
14:00:00
|
360
|
3898.00
|
XLON
|
2686444
|
|
|
|
24-Feb-2025
|
14:00:00
|
236
|
3898.00
|
XLON
|
2686448
|
|
|
|
24-Feb-2025
|
13:58:04
|
819
|
3902.00
|
XLON
|
2684271
|
|
|
|
24-Feb-2025
|
13:56:50
|
864
|
3904.00
|
XLON
|
2683014
|
|
|
|
24-Feb-2025
|
13:56:11
|
896
|
3905.00
|
XLON
|
2682373
|
|
|
|
24-Feb-2025
|
13:56:11
|
919
|
3905.00
|
XLON
|
2682371
|
|
|
|
24-Feb-2025
|
13:56:03
|
938
|
3906.00
|
XLON
|
2682196
|
|
|
|
24-Feb-2025
|
13:51:42
|
757
|
3902.00
|
XLON
|
2678022
|
|
|
|
24-Feb-2025
|
13:51:42
|
88
|
3902.00
|
XLON
|
2678020
|
|
|
|
24-Feb-2025
|
13:51:42
|
257
|
3902.00
|
XLON
|
2678018
|
|
|
|
24-Feb-2025
|
13:51:42
|
640
|
3902.00
|
XLON
|
2678016
|
|
|
|
24-Feb-2025
|
13:46:19
|
408
|
3902.00
|
XLON
|
2672495
|
|
|
|
24-Feb-2025
|
13:46:19
|
495
|
3902.00
|
XLON
|
2672493
|
|
|
|
24-Feb-2025
|
13:44:02
|
98
|
3903.00
|
XLON
|
2670216
|
|
|
|
24-Feb-2025
|
13:44:02
|
921
|
3903.00
|
XLON
|
2670214
|
|
|
|
24-Feb-2025
|
13:43:08
|
1,327
|
3903.00
|
XLON
|
2669245
|
|
|
|
24-Feb-2025
|
13:40:09
|
896
|
3902.00
|
XLON
|
2666828
|
|
|
|
24-Feb-2025
|
13:40:09
|
54
|
3902.00
|
XLON
|
2666830
|
|
|
|
24-Feb-2025
|
13:35:16
|
20
|
3902.00
|
XLON
|
2662645
|
|
|
|
24-Feb-2025
|
13:35:16
|
383
|
3902.00
|
XLON
|
2662643
|
|
|
|
24-Feb-2025
|
13:35:16
|
513
|
3902.00
|
XLON
|
2662647
|
|
|
|
24-Feb-2025
|
13:33:32
|
702
|
3901.00
|
XLON
|
2661149
|
|
|
|
24-Feb-2025
|
13:33:32
|
124
|
3901.00
|
XLON
|
2661147
|
|
|
|
24-Feb-2025
|
13:33:32
|
236
|
3901.00
|
XLON
|
2661145
|
|
|
|
24-Feb-2025
|
13:33:32
|
300
|
3901.00
|
XLON
|
2661143
|
|
|
|
24-Feb-2025
|
13:32:12
|
557
|
3901.00
|
XLON
|
2659745
|
|
|
|
24-Feb-2025
|
13:32:11
|
521
|
3902.00
|
XLON
|
2659718
|
|
|
|
24-Feb-2025
|
13:32:11
|
360
|
3902.00
|
XLON
|
2659716
|
|
|
|
24-Feb-2025
|
13:32:11
|
67
|
3902.00
|
XLON
|
2659714
|
|
|
|
24-Feb-2025
|
13:28:33
|
35
|
3902.00
|
XLON
|
2655357
|
|
|
|
24-Feb-2025
|
13:28:33
|
340
|
3902.00
|
XLON
|
2655355
|
|
|
|
24-Feb-2025
|
13:28:33
|
360
|
3902.00
|
XLON
|
2655351
|
|
|
|
24-Feb-2025
|
13:28:33
|
104
|
3902.00
|
XLON
|
2655349
|
|
|
|
24-Feb-2025
|
13:28:33
|
180
|
3902.00
|
XLON
|
2655353
|
|
|
|
24-Feb-2025
|
13:24:34
|
900
|
3903.00
|
XLON
|
2651790
|
|
|
|
24-Feb-2025
|
13:22:11
|
574
|
3904.00
|
XLON
|
2649062
|
|
|
|
24-Feb-2025
|
13:22:11
|
320
|
3904.00
|
XLON
|
2649060
|
|
|
|
24-Feb-2025
|
13:18:28
|
524
|
3904.00
|
XLON
|
2645893
|
|
|
|
24-Feb-2025
|
13:18:28
|
358
|
3904.00
|
XLON
|
2645891
|
|
|
|
24-Feb-2025
|
13:16:01
|
719
|
3906.00
|
XLON
|
2643609
|
|
|
|
24-Feb-2025
|
13:16:01
|
116
|
3906.00
|
XLON
|
2643607
|
|
|
|
24-Feb-2025
|
13:11:58
|
1,002
|
3906.00
|
XLON
|
2640404
|
|
|
|
24-Feb-2025
|
13:11:52
|
959
|
3907.00
|
XLON
|
2640324
|
|
|
|
24-Feb-2025
|
13:07:34
|
526
|
3906.00
|
XLON
|
2637098
|
|
|
|
24-Feb-2025
|
13:07:34
|
326
|
3906.00
|
XLON
|
2637096
|
|
|
|
24-Feb-2025
|
13:06:12
|
707
|
3905.00
|
XLON
|
2635767
|
|
|
|
24-Feb-2025
|
13:06:12
|
171
|
3905.00
|
XLON
|
2635765
|
|
|
|
24-Feb-2025
|
13:02:48
|
890
|
3902.00
|
XLON
|
2632567
|
|
|
|
24-Feb-2025
|
13:00:05
|
635
|
3901.00
|
XLON
|
2630333
|
|
|
|
24-Feb-2025
|
12:59:32
|
133
|
3901.00
|
XLON
|
2629794
|
|
|
|
24-Feb-2025
|
12:59:32
|
186
|
3901.00
|
XLON
|
2629796
|
|
|
|
24-Feb-2025
|
12:59:17
|
360
|
3901.00
|
XLON
|
2629586
|
|
|
|
24-Feb-2025
|
12:59:17
|
340
|
3901.00
|
XLON
|
2629588
|
|
|
|
24-Feb-2025
|
12:56:21
|
918
|
3901.00
|
XLON
|
2627122
|
|
|
|
24-Feb-2025
|
12:53:09
|
1,049
|
3900.00
|
XLON
|
2624356
|
|
|
|
24-Feb-2025
|
12:51:53
|
562
|
3901.00
|
XLON
|
2623243
|
|
|
|
24-Feb-2025
|
12:51:53
|
470
|
3901.00
|
XLON
|
2623241
|
|
|
|
24-Feb-2025
|
12:44:44
|
627
|
3898.00
|
XLON
|
2617830
|
|
|
|
24-Feb-2025
|
12:44:44
|
360
|
3898.00
|
XLON
|
2617828
|
|
|
|
24-Feb-2025
|
12:40:43
|
1,014
|
3899.00
|
XLON
|
2614010
|
|
|
|
24-Feb-2025
|
12:38:38
|
102
|
3898.00
|
XLON
|
2612528
|
|
|
|
24-Feb-2025
|
12:38:38
|
788
|
3898.00
|
XLON
|
2612526
|
|
|
|
24-Feb-2025
|
12:34:16
|
116
|
3900.00
|
XLON
|
2609401
|
|
|
|
24-Feb-2025
|
12:34:16
|
659
|
3900.00
|
XLON
|
2609397
|
|
|
|
24-Feb-2025
|
12:34:16
|
166
|
3900.00
|
XLON
|
2609395
|
|
|
|
24-Feb-2025
|
12:34:16
|
686
|
3900.00
|
XLON
|
2609391
|
|
|
|
24-Feb-2025
|
12:34:16
|
268
|
3900.00
|
XLON
|
2609393
|
|
|
|
24-Feb-2025
|
12:29:59
|
829
|
3900.00
|
XLON
|
2605670
|
|
|
|
24-Feb-2025
|
12:27:23
|
862
|
3899.00
|
XLON
|
2603756
|
|
|
|
24-Feb-2025
|
12:22:48
|
856
|
3900.00
|
XLON
|
2600465
|
|
|
|
24-Feb-2025
|
12:22:34
|
983
|
3901.00
|
XLON
|
2600255
|
|
|
|
24-Feb-2025
|
12:17:55
|
889
|
3901.00
|
XLON
|
2596820
|
|
|
|
24-Feb-2025
|
12:12:58
|
611
|
3900.00
|
XLON
|
2593325
|
|
|
|
24-Feb-2025
|
12:12:58
|
358
|
3900.00
|
XLON
|
2593323
|
|
|
|
24-Feb-2025
|
12:12:16
|
121
|
3901.00
|
XLON
|
2592668
|
|
|
|
24-Feb-2025
|
12:12:16
|
118
|
3901.00
|
XLON
|
2592666
|
|
|
|
24-Feb-2025
|
12:12:16
|
659
|
3901.00
|
XLON
|
2592664
|
|
|
|
24-Feb-2025
|
12:06:53
|
134
|
3898.00
|
XLON
|
2588264
|
|
|
|
24-Feb-2025
|
12:06:53
|
480
|
3898.00
|
XLON
|
2588262
|
|
|
|
24-Feb-2025
|
12:06:53
|
359
|
3898.00
|
XLON
|
2588260
|
|
|
|
24-Feb-2025
|
12:04:47
|
976
|
3898.00
|
XLON
|
2586920
|
|
|
|
24-Feb-2025
|
12:01:28
|
307
|
3898.00
|
XLON
|
2584065
|
|
|
|
24-Feb-2025
|
12:01:28
|
553
|
3898.00
|
XLON
|
2584067
|
|
|
|
24-Feb-2025
|
12:00:20
|
875
|
3899.00
|
XLON
|
2583334
|
|
|
|
24-Feb-2025
|
12:00:20
|
144
|
3899.00
|
XLON
|
2583332
|
|
|
|
24-Feb-2025
|
11:56:39
|
976
|
3900.00
|
XLON
|
2580750
|
|
|
|
24-Feb-2025
|
11:55:10
|
948
|
3903.00
|
XLON
|
2579478
|
|
|
|
24-Feb-2025
|
11:52:23
|
259
|
3902.00
|
XLON
|
2576893
|
|
|
|
24-Feb-2025
|
11:52:23
|
360
|
3902.00
|
XLON
|
2576891
|
|
|
|
24-Feb-2025
|
11:52:23
|
279
|
3902.00
|
XLON
|
2576889
|
|
|
|
24-Feb-2025
|
11:48:23
|
649
|
3902.00
|
XLON
|
2573828
|
|
|
|
24-Feb-2025
|
11:48:23
|
267
|
3902.00
|
XLON
|
2573826
|
|
|
|
24-Feb-2025
|
11:47:12
|
205
|
3903.00
|
XLON
|
2573046
|
|
|
|
24-Feb-2025
|
11:46:49
|
113
|
3903.00
|
XLON
|
2572716
|
|
|
|
24-Feb-2025
|
11:46:11
|
340
|
3903.00
|
XLON
|
2572126
|
|
|
|
24-Feb-2025
|
11:46:11
|
60
|
3903.00
|
XLON
|
2572124
|
|
|
|
24-Feb-2025
|
11:46:11
|
184
|
3903.00
|
XLON
|
2572122
|
|
|
|
24-Feb-2025
|
11:41:24
|
640
|
3902.00
|
XLON
|
2568932
|
|
|
|
24-Feb-2025
|
11:41:24
|
358
|
3902.00
|
XLON
|
2568934
|
|
|
|
24-Feb-2025
|
11:38:21
|
128
|
3903.00
|
XLON
|
2566595
|
|
|
|
24-Feb-2025
|
11:38:21
|
844
|
3903.00
|
XLON
|
2566593
|
|
|
|
24-Feb-2025
|
11:36:29
|
207
|
3905.00
|
XLON
|
2565308
|
|
|
|
24-Feb-2025
|
11:36:29
|
193
|
3905.00
|
XLON
|
2565306
|
|
|
|
24-Feb-2025
|
11:36:29
|
464
|
3905.00
|
XLON
|
2565304
|
|
|
|
24-Feb-2025
|
11:34:53
|
374
|
3904.00
|
XLON
|
2563984
|
|
|
|
24-Feb-2025
|
11:34:53
|
518
|
3904.00
|
XLON
|
2563982
|
|
|
|
24-Feb-2025
|
11:30:59
|
321
|
3903.00
|
XLON
|
2560714
|
|
|
|
24-Feb-2025
|
11:30:59
|
622
|
3903.00
|
XLON
|
2560712
|
|
|
|
24-Feb-2025
|
11:30:53
|
881
|
3904.00
|
XLON
|
2560638
|
|
|
|
24-Feb-2025
|
11:23:17
|
956
|
3904.00
|
XLON
|
2553777
|
|
|
|
24-Feb-2025
|
11:23:06
|
948
|
3905.00
|
XLON
|
2553615
|
|
|
|
24-Feb-2025
|
11:17:02
|
435
|
3904.00
|
XLON
|
2549551
|
|
|
|
24-Feb-2025
|
11:17:02
|
71
|
3904.00
|
XLON
|
2549547
|
|
|
|
24-Feb-2025
|
11:17:02
|
472
|
3904.00
|
XLON
|
2549549
|
|
|
|
24-Feb-2025
|
11:16:37
|
181
|
3905.00
|
XLON
|
2549118
|
|
|
|
24-Feb-2025
|
11:16:37
|
337
|
3905.00
|
XLON
|
2549122
|
|
|
|
24-Feb-2025
|
11:16:37
|
360
|
3905.00
|
XLON
|
2549120
|
|
|
|
24-Feb-2025
|
11:11:08
|
531
|
3906.00
|
XLON
|
2544481
|
|
|
|
24-Feb-2025
|
11:11:08
|
481
|
3906.00
|
XLON
|
2544479
|
|
|
|
24-Feb-2025
|
11:08:54
|
118
|
3906.00
|
XLON
|
2542628
|
|
|
|
24-Feb-2025
|
11:08:54
|
757
|
3906.00
|
XLON
|
2542626
|
|
|
|
24-Feb-2025
|
11:05:24
|
849
|
3906.00
|
XLON
|
2540350
|
|
|
|
24-Feb-2025
|
11:03:32
|
767
|
3907.00
|
XLON
|
2538893
|
|
|
|
24-Feb-2025
|
11:03:32
|
118
|
3907.00
|
XLON
|
2538891
|
|
|
|
24-Feb-2025
|
11:00:45
|
703
|
3905.00
|
XLON
|
2536696
|
|
|
|
24-Feb-2025
|
11:00:45
|
127
|
3905.00
|
XLON
|
2536694
|
|
|
|
24-Feb-2025
|
10:59:40
|
350
|
3903.00
|
XLON
|
2535317
|
|
|
|
24-Feb-2025
|
10:59:18
|
360
|
3903.00
|
XLON
|
2534903
|
|
|
|
24-Feb-2025
|
10:59:18
|
109
|
3903.00
|
XLON
|
2534901
|
|
|
|
24-Feb-2025
|
10:56:25
|
360
|
3904.00
|
XLON
|
2532417
|
|
|
|
24-Feb-2025
|
10:56:25
|
437
|
3904.00
|
XLON
|
2532415
|
|
|
|
24-Feb-2025
|
10:56:25
|
141
|
3904.00
|
XLON
|
2532419
|
|
|
|
24-Feb-2025
|
10:53:59
|
594
|
3905.00
|
XLON
|
2530164
|
|
|
|
24-Feb-2025
|
10:53:59
|
33
|
3905.00
|
XLON
|
2530161
|
|
|
|
24-Feb-2025
|
10:53:59
|
118
|
3905.00
|
XLON
|
2530159
|
|
|
|
24-Feb-2025
|
10:53:59
|
201
|
3905.00
|
XLON
|
2530157
|
|
|
|
24-Feb-2025
|
10:53:38
|
479
|
3906.00
|
XLON
|
2529848
|
|
|
|
24-Feb-2025
|
10:53:38
|
368
|
3906.00
|
XLON
|
2529846
|
|
|
|
24-Feb-2025
|
10:49:05
|
947
|
3905.00
|
XLON
|
2525155
|
|
|
|
24-Feb-2025
|
10:46:27
|
486
|
3907.00
|
XLON
|
2522911
|
|
|
|
24-Feb-2025
|
10:46:27
|
438
|
3907.00
|
XLON
|
2522909
|
|
|
|
24-Feb-2025
|
10:43:23
|
951
|
3909.00
|
XLON
|
2520301
|
|
|
|
24-Feb-2025
|
10:40:41
|
259
|
3910.00
|
XLON
|
2517547
|
|
|
|
24-Feb-2025
|
10:40:41
|
377
|
3910.00
|
XLON
|
2517545
|
|
|
|
24-Feb-2025
|
10:40:41
|
259
|
3910.00
|
XLON
|
2517549
|
|
|
|
24-Feb-2025
|
10:38:31
|
355
|
3911.00
|
XLON
|
2515673
|
|
|
|
24-Feb-2025
|
10:38:31
|
595
|
3911.00
|
XLON
|
2515671
|
|
|
|
24-Feb-2025
|
10:35:23
|
897
|
3912.00
|
XLON
|
2512733
|
|
|
|
24-Feb-2025
|
10:34:12
|
739
|
3913.00
|
XLON
|
2511576
|
|
|
|
24-Feb-2025
|
10:34:12
|
109
|
3913.00
|
XLON
|
2511574
|
|
|
|
24-Feb-2025
|
10:31:52
|
307
|
3914.00
|
XLON
|
2509715
|
|
|
|
24-Feb-2025
|
10:31:52
|
710
|
3914.00
|
XLON
|
2509713
|
|
|
|
24-Feb-2025
|
10:28:58
|
288
|
3914.00
|
XLON
|
2507035
|
|
|
|
24-Feb-2025
|
10:28:58
|
360
|
3914.00
|
XLON
|
2507033
|
|
|
|
24-Feb-2025
|
10:28:58
|
300
|
3914.00
|
XLON
|
2507030
|
|
|
|
24-Feb-2025
|
10:25:33
|
288
|
3916.00
|
XLON
|
2504241
|
|
|
|
24-Feb-2025
|
10:25:33
|
80
|
3916.00
|
XLON
|
2504239
|
|
|
|
24-Feb-2025
|
10:25:33
|
360
|
3916.00
|
XLON
|
2504237
|
|
|
|
24-Feb-2025
|
10:25:33
|
278
|
3916.00
|
XLON
|
2504235
|
|
|
|
24-Feb-2025
|
10:22:27
|
830
|
3917.00
|
XLON
|
2501226
|
|
|
|
24-Feb-2025
|
10:21:39
|
132
|
3918.00
|
XLON
|
2500373
|
|
|
|
24-Feb-2025
|
10:21:39
|
253
|
3918.00
|
XLON
|
2500377
|
|
|
|
24-Feb-2025
|
10:21:39
|
540
|
3918.00
|
XLON
|
2500375
|
|
|
|
24-Feb-2025
|
10:21:00
|
131
|
3918.00
|
XLON
|
2499889
|
|
|
|
24-Feb-2025
|
10:21:00
|
939
|
3918.00
|
XLON
|
2499886
|
|
|
|
24-Feb-2025
|
10:18:02
|
502
|
3917.00
|
XLON
|
2497530
|
|
|
|
24-Feb-2025
|
10:18:02
|
360
|
3917.00
|
XLON
|
2497528
|
|
|
|
24-Feb-2025
|
10:15:50
|
112
|
3919.00
|
XLON
|
2495769
|
|
|
|
24-Feb-2025
|
10:15:50
|
360
|
3919.00
|
XLON
|
2495767
|
|
|
|
24-Feb-2025
|
10:15:25
|
443
|
3919.00
|
XLON
|
2495475
|
|
|
|
24-Feb-2025
|
10:15:12
|
827
|
3920.00
|
XLON
|
2495262
|
|
|
|
24-Feb-2025
|
10:11:48
|
739
|
3919.00
|
XLON
|
2492388
|
|
|
|
24-Feb-2025
|
10:11:48
|
158
|
3919.00
|
XLON
|
2492386
|
|
|
|
24-Feb-2025
|
10:09:42
|
158
|
3922.00
|
XLON
|
2490495
|
|
|
|
24-Feb-2025
|
10:09:42
|
300
|
3922.00
|
XLON
|
2490493
|
|
|
|
24-Feb-2025
|
10:09:42
|
412
|
3922.00
|
XLON
|
2490491
|
|
|
|
24-Feb-2025
|
10:07:06
|
938
|
3922.00
|
XLON
|
2487971
|
|
|
|
24-Feb-2025
|
10:05:24
|
930
|
3922.00
|
XLON
|
2486327
|
|
|
|
24-Feb-2025
|
10:04:49
|
676
|
3923.00
|
XLON
|
2485595
|
|
|
|
24-Feb-2025
|
10:04:49
|
262
|
3923.00
|
XLON
|
2485597
|
|
|
|
24-Feb-2025
|
10:00:14
|
692
|
3922.00
|
XLON
|
2481022
|
|
|
|
24-Feb-2025
|
10:00:14
|
195
|
3922.00
|
XLON
|
2481020
|
|
|
|
24-Feb-2025
|
09:57:35
|
946
|
3919.00
|
XLON
|
2478515
|
|
|
|
24-Feb-2025
|
09:57:35
|
60
|
3919.00
|
XLON
|
2478513
|
|
|
|
24-Feb-2025
|
09:54:49
|
484
|
3920.00
|
XLON
|
2476160
|
|
|
|
24-Feb-2025
|
09:54:49
|
360
|
3920.00
|
XLON
|
2476158
|
|
|
|
24-Feb-2025
|
09:54:49
|
47
|
3920.00
|
XLON
|
2476156
|
|
|
|
24-Feb-2025
|
09:52:47
|
850
|
3920.00
|
XLON
|
2474576
|
|
|
|
24-Feb-2025
|
09:52:47
|
57
|
3920.00
|
XLON
|
2474574
|
|
|
|
24-Feb-2025
|
09:51:16
|
888
|
3922.00
|
XLON
|
2473005
|
|
|
|
24-Feb-2025
|
09:48:12
|
996
|
3923.00
|
XLON
|
2470289
|
|
|
|
24-Feb-2025
|
09:47:13
|
373
|
3923.00
|
XLON
|
2469342
|
|
|
|
24-Feb-2025
|
09:47:13
|
494
|
3923.00
|
XLON
|
2469340
|
|
|
|
24-Feb-2025
|
09:45:26
|
465
|
3921.00
|
XLON
|
2467708
|
|
|
|
24-Feb-2025
|
09:45:26
|
399
|
3921.00
|
XLON
|
2467710
|
|
|
|
24-Feb-2025
|
09:41:42
|
880
|
3920.00
|
XLON
|
2463682
|
|
|
|
24-Feb-2025
|
09:41:28
|
395
|
3921.00
|
XLON
|
2463522
|
|
|
|
24-Feb-2025
|
09:41:28
|
638
|
3921.00
|
XLON
|
2463520
|
|
|
|
24-Feb-2025
|
09:35:10
|
144
|
3923.00
|
XLON
|
2457022
|
|
|
|
24-Feb-2025
|
09:35:10
|
160
|
3923.00
|
XLON
|
2457020
|
|
|
|
24-Feb-2025
|
09:35:10
|
220
|
3923.00
|
XLON
|
2457018
|
|
|
|
24-Feb-2025
|
09:35:10
|
180
|
3923.00
|
XLON
|
2457016
|
|
|
|
24-Feb-2025
|
09:35:10
|
220
|
3923.00
|
XLON
|
2457014
|
|
|
|
24-Feb-2025
|
09:35:10
|
87
|
3923.00
|
XLON
|
2457012
|
|
|
|
24-Feb-2025
|
09:32:34
|
15
|
3926.00
|
XLON
|
2454471
|
|
|
|
24-Feb-2025
|
09:32:34
|
15
|
3926.00
|
XLON
|
2454459
|
|
|
|
24-Feb-2025
|
09:32:34
|
10
|
3926.00
|
XLON
|
2454453
|
|
|
|
24-Feb-2025
|
09:32:34
|
138
|
3926.00
|
XLON
|
2454455
|
|
|
|
24-Feb-2025
|
09:32:34
|
12
|
3926.00
|
XLON
|
2454457
|
|
|
|
24-Feb-2025
|
09:32:34
|
45
|
3926.00
|
XLON
|
2454463
|
|
|
|
24-Feb-2025
|
09:32:34
|
37
|
3926.00
|
XLON
|
2454461
|
|
|
|
24-Feb-2025
|
09:32:34
|
12
|
3926.00
|
XLON
|
2454467
|
|
|
|
24-Feb-2025
|
09:32:34
|
120
|
3926.00
|
XLON
|
2454469
|
|
|
|
24-Feb-2025
|
09:32:34
|
100
|
3926.00
|
XLON
|
2454465
|
|
|
|
24-Feb-2025
|
09:32:34
|
78
|
3926.00
|
XLON
|
2454451
|
|
|
|
24-Feb-2025
|
09:32:34
|
883
|
3927.00
|
XLON
|
2454448
|
|
|
|
24-Feb-2025
|
09:32:34
|
60
|
3927.00
|
XLON
|
2454446
|
|
|
|
24-Feb-2025
|
09:29:05
|
758
|
3926.00
|
XLON
|
2450570
|
|
|
|
24-Feb-2025
|
09:28:52
|
104
|
3928.00
|
XLON
|
2450305
|
|
|
|
24-Feb-2025
|
09:27:21
|
966
|
3929.00
|
XLON
|
2448778
|
|
|
|
24-Feb-2025
|
09:25:39
|
260
|
3928.00
|
XLON
|
2446859
|
|
|
|
24-Feb-2025
|
09:25:39
|
97
|
3928.00
|
XLON
|
2446857
|
|
|
|
24-Feb-2025
|
09:25:39
|
260
|
3928.00
|
XLON
|
2446855
|
|
|
|
24-Feb-2025
|
09:25:39
|
82
|
3928.00
|
XLON
|
2446861
|
|
|
|
24-Feb-2025
|
09:25:39
|
20
|
3928.00
|
XLON
|
2446863
|
|
|
|
24-Feb-2025
|
09:25:39
|
123
|
3928.00
|
XLON
|
2446865
|
|
|
|
24-Feb-2025
|
09:25:39
|
972
|
3929.00
|
XLON
|
2446851
|
|
|
|
24-Feb-2025
|
09:20:24
|
287
|
3929.00
|
XLON
|
2440975
|
|
|
|
24-Feb-2025
|
09:20:24
|
719
|
3929.00
|
XLON
|
2440973
|
|
|
|
24-Feb-2025
|
09:20:24
|
573
|
3929.00
|
XLON
|
2440971
|
|
|
|
24-Feb-2025
|
09:20:24
|
60
|
3929.00
|
XLON
|
2440967
|
|
|
|
24-Feb-2025
|
09:20:24
|
360
|
3929.00
|
XLON
|
2440969
|
|
|
|
24-Feb-2025
|
09:19:49
|
893
|
3929.00
|
XLON
|
2440272
|
|
|
|
24-Feb-2025
|
09:19:49
|
41
|
3929.00
|
XLON
|
2440270
|
|
|
|
24-Feb-2025
|
09:19:49
|
958
|
3929.00
|
XLON
|
2440268
|
|
|
|
24-Feb-2025
|
09:14:39
|
921
|
3924.00
|
XLON
|
2435042
|
|
|
|
24-Feb-2025
|
09:08:19
|
287
|
3926.00
|
XLON
|
2429005
|
|
|
|
24-Feb-2025
|
09:08:19
|
360
|
3926.00
|
XLON
|
2429003
|
|
|
|
24-Feb-2025
|
09:08:19
|
360
|
3926.00
|
XLON
|
2429001
|
|
|
|
24-Feb-2025
|
09:05:56
|
1,012
|
3927.00
|
XLON
|
2426331
|
|
|
|
24-Feb-2025
|
09:03:21
|
867
|
3926.00
|
XLON
|
2423311
|
|
|
|
24-Feb-2025
|
09:01:09
|
929
|
3925.00
|
XLON
|
2421066
|
|
|
|
24-Feb-2025
|
09:00:50
|
441
|
3926.00
|
XLON
|
2420649
|
|
|
|
24-Feb-2025
|
09:00:50
|
514
|
3926.00
|
XLON
|
2420647
|
|
|
|
24-Feb-2025
|
08:58:33
|
983
|
3921.00
|
XLON
|
2418300
|
|
|
|
24-Feb-2025
|
08:58:33
|
927
|
3921.00
|
XLON
|
2418298
|
|
|
|
24-Feb-2025
|
08:50:51
|
951
|
3917.00
|
XLON
|
2410663
|
|
|
|
24-Feb-2025
|
08:49:06
|
367
|
3921.00
|
XLON
|
2408595
|
|
|
|
24-Feb-2025
|
08:49:06
|
584
|
3921.00
|
XLON
|
2408593
|
|
|
|
24-Feb-2025
|
08:47:08
|
422
|
3921.00
|
XLON
|
2406485
|
|
|
|
24-Feb-2025
|
08:47:08
|
60
|
3921.00
|
XLON
|
2406483
|
|
|
|
24-Feb-2025
|
08:47:08
|
360
|
3921.00
|
XLON
|
2406481
|
|
|
|
24-Feb-2025
|
08:44:34
|
821
|
3920.00
|
XLON
|
2403889
|
|
|
|
24-Feb-2025
|
08:43:21
|
333
|
3922.00
|
XLON
|
2402422
|
|
|
|
24-Feb-2025
|
08:43:21
|
584
|
3922.00
|
XLON
|
2402420
|
|
|
|
24-Feb-2025
|
08:43:03
|
849
|
3923.00
|
XLON
|
2402140
|
|
|
|
24-Feb-2025
|
08:38:11
|
920
|
3917.00
|
XLON
|
2396942
|
|
|
|
24-Feb-2025
|
08:35:49
|
307
|
3923.00
|
XLON
|
2394101
|
|
|
|
24-Feb-2025
|
08:35:49
|
134
|
3923.00
|
XLON
|
2394099
|
|
|
|
24-Feb-2025
|
08:35:49
|
131
|
3923.00
|
XLON
|
2394097
|
|
|
|
24-Feb-2025
|
08:35:49
|
201
|
3923.00
|
XLON
|
2394095
|
|
|
|
24-Feb-2025
|
08:35:49
|
180
|
3923.00
|
XLON
|
2394093
|
|
|
|
24-Feb-2025
|
08:34:20
|
901
|
3927.00
|
XLON
|
2392746
|
|
|
|
24-Feb-2025
|
08:32:13
|
838
|
3927.00
|
XLON
|
2390650
|
|
|
|
24-Feb-2025
|
08:30:28
|
1,004
|
3931.00
|
XLON
|
2388633
|
|
|
|
24-Feb-2025
|
08:28:44
|
868
|
3931.00
|
XLON
|
2385999
|
|
|
|
24-Feb-2025
|
08:27:01
|
1
|
3932.00
|
XLON
|
2384292
|
|
|
|
24-Feb-2025
|
08:27:01
|
916
|
3932.00
|
XLON
|
2384290
|
|
|
|
24-Feb-2025
|
08:24:48
|
543
|
3930.00
|
XLON
|
2381275
|
|
|
|
24-Feb-2025
|
08:24:48
|
194
|
3930.00
|
XLON
|
2381273
|
|
|
|
24-Feb-2025
|
08:24:48
|
231
|
3930.00
|
XLON
|
2381271
|
|
|
|
24-Feb-2025
|
08:23:23
|
145
|
3929.00
|
XLON
|
2379983
|
|
|
|
24-Feb-2025
|
08:23:23
|
749
|
3929.00
|
XLON
|
2379981
|
|
|
|
24-Feb-2025
|
08:21:56
|
930
|
3931.00
|
XLON
|
2378492
|
|
|
|
24-Feb-2025
|
08:19:12
|
827
|
3929.00
|
XLON
|
2375796
|
|
|
|
24-Feb-2025
|
08:18:54
|
958
|
3930.00
|
XLON
|
2375379
|
|
|
|
24-Feb-2025
|
08:17:21
|
993
|
3926.00
|
XLON
|
2373440
|
|
|
|
24-Feb-2025
|
08:15:10
|
820
|
3921.00
|
XLON
|
2370993
|
|
|
|
24-Feb-2025
|
08:14:38
|
660
|
3921.00
|
XLON
|
2370223
|
|
|
|
24-Feb-2025
|
08:14:38
|
193
|
3921.00
|
XLON
|
2370221
|
|
|
|
24-Feb-2025
|
08:14:38
|
278
|
3923.00
|
XLON
|
2370214
|
|
|
|
24-Feb-2025
|
08:14:38
|
672
|
3923.00
|
XLON
|
2370212
|
|
|
|
24-Feb-2025
|
08:12:33
|
527
|
3918.00
|
XLON
|
2367996
|
|
|
|
24-Feb-2025
|
08:12:33
|
400
|
3918.00
|
XLON
|
2367994
|
|
|
|
24-Feb-2025
|
08:11:50
|
2,375
|
3918.00
|
XLON
|
2367342
|
|
|
|
24-Feb-2025
|
08:08:23
|
915
|
3915.00
|
XLON
|
2362807
|
|
|
|
24-Feb-2025
|
08:08:23
|
850
|
3915.00
|
XLON
|
2362805
|
|
|
|
24-Feb-2025
|
08:06:34
|
723
|
3911.00
|
XLON
|
2359653
|
|
|
|
24-Feb-2025
|
08:06:34
|
395
|
3911.00
|
XLON
|
2359651
|
|
|
|
24-Feb-2025
|
08:04:33
|
253
|
3910.00
|
XLON
|
2356734
|
|
|
|
24-Feb-2025
|
08:04:33
|
679
|
3910.00
|
XLON
|
2356732
|
|
|
|
24-Feb-2025
|
08:02:50
|
604
|
3908.00
|
XLON
|
2353739
|
|
|
|
24-Feb-2025
|
08:02:50
|
303
|
3908.00
|
XLON
|
2353737
|
|
|
|
24-Feb-2025
|
08:02:50
|
110
|
3908.00
|
XLON
|
2353715
|
|
|
|
24-Feb-2025
|
08:02:21
|
286
|
3910.00
|
XLON
|
2352805
|
|
|
|
24-Feb-2025
|
08:02:21
|
626
|
3910.00
|
XLON
|
2352779
|
|
|
|
24-Feb-2025
|
08:01:51
|
44
|
3911.00
|
XLON
|
2352045
|
|
|
|
24-Feb-2025
|
08:01:51
|
239
|
3911.00
|
XLON
|
2352043
|
|
|
|
24-Feb-2025
|
08:01:49
|
538
|
3911.00
|
XLON
|
2351925
|
|
|
|
24-Feb-2025
|
08:00:59
|
773
|
3912.00
|
XLON
|
2350922
|
|
|
|
24-Feb-2025
|
08:00:59
|
78
|
3912.00
|
XLON
|
2350920
|
|
|
|
24-Feb-2025
|
08:00:19
|
838
|
3913.00
|
XLON
|
2349549
|
|
|
|
24-Feb-2025
|
08:00:19
|
981
|
3914.00
|
XLON
|
2349535
|
|
|
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
POSSESFWLEISESE
Relx (LSE:REL)
Historical Stock Chart
From Jan 2025 to Feb 2025
Relx (LSE:REL)
Historical Stock Chart
From Feb 2024 to Feb 2025
