RELX PLC Transaction in Own Shares
February 25 2025 - 12:32PM
RNS Regulatory News
RNS Number : 4372Y
RELX PLC
25 February 2025
25 February 2025
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 248,818 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 25,158,394
ordinary shares in treasury, and has 1,856,277,378 ordinary shares
in issue (excluding treasury shares). Since 2 January 2025 RELX PLC
has purchased 5,550,724 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:
|
25 February 2025
|
|
Number of ordinary shares
purchased:
|
248,818
|
|
Highest price paid per share
(p):
|
3911
|
|
Lowest price paid per share
(p):
|
3882
|
|
Volume weighted average price paid
per share (p):
|
3898.0166
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
25-Feb-2025
|
16:13:40
|
1,815
|
3910.00
|
XLON
|
2874848
|
|
|
|
25-Feb-2025
|
16:13:40
|
1,000
|
3910.00
|
XLON
|
2874846
|
|
|
|
25-Feb-2025
|
16:11:43
|
897
|
3909.00
|
XLON
|
2869960
|
|
|
|
25-Feb-2025
|
16:11:43
|
973
|
3909.00
|
XLON
|
2869958
|
|
|
|
25-Feb-2025
|
16:10:59
|
878
|
3910.00
|
XLON
|
2868074
|
|
|
|
25-Feb-2025
|
16:10:25
|
820
|
3908.00
|
XLON
|
2866615
|
|
|
|
25-Feb-2025
|
16:08:48
|
863
|
3905.00
|
XLON
|
2862846
|
|
|
|
25-Feb-2025
|
16:08:02
|
204
|
3905.00
|
XLON
|
2861164
|
|
|
|
25-Feb-2025
|
16:08:02
|
719
|
3905.00
|
XLON
|
2861162
|
|
|
|
25-Feb-2025
|
16:07:54
|
31
|
3906.00
|
XLON
|
2860961
|
|
|
|
25-Feb-2025
|
16:07:54
|
922
|
3906.00
|
XLON
|
2860959
|
|
|
|
25-Feb-2025
|
16:07:03
|
59
|
3905.00
|
XLON
|
2858986
|
|
|
|
25-Feb-2025
|
16:07:03
|
565
|
3905.00
|
XLON
|
2858984
|
|
|
|
25-Feb-2025
|
16:07:03
|
59
|
3905.00
|
XLON
|
2858982
|
|
|
|
25-Feb-2025
|
16:07:03
|
230
|
3905.00
|
XLON
|
2858978
|
|
|
|
25-Feb-2025
|
16:04:39
|
864
|
3902.00
|
XLON
|
2853655
|
|
|
|
25-Feb-2025
|
16:04:25
|
953
|
3903.00
|
XLON
|
2853075
|
|
|
|
25-Feb-2025
|
16:03:01
|
278
|
3901.00
|
XLON
|
2849981
|
|
|
|
25-Feb-2025
|
16:03:01
|
557
|
3901.00
|
XLON
|
2849979
|
|
|
|
25-Feb-2025
|
16:02:09
|
915
|
3902.00
|
XLON
|
2848142
|
|
|
|
25-Feb-2025
|
16:00:53
|
1,012
|
3904.00
|
XLON
|
2845286
|
|
|
|
25-Feb-2025
|
16:00:00
|
817
|
3903.00
|
XLON
|
2843750
|
|
|
|
25-Feb-2025
|
15:59:31
|
369
|
3905.00
|
XLON
|
2841165
|
|
|
|
25-Feb-2025
|
15:59:31
|
512
|
3905.00
|
XLON
|
2841163
|
|
|
|
25-Feb-2025
|
15:58:40
|
970
|
3907.00
|
XLON
|
2839229
|
|
|
|
25-Feb-2025
|
15:58:40
|
70
|
3907.00
|
XLON
|
2839227
|
|
|
|
25-Feb-2025
|
15:57:19
|
1,018
|
3910.00
|
XLON
|
2836337
|
|
|
|
25-Feb-2025
|
15:56:40
|
1,013
|
3910.00
|
XLON
|
2835026
|
|
|
|
25-Feb-2025
|
15:56:40
|
946
|
3910.00
|
XLON
|
2835028
|
|
|
|
25-Feb-2025
|
15:56:40
|
38
|
3910.00
|
XLON
|
2835030
|
|
|
|
25-Feb-2025
|
15:54:36
|
475
|
3909.00
|
XLON
|
2830855
|
|
|
|
25-Feb-2025
|
15:54:36
|
689
|
3909.00
|
XLON
|
2830853
|
|
|
|
25-Feb-2025
|
15:54:13
|
51
|
3910.00
|
XLON
|
2830290
|
|
|
|
25-Feb-2025
|
15:54:13
|
195
|
3910.00
|
XLON
|
2830288
|
|
|
|
25-Feb-2025
|
15:54:13
|
168
|
3910.00
|
XLON
|
2830286
|
|
|
|
25-Feb-2025
|
15:54:13
|
922
|
3910.00
|
XLON
|
2830284
|
|
|
|
25-Feb-2025
|
15:51:54
|
1,051
|
3908.00
|
XLON
|
2825740
|
|
|
|
25-Feb-2025
|
15:51:54
|
73
|
3908.00
|
XLON
|
2825738
|
|
|
|
25-Feb-2025
|
15:51:53
|
598
|
3908.00
|
XLON
|
2825606
|
|
|
|
25-Feb-2025
|
15:51:43
|
357
|
3908.00
|
XLON
|
2825276
|
|
|
|
25-Feb-2025
|
15:50:54
|
967
|
3908.00
|
XLON
|
2824002
|
|
|
|
25-Feb-2025
|
15:47:38
|
897
|
3907.00
|
XLON
|
2817504
|
|
|
|
25-Feb-2025
|
15:46:07
|
922
|
3907.00
|
XLON
|
2814593
|
|
|
|
25-Feb-2025
|
15:46:07
|
42
|
3907.00
|
XLON
|
2814595
|
|
|
|
25-Feb-2025
|
15:46:07
|
875
|
3907.00
|
XLON
|
2814583
|
|
|
|
25-Feb-2025
|
15:46:07
|
84
|
3907.00
|
XLON
|
2814581
|
|
|
|
25-Feb-2025
|
15:43:57
|
319
|
3905.00
|
XLON
|
2810235
|
|
|
|
25-Feb-2025
|
15:43:57
|
676
|
3905.00
|
XLON
|
2810233
|
|
|
|
25-Feb-2025
|
15:43:51
|
1,023
|
3906.00
|
XLON
|
2810006
|
|
|
|
25-Feb-2025
|
15:43:01
|
1,267
|
3904.00
|
XLON
|
2808236
|
|
|
|
25-Feb-2025
|
15:40:56
|
1,033
|
3901.00
|
XLON
|
2803869
|
|
|
|
25-Feb-2025
|
15:40:56
|
1,001
|
3901.00
|
XLON
|
2803867
|
|
|
|
25-Feb-2025
|
15:35:30
|
1,012
|
3900.00
|
XLON
|
2792029
|
|
|
|
25-Feb-2025
|
15:34:19
|
574
|
3900.00
|
XLON
|
2789628
|
|
|
|
25-Feb-2025
|
15:34:19
|
418
|
3900.00
|
XLON
|
2789626
|
|
|
|
25-Feb-2025
|
15:33:02
|
116
|
3898.00
|
XLON
|
2787061
|
|
|
|
25-Feb-2025
|
15:33:02
|
849
|
3898.00
|
XLON
|
2787063
|
|
|
|
25-Feb-2025
|
15:32:07
|
519
|
3898.00
|
XLON
|
2785181
|
|
|
|
25-Feb-2025
|
15:32:07
|
440
|
3898.00
|
XLON
|
2785179
|
|
|
|
25-Feb-2025
|
15:30:44
|
10
|
3899.00
|
XLON
|
2781741
|
|
|
|
25-Feb-2025
|
15:30:44
|
984
|
3899.00
|
XLON
|
2781739
|
|
|
|
25-Feb-2025
|
15:30:17
|
881
|
3900.00
|
XLON
|
2780768
|
|
|
|
25-Feb-2025
|
15:28:56
|
792
|
3898.00
|
XLON
|
2777020
|
|
|
|
25-Feb-2025
|
15:28:56
|
177
|
3898.00
|
XLON
|
2777018
|
|
|
|
25-Feb-2025
|
15:28:12
|
956
|
3900.00
|
XLON
|
2775193
|
|
|
|
25-Feb-2025
|
15:27:08
|
950
|
3900.00
|
XLON
|
2773131
|
|
|
|
25-Feb-2025
|
15:27:08
|
966
|
3900.00
|
XLON
|
2773129
|
|
|
|
25-Feb-2025
|
15:24:11
|
895
|
3900.00
|
XLON
|
2763930
|
|
|
|
25-Feb-2025
|
15:23:07
|
535
|
3900.00
|
XLON
|
2761688
|
|
|
|
25-Feb-2025
|
15:23:07
|
366
|
3900.00
|
XLON
|
2761686
|
|
|
|
25-Feb-2025
|
15:20:30
|
956
|
3898.00
|
XLON
|
2755097
|
|
|
|
25-Feb-2025
|
15:20:27
|
996
|
3899.00
|
XLON
|
2754994
|
|
|
|
25-Feb-2025
|
15:18:06
|
946
|
3900.00
|
XLON
|
2748381
|
|
|
|
25-Feb-2025
|
15:16:49
|
826
|
3900.00
|
XLON
|
2745374
|
|
|
|
25-Feb-2025
|
15:15:11
|
977
|
3899.00
|
XLON
|
2741682
|
|
|
|
25-Feb-2025
|
15:14:06
|
1,001
|
3900.00
|
XLON
|
2739265
|
|
|
|
25-Feb-2025
|
15:13:41
|
833
|
3902.00
|
XLON
|
2738395
|
|
|
|
25-Feb-2025
|
15:12:40
|
48
|
3905.00
|
XLON
|
2736076
|
|
|
|
25-Feb-2025
|
15:12:40
|
128
|
3905.00
|
XLON
|
2736074
|
|
|
|
25-Feb-2025
|
15:12:40
|
819
|
3905.00
|
XLON
|
2736072
|
|
|
|
25-Feb-2025
|
15:12:31
|
848
|
3905.00
|
XLON
|
2735835
|
|
|
|
25-Feb-2025
|
15:12:06
|
975
|
3905.00
|
XLON
|
2735065
|
|
|
|
25-Feb-2025
|
15:12:06
|
318
|
3905.00
|
XLON
|
2735063
|
|
|
|
25-Feb-2025
|
15:12:06
|
739
|
3905.00
|
XLON
|
2735061
|
|
|
|
25-Feb-2025
|
15:10:34
|
36
|
3904.00
|
XLON
|
2731879
|
|
|
|
25-Feb-2025
|
15:10:34
|
829
|
3904.00
|
XLON
|
2731877
|
|
|
|
25-Feb-2025
|
15:09:06
|
902
|
3903.00
|
XLON
|
2728526
|
|
|
|
25-Feb-2025
|
15:08:37
|
964
|
3903.00
|
XLON
|
2727620
|
|
|
|
25-Feb-2025
|
15:07:02
|
410
|
3903.00
|
XLON
|
2724375
|
|
|
|
25-Feb-2025
|
15:07:02
|
555
|
3903.00
|
XLON
|
2724373
|
|
|
|
25-Feb-2025
|
15:04:56
|
359
|
3902.00
|
XLON
|
2720113
|
|
|
|
25-Feb-2025
|
15:04:56
|
879
|
3902.00
|
XLON
|
2720111
|
|
|
|
25-Feb-2025
|
15:04:46
|
849
|
3903.00
|
XLON
|
2719405
|
|
|
|
25-Feb-2025
|
15:03:57
|
905
|
3903.00
|
XLON
|
2717477
|
|
|
|
25-Feb-2025
|
15:03:22
|
829
|
3903.00
|
XLON
|
2715779
|
|
|
|
25-Feb-2025
|
15:01:39
|
840
|
3904.00
|
XLON
|
2710458
|
|
|
|
25-Feb-2025
|
15:00:20
|
258
|
3905.00
|
XLON
|
2705857
|
|
|
|
25-Feb-2025
|
15:00:20
|
749
|
3905.00
|
XLON
|
2705855
|
|
|
|
25-Feb-2025
|
15:00:15
|
835
|
3906.00
|
XLON
|
2705392
|
|
|
|
25-Feb-2025
|
14:58:23
|
838
|
3907.00
|
XLON
|
2699072
|
|
|
|
25-Feb-2025
|
14:58:10
|
1,069
|
3908.00
|
XLON
|
2698575
|
|
|
|
25-Feb-2025
|
14:58:07
|
215
|
3909.00
|
XLON
|
2698503
|
|
|
|
25-Feb-2025
|
14:58:07
|
462
|
3909.00
|
XLON
|
2698501
|
|
|
|
25-Feb-2025
|
14:58:07
|
341
|
3909.00
|
XLON
|
2698499
|
|
|
|
25-Feb-2025
|
14:58:07
|
659
|
3909.00
|
XLON
|
2698497
|
|
|
|
25-Feb-2025
|
14:58:07
|
1,031
|
3909.00
|
XLON
|
2698495
|
|
|
|
25-Feb-2025
|
14:52:12
|
922
|
3906.00
|
XLON
|
2680996
|
|
|
|
25-Feb-2025
|
14:51:01
|
438
|
3906.00
|
XLON
|
2677864
|
|
|
|
25-Feb-2025
|
14:51:01
|
450
|
3906.00
|
XLON
|
2677862
|
|
|
|
25-Feb-2025
|
14:50:28
|
1,010
|
3910.00
|
XLON
|
2676419
|
|
|
|
25-Feb-2025
|
14:50:04
|
1,171
|
3910.00
|
XLON
|
2675342
|
|
|
|
25-Feb-2025
|
14:50:01
|
1,415
|
3911.00
|
XLON
|
2675215
|
|
|
|
25-Feb-2025
|
14:46:16
|
899
|
3905.00
|
XLON
|
2662926
|
|
|
|
25-Feb-2025
|
14:46:12
|
1,011
|
3906.00
|
XLON
|
2662804
|
|
|
|
25-Feb-2025
|
14:44:56
|
563
|
3905.00
|
XLON
|
2659484
|
|
|
|
25-Feb-2025
|
14:44:56
|
395
|
3905.00
|
XLON
|
2659482
|
|
|
|
25-Feb-2025
|
14:43:25
|
880
|
3905.00
|
XLON
|
2656225
|
|
|
|
25-Feb-2025
|
14:42:30
|
620
|
3906.00
|
XLON
|
2654216
|
|
|
|
25-Feb-2025
|
14:42:30
|
377
|
3906.00
|
XLON
|
2654214
|
|
|
|
25-Feb-2025
|
14:41:14
|
60
|
3905.00
|
XLON
|
2651077
|
|
|
|
25-Feb-2025
|
14:41:14
|
244
|
3905.00
|
XLON
|
2651075
|
|
|
|
25-Feb-2025
|
14:41:14
|
273
|
3905.00
|
XLON
|
2651073
|
|
|
|
25-Feb-2025
|
14:41:14
|
301
|
3905.00
|
XLON
|
2651071
|
|
|
|
25-Feb-2025
|
14:40:27
|
256
|
3904.00
|
XLON
|
2649400
|
|
|
|
25-Feb-2025
|
14:40:27
|
737
|
3904.00
|
XLON
|
2649398
|
|
|
|
25-Feb-2025
|
14:40:27
|
155
|
3904.00
|
XLON
|
2649396
|
|
|
|
25-Feb-2025
|
14:40:27
|
357
|
3904.00
|
XLON
|
2649387
|
|
|
|
25-Feb-2025
|
14:40:27
|
357
|
3904.00
|
XLON
|
2649391
|
|
|
|
25-Feb-2025
|
14:40:27
|
26
|
3904.00
|
XLON
|
2649389
|
|
|
|
25-Feb-2025
|
14:38:32
|
901
|
3904.00
|
XLON
|
2644548
|
|
|
|
25-Feb-2025
|
14:36:26
|
534
|
3904.00
|
XLON
|
2639602
|
|
|
|
25-Feb-2025
|
14:36:26
|
414
|
3904.00
|
XLON
|
2639600
|
|
|
|
25-Feb-2025
|
14:35:11
|
19
|
3903.00
|
XLON
|
2636176
|
|
|
|
25-Feb-2025
|
14:35:11
|
219
|
3903.00
|
XLON
|
2636174
|
|
|
|
25-Feb-2025
|
14:35:11
|
737
|
3903.00
|
XLON
|
2636172
|
|
|
|
25-Feb-2025
|
14:34:42
|
896
|
3904.00
|
XLON
|
2634995
|
|
|
|
25-Feb-2025
|
14:34:25
|
687
|
3905.00
|
XLON
|
2634377
|
|
|
|
25-Feb-2025
|
14:34:25
|
358
|
3905.00
|
XLON
|
2634375
|
|
|
|
25-Feb-2025
|
14:34:09
|
812
|
3906.00
|
XLON
|
2633728
|
|
|
|
25-Feb-2025
|
14:34:09
|
196
|
3906.00
|
XLON
|
2633730
|
|
|
|
25-Feb-2025
|
14:33:14
|
867
|
3905.00
|
XLON
|
2631395
|
|
|
|
25-Feb-2025
|
14:33:14
|
45
|
3905.00
|
XLON
|
2631399
|
|
|
|
25-Feb-2025
|
14:32:17
|
114
|
3904.00
|
XLON
|
2628307
|
|
|
|
25-Feb-2025
|
14:32:17
|
748
|
3904.00
|
XLON
|
2628305
|
|
|
|
25-Feb-2025
|
14:31:35
|
1,588
|
3903.00
|
XLON
|
2625882
|
|
|
|
25-Feb-2025
|
14:31:28
|
933
|
3904.00
|
XLON
|
2625465
|
|
|
|
25-Feb-2025
|
14:30:44
|
834
|
3904.00
|
XLON
|
2622499
|
|
|
|
25-Feb-2025
|
14:30:44
|
880
|
3904.00
|
XLON
|
2622497
|
|
|
|
25-Feb-2025
|
14:30:44
|
5
|
3904.00
|
XLON
|
2622495
|
|
|
|
25-Feb-2025
|
14:29:42
|
868
|
3904.00
|
XLON
|
2615331
|
|
|
|
25-Feb-2025
|
14:28:05
|
880
|
3904.00
|
XLON
|
2612888
|
|
|
|
25-Feb-2025
|
14:25:02
|
214
|
3904.00
|
XLON
|
2608351
|
|
|
|
25-Feb-2025
|
14:25:02
|
202
|
3904.00
|
XLON
|
2608349
|
|
|
|
25-Feb-2025
|
14:25:02
|
214
|
3904.00
|
XLON
|
2608353
|
|
|
|
25-Feb-2025
|
14:25:02
|
268
|
3904.00
|
XLON
|
2608355
|
|
|
|
25-Feb-2025
|
14:23:19
|
926
|
3905.00
|
XLON
|
2605691
|
|
|
|
25-Feb-2025
|
14:20:46
|
680
|
3905.00
|
XLON
|
2602765
|
|
|
|
25-Feb-2025
|
14:20:46
|
180
|
3905.00
|
XLON
|
2602763
|
|
|
|
25-Feb-2025
|
14:20:46
|
913
|
3905.00
|
XLON
|
2602761
|
|
|
|
25-Feb-2025
|
14:19:38
|
312
|
3906.00
|
XLON
|
2601530
|
|
|
|
25-Feb-2025
|
14:19:37
|
100
|
3906.00
|
XLON
|
2601514
|
|
|
|
25-Feb-2025
|
14:19:37
|
257
|
3906.00
|
XLON
|
2601512
|
|
|
|
25-Feb-2025
|
14:19:37
|
227
|
3906.00
|
XLON
|
2601510
|
|
|
|
25-Feb-2025
|
14:19:37
|
51
|
3906.00
|
XLON
|
2601508
|
|
|
|
25-Feb-2025
|
14:19:37
|
183
|
3907.00
|
XLON
|
2601501
|
|
|
|
25-Feb-2025
|
14:19:37
|
755
|
3907.00
|
XLON
|
2601499
|
|
|
|
25-Feb-2025
|
14:19:37
|
15
|
3907.00
|
XLON
|
2601503
|
|
|
|
25-Feb-2025
|
14:19:37
|
872
|
3907.00
|
XLON
|
2601505
|
|
|
|
25-Feb-2025
|
14:17:12
|
778
|
3901.00
|
XLON
|
2598823
|
|
|
|
25-Feb-2025
|
14:17:12
|
407
|
3901.00
|
XLON
|
2598821
|
|
|
|
25-Feb-2025
|
14:14:49
|
208
|
3901.00
|
XLON
|
2596150
|
|
|
|
25-Feb-2025
|
14:14:49
|
746
|
3901.00
|
XLON
|
2596148
|
|
|
|
25-Feb-2025
|
14:14:49
|
325
|
3901.00
|
XLON
|
2596146
|
|
|
|
25-Feb-2025
|
14:14:41
|
815
|
3901.00
|
XLON
|
2595849
|
|
|
|
25-Feb-2025
|
14:10:24
|
909
|
3899.00
|
XLON
|
2591433
|
|
|
|
25-Feb-2025
|
14:10:24
|
5
|
3899.00
|
XLON
|
2591431
|
|
|
|
25-Feb-2025
|
14:07:03
|
852
|
3898.00
|
XLON
|
2587459
|
|
|
|
25-Feb-2025
|
14:03:45
|
584
|
3899.00
|
XLON
|
2584240
|
|
|
|
25-Feb-2025
|
14:03:45
|
378
|
3899.00
|
XLON
|
2584238
|
|
|
|
25-Feb-2025
|
14:01:49
|
886
|
3899.00
|
XLON
|
2581864
|
|
|
|
25-Feb-2025
|
14:01:49
|
19
|
3899.00
|
XLON
|
2581866
|
|
|
|
25-Feb-2025
|
13:58:28
|
410
|
3900.00
|
XLON
|
2578471
|
|
|
|
25-Feb-2025
|
13:58:28
|
488
|
3900.00
|
XLON
|
2578473
|
|
|
|
25-Feb-2025
|
13:58:28
|
167
|
3900.00
|
XLON
|
2578467
|
|
|
|
25-Feb-2025
|
13:58:28
|
357
|
3900.00
|
XLON
|
2578465
|
|
|
|
25-Feb-2025
|
13:58:16
|
419
|
3900.00
|
XLON
|
2578342
|
|
|
|
25-Feb-2025
|
13:56:19
|
985
|
3901.00
|
XLON
|
2576116
|
|
|
|
25-Feb-2025
|
13:55:53
|
924
|
3902.00
|
XLON
|
2575650
|
|
|
|
25-Feb-2025
|
13:54:52
|
226
|
3903.00
|
XLON
|
2574531
|
|
|
|
25-Feb-2025
|
13:54:52
|
488
|
3903.00
|
XLON
|
2574529
|
|
|
|
25-Feb-2025
|
13:54:52
|
200
|
3903.00
|
XLON
|
2574527
|
|
|
|
25-Feb-2025
|
13:54:52
|
45
|
3903.00
|
XLON
|
2574525
|
|
|
|
25-Feb-2025
|
13:54:52
|
18
|
3903.00
|
XLON
|
2574523
|
|
|
|
25-Feb-2025
|
13:54:52
|
982
|
3903.00
|
XLON
|
2574521
|
|
|
|
25-Feb-2025
|
13:50:34
|
41
|
3901.00
|
XLON
|
2569738
|
|
|
|
25-Feb-2025
|
13:50:34
|
357
|
3901.00
|
XLON
|
2569740
|
|
|
|
25-Feb-2025
|
13:48:02
|
577
|
3902.00
|
XLON
|
2567243
|
|
|
|
25-Feb-2025
|
13:48:02
|
243
|
3902.00
|
XLON
|
2567240
|
|
|
|
25-Feb-2025
|
13:46:04
|
797
|
3900.00
|
XLON
|
2564823
|
|
|
|
25-Feb-2025
|
13:46:04
|
61
|
3900.00
|
XLON
|
2564821
|
|
|
|
25-Feb-2025
|
13:44:22
|
895
|
3902.00
|
XLON
|
2563062
|
|
|
|
25-Feb-2025
|
13:40:56
|
967
|
3903.00
|
XLON
|
2559861
|
|
|
|
25-Feb-2025
|
13:38:28
|
884
|
3904.00
|
XLON
|
2557324
|
|
|
|
25-Feb-2025
|
13:37:37
|
835
|
3905.00
|
XLON
|
2556547
|
|
|
|
25-Feb-2025
|
13:37:37
|
122
|
3905.00
|
XLON
|
2556545
|
|
|
|
25-Feb-2025
|
13:34:49
|
1,004
|
3904.00
|
XLON
|
2553803
|
|
|
|
25-Feb-2025
|
13:34:49
|
1,000
|
3904.00
|
XLON
|
2553801
|
|
|
|
25-Feb-2025
|
13:30:26
|
311
|
3902.00
|
XLON
|
2549091
|
|
|
|
25-Feb-2025
|
13:30:26
|
17
|
3902.00
|
XLON
|
2549087
|
|
|
|
25-Feb-2025
|
13:30:26
|
714
|
3902.00
|
XLON
|
2549089
|
|
|
|
25-Feb-2025
|
13:29:06
|
15
|
3899.00
|
XLON
|
2547283
|
|
|
|
25-Feb-2025
|
13:28:02
|
232
|
3900.00
|
XLON
|
2546202
|
|
|
|
25-Feb-2025
|
13:28:02
|
771
|
3900.00
|
XLON
|
2546200
|
|
|
|
25-Feb-2025
|
13:28:02
|
2,074
|
3900.00
|
XLON
|
2546198
|
|
|
|
25-Feb-2025
|
13:18:46
|
543
|
3894.00
|
XLON
|
2538138
|
|
|
|
25-Feb-2025
|
13:18:46
|
467
|
3894.00
|
XLON
|
2538136
|
|
|
|
25-Feb-2025
|
13:15:33
|
934
|
3893.00
|
XLON
|
2535683
|
|
|
|
25-Feb-2025
|
13:14:58
|
559
|
3894.00
|
XLON
|
2535058
|
|
|
|
25-Feb-2025
|
13:14:58
|
451
|
3894.00
|
XLON
|
2535056
|
|
|
|
25-Feb-2025
|
13:14:58
|
899
|
3894.00
|
XLON
|
2535054
|
|
|
|
25-Feb-2025
|
13:09:20
|
524
|
3894.00
|
XLON
|
2530809
|
|
|
|
25-Feb-2025
|
13:09:20
|
564
|
3894.00
|
XLON
|
2530807
|
|
|
|
25-Feb-2025
|
13:06:14
|
363
|
3895.00
|
XLON
|
2528484
|
|
|
|
25-Feb-2025
|
13:06:14
|
897
|
3895.00
|
XLON
|
2528486
|
|
|
|
25-Feb-2025
|
13:00:02
|
357
|
3895.00
|
XLON
|
2523600
|
|
|
|
25-Feb-2025
|
13:00:02
|
581
|
3895.00
|
XLON
|
2523602
|
|
|
|
25-Feb-2025
|
12:57:25
|
607
|
3896.00
|
XLON
|
2521307
|
|
|
|
25-Feb-2025
|
12:57:25
|
354
|
3896.00
|
XLON
|
2521305
|
|
|
|
25-Feb-2025
|
12:57:08
|
646
|
3897.00
|
XLON
|
2521132
|
|
|
|
25-Feb-2025
|
12:57:08
|
597
|
3897.00
|
XLON
|
2521130
|
|
|
|
25-Feb-2025
|
12:53:46
|
824
|
3895.00
|
XLON
|
2518418
|
|
|
|
25-Feb-2025
|
12:47:30
|
994
|
3894.00
|
XLON
|
2513872
|
|
|
|
25-Feb-2025
|
12:47:27
|
96
|
3895.00
|
XLON
|
2513787
|
|
|
|
25-Feb-2025
|
12:47:27
|
714
|
3895.00
|
XLON
|
2513785
|
|
|
|
25-Feb-2025
|
12:47:27
|
73
|
3895.00
|
XLON
|
2513783
|
|
|
|
25-Feb-2025
|
12:46:43
|
212
|
3895.00
|
XLON
|
2513214
|
|
|
|
25-Feb-2025
|
12:46:43
|
793
|
3895.00
|
XLON
|
2513212
|
|
|
|
25-Feb-2025
|
12:44:49
|
925
|
3896.00
|
XLON
|
2511702
|
|
|
|
25-Feb-2025
|
12:36:17
|
543
|
3895.00
|
XLON
|
2505477
|
|
|
|
25-Feb-2025
|
12:36:17
|
334
|
3895.00
|
XLON
|
2505479
|
|
|
|
25-Feb-2025
|
12:34:50
|
479
|
3895.00
|
XLON
|
2504413
|
|
|
|
25-Feb-2025
|
12:34:50
|
504
|
3895.00
|
XLON
|
2504411
|
|
|
|
25-Feb-2025
|
12:30:06
|
352
|
3894.00
|
XLON
|
2500290
|
|
|
|
25-Feb-2025
|
12:30:06
|
517
|
3894.00
|
XLON
|
2500288
|
|
|
|
25-Feb-2025
|
12:30:01
|
959
|
3895.00
|
XLON
|
2500195
|
|
|
|
25-Feb-2025
|
12:28:07
|
876
|
3896.00
|
XLON
|
2498553
|
|
|
|
25-Feb-2025
|
12:20:37
|
638
|
3893.00
|
XLON
|
2493058
|
|
|
|
25-Feb-2025
|
12:20:37
|
366
|
3893.00
|
XLON
|
2493056
|
|
|
|
25-Feb-2025
|
12:19:00
|
158
|
3893.00
|
XLON
|
2491638
|
|
|
|
25-Feb-2025
|
12:19:00
|
550
|
3893.00
|
XLON
|
2491636
|
|
|
|
25-Feb-2025
|
12:19:00
|
1,125
|
3893.00
|
XLON
|
2491634
|
|
|
|
25-Feb-2025
|
12:11:09
|
184
|
3889.00
|
XLON
|
2486491
|
|
|
|
25-Feb-2025
|
12:11:09
|
776
|
3889.00
|
XLON
|
2486493
|
|
|
|
25-Feb-2025
|
12:08:26
|
1,018
|
3889.00
|
XLON
|
2484519
|
|
|
|
25-Feb-2025
|
12:04:53
|
205
|
3885.00
|
XLON
|
2482145
|
|
|
|
25-Feb-2025
|
12:04:53
|
546
|
3885.00
|
XLON
|
2482143
|
|
|
|
25-Feb-2025
|
12:04:53
|
76
|
3885.00
|
XLON
|
2482141
|
|
|
|
25-Feb-2025
|
12:04:04
|
9
|
3886.00
|
XLON
|
2481564
|
|
|
|
25-Feb-2025
|
12:04:04
|
849
|
3886.00
|
XLON
|
2481562
|
|
|
|
25-Feb-2025
|
12:00:21
|
951
|
3883.00
|
XLON
|
2478662
|
|
|
|
25-Feb-2025
|
12:00:21
|
1,003
|
3884.00
|
XLON
|
2478658
|
|
|
|
25-Feb-2025
|
12:00:21
|
843
|
3884.00
|
XLON
|
2478656
|
|
|
|
25-Feb-2025
|
11:51:35
|
141
|
3886.00
|
XLON
|
2472106
|
|
|
|
25-Feb-2025
|
11:51:35
|
141
|
3886.00
|
XLON
|
2472104
|
|
|
|
25-Feb-2025
|
11:51:35
|
610
|
3886.00
|
XLON
|
2472102
|
|
|
|
25-Feb-2025
|
11:47:43
|
884
|
3885.00
|
XLON
|
2468850
|
|
|
|
25-Feb-2025
|
11:45:38
|
830
|
3887.00
|
XLON
|
2467237
|
|
|
|
25-Feb-2025
|
11:45:19
|
464
|
3888.00
|
XLON
|
2466922
|
|
|
|
25-Feb-2025
|
11:45:19
|
467
|
3888.00
|
XLON
|
2466920
|
|
|
|
25-Feb-2025
|
11:45:19
|
63
|
3888.00
|
XLON
|
2466918
|
|
|
|
25-Feb-2025
|
11:43:22
|
516
|
3886.00
|
XLON
|
2465134
|
|
|
|
25-Feb-2025
|
11:43:22
|
390
|
3886.00
|
XLON
|
2465132
|
|
|
|
25-Feb-2025
|
11:37:58
|
840
|
3886.00
|
XLON
|
2461350
|
|
|
|
25-Feb-2025
|
11:34:50
|
881
|
3886.00
|
XLON
|
2458847
|
|
|
|
25-Feb-2025
|
11:31:15
|
895
|
3887.00
|
XLON
|
2456201
|
|
|
|
25-Feb-2025
|
11:28:23
|
898
|
3886.00
|
XLON
|
2453390
|
|
|
|
25-Feb-2025
|
11:28:23
|
403
|
3886.00
|
XLON
|
2453388
|
|
|
|
25-Feb-2025
|
11:25:07
|
604
|
3886.00
|
XLON
|
2451091
|
|
|
|
25-Feb-2025
|
11:22:29
|
380
|
3886.00
|
XLON
|
2449098
|
|
|
|
25-Feb-2025
|
11:22:29
|
583
|
3886.00
|
XLON
|
2449100
|
|
|
|
25-Feb-2025
|
11:21:54
|
962
|
3887.00
|
XLON
|
2448748
|
|
|
|
25-Feb-2025
|
11:19:27
|
917
|
3888.00
|
XLON
|
2447061
|
|
|
|
25-Feb-2025
|
11:17:14
|
610
|
3888.00
|
XLON
|
2445191
|
|
|
|
25-Feb-2025
|
11:17:14
|
314
|
3888.00
|
XLON
|
2445189
|
|
|
|
25-Feb-2025
|
11:15:15
|
350
|
3889.00
|
XLON
|
2443702
|
|
|
|
25-Feb-2025
|
11:15:08
|
274
|
3889.00
|
XLON
|
2443590
|
|
|
|
25-Feb-2025
|
11:15:02
|
315
|
3889.00
|
XLON
|
2443534
|
|
|
|
25-Feb-2025
|
11:12:50
|
919
|
3890.00
|
XLON
|
2441335
|
|
|
|
25-Feb-2025
|
11:09:52
|
171
|
3890.00
|
XLON
|
2438693
|
|
|
|
25-Feb-2025
|
11:09:52
|
737
|
3890.00
|
XLON
|
2438691
|
|
|
|
25-Feb-2025
|
11:09:52
|
955
|
3890.00
|
XLON
|
2438689
|
|
|
|
25-Feb-2025
|
11:05:19
|
846
|
3885.00
|
XLON
|
2434911
|
|
|
|
25-Feb-2025
|
10:59:25
|
262
|
3882.00
|
XLON
|
2429477
|
|
|
|
25-Feb-2025
|
10:59:25
|
366
|
3882.00
|
XLON
|
2429479
|
|
|
|
25-Feb-2025
|
10:59:25
|
317
|
3882.00
|
XLON
|
2429481
|
|
|
|
25-Feb-2025
|
10:57:41
|
156
|
3884.00
|
XLON
|
2427838
|
|
|
|
25-Feb-2025
|
10:57:41
|
755
|
3884.00
|
XLON
|
2427836
|
|
|
|
25-Feb-2025
|
10:53:47
|
393
|
3885.00
|
XLON
|
2424186
|
|
|
|
25-Feb-2025
|
10:53:47
|
366
|
3885.00
|
XLON
|
2424184
|
|
|
|
25-Feb-2025
|
10:53:47
|
152
|
3885.00
|
XLON
|
2424182
|
|
|
|
25-Feb-2025
|
10:52:32
|
54
|
3886.00
|
XLON
|
2423292
|
|
|
|
25-Feb-2025
|
10:52:32
|
610
|
3886.00
|
XLON
|
2423290
|
|
|
|
25-Feb-2025
|
10:52:32
|
340
|
3886.00
|
XLON
|
2423288
|
|
|
|
25-Feb-2025
|
10:50:50
|
830
|
3886.00
|
XLON
|
2421868
|
|
|
|
25-Feb-2025
|
10:50:50
|
64
|
3886.00
|
XLON
|
2421866
|
|
|
|
25-Feb-2025
|
10:49:30
|
115
|
3887.00
|
XLON
|
2420756
|
|
|
|
25-Feb-2025
|
10:49:30
|
840
|
3887.00
|
XLON
|
2420754
|
|
|
|
25-Feb-2025
|
10:49:21
|
314
|
3887.00
|
XLON
|
2420661
|
|
|
|
25-Feb-2025
|
10:49:20
|
402
|
3887.00
|
XLON
|
2420655
|
|
|
|
25-Feb-2025
|
10:48:45
|
484
|
3887.00
|
XLON
|
2420171
|
|
|
|
25-Feb-2025
|
10:48:45
|
366
|
3887.00
|
XLON
|
2420169
|
|
|
|
25-Feb-2025
|
10:48:45
|
168
|
3887.00
|
XLON
|
2420167
|
|
|
|
25-Feb-2025
|
10:44:15
|
493
|
3887.00
|
XLON
|
2416833
|
|
|
|
25-Feb-2025
|
10:44:15
|
340
|
3887.00
|
XLON
|
2416831
|
|
|
|
25-Feb-2025
|
10:44:15
|
180
|
3887.00
|
XLON
|
2416829
|
|
|
|
25-Feb-2025
|
10:42:42
|
882
|
3887.00
|
XLON
|
2415422
|
|
|
|
25-Feb-2025
|
10:41:53
|
478
|
3887.00
|
XLON
|
2414720
|
|
|
|
25-Feb-2025
|
10:41:53
|
369
|
3887.00
|
XLON
|
2414718
|
|
|
|
25-Feb-2025
|
10:39:31
|
557
|
3888.00
|
XLON
|
2412918
|
|
|
|
25-Feb-2025
|
10:39:31
|
281
|
3888.00
|
XLON
|
2412916
|
|
|
|
25-Feb-2025
|
10:36:45
|
899
|
3889.00
|
XLON
|
2410897
|
|
|
|
25-Feb-2025
|
10:34:03
|
893
|
3888.00
|
XLON
|
2408750
|
|
|
|
25-Feb-2025
|
10:33:55
|
941
|
3889.00
|
XLON
|
2408644
|
|
|
|
25-Feb-2025
|
10:30:00
|
899
|
3890.00
|
XLON
|
2405246
|
|
|
|
25-Feb-2025
|
10:29:36
|
930
|
3891.00
|
XLON
|
2404667
|
|
|
|
25-Feb-2025
|
10:24:59
|
685
|
3889.00
|
XLON
|
2400069
|
|
|
|
25-Feb-2025
|
10:24:59
|
279
|
3889.00
|
XLON
|
2400067
|
|
|
|
25-Feb-2025
|
10:20:01
|
298
|
3889.00
|
XLON
|
2396049
|
|
|
|
25-Feb-2025
|
10:20:01
|
525
|
3889.00
|
XLON
|
2396047
|
|
|
|
25-Feb-2025
|
10:15:58
|
164
|
3889.00
|
XLON
|
2392473
|
|
|
|
25-Feb-2025
|
10:15:58
|
357
|
3889.00
|
XLON
|
2392471
|
|
|
|
25-Feb-2025
|
10:15:58
|
326
|
3889.00
|
XLON
|
2392469
|
|
|
|
25-Feb-2025
|
10:14:10
|
690
|
3889.00
|
XLON
|
2391009
|
|
|
|
25-Feb-2025
|
10:14:10
|
150
|
3889.00
|
XLON
|
2391007
|
|
|
|
25-Feb-2025
|
10:10:39
|
366
|
3890.00
|
XLON
|
2387994
|
|
|
|
25-Feb-2025
|
10:10:39
|
457
|
3890.00
|
XLON
|
2387996
|
|
|
|
25-Feb-2025
|
10:05:24
|
990
|
3888.00
|
XLON
|
2383301
|
|
|
|
25-Feb-2025
|
10:03:17
|
363
|
3888.00
|
XLON
|
2381280
|
|
|
|
25-Feb-2025
|
10:03:17
|
540
|
3888.00
|
XLON
|
2381282
|
|
|
|
25-Feb-2025
|
10:00:51
|
965
|
3886.00
|
XLON
|
2378936
|
|
|
|
25-Feb-2025
|
09:57:16
|
975
|
3887.00
|
XLON
|
2375611
|
|
|
|
25-Feb-2025
|
09:54:50
|
928
|
3888.00
|
XLON
|
2373269
|
|
|
|
25-Feb-2025
|
09:54:50
|
55
|
3888.00
|
XLON
|
2373267
|
|
|
|
25-Feb-2025
|
09:53:20
|
978
|
3889.00
|
XLON
|
2371797
|
|
|
|
25-Feb-2025
|
09:50:42
|
223
|
3888.00
|
XLON
|
2369176
|
|
|
|
25-Feb-2025
|
09:49:45
|
55
|
3894.00
|
XLON
|
2367979
|
|
|
|
25-Feb-2025
|
09:49:45
|
899
|
3894.00
|
XLON
|
2367977
|
|
|
|
25-Feb-2025
|
09:46:40
|
436
|
3897.00
|
XLON
|
2365190
|
|
|
|
25-Feb-2025
|
09:46:40
|
357
|
3897.00
|
XLON
|
2365188
|
|
|
|
25-Feb-2025
|
09:46:40
|
214
|
3897.00
|
XLON
|
2365186
|
|
|
|
25-Feb-2025
|
09:44:47
|
820
|
3896.00
|
XLON
|
2363303
|
|
|
|
25-Feb-2025
|
09:40:15
|
348
|
3898.00
|
XLON
|
2359060
|
|
|
|
25-Feb-2025
|
09:40:15
|
198
|
3898.00
|
XLON
|
2359064
|
|
|
|
25-Feb-2025
|
09:40:15
|
366
|
3898.00
|
XLON
|
2359062
|
|
|
|
25-Feb-2025
|
09:36:16
|
236
|
3899.00
|
XLON
|
2355094
|
|
|
|
25-Feb-2025
|
09:36:16
|
756
|
3899.00
|
XLON
|
2355092
|
|
|
|
25-Feb-2025
|
09:36:04
|
903
|
3900.00
|
XLON
|
2353802
|
|
|
|
25-Feb-2025
|
09:30:51
|
91
|
3895.00
|
XLON
|
2348239
|
|
|
|
25-Feb-2025
|
09:30:51
|
786
|
3895.00
|
XLON
|
2348237
|
|
|
|
25-Feb-2025
|
09:30:51
|
625
|
3895.00
|
XLON
|
2348235
|
|
|
|
25-Feb-2025
|
09:30:51
|
341
|
3895.00
|
XLON
|
2348233
|
|
|
|
25-Feb-2025
|
09:25:34
|
591
|
3893.00
|
XLON
|
2342468
|
|
|
|
25-Feb-2025
|
09:25:34
|
366
|
3893.00
|
XLON
|
2342466
|
|
|
|
25-Feb-2025
|
09:25:13
|
793
|
3894.00
|
XLON
|
2342107
|
|
|
|
25-Feb-2025
|
09:25:13
|
89
|
3894.00
|
XLON
|
2342109
|
|
|
|
25-Feb-2025
|
09:24:06
|
422
|
3895.00
|
XLON
|
2340779
|
|
|
|
25-Feb-2025
|
09:24:06
|
649
|
3895.00
|
XLON
|
2340777
|
|
|
|
25-Feb-2025
|
09:23:09
|
306
|
3896.00
|
XLON
|
2339894
|
|
|
|
25-Feb-2025
|
09:23:09
|
845
|
3896.00
|
XLON
|
2339892
|
|
|
|
25-Feb-2025
|
09:20:57
|
627
|
3896.00
|
XLON
|
2337532
|
|
|
|
25-Feb-2025
|
09:20:57
|
318
|
3896.00
|
XLON
|
2337530
|
|
|
|
25-Feb-2025
|
09:16:47
|
914
|
3893.00
|
XLON
|
2333172
|
|
|
|
25-Feb-2025
|
09:14:55
|
591
|
3895.00
|
XLON
|
2330816
|
|
|
|
25-Feb-2025
|
09:14:55
|
359
|
3895.00
|
XLON
|
2330814
|
|
|
|
25-Feb-2025
|
09:13:07
|
829
|
3893.00
|
XLON
|
2328615
|
|
|
|
25-Feb-2025
|
09:11:51
|
315
|
3895.00
|
XLON
|
2327282
|
|
|
|
25-Feb-2025
|
09:11:51
|
650
|
3895.00
|
XLON
|
2327280
|
|
|
|
25-Feb-2025
|
09:11:51
|
941
|
3895.00
|
XLON
|
2327277
|
|
|
|
25-Feb-2025
|
09:10:49
|
943
|
3896.00
|
XLON
|
2326175
|
|
|
|
25-Feb-2025
|
09:10:05
|
483
|
3897.00
|
XLON
|
2325424
|
|
|
|
25-Feb-2025
|
09:10:05
|
483
|
3897.00
|
XLON
|
2325422
|
|
|
|
25-Feb-2025
|
09:08:33
|
311
|
3897.00
|
XLON
|
2323963
|
|
|
|
25-Feb-2025
|
09:08:33
|
24
|
3897.00
|
XLON
|
2323961
|
|
|
|
25-Feb-2025
|
09:08:33
|
244
|
3897.00
|
XLON
|
2323959
|
|
|
|
25-Feb-2025
|
09:08:33
|
357
|
3897.00
|
XLON
|
2323957
|
|
|
|
25-Feb-2025
|
09:07:37
|
1,114
|
3898.00
|
XLON
|
2322942
|
|
|
|
25-Feb-2025
|
09:05:34
|
1,081
|
3895.00
|
XLON
|
2320821
|
|
|
|
25-Feb-2025
|
09:03:18
|
476
|
3894.00
|
XLON
|
2318449
|
|
|
|
25-Feb-2025
|
09:03:18
|
476
|
3894.00
|
XLON
|
2318447
|
|
|
|
25-Feb-2025
|
09:03:18
|
21
|
3894.00
|
XLON
|
2318445
|
|
|
|
25-Feb-2025
|
08:59:30
|
888
|
3890.00
|
XLON
|
2314178
|
|
|
|
25-Feb-2025
|
08:57:03
|
366
|
3891.00
|
XLON
|
2311599
|
|
|
|
25-Feb-2025
|
08:57:03
|
503
|
3891.00
|
XLON
|
2311601
|
|
|
|
25-Feb-2025
|
08:56:28
|
434
|
3892.00
|
XLON
|
2310985
|
|
|
|
25-Feb-2025
|
08:56:28
|
407
|
3892.00
|
XLON
|
2310983
|
|
|
|
25-Feb-2025
|
08:55:39
|
212
|
3893.00
|
XLON
|
2310128
|
|
|
|
25-Feb-2025
|
08:55:39
|
665
|
3893.00
|
XLON
|
2310126
|
|
|
|
25-Feb-2025
|
08:54:50
|
964
|
3893.00
|
XLON
|
2309147
|
|
|
|
25-Feb-2025
|
08:53:33
|
957
|
3891.00
|
XLON
|
2307503
|
|
|
|
25-Feb-2025
|
08:51:35
|
8
|
3891.00
|
XLON
|
2305586
|
|
|
|
25-Feb-2025
|
08:49:23
|
227
|
3894.00
|
XLON
|
2302606
|
|
|
|
25-Feb-2025
|
08:49:23
|
357
|
3894.00
|
XLON
|
2302604
|
|
|
|
25-Feb-2025
|
08:49:23
|
366
|
3894.00
|
XLON
|
2302602
|
|
|
|
25-Feb-2025
|
08:47:17
|
357
|
3895.00
|
XLON
|
2299809
|
|
|
|
25-Feb-2025
|
08:47:17
|
61
|
3895.00
|
XLON
|
2299811
|
|
|
|
25-Feb-2025
|
08:47:17
|
305
|
3895.00
|
XLON
|
2299813
|
|
|
|
25-Feb-2025
|
08:47:17
|
147
|
3895.00
|
XLON
|
2299815
|
|
|
|
25-Feb-2025
|
08:44:45
|
325
|
3895.00
|
XLON
|
2297172
|
|
|
|
25-Feb-2025
|
08:44:45
|
366
|
3895.00
|
XLON
|
2297168
|
|
|
|
25-Feb-2025
|
08:44:45
|
161
|
3895.00
|
XLON
|
2297166
|
|
|
|
25-Feb-2025
|
08:44:12
|
597
|
3896.00
|
XLON
|
2296565
|
|
|
|
25-Feb-2025
|
08:44:12
|
367
|
3896.00
|
XLON
|
2296563
|
|
|
|
25-Feb-2025
|
08:43:52
|
572
|
3897.00
|
XLON
|
2296005
|
|
|
|
25-Feb-2025
|
08:43:52
|
434
|
3897.00
|
XLON
|
2296003
|
|
|
|
25-Feb-2025
|
08:40:33
|
188
|
3894.00
|
XLON
|
2292484
|
|
|
|
25-Feb-2025
|
08:40:28
|
357
|
3894.00
|
XLON
|
2292356
|
|
|
|
25-Feb-2025
|
08:40:28
|
10
|
3894.00
|
XLON
|
2292353
|
|
|
|
25-Feb-2025
|
08:40:28
|
366
|
3894.00
|
XLON
|
2292351
|
|
|
|
25-Feb-2025
|
08:39:06
|
357
|
3895.00
|
XLON
|
2290871
|
|
|
|
25-Feb-2025
|
08:39:06
|
654
|
3895.00
|
XLON
|
2290873
|
|
|
|
25-Feb-2025
|
08:38:27
|
926
|
3896.00
|
XLON
|
2290096
|
|
|
|
25-Feb-2025
|
08:32:28
|
462
|
3897.00
|
XLON
|
2282686
|
|
|
|
25-Feb-2025
|
08:32:28
|
366
|
3897.00
|
XLON
|
2282684
|
|
|
|
25-Feb-2025
|
08:32:28
|
29
|
3897.00
|
XLON
|
2282682
|
|
|
|
25-Feb-2025
|
08:30:30
|
96
|
3898.00
|
XLON
|
2280266
|
|
|
|
25-Feb-2025
|
08:30:30
|
807
|
3898.00
|
XLON
|
2280264
|
|
|
|
25-Feb-2025
|
08:25:29
|
675
|
3900.00
|
XLON
|
2274856
|
|
|
|
25-Feb-2025
|
08:25:29
|
274
|
3900.00
|
XLON
|
2274853
|
|
|
|
25-Feb-2025
|
08:23:08
|
87
|
3900.00
|
XLON
|
2272673
|
|
|
|
25-Feb-2025
|
08:23:08
|
825
|
3900.00
|
XLON
|
2272671
|
|
|
|
25-Feb-2025
|
08:21:06
|
957
|
3902.00
|
XLON
|
2270617
|
|
|
|
25-Feb-2025
|
08:17:54
|
670
|
3899.00
|
XLON
|
2267402
|
|
|
|
25-Feb-2025
|
08:17:54
|
162
|
3899.00
|
XLON
|
2267404
|
|
|
|
25-Feb-2025
|
08:13:40
|
916
|
3897.00
|
XLON
|
2262568
|
|
|
|
25-Feb-2025
|
08:12:10
|
176
|
3896.00
|
XLON
|
2260886
|
|
|
|
25-Feb-2025
|
08:12:10
|
777
|
3896.00
|
XLON
|
2260884
|
|
|
|
25-Feb-2025
|
08:06:55
|
262
|
3893.00
|
XLON
|
2253791
|
|
|
|
25-Feb-2025
|
08:06:55
|
647
|
3893.00
|
XLON
|
2253789
|
|
|
|
25-Feb-2025
|
08:06:37
|
832
|
3894.00
|
XLON
|
2253437
|
|
|
|
25-Feb-2025
|
08:06:04
|
824
|
3896.00
|
XLON
|
2252815
|
|
|
|
25-Feb-2025
|
08:02:32
|
978
|
3889.00
|
XLON
|
2248066
|
|
|
|
25-Feb-2025
|
08:00:18
|
100
|
3885.00
|
XLON
|
2244453
|
|
|
|
25-Feb-2025
|
08:00:18
|
986
|
3885.00
|
XLON
|
2244445
|
|
|
|
25-Feb-2025
|
08:00:17
|
893
|
3885.00
|
XLON
|
2244375
|
|
|
|
25-Feb-2025
|
08:00:00
|
17
|
3886.00
|
XLON
|
2241878
|
|
|
|
25-Feb-2025
|
08:00:00
|
967
|
3886.00
|
XLON
|
2241876
|
|
|
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
POSSEFFWIEISEDE
Relx (LSE:REL)
Historical Stock Chart
From Jan 2025 to Feb 2025
Relx (LSE:REL)
Historical Stock Chart
From Feb 2024 to Feb 2025
