RELX PLC Transaction in Own Shares
March 05 2025 - 10:58AM
RNS Regulatory News
RNS Number : 5233Z
RELX PLC
05 March 2025
5 March 2025
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 253,549 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 26,679,358
ordinary shares in treasury, and has 1,854,788,888 ordinary shares
in issue (excluding treasury shares). Since 2 January 2025 RELX PLC
has purchased 7,071,688 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:
|
5 March 2025
|
|
Number of ordinary shares
purchased:
|
253,549
|
|
Highest price paid per share
(p):
|
3826
|
|
Lowest price paid per share
(p):
|
3748
|
|
Volume weighted average price paid
per share (p):
|
3790.7723
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
05-Mar-2025
|
16:13:08
|
183
|
3749.00
|
XLON
|
2739515
|
|
|
|
05-Mar-2025
|
16:13:08
|
290
|
3749.00
|
XLON
|
2739513
|
|
|
|
05-Mar-2025
|
16:12:53
|
252
|
3748.00
|
XLON
|
2738908
|
|
|
|
05-Mar-2025
|
16:12:53
|
236
|
3748.00
|
XLON
|
2738906
|
|
|
|
05-Mar-2025
|
16:12:53
|
212
|
3748.00
|
XLON
|
2738904
|
|
|
|
05-Mar-2025
|
16:12:53
|
236
|
3748.00
|
XLON
|
2738902
|
|
|
|
05-Mar-2025
|
16:12:53
|
103
|
3748.00
|
XLON
|
2738900
|
|
|
|
05-Mar-2025
|
16:12:53
|
963
|
3748.00
|
XLON
|
2738898
|
|
|
|
05-Mar-2025
|
16:11:56
|
860
|
3750.00
|
XLON
|
2736498
|
|
|
|
05-Mar-2025
|
16:11:56
|
327
|
3750.00
|
XLON
|
2736496
|
|
|
|
05-Mar-2025
|
16:10:54
|
1,155
|
3752.00
|
XLON
|
2734249
|
|
|
|
05-Mar-2025
|
16:10:28
|
1,025
|
3753.00
|
XLON
|
2733155
|
|
|
|
05-Mar-2025
|
16:09:48
|
1,093
|
3754.00
|
XLON
|
2731070
|
|
|
|
05-Mar-2025
|
16:08:40
|
1,093
|
3753.00
|
XLON
|
2728369
|
|
|
|
05-Mar-2025
|
16:06:58
|
1,115
|
3754.00
|
XLON
|
2724200
|
|
|
|
05-Mar-2025
|
16:05:43
|
164
|
3755.00
|
XLON
|
2721445
|
|
|
|
05-Mar-2025
|
16:05:43
|
112
|
3755.00
|
XLON
|
2721443
|
|
|
|
05-Mar-2025
|
16:05:43
|
357
|
3755.00
|
XLON
|
2721441
|
|
|
|
05-Mar-2025
|
16:05:43
|
553
|
3755.00
|
XLON
|
2721439
|
|
|
|
05-Mar-2025
|
16:04:40
|
1,132
|
3757.00
|
XLON
|
2718905
|
|
|
|
05-Mar-2025
|
16:03:49
|
257
|
3759.00
|
XLON
|
2716587
|
|
|
|
05-Mar-2025
|
16:03:49
|
295
|
3759.00
|
XLON
|
2716585
|
|
|
|
05-Mar-2025
|
16:03:29
|
1,028
|
3759.00
|
XLON
|
2715876
|
|
|
|
05-Mar-2025
|
16:02:05
|
1,079
|
3759.00
|
XLON
|
2712585
|
|
|
|
05-Mar-2025
|
16:00:50
|
226
|
3759.00
|
XLON
|
2710169
|
|
|
|
05-Mar-2025
|
16:00:50
|
73
|
3759.00
|
XLON
|
2710166
|
|
|
|
05-Mar-2025
|
16:00:50
|
709
|
3759.00
|
XLON
|
2710163
|
|
|
|
05-Mar-2025
|
16:00:50
|
59
|
3759.00
|
XLON
|
2710155
|
|
|
|
05-Mar-2025
|
16:00:50
|
1,038
|
3759.00
|
XLON
|
2710159
|
|
|
|
05-Mar-2025
|
15:58:40
|
1,080
|
3759.00
|
XLON
|
2703400
|
|
|
|
05-Mar-2025
|
15:56:50
|
37
|
3762.00
|
XLON
|
2699771
|
|
|
|
05-Mar-2025
|
15:56:50
|
222
|
3762.00
|
XLON
|
2699769
|
|
|
|
05-Mar-2025
|
15:56:50
|
206
|
3762.00
|
XLON
|
2699767
|
|
|
|
05-Mar-2025
|
15:56:50
|
100
|
3762.00
|
XLON
|
2699765
|
|
|
|
05-Mar-2025
|
15:56:50
|
240
|
3762.00
|
XLON
|
2699762
|
|
|
|
05-Mar-2025
|
15:56:50
|
201
|
3762.00
|
XLON
|
2699760
|
|
|
|
05-Mar-2025
|
15:56:50
|
130
|
3762.00
|
XLON
|
2699758
|
|
|
|
05-Mar-2025
|
15:55:59
|
233
|
3762.00
|
XLON
|
2698477
|
|
|
|
05-Mar-2025
|
15:55:59
|
233
|
3762.00
|
XLON
|
2698475
|
|
|
|
05-Mar-2025
|
15:55:59
|
320
|
3762.00
|
XLON
|
2698473
|
|
|
|
05-Mar-2025
|
15:55:59
|
182
|
3762.00
|
XLON
|
2698471
|
|
|
|
05-Mar-2025
|
15:54:59
|
687
|
3763.00
|
XLON
|
2696468
|
|
|
|
05-Mar-2025
|
15:54:59
|
424
|
3763.00
|
XLON
|
2696470
|
|
|
|
05-Mar-2025
|
15:54:26
|
1,136
|
3764.00
|
XLON
|
2695193
|
|
|
|
05-Mar-2025
|
15:53:16
|
692
|
3762.00
|
XLON
|
2692896
|
|
|
|
05-Mar-2025
|
15:53:16
|
461
|
3762.00
|
XLON
|
2692894
|
|
|
|
05-Mar-2025
|
15:50:27
|
178
|
3768.00
|
XLON
|
2686315
|
|
|
|
05-Mar-2025
|
15:50:27
|
230
|
3768.00
|
XLON
|
2686312
|
|
|
|
05-Mar-2025
|
15:50:27
|
709
|
3768.00
|
XLON
|
2686309
|
|
|
|
05-Mar-2025
|
15:50:27
|
1,062
|
3768.00
|
XLON
|
2686304
|
|
|
|
05-Mar-2025
|
15:48:38
|
1,110
|
3770.00
|
XLON
|
2682083
|
|
|
|
05-Mar-2025
|
15:47:09
|
113
|
3770.00
|
XLON
|
2678398
|
|
|
|
05-Mar-2025
|
15:47:09
|
205
|
3770.00
|
XLON
|
2678396
|
|
|
|
05-Mar-2025
|
15:47:09
|
224
|
3770.00
|
XLON
|
2678394
|
|
|
|
05-Mar-2025
|
15:47:09
|
211
|
3770.00
|
XLON
|
2678392
|
|
|
|
05-Mar-2025
|
15:47:09
|
1,044
|
3770.00
|
XLON
|
2678387
|
|
|
|
05-Mar-2025
|
15:47:09
|
77
|
3770.00
|
XLON
|
2678389
|
|
|
|
05-Mar-2025
|
15:46:18
|
1,154
|
3770.00
|
XLON
|
2676648
|
|
|
|
05-Mar-2025
|
15:46:18
|
1,046
|
3770.00
|
XLON
|
2676650
|
|
|
|
05-Mar-2025
|
15:42:24
|
70
|
3768.00
|
XLON
|
2668182
|
|
|
|
05-Mar-2025
|
15:42:24
|
280
|
3768.00
|
XLON
|
2668180
|
|
|
|
05-Mar-2025
|
15:42:24
|
709
|
3768.00
|
XLON
|
2668178
|
|
|
|
05-Mar-2025
|
15:42:24
|
1,163
|
3768.00
|
XLON
|
2668176
|
|
|
|
05-Mar-2025
|
15:42:24
|
50
|
3768.00
|
XLON
|
2668174
|
|
|
|
05-Mar-2025
|
15:42:24
|
1,044
|
3768.00
|
XLON
|
2668172
|
|
|
|
05-Mar-2025
|
15:39:51
|
1,166
|
3769.00
|
XLON
|
2663697
|
|
|
|
05-Mar-2025
|
15:35:46
|
1,098
|
3768.00
|
XLON
|
2656099
|
|
|
|
05-Mar-2025
|
15:35:38
|
1,033
|
3769.00
|
XLON
|
2655791
|
|
|
|
05-Mar-2025
|
15:34:56
|
1,113
|
3769.00
|
XLON
|
2654069
|
|
|
|
05-Mar-2025
|
15:34:56
|
1,232
|
3769.00
|
XLON
|
2654067
|
|
|
|
05-Mar-2025
|
15:29:52
|
916
|
3767.00
|
XLON
|
2643359
|
|
|
|
05-Mar-2025
|
15:29:52
|
256
|
3767.00
|
XLON
|
2643357
|
|
|
|
05-Mar-2025
|
15:27:43
|
682
|
3773.00
|
XLON
|
2639641
|
|
|
|
05-Mar-2025
|
15:27:43
|
275
|
3773.00
|
XLON
|
2639639
|
|
|
|
05-Mar-2025
|
15:27:43
|
228
|
3773.00
|
XLON
|
2639637
|
|
|
|
05-Mar-2025
|
15:26:35
|
903
|
3775.00
|
XLON
|
2637795
|
|
|
|
05-Mar-2025
|
15:26:35
|
214
|
3775.00
|
XLON
|
2637793
|
|
|
|
05-Mar-2025
|
15:26:27
|
1,026
|
3776.00
|
XLON
|
2637361
|
|
|
|
05-Mar-2025
|
15:23:50
|
989
|
3777.00
|
XLON
|
2630484
|
|
|
|
05-Mar-2025
|
15:23:40
|
1,096
|
3778.00
|
XLON
|
2630138
|
|
|
|
05-Mar-2025
|
15:20:29
|
295
|
3777.00
|
XLON
|
2623475
|
|
|
|
05-Mar-2025
|
15:20:29
|
372
|
3777.00
|
XLON
|
2623473
|
|
|
|
05-Mar-2025
|
15:20:29
|
390
|
3777.00
|
XLON
|
2623471
|
|
|
|
05-Mar-2025
|
15:18:53
|
283
|
3777.00
|
XLON
|
2620077
|
|
|
|
05-Mar-2025
|
15:18:53
|
888
|
3777.00
|
XLON
|
2620079
|
|
|
|
05-Mar-2025
|
15:18:20
|
345
|
3779.00
|
XLON
|
2618793
|
|
|
|
05-Mar-2025
|
15:18:20
|
218
|
3779.00
|
XLON
|
2618791
|
|
|
|
05-Mar-2025
|
15:18:20
|
446
|
3779.00
|
XLON
|
2618789
|
|
|
|
05-Mar-2025
|
15:16:36
|
1,114
|
3779.00
|
XLON
|
2613752
|
|
|
|
05-Mar-2025
|
15:16:33
|
602
|
3780.00
|
XLON
|
2613531
|
|
|
|
05-Mar-2025
|
15:16:33
|
372
|
3780.00
|
XLON
|
2613529
|
|
|
|
05-Mar-2025
|
15:15:01
|
1,166
|
3781.00
|
XLON
|
2610514
|
|
|
|
05-Mar-2025
|
15:12:48
|
1,092
|
3786.00
|
XLON
|
2605724
|
|
|
|
05-Mar-2025
|
15:12:40
|
931
|
3786.00
|
XLON
|
2605494
|
|
|
|
05-Mar-2025
|
15:12:26
|
120
|
3786.00
|
XLON
|
2605050
|
|
|
|
05-Mar-2025
|
15:10:48
|
786
|
3789.00
|
XLON
|
2601705
|
|
|
|
05-Mar-2025
|
15:10:48
|
294
|
3789.00
|
XLON
|
2601703
|
|
|
|
05-Mar-2025
|
15:10:01
|
338
|
3789.00
|
XLON
|
2600082
|
|
|
|
05-Mar-2025
|
15:10:01
|
755
|
3789.00
|
XLON
|
2600084
|
|
|
|
05-Mar-2025
|
15:09:07
|
1,056
|
3790.00
|
XLON
|
2597712
|
|
|
|
05-Mar-2025
|
15:08:19
|
394
|
3790.00
|
XLON
|
2596173
|
|
|
|
05-Mar-2025
|
15:08:19
|
89
|
3790.00
|
XLON
|
2596171
|
|
|
|
05-Mar-2025
|
15:08:19
|
531
|
3790.00
|
XLON
|
2596169
|
|
|
|
05-Mar-2025
|
15:05:36
|
666
|
3786.00
|
XLON
|
2589775
|
|
|
|
05-Mar-2025
|
15:05:36
|
357
|
3786.00
|
XLON
|
2589773
|
|
|
|
05-Mar-2025
|
15:05:36
|
34
|
3786.00
|
XLON
|
2589771
|
|
|
|
05-Mar-2025
|
15:03:22
|
29
|
3789.00
|
XLON
|
2584461
|
|
|
|
05-Mar-2025
|
15:03:22
|
303
|
3789.00
|
XLON
|
2584459
|
|
|
|
05-Mar-2025
|
15:03:22
|
709
|
3789.00
|
XLON
|
2584457
|
|
|
|
05-Mar-2025
|
15:03:22
|
1,137
|
3789.00
|
XLON
|
2584453
|
|
|
|
05-Mar-2025
|
15:01:53
|
709
|
3789.00
|
XLON
|
2580619
|
|
|
|
05-Mar-2025
|
15:01:53
|
193
|
3789.00
|
XLON
|
2580623
|
|
|
|
05-Mar-2025
|
15:01:53
|
240
|
3789.00
|
XLON
|
2580621
|
|
|
|
05-Mar-2025
|
15:01:53
|
973
|
3789.00
|
XLON
|
2580617
|
|
|
|
05-Mar-2025
|
15:00:44
|
323
|
3787.00
|
XLON
|
2577256
|
|
|
|
05-Mar-2025
|
14:58:58
|
1,026
|
3781.00
|
XLON
|
2568648
|
|
|
|
05-Mar-2025
|
14:58:57
|
1,007
|
3782.00
|
XLON
|
2568642
|
|
|
|
05-Mar-2025
|
14:56:20
|
1,179
|
3783.00
|
XLON
|
2561917
|
|
|
|
05-Mar-2025
|
14:53:39
|
752
|
3783.00
|
XLON
|
2554983
|
|
|
|
05-Mar-2025
|
14:53:39
|
374
|
3783.00
|
XLON
|
2554981
|
|
|
|
05-Mar-2025
|
14:53:20
|
1,061
|
3784.00
|
XLON
|
2554248
|
|
|
|
05-Mar-2025
|
14:51:06
|
988
|
3786.00
|
XLON
|
2547956
|
|
|
|
05-Mar-2025
|
14:49:40
|
169
|
3789.00
|
XLON
|
2544100
|
|
|
|
05-Mar-2025
|
14:49:40
|
223
|
3789.00
|
XLON
|
2544098
|
|
|
|
05-Mar-2025
|
14:49:40
|
709
|
3789.00
|
XLON
|
2544096
|
|
|
|
05-Mar-2025
|
14:48:34
|
490
|
3790.00
|
XLON
|
2541674
|
|
|
|
05-Mar-2025
|
14:48:34
|
655
|
3790.00
|
XLON
|
2541676
|
|
|
|
05-Mar-2025
|
14:48:28
|
70
|
3791.00
|
XLON
|
2541457
|
|
|
|
05-Mar-2025
|
14:48:28
|
1,048
|
3791.00
|
XLON
|
2541459
|
|
|
|
05-Mar-2025
|
14:47:06
|
1,029
|
3791.00
|
XLON
|
2538011
|
|
|
|
05-Mar-2025
|
14:46:37
|
548
|
3792.00
|
XLON
|
2536053
|
|
|
|
05-Mar-2025
|
14:46:37
|
523
|
3792.00
|
XLON
|
2536051
|
|
|
|
05-Mar-2025
|
14:43:59
|
1,110
|
3791.00
|
XLON
|
2529552
|
|
|
|
05-Mar-2025
|
14:43:49
|
1,079
|
3792.00
|
XLON
|
2529102
|
|
|
|
05-Mar-2025
|
14:41:33
|
538
|
3790.00
|
XLON
|
2524292
|
|
|
|
05-Mar-2025
|
14:41:33
|
512
|
3790.00
|
XLON
|
2524290
|
|
|
|
05-Mar-2025
|
14:40:58
|
333
|
3790.00
|
XLON
|
2522805
|
|
|
|
05-Mar-2025
|
14:40:58
|
710
|
3790.00
|
XLON
|
2522803
|
|
|
|
05-Mar-2025
|
14:38:25
|
120
|
3788.00
|
XLON
|
2516055
|
|
|
|
05-Mar-2025
|
14:38:25
|
410
|
3788.00
|
XLON
|
2516053
|
|
|
|
05-Mar-2025
|
14:38:25
|
82
|
3788.00
|
XLON
|
2516057
|
|
|
|
05-Mar-2025
|
14:38:25
|
150
|
3788.00
|
XLON
|
2516059
|
|
|
|
05-Mar-2025
|
14:38:25
|
1,137
|
3788.00
|
XLON
|
2516049
|
|
|
|
05-Mar-2025
|
14:36:04
|
1,109
|
3788.00
|
XLON
|
2510299
|
|
|
|
05-Mar-2025
|
14:35:10
|
127
|
3786.00
|
XLON
|
2507885
|
|
|
|
05-Mar-2025
|
14:35:06
|
200
|
3786.00
|
XLON
|
2507666
|
|
|
|
05-Mar-2025
|
14:35:06
|
200
|
3786.00
|
XLON
|
2507664
|
|
|
|
05-Mar-2025
|
14:35:06
|
250
|
3786.00
|
XLON
|
2507662
|
|
|
|
05-Mar-2025
|
14:35:06
|
200
|
3786.00
|
XLON
|
2507660
|
|
|
|
05-Mar-2025
|
14:35:05
|
278
|
3787.00
|
XLON
|
2507651
|
|
|
|
05-Mar-2025
|
14:35:05
|
1,169
|
3787.00
|
XLON
|
2507649
|
|
|
|
05-Mar-2025
|
14:35:01
|
71
|
3787.00
|
XLON
|
2507385
|
|
|
|
05-Mar-2025
|
14:34:39
|
280
|
3787.00
|
XLON
|
2506439
|
|
|
|
05-Mar-2025
|
14:34:39
|
357
|
3787.00
|
XLON
|
2506441
|
|
|
|
05-Mar-2025
|
14:33:48
|
1,033
|
3785.00
|
XLON
|
2504002
|
|
|
|
05-Mar-2025
|
14:33:37
|
955
|
3786.00
|
XLON
|
2503610
|
|
|
|
05-Mar-2025
|
14:33:18
|
25
|
3786.00
|
XLON
|
2502925
|
|
|
|
05-Mar-2025
|
14:32:18
|
33
|
3784.00
|
XLON
|
2500193
|
|
|
|
05-Mar-2025
|
14:32:18
|
735
|
3784.00
|
XLON
|
2500191
|
|
|
|
05-Mar-2025
|
14:32:18
|
82
|
3784.00
|
XLON
|
2500189
|
|
|
|
05-Mar-2025
|
14:32:14
|
163
|
3784.00
|
XLON
|
2499924
|
|
|
|
05-Mar-2025
|
14:31:10
|
33
|
3783.00
|
XLON
|
2496686
|
|
|
|
05-Mar-2025
|
14:31:10
|
1,043
|
3783.00
|
XLON
|
2496681
|
|
|
|
05-Mar-2025
|
14:29:48
|
432
|
3775.00
|
XLON
|
2490929
|
|
|
|
05-Mar-2025
|
14:29:48
|
706
|
3775.00
|
XLON
|
2490927
|
|
|
|
05-Mar-2025
|
14:29:47
|
1,034
|
3776.00
|
XLON
|
2488229
|
|
|
|
05-Mar-2025
|
14:25:46
|
1,130
|
3781.00
|
XLON
|
2481123
|
|
|
|
05-Mar-2025
|
14:25:46
|
3
|
3781.00
|
XLON
|
2481091
|
|
|
|
05-Mar-2025
|
14:23:30
|
673
|
3783.00
|
XLON
|
2476579
|
|
|
|
05-Mar-2025
|
14:23:30
|
515
|
3783.00
|
XLON
|
2476583
|
|
|
|
05-Mar-2025
|
14:23:30
|
2
|
3783.00
|
XLON
|
2476581
|
|
|
|
05-Mar-2025
|
14:19:43
|
1
|
3782.00
|
XLON
|
2471127
|
|
|
|
05-Mar-2025
|
14:19:43
|
218
|
3782.00
|
XLON
|
2471125
|
|
|
|
05-Mar-2025
|
14:19:43
|
2
|
3782.00
|
XLON
|
2471123
|
|
|
|
05-Mar-2025
|
14:19:43
|
875
|
3782.00
|
XLON
|
2471121
|
|
|
|
05-Mar-2025
|
14:17:19
|
205
|
3784.00
|
XLON
|
2468134
|
|
|
|
05-Mar-2025
|
14:17:19
|
61
|
3784.00
|
XLON
|
2468132
|
|
|
|
05-Mar-2025
|
14:17:19
|
372
|
3784.00
|
XLON
|
2468130
|
|
|
|
05-Mar-2025
|
14:17:19
|
490
|
3784.00
|
XLON
|
2468128
|
|
|
|
05-Mar-2025
|
14:16:37
|
1,047
|
3784.00
|
XLON
|
2467347
|
|
|
|
05-Mar-2025
|
14:14:29
|
1,021
|
3782.00
|
XLON
|
2464345
|
|
|
|
05-Mar-2025
|
14:09:55
|
1,151
|
3778.00
|
XLON
|
2458512
|
|
|
|
05-Mar-2025
|
14:09:00
|
968
|
3779.00
|
XLON
|
2457032
|
|
|
|
05-Mar-2025
|
14:09:00
|
70
|
3779.00
|
XLON
|
2457030
|
|
|
|
05-Mar-2025
|
14:05:24
|
536
|
3776.00
|
XLON
|
2452497
|
|
|
|
05-Mar-2025
|
14:05:23
|
350
|
3776.00
|
XLON
|
2452468
|
|
|
|
05-Mar-2025
|
14:05:21
|
246
|
3776.00
|
XLON
|
2452386
|
|
|
|
05-Mar-2025
|
14:02:29
|
336
|
3779.00
|
XLON
|
2448458
|
|
|
|
05-Mar-2025
|
14:02:29
|
403
|
3779.00
|
XLON
|
2448456
|
|
|
|
05-Mar-2025
|
14:02:29
|
414
|
3779.00
|
XLON
|
2448454
|
|
|
|
05-Mar-2025
|
14:00:00
|
97
|
3778.00
|
XLON
|
2445307
|
|
|
|
05-Mar-2025
|
14:00:00
|
186
|
3778.00
|
XLON
|
2445305
|
|
|
|
05-Mar-2025
|
14:00:00
|
221
|
3778.00
|
XLON
|
2445309
|
|
|
|
05-Mar-2025
|
14:00:00
|
545
|
3778.00
|
XLON
|
2445311
|
|
|
|
05-Mar-2025
|
13:58:16
|
1,002
|
3781.00
|
XLON
|
2443121
|
|
|
|
05-Mar-2025
|
13:58:10
|
1,047
|
3782.00
|
XLON
|
2442902
|
|
|
|
05-Mar-2025
|
13:53:58
|
318
|
3783.00
|
XLON
|
2438518
|
|
|
|
05-Mar-2025
|
13:53:58
|
279
|
3783.00
|
XLON
|
2438516
|
|
|
|
05-Mar-2025
|
13:53:58
|
3
|
3783.00
|
XLON
|
2438514
|
|
|
|
05-Mar-2025
|
13:53:58
|
114
|
3783.00
|
XLON
|
2438512
|
|
|
|
05-Mar-2025
|
13:53:58
|
434
|
3783.00
|
XLON
|
2438510
|
|
|
|
05-Mar-2025
|
13:51:44
|
1,048
|
3783.00
|
XLON
|
2435857
|
|
|
|
05-Mar-2025
|
13:48:48
|
129
|
3782.00
|
XLON
|
2431297
|
|
|
|
05-Mar-2025
|
13:48:48
|
257
|
3782.00
|
XLON
|
2431295
|
|
|
|
05-Mar-2025
|
13:48:48
|
709
|
3782.00
|
XLON
|
2431293
|
|
|
|
05-Mar-2025
|
13:48:48
|
1,059
|
3782.00
|
XLON
|
2431289
|
|
|
|
05-Mar-2025
|
13:48:20
|
225
|
3783.00
|
XLON
|
2430701
|
|
|
|
05-Mar-2025
|
13:48:20
|
116
|
3783.00
|
XLON
|
2430699
|
|
|
|
05-Mar-2025
|
13:48:20
|
1,047
|
3783.00
|
XLON
|
2430697
|
|
|
|
05-Mar-2025
|
13:44:49
|
1,114
|
3780.00
|
XLON
|
2426525
|
|
|
|
05-Mar-2025
|
13:42:24
|
1,023
|
3778.00
|
XLON
|
2423946
|
|
|
|
05-Mar-2025
|
13:37:27
|
1,078
|
3778.00
|
XLON
|
2418187
|
|
|
|
05-Mar-2025
|
13:35:14
|
1,160
|
3780.00
|
XLON
|
2415687
|
|
|
|
05-Mar-2025
|
13:32:04
|
1,120
|
3781.00
|
XLON
|
2412308
|
|
|
|
05-Mar-2025
|
13:31:40
|
1,132
|
3781.00
|
XLON
|
2411700
|
|
|
|
05-Mar-2025
|
13:27:58
|
1,000
|
3782.00
|
XLON
|
2406087
|
|
|
|
05-Mar-2025
|
13:25:28
|
1,031
|
3784.00
|
XLON
|
2403198
|
|
|
|
05-Mar-2025
|
13:20:36
|
81
|
3785.00
|
XLON
|
2398354
|
|
|
|
05-Mar-2025
|
13:20:36
|
558
|
3785.00
|
XLON
|
2398352
|
|
|
|
05-Mar-2025
|
13:20:36
|
357
|
3785.00
|
XLON
|
2398350
|
|
|
|
05-Mar-2025
|
13:17:44
|
1,062
|
3791.00
|
XLON
|
2395469
|
|
|
|
05-Mar-2025
|
13:13:56
|
961
|
3794.00
|
XLON
|
2391626
|
|
|
|
05-Mar-2025
|
13:13:56
|
8
|
3794.00
|
XLON
|
2391624
|
|
|
|
05-Mar-2025
|
13:10:46
|
1,098
|
3795.00
|
XLON
|
2388426
|
|
|
|
05-Mar-2025
|
13:10:46
|
15
|
3795.00
|
XLON
|
2388424
|
|
|
|
05-Mar-2025
|
13:06:58
|
340
|
3796.00
|
XLON
|
2384008
|
|
|
|
05-Mar-2025
|
13:06:53
|
62
|
3796.00
|
XLON
|
2383942
|
|
|
|
05-Mar-2025
|
13:06:53
|
189
|
3796.00
|
XLON
|
2383940
|
|
|
|
05-Mar-2025
|
13:06:53
|
372
|
3796.00
|
XLON
|
2383938
|
|
|
|
05-Mar-2025
|
13:06:53
|
52
|
3796.00
|
XLON
|
2383936
|
|
|
|
05-Mar-2025
|
13:04:58
|
1,126
|
3798.00
|
XLON
|
2381706
|
|
|
|
05-Mar-2025
|
13:03:23
|
1,139
|
3790.00
|
XLON
|
2378585
|
|
|
|
05-Mar-2025
|
13:03:23
|
746
|
3791.00
|
XLON
|
2378497
|
|
|
|
05-Mar-2025
|
13:03:23
|
238
|
3791.00
|
XLON
|
2378495
|
|
|
|
05-Mar-2025
|
13:00:19
|
2
|
3787.00
|
XLON
|
2374994
|
|
|
|
05-Mar-2025
|
13:00:19
|
1,015
|
3787.00
|
XLON
|
2374996
|
|
|
|
05-Mar-2025
|
12:57:11
|
119
|
3787.00
|
XLON
|
2371457
|
|
|
|
05-Mar-2025
|
12:57:11
|
27
|
3787.00
|
XLON
|
2371455
|
|
|
|
05-Mar-2025
|
12:57:11
|
861
|
3787.00
|
XLON
|
2371453
|
|
|
|
05-Mar-2025
|
12:54:40
|
640
|
3789.00
|
XLON
|
2368920
|
|
|
|
05-Mar-2025
|
12:54:40
|
100
|
3789.00
|
XLON
|
2368918
|
|
|
|
05-Mar-2025
|
12:54:40
|
112
|
3789.00
|
XLON
|
2368916
|
|
|
|
05-Mar-2025
|
12:54:40
|
180
|
3789.00
|
XLON
|
2368914
|
|
|
|
05-Mar-2025
|
12:54:40
|
1,097
|
3789.00
|
XLON
|
2368912
|
|
|
|
05-Mar-2025
|
12:54:40
|
2
|
3789.00
|
XLON
|
2368910
|
|
|
|
05-Mar-2025
|
12:54:15
|
12
|
3789.00
|
XLON
|
2368453
|
|
|
|
05-Mar-2025
|
12:51:24
|
84
|
3787.00
|
XLON
|
2366004
|
|
|
|
05-Mar-2025
|
12:51:24
|
177
|
3787.00
|
XLON
|
2366002
|
|
|
|
05-Mar-2025
|
12:43:27
|
348
|
3784.00
|
XLON
|
2358551
|
|
|
|
05-Mar-2025
|
12:43:27
|
753
|
3784.00
|
XLON
|
2358553
|
|
|
|
05-Mar-2025
|
12:39:38
|
997
|
3785.00
|
XLON
|
2355250
|
|
|
|
05-Mar-2025
|
12:38:11
|
999
|
3789.00
|
XLON
|
2353921
|
|
|
|
05-Mar-2025
|
12:31:47
|
997
|
3792.00
|
XLON
|
2347868
|
|
|
|
05-Mar-2025
|
12:31:47
|
8
|
3792.00
|
XLON
|
2347866
|
|
|
|
05-Mar-2025
|
12:28:29
|
897
|
3791.00
|
XLON
|
2343696
|
|
|
|
05-Mar-2025
|
12:28:29
|
59
|
3791.00
|
XLON
|
2343694
|
|
|
|
05-Mar-2025
|
12:26:50
|
1,156
|
3792.00
|
XLON
|
2342307
|
|
|
|
05-Mar-2025
|
12:21:23
|
1,016
|
3792.00
|
XLON
|
2336952
|
|
|
|
05-Mar-2025
|
12:19:59
|
1,043
|
3793.00
|
XLON
|
2335533
|
|
|
|
05-Mar-2025
|
12:16:44
|
1,088
|
3794.00
|
XLON
|
2330992
|
|
|
|
05-Mar-2025
|
12:12:35
|
787
|
3793.00
|
XLON
|
2326737
|
|
|
|
05-Mar-2025
|
12:12:35
|
125
|
3793.00
|
XLON
|
2326735
|
|
|
|
05-Mar-2025
|
12:12:30
|
63
|
3793.00
|
XLON
|
2326673
|
|
|
|
05-Mar-2025
|
12:11:55
|
1,032
|
3795.00
|
XLON
|
2326057
|
|
|
|
05-Mar-2025
|
12:07:31
|
618
|
3795.00
|
XLON
|
2321911
|
|
|
|
05-Mar-2025
|
12:07:31
|
357
|
3795.00
|
XLON
|
2321909
|
|
|
|
05-Mar-2025
|
12:03:53
|
1,178
|
3796.00
|
XLON
|
2318015
|
|
|
|
05-Mar-2025
|
12:00:49
|
257
|
3798.00
|
XLON
|
2313458
|
|
|
|
05-Mar-2025
|
12:00:48
|
884
|
3798.00
|
XLON
|
2313370
|
|
|
|
05-Mar-2025
|
12:00:47
|
1,114
|
3799.00
|
XLON
|
2313319
|
|
|
|
05-Mar-2025
|
11:56:58
|
446
|
3798.00
|
XLON
|
2306648
|
|
|
|
05-Mar-2025
|
11:56:58
|
336
|
3798.00
|
XLON
|
2306642
|
|
|
|
05-Mar-2025
|
11:56:58
|
201
|
3798.00
|
XLON
|
2306640
|
|
|
|
05-Mar-2025
|
11:51:53
|
179
|
3796.00
|
XLON
|
2299201
|
|
|
|
05-Mar-2025
|
11:51:53
|
832
|
3796.00
|
XLON
|
2299199
|
|
|
|
05-Mar-2025
|
11:50:42
|
735
|
3798.00
|
XLON
|
2297503
|
|
|
|
05-Mar-2025
|
11:50:42
|
350
|
3798.00
|
XLON
|
2297505
|
|
|
|
05-Mar-2025
|
11:50:29
|
21
|
3798.00
|
XLON
|
2297146
|
|
|
|
05-Mar-2025
|
11:44:57
|
761
|
3795.00
|
XLON
|
2290610
|
|
|
|
05-Mar-2025
|
11:44:44
|
30
|
3795.00
|
XLON
|
2290313
|
|
|
|
05-Mar-2025
|
11:44:44
|
163
|
3795.00
|
XLON
|
2290311
|
|
|
|
05-Mar-2025
|
11:40:19
|
167
|
3794.00
|
XLON
|
2285649
|
|
|
|
05-Mar-2025
|
11:40:19
|
843
|
3794.00
|
XLON
|
2285647
|
|
|
|
05-Mar-2025
|
11:40:19
|
144
|
3794.00
|
XLON
|
2285645
|
|
|
|
05-Mar-2025
|
11:38:52
|
734
|
3797.00
|
XLON
|
2284197
|
|
|
|
05-Mar-2025
|
11:38:52
|
349
|
3797.00
|
XLON
|
2284195
|
|
|
|
05-Mar-2025
|
11:37:07
|
2
|
3796.00
|
XLON
|
2282442
|
|
|
|
05-Mar-2025
|
11:37:07
|
4
|
3796.00
|
XLON
|
2282440
|
|
|
|
05-Mar-2025
|
11:37:07
|
123
|
3796.00
|
XLON
|
2282438
|
|
|
|
05-Mar-2025
|
11:34:01
|
1,059
|
3799.00
|
XLON
|
2279320
|
|
|
|
05-Mar-2025
|
11:30:59
|
1,165
|
3798.00
|
XLON
|
2276326
|
|
|
|
05-Mar-2025
|
11:30:59
|
5
|
3798.00
|
XLON
|
2276324
|
|
|
|
05-Mar-2025
|
11:26:37
|
1,026
|
3798.00
|
XLON
|
2272634
|
|
|
|
05-Mar-2025
|
11:24:59
|
1,135
|
3799.00
|
XLON
|
2271016
|
|
|
|
05-Mar-2025
|
11:24:59
|
14
|
3799.00
|
XLON
|
2271014
|
|
|
|
05-Mar-2025
|
11:19:57
|
1,035
|
3800.00
|
XLON
|
2266186
|
|
|
|
05-Mar-2025
|
11:18:19
|
85
|
3801.00
|
XLON
|
2264742
|
|
|
|
05-Mar-2025
|
11:18:19
|
1,012
|
3801.00
|
XLON
|
2264740
|
|
|
|
05-Mar-2025
|
11:14:46
|
1,047
|
3801.00
|
XLON
|
2261646
|
|
|
|
05-Mar-2025
|
11:10:55
|
1,125
|
3802.00
|
XLON
|
2258158
|
|
|
|
05-Mar-2025
|
11:06:00
|
685
|
3797.00
|
XLON
|
2252927
|
|
|
|
05-Mar-2025
|
11:03:27
|
1,118
|
3797.00
|
XLON
|
2250257
|
|
|
|
05-Mar-2025
|
11:03:26
|
1,000
|
3798.00
|
XLON
|
2250241
|
|
|
|
05-Mar-2025
|
11:03:26
|
76
|
3798.00
|
XLON
|
2250243
|
|
|
|
05-Mar-2025
|
11:01:10
|
957
|
3799.00
|
XLON
|
2247980
|
|
|
|
05-Mar-2025
|
10:59:36
|
1,033
|
3798.00
|
XLON
|
2245984
|
|
|
|
05-Mar-2025
|
10:58:36
|
976
|
3796.00
|
XLON
|
2245118
|
|
|
|
05-Mar-2025
|
10:53:16
|
178
|
3794.00
|
XLON
|
2239390
|
|
|
|
05-Mar-2025
|
10:53:16
|
876
|
3794.00
|
XLON
|
2239388
|
|
|
|
05-Mar-2025
|
10:49:46
|
966
|
3796.00
|
XLON
|
2235645
|
|
|
|
05-Mar-2025
|
10:49:25
|
1,024
|
3799.00
|
XLON
|
2235168
|
|
|
|
05-Mar-2025
|
10:48:05
|
989
|
3800.00
|
XLON
|
2233679
|
|
|
|
05-Mar-2025
|
10:47:09
|
98
|
3800.00
|
XLON
|
2232687
|
|
|
|
05-Mar-2025
|
10:45:00
|
1,135
|
3803.00
|
XLON
|
2230346
|
|
|
|
05-Mar-2025
|
10:41:36
|
100
|
3803.00
|
XLON
|
2226217
|
|
|
|
05-Mar-2025
|
10:41:36
|
507
|
3803.00
|
XLON
|
2226219
|
|
|
|
05-Mar-2025
|
10:41:36
|
363
|
3803.00
|
XLON
|
2226221
|
|
|
|
05-Mar-2025
|
10:41:36
|
22
|
3803.00
|
XLON
|
2226223
|
|
|
|
05-Mar-2025
|
10:41:36
|
317
|
3804.00
|
XLON
|
2226214
|
|
|
|
05-Mar-2025
|
10:41:36
|
496
|
3804.00
|
XLON
|
2226212
|
|
|
|
05-Mar-2025
|
10:41:36
|
220
|
3804.00
|
XLON
|
2226210
|
|
|
|
05-Mar-2025
|
10:36:23
|
1,130
|
3799.00
|
XLON
|
2220842
|
|
|
|
05-Mar-2025
|
10:36:23
|
10
|
3799.00
|
XLON
|
2220840
|
|
|
|
05-Mar-2025
|
10:33:33
|
560
|
3800.00
|
XLON
|
2217148
|
|
|
|
05-Mar-2025
|
10:33:33
|
587
|
3800.00
|
XLON
|
2217146
|
|
|
|
05-Mar-2025
|
10:28:44
|
2
|
3797.00
|
XLON
|
2210998
|
|
|
|
05-Mar-2025
|
10:28:44
|
964
|
3797.00
|
XLON
|
2210996
|
|
|
|
05-Mar-2025
|
10:24:56
|
983
|
3798.00
|
XLON
|
2205507
|
|
|
|
05-Mar-2025
|
10:24:56
|
166
|
3798.00
|
XLON
|
2205505
|
|
|
|
05-Mar-2025
|
10:23:38
|
975
|
3800.00
|
XLON
|
2203974
|
|
|
|
05-Mar-2025
|
10:23:38
|
159
|
3800.00
|
XLON
|
2203972
|
|
|
|
05-Mar-2025
|
10:21:07
|
27
|
3803.00
|
XLON
|
2200917
|
|
|
|
05-Mar-2025
|
10:21:07
|
357
|
3803.00
|
XLON
|
2200915
|
|
|
|
05-Mar-2025
|
10:20:47
|
592
|
3803.00
|
XLON
|
2200327
|
|
|
|
05-Mar-2025
|
10:16:44
|
780
|
3809.00
|
XLON
|
2195626
|
|
|
|
05-Mar-2025
|
10:16:44
|
268
|
3809.00
|
XLON
|
2195624
|
|
|
|
05-Mar-2025
|
10:14:49
|
1,137
|
3807.00
|
XLON
|
2193242
|
|
|
|
05-Mar-2025
|
10:13:34
|
877
|
3806.00
|
XLON
|
2191676
|
|
|
|
05-Mar-2025
|
10:13:34
|
262
|
3806.00
|
XLON
|
2191674
|
|
|
|
05-Mar-2025
|
10:10:57
|
1,031
|
3804.00
|
XLON
|
2187940
|
|
|
|
05-Mar-2025
|
10:10:01
|
1,076
|
3806.00
|
XLON
|
2186498
|
|
|
|
05-Mar-2025
|
10:08:52
|
1,007
|
3807.00
|
XLON
|
2184976
|
|
|
|
05-Mar-2025
|
10:08:52
|
49
|
3807.00
|
XLON
|
2184974
|
|
|
|
05-Mar-2025
|
10:06:11
|
998
|
3807.00
|
XLON
|
2181361
|
|
|
|
05-Mar-2025
|
10:04:38
|
1,128
|
3809.00
|
XLON
|
2179261
|
|
|
|
05-Mar-2025
|
10:02:32
|
984
|
3811.00
|
XLON
|
2176993
|
|
|
|
05-Mar-2025
|
10:01:56
|
579
|
3812.00
|
XLON
|
2176114
|
|
|
|
05-Mar-2025
|
10:01:56
|
376
|
3812.00
|
XLON
|
2176116
|
|
|
|
05-Mar-2025
|
09:59:15
|
1,145
|
3810.00
|
XLON
|
2172431
|
|
|
|
05-Mar-2025
|
09:58:06
|
1,024
|
3811.00
|
XLON
|
2170981
|
|
|
|
05-Mar-2025
|
09:54:53
|
1,114
|
3811.00
|
XLON
|
2167228
|
|
|
|
05-Mar-2025
|
09:50:58
|
478
|
3807.00
|
XLON
|
2162093
|
|
|
|
05-Mar-2025
|
09:50:58
|
502
|
3807.00
|
XLON
|
2162091
|
|
|
|
05-Mar-2025
|
09:50:58
|
183
|
3807.00
|
XLON
|
2162089
|
|
|
|
05-Mar-2025
|
09:50:32
|
909
|
3808.00
|
XLON
|
2161516
|
|
|
|
05-Mar-2025
|
09:50:32
|
240
|
3808.00
|
XLON
|
2161514
|
|
|
|
05-Mar-2025
|
09:45:57
|
747
|
3805.00
|
XLON
|
2156047
|
|
|
|
05-Mar-2025
|
09:45:49
|
222
|
3805.00
|
XLON
|
2155781
|
|
|
|
05-Mar-2025
|
09:45:07
|
354
|
3808.00
|
XLON
|
2154937
|
|
|
|
05-Mar-2025
|
09:45:07
|
735
|
3808.00
|
XLON
|
2154939
|
|
|
|
05-Mar-2025
|
09:41:16
|
181
|
3804.00
|
XLON
|
2150068
|
|
|
|
05-Mar-2025
|
09:41:16
|
480
|
3804.00
|
XLON
|
2150066
|
|
|
|
05-Mar-2025
|
09:41:16
|
252
|
3804.00
|
XLON
|
2150064
|
|
|
|
05-Mar-2025
|
09:41:16
|
73
|
3804.00
|
XLON
|
2150062
|
|
|
|
05-Mar-2025
|
09:40:33
|
836
|
3809.00
|
XLON
|
2148990
|
|
|
|
05-Mar-2025
|
09:40:33
|
120
|
3809.00
|
XLON
|
2148988
|
|
|
|
05-Mar-2025
|
09:37:37
|
715
|
3810.00
|
XLON
|
2145062
|
|
|
|
05-Mar-2025
|
09:37:37
|
301
|
3810.00
|
XLON
|
2145060
|
|
|
|
05-Mar-2025
|
09:35:48
|
864
|
3812.00
|
XLON
|
2142232
|
|
|
|
05-Mar-2025
|
09:35:48
|
282
|
3812.00
|
XLON
|
2142230
|
|
|
|
05-Mar-2025
|
09:34:11
|
340
|
3813.00
|
XLON
|
2140212
|
|
|
|
05-Mar-2025
|
09:33:51
|
356
|
3813.00
|
XLON
|
2139934
|
|
|
|
05-Mar-2025
|
09:33:45
|
188
|
3813.00
|
XLON
|
2139848
|
|
|
|
05-Mar-2025
|
09:33:27
|
188
|
3813.00
|
XLON
|
2139586
|
|
|
|
05-Mar-2025
|
09:31:09
|
1,056
|
3814.00
|
XLON
|
2137150
|
|
|
|
05-Mar-2025
|
09:27:58
|
879
|
3817.00
|
XLON
|
2133096
|
|
|
|
05-Mar-2025
|
09:27:58
|
313
|
3817.00
|
XLON
|
2133094
|
|
|
|
05-Mar-2025
|
09:26:02
|
1
|
3816.00
|
XLON
|
2130176
|
|
|
|
05-Mar-2025
|
09:26:02
|
1
|
3816.00
|
XLON
|
2130174
|
|
|
|
05-Mar-2025
|
09:26:02
|
8
|
3816.00
|
XLON
|
2130172
|
|
|
|
05-Mar-2025
|
09:26:02
|
248
|
3816.00
|
XLON
|
2130170
|
|
|
|
05-Mar-2025
|
09:23:53
|
171
|
3817.00
|
XLON
|
2127596
|
|
|
|
05-Mar-2025
|
09:23:53
|
260
|
3817.00
|
XLON
|
2127594
|
|
|
|
05-Mar-2025
|
09:23:42
|
960
|
3818.00
|
XLON
|
2127366
|
|
|
|
05-Mar-2025
|
09:21:52
|
1,176
|
3818.00
|
XLON
|
2124924
|
|
|
|
05-Mar-2025
|
09:18:37
|
1,151
|
3815.00
|
XLON
|
2120548
|
|
|
|
05-Mar-2025
|
09:15:03
|
617
|
3818.00
|
XLON
|
2116322
|
|
|
|
05-Mar-2025
|
09:15:03
|
495
|
3818.00
|
XLON
|
2116320
|
|
|
|
05-Mar-2025
|
09:10:16
|
1,165
|
3816.00
|
XLON
|
2110577
|
|
|
|
05-Mar-2025
|
09:10:16
|
1,007
|
3817.00
|
XLON
|
2110575
|
|
|
|
05-Mar-2025
|
09:05:00
|
1,063
|
3815.00
|
XLON
|
2103066
|
|
|
|
05-Mar-2025
|
09:02:10
|
1,089
|
3818.00
|
XLON
|
2099242
|
|
|
|
05-Mar-2025
|
08:58:53
|
881
|
3819.00
|
XLON
|
2094158
|
|
|
|
05-Mar-2025
|
08:58:53
|
1
|
3819.00
|
XLON
|
2094156
|
|
|
|
05-Mar-2025
|
08:58:53
|
200
|
3819.00
|
XLON
|
2094154
|
|
|
|
05-Mar-2025
|
08:54:34
|
1,016
|
3818.00
|
XLON
|
2088393
|
|
|
|
05-Mar-2025
|
08:51:07
|
1,164
|
3818.00
|
XLON
|
2083881
|
|
|
|
05-Mar-2025
|
08:50:06
|
1,122
|
3818.00
|
XLON
|
2082502
|
|
|
|
05-Mar-2025
|
08:43:10
|
1,081
|
3815.00
|
XLON
|
2071828
|
|
|
|
05-Mar-2025
|
08:41:42
|
1,017
|
3817.00
|
XLON
|
2069663
|
|
|
|
05-Mar-2025
|
08:39:23
|
1,162
|
3819.00
|
XLON
|
2066180
|
|
|
|
05-Mar-2025
|
08:36:03
|
53
|
3826.00
|
XLON
|
2061245
|
|
|
|
05-Mar-2025
|
08:36:03
|
1,043
|
3826.00
|
XLON
|
2061243
|
|
|
|
05-Mar-2025
|
08:31:06
|
704
|
3814.00
|
XLON
|
2054801
|
|
|
|
05-Mar-2025
|
08:31:06
|
352
|
3814.00
|
XLON
|
2054799
|
|
|
|
05-Mar-2025
|
08:30:54
|
1,041
|
3815.00
|
XLON
|
2054066
|
|
|
|
05-Mar-2025
|
08:26:06
|
648
|
3811.00
|
XLON
|
2046302
|
|
|
|
05-Mar-2025
|
08:26:06
|
357
|
3811.00
|
XLON
|
2046300
|
|
|
|
05-Mar-2025
|
08:25:34
|
1,054
|
3813.00
|
XLON
|
2045590
|
|
|
|
05-Mar-2025
|
08:22:50
|
1,048
|
3813.00
|
XLON
|
2041840
|
|
|
|
05-Mar-2025
|
08:20:54
|
815
|
3815.00
|
XLON
|
2038638
|
|
|
|
05-Mar-2025
|
08:20:54
|
254
|
3815.00
|
XLON
|
2038636
|
|
|
|
05-Mar-2025
|
08:19:48
|
518
|
3815.00
|
XLON
|
2036597
|
|
|
|
05-Mar-2025
|
08:19:48
|
540
|
3815.00
|
XLON
|
2036595
|
|
|
|
05-Mar-2025
|
08:18:46
|
353
|
3812.00
|
XLON
|
2035274
|
|
|
|
05-Mar-2025
|
08:18:46
|
54
|
3812.00
|
XLON
|
2035272
|
|
|
|
05-Mar-2025
|
08:17:32
|
1,073
|
3813.00
|
XLON
|
2033509
|
|
|
|
05-Mar-2025
|
08:16:50
|
1,102
|
3814.00
|
XLON
|
2032621
|
|
|
|
05-Mar-2025
|
08:16:46
|
54
|
3814.00
|
XLON
|
2032548
|
|
|
|
05-Mar-2025
|
08:16:01
|
1,068
|
3814.00
|
XLON
|
2031237
|
|
|
|
05-Mar-2025
|
08:13:28
|
1,075
|
3813.00
|
XLON
|
2027303
|
|
|
|
05-Mar-2025
|
08:11:28
|
1,050
|
3813.00
|
XLON
|
2024223
|
|
|
|
05-Mar-2025
|
08:09:53
|
1,128
|
3809.00
|
XLON
|
2021276
|
|
|
|
05-Mar-2025
|
08:09:11
|
1,034
|
3811.00
|
XLON
|
2019678
|
|
|
|
05-Mar-2025
|
08:08:49
|
969
|
3811.00
|
XLON
|
2018581
|
|
|
|
05-Mar-2025
|
08:06:47
|
897
|
3806.00
|
XLON
|
2013658
|
|
|
|
05-Mar-2025
|
08:06:47
|
279
|
3806.00
|
XLON
|
2013656
|
|
|
|
05-Mar-2025
|
08:06:16
|
150
|
3803.00
|
XLON
|
2012457
|
|
|
|
05-Mar-2025
|
08:04:09
|
684
|
3800.00
|
XLON
|
2008434
|
|
|
|
05-Mar-2025
|
08:04:09
|
271
|
3800.00
|
XLON
|
2008432
|
|
|
|
05-Mar-2025
|
08:04:09
|
597
|
3803.00
|
XLON
|
2008430
|
|
|
|
05-Mar-2025
|
08:04:09
|
121
|
3803.00
|
XLON
|
2008428
|
|
|
|
05-Mar-2025
|
08:04:09
|
248
|
3803.00
|
XLON
|
2008426
|
|
|
|
05-Mar-2025
|
08:04:09
|
41
|
3803.00
|
XLON
|
2008424
|
|
|
|
05-Mar-2025
|
08:03:21
|
1,068
|
3811.00
|
XLON
|
2006706
|
|
|
|
05-Mar-2025
|
08:02:31
|
1,033
|
3810.00
|
XLON
|
2004424
|
|
|
|
05-Mar-2025
|
08:01:09
|
1,097
|
3807.00
|
XLON
|
2000846
|
|
|
|
05-Mar-2025
|
08:01:09
|
925
|
3808.00
|
XLON
|
2000844
|
|
|
|
05-Mar-2025
|
08:01:09
|
99
|
3808.00
|
XLON
|
2000842
|
|
|
|
05-Mar-2025
|
08:00:34
|
1,188
|
3805.00
|
XLON
|
1999699
|
|
|
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
POSSSLFMIEISEID
Relx (LSE:REL)
Historical Stock Chart
From Feb 2025 to Mar 2025
Relx (LSE:REL)
Historical Stock Chart
From Mar 2024 to Mar 2025
