RELX PLC Transaction in Own Shares
14 2월 2025 - 2:35AM
RNS Regulatory News
RNS Number : 0842X
RELX PLC
13 February 2025
13 February 2025
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 245,813 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 23,693,069
ordinary shares in treasury, and has 1,857,364,262 ordinary shares
in issue (excluding treasury shares). Since 2 January 2025 RELX PLC
has purchased 4,085,399 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:
|
13 February 2025
|
|
Number of ordinary shares
purchased:
|
245,813
|
|
Highest price paid per share
(p):
|
4175
|
|
Lowest price paid per share
(p):
|
4108
|
|
Volume weighted average price paid
per share (p):
|
4,143.0381
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
13-Feb-2025
|
16:13:36
|
240
|
4138.00
|
XLON
|
2551297
|
|
|
|
13-Feb-2025
|
16:13:36
|
403
|
4138.00
|
XLON
|
2551295
|
|
|
|
13-Feb-2025
|
16:13:19
|
431
|
4138.00
|
XLON
|
2550884
|
|
|
|
13-Feb-2025
|
16:13:19
|
512
|
4138.00
|
XLON
|
2550882
|
|
|
|
13-Feb-2025
|
16:13:04
|
230
|
4138.00
|
XLON
|
2550367
|
|
|
|
13-Feb-2025
|
16:13:04
|
85
|
4138.00
|
XLON
|
2550365
|
|
|
|
13-Feb-2025
|
16:13:04
|
61
|
4138.00
|
XLON
|
2550363
|
|
|
|
13-Feb-2025
|
16:13:04
|
240
|
4138.00
|
XLON
|
2550361
|
|
|
|
13-Feb-2025
|
16:13:04
|
91
|
4138.00
|
XLON
|
2550359
|
|
|
|
13-Feb-2025
|
16:12:27
|
406
|
4140.00
|
XLON
|
2549325
|
|
|
|
13-Feb-2025
|
16:12:27
|
461
|
4140.00
|
XLON
|
2549323
|
|
|
|
13-Feb-2025
|
16:12:27
|
841
|
4140.00
|
XLON
|
2549321
|
|
|
|
13-Feb-2025
|
16:11:50
|
512
|
4140.00
|
XLON
|
2548029
|
|
|
|
13-Feb-2025
|
16:11:30
|
857
|
4142.00
|
XLON
|
2547418
|
|
|
|
13-Feb-2025
|
16:11:00
|
233
|
4142.00
|
XLON
|
2546573
|
|
|
|
13-Feb-2025
|
16:11:00
|
402
|
4142.00
|
XLON
|
2546571
|
|
|
|
13-Feb-2025
|
16:11:00
|
4
|
4142.00
|
XLON
|
2546569
|
|
|
|
13-Feb-2025
|
16:11:00
|
2
|
4142.00
|
XLON
|
2546567
|
|
|
|
13-Feb-2025
|
16:11:00
|
411
|
4142.00
|
XLON
|
2546565
|
|
|
|
13-Feb-2025
|
16:09:57
|
230
|
4143.00
|
XLON
|
2544063
|
|
|
|
13-Feb-2025
|
16:09:57
|
453
|
4143.00
|
XLON
|
2544059
|
|
|
|
13-Feb-2025
|
16:09:57
|
199
|
4143.00
|
XLON
|
2544061
|
|
|
|
13-Feb-2025
|
16:09:57
|
401
|
4143.00
|
XLON
|
2544067
|
|
|
|
13-Feb-2025
|
16:09:57
|
402
|
4143.00
|
XLON
|
2544065
|
|
|
|
13-Feb-2025
|
16:09:57
|
136
|
4143.00
|
XLON
|
2544069
|
|
|
|
13-Feb-2025
|
16:08:45
|
3
|
4142.00
|
XLON
|
2541779
|
|
|
|
13-Feb-2025
|
16:08:45
|
109
|
4142.00
|
XLON
|
2541777
|
|
|
|
13-Feb-2025
|
16:08:45
|
30
|
4142.00
|
XLON
|
2541775
|
|
|
|
13-Feb-2025
|
16:08:45
|
300
|
4142.00
|
XLON
|
2541773
|
|
|
|
13-Feb-2025
|
16:08:45
|
512
|
4142.00
|
XLON
|
2541771
|
|
|
|
13-Feb-2025
|
16:08:45
|
815
|
4142.00
|
XLON
|
2541769
|
|
|
|
13-Feb-2025
|
16:08:13
|
109
|
4142.00
|
XLON
|
2540699
|
|
|
|
13-Feb-2025
|
16:08:13
|
130
|
4142.00
|
XLON
|
2540697
|
|
|
|
13-Feb-2025
|
16:08:13
|
1,384
|
4142.00
|
XLON
|
2540695
|
|
|
|
13-Feb-2025
|
16:08:13
|
613
|
4142.00
|
XLON
|
2540693
|
|
|
|
13-Feb-2025
|
16:08:13
|
20
|
4142.00
|
XLON
|
2540691
|
|
|
|
13-Feb-2025
|
16:05:30
|
230
|
4139.00
|
XLON
|
2535823
|
|
|
|
13-Feb-2025
|
16:05:30
|
409
|
4139.00
|
XLON
|
2535821
|
|
|
|
13-Feb-2025
|
16:05:30
|
230
|
4139.00
|
XLON
|
2535827
|
|
|
|
13-Feb-2025
|
16:05:30
|
106
|
4139.00
|
XLON
|
2535825
|
|
|
|
13-Feb-2025
|
16:05:30
|
215
|
4139.00
|
XLON
|
2535817
|
|
|
|
13-Feb-2025
|
16:04:33
|
755
|
4138.00
|
XLON
|
2533803
|
|
|
|
13-Feb-2025
|
16:04:33
|
172
|
4138.00
|
XLON
|
2533801
|
|
|
|
13-Feb-2025
|
16:03:37
|
309
|
4137.00
|
XLON
|
2531859
|
|
|
|
13-Feb-2025
|
16:03:37
|
230
|
4137.00
|
XLON
|
2531857
|
|
|
|
13-Feb-2025
|
16:03:37
|
300
|
4137.00
|
XLON
|
2531855
|
|
|
|
13-Feb-2025
|
16:03:37
|
218
|
4137.00
|
XLON
|
2531853
|
|
|
|
13-Feb-2025
|
16:03:37
|
460
|
4137.00
|
XLON
|
2531851
|
|
|
|
13-Feb-2025
|
16:03:37
|
2
|
4137.00
|
XLON
|
2531849
|
|
|
|
13-Feb-2025
|
16:03:37
|
246
|
4137.00
|
XLON
|
2531847
|
|
|
|
13-Feb-2025
|
16:02:49
|
357
|
4137.00
|
XLON
|
2530274
|
|
|
|
13-Feb-2025
|
16:02:49
|
708
|
4137.00
|
XLON
|
2530272
|
|
|
|
13-Feb-2025
|
16:01:47
|
870
|
4140.00
|
XLON
|
2528359
|
|
|
|
13-Feb-2025
|
16:01:33
|
559
|
4141.00
|
XLON
|
2527986
|
|
|
|
13-Feb-2025
|
16:01:33
|
390
|
4141.00
|
XLON
|
2527988
|
|
|
|
13-Feb-2025
|
16:00:11
|
986
|
4142.00
|
XLON
|
2525329
|
|
|
|
13-Feb-2025
|
16:00:10
|
936
|
4143.00
|
XLON
|
2525154
|
|
|
|
13-Feb-2025
|
16:00:08
|
197
|
4144.00
|
XLON
|
2524847
|
|
|
|
13-Feb-2025
|
15:58:44
|
863
|
4141.00
|
XLON
|
2521084
|
|
|
|
13-Feb-2025
|
15:57:19
|
230
|
4134.00
|
XLON
|
2518611
|
|
|
|
13-Feb-2025
|
15:57:19
|
290
|
4134.00
|
XLON
|
2518609
|
|
|
|
13-Feb-2025
|
15:57:19
|
409
|
4134.00
|
XLON
|
2518607
|
|
|
|
13-Feb-2025
|
15:57:19
|
887
|
4134.00
|
XLON
|
2518603
|
|
|
|
13-Feb-2025
|
15:56:52
|
994
|
4134.00
|
XLON
|
2517952
|
|
|
|
13-Feb-2025
|
15:55:20
|
250
|
4127.00
|
XLON
|
2515133
|
|
|
|
13-Feb-2025
|
15:55:00
|
993
|
4127.00
|
XLON
|
2514519
|
|
|
|
13-Feb-2025
|
15:54:27
|
106
|
4129.00
|
XLON
|
2513478
|
|
|
|
13-Feb-2025
|
15:54:27
|
91
|
4129.00
|
XLON
|
2513476
|
|
|
|
13-Feb-2025
|
15:54:27
|
211
|
4129.00
|
XLON
|
2513474
|
|
|
|
13-Feb-2025
|
15:54:27
|
409
|
4129.00
|
XLON
|
2513472
|
|
|
|
13-Feb-2025
|
15:53:35
|
606
|
4130.00
|
XLON
|
2511636
|
|
|
|
13-Feb-2025
|
15:53:35
|
330
|
4130.00
|
XLON
|
2511638
|
|
|
|
13-Feb-2025
|
15:53:34
|
91
|
4131.00
|
XLON
|
2511611
|
|
|
|
13-Feb-2025
|
15:53:34
|
877
|
4131.00
|
XLON
|
2511609
|
|
|
|
13-Feb-2025
|
15:52:25
|
210
|
4131.00
|
XLON
|
2509750
|
|
|
|
13-Feb-2025
|
15:52:25
|
194
|
4131.00
|
XLON
|
2509748
|
|
|
|
13-Feb-2025
|
15:52:25
|
112
|
4131.00
|
XLON
|
2509746
|
|
|
|
13-Feb-2025
|
15:51:30
|
859
|
4131.00
|
XLON
|
2507681
|
|
|
|
13-Feb-2025
|
15:51:15
|
210
|
4131.00
|
XLON
|
2507177
|
|
|
|
13-Feb-2025
|
15:51:15
|
102
|
4131.00
|
XLON
|
2507175
|
|
|
|
13-Feb-2025
|
15:51:15
|
207
|
4131.00
|
XLON
|
2507179
|
|
|
|
13-Feb-2025
|
15:51:07
|
702
|
4131.00
|
XLON
|
2506924
|
|
|
|
13-Feb-2025
|
15:51:07
|
274
|
4131.00
|
XLON
|
2506922
|
|
|
|
13-Feb-2025
|
15:50:10
|
17
|
4131.00
|
XLON
|
2505192
|
|
|
|
13-Feb-2025
|
15:49:23
|
404
|
4131.00
|
XLON
|
2504010
|
|
|
|
13-Feb-2025
|
15:49:23
|
95
|
4131.00
|
XLON
|
2504008
|
|
|
|
13-Feb-2025
|
15:49:23
|
248
|
4131.00
|
XLON
|
2504006
|
|
|
|
13-Feb-2025
|
15:49:23
|
131
|
4131.00
|
XLON
|
2504004
|
|
|
|
13-Feb-2025
|
15:48:16
|
207
|
4130.00
|
XLON
|
2502185
|
|
|
|
13-Feb-2025
|
15:48:16
|
298
|
4130.00
|
XLON
|
2502183
|
|
|
|
13-Feb-2025
|
15:48:16
|
312
|
4130.00
|
XLON
|
2502191
|
|
|
|
13-Feb-2025
|
15:48:16
|
182
|
4130.00
|
XLON
|
2502187
|
|
|
|
13-Feb-2025
|
15:48:16
|
12
|
4130.00
|
XLON
|
2502189
|
|
|
|
13-Feb-2025
|
15:47:12
|
145
|
4130.00
|
XLON
|
2500106
|
|
|
|
13-Feb-2025
|
15:47:12
|
314
|
4130.00
|
XLON
|
2500104
|
|
|
|
13-Feb-2025
|
15:47:12
|
546
|
4130.00
|
XLON
|
2500102
|
|
|
|
13-Feb-2025
|
15:46:33
|
903
|
4130.00
|
XLON
|
2498824
|
|
|
|
13-Feb-2025
|
15:45:38
|
260
|
4131.00
|
XLON
|
2497145
|
|
|
|
13-Feb-2025
|
15:45:38
|
546
|
4131.00
|
XLON
|
2497143
|
|
|
|
13-Feb-2025
|
15:45:06
|
2
|
4132.00
|
XLON
|
2496147
|
|
|
|
13-Feb-2025
|
15:45:06
|
3
|
4132.00
|
XLON
|
2496145
|
|
|
|
13-Feb-2025
|
15:45:06
|
261
|
4132.00
|
XLON
|
2496143
|
|
|
|
13-Feb-2025
|
15:45:06
|
39
|
4132.00
|
XLON
|
2496141
|
|
|
|
13-Feb-2025
|
15:45:06
|
397
|
4132.00
|
XLON
|
2496139
|
|
|
|
13-Feb-2025
|
15:45:06
|
147
|
4132.00
|
XLON
|
2496137
|
|
|
|
13-Feb-2025
|
15:45:06
|
22
|
4132.00
|
XLON
|
2496131
|
|
|
|
13-Feb-2025
|
15:45:06
|
100
|
4132.00
|
XLON
|
2496133
|
|
|
|
13-Feb-2025
|
15:45:06
|
357
|
4132.00
|
XLON
|
2496135
|
|
|
|
13-Feb-2025
|
15:43:46
|
851
|
4132.00
|
XLON
|
2494065
|
|
|
|
13-Feb-2025
|
15:43:12
|
59
|
4134.00
|
XLON
|
2493001
|
|
|
|
13-Feb-2025
|
15:43:12
|
403
|
4134.00
|
XLON
|
2492999
|
|
|
|
13-Feb-2025
|
15:43:12
|
96
|
4134.00
|
XLON
|
2492997
|
|
|
|
13-Feb-2025
|
15:43:12
|
95
|
4134.00
|
XLON
|
2492995
|
|
|
|
13-Feb-2025
|
15:43:12
|
250
|
4134.00
|
XLON
|
2492993
|
|
|
|
13-Feb-2025
|
15:43:12
|
2
|
4134.00
|
XLON
|
2492991
|
|
|
|
13-Feb-2025
|
15:43:12
|
2
|
4134.00
|
XLON
|
2492989
|
|
|
|
13-Feb-2025
|
15:43:12
|
546
|
4134.00
|
XLON
|
2492985
|
|
|
|
13-Feb-2025
|
15:43:12
|
105
|
4134.00
|
XLON
|
2492987
|
|
|
|
13-Feb-2025
|
15:43:02
|
844
|
4134.00
|
XLON
|
2492739
|
|
|
|
13-Feb-2025
|
15:41:32
|
895
|
4135.00
|
XLON
|
2490087
|
|
|
|
13-Feb-2025
|
15:40:08
|
546
|
4137.00
|
XLON
|
2487647
|
|
|
|
13-Feb-2025
|
15:40:08
|
260
|
4137.00
|
XLON
|
2487645
|
|
|
|
13-Feb-2025
|
15:39:42
|
461
|
4137.00
|
XLON
|
2486817
|
|
|
|
13-Feb-2025
|
15:39:42
|
553
|
4137.00
|
XLON
|
2486815
|
|
|
|
13-Feb-2025
|
15:38:32
|
446
|
4135.00
|
XLON
|
2484752
|
|
|
|
13-Feb-2025
|
15:38:32
|
165
|
4135.00
|
XLON
|
2484756
|
|
|
|
13-Feb-2025
|
15:38:32
|
230
|
4135.00
|
XLON
|
2484754
|
|
|
|
13-Feb-2025
|
15:38:23
|
844
|
4134.00
|
XLON
|
2484422
|
|
|
|
13-Feb-2025
|
15:37:24
|
965
|
4135.00
|
XLON
|
2482791
|
|
|
|
13-Feb-2025
|
15:37:24
|
147
|
4135.00
|
XLON
|
2482789
|
|
|
|
13-Feb-2025
|
15:36:58
|
207
|
4135.00
|
XLON
|
2481902
|
|
|
|
13-Feb-2025
|
15:36:57
|
190
|
4135.00
|
XLON
|
2481889
|
|
|
|
13-Feb-2025
|
15:36:20
|
230
|
4133.00
|
XLON
|
2481003
|
|
|
|
13-Feb-2025
|
15:36:20
|
566
|
4133.00
|
XLON
|
2481001
|
|
|
|
13-Feb-2025
|
15:36:20
|
674
|
4133.00
|
XLON
|
2480999
|
|
|
|
13-Feb-2025
|
15:35:10
|
319
|
4128.00
|
XLON
|
2479102
|
|
|
|
13-Feb-2025
|
15:35:10
|
3
|
4128.00
|
XLON
|
2479089
|
|
|
|
13-Feb-2025
|
15:33:20
|
888
|
4128.00
|
XLON
|
2475817
|
|
|
|
13-Feb-2025
|
15:32:13
|
603
|
4133.00
|
XLON
|
2473330
|
|
|
|
13-Feb-2025
|
15:32:13
|
408
|
4133.00
|
XLON
|
2473328
|
|
|
|
13-Feb-2025
|
15:31:51
|
546
|
4134.00
|
XLON
|
2472539
|
|
|
|
13-Feb-2025
|
15:30:51
|
889
|
4134.00
|
XLON
|
2470847
|
|
|
|
13-Feb-2025
|
15:30:51
|
26
|
4134.00
|
XLON
|
2470849
|
|
|
|
13-Feb-2025
|
15:30:50
|
933
|
4136.00
|
XLON
|
2470730
|
|
|
|
13-Feb-2025
|
15:30:16
|
185
|
4136.00
|
XLON
|
2469703
|
|
|
|
13-Feb-2025
|
15:30:16
|
546
|
4136.00
|
XLON
|
2469701
|
|
|
|
13-Feb-2025
|
15:29:03
|
185
|
4131.00
|
XLON
|
2467559
|
|
|
|
13-Feb-2025
|
15:29:03
|
190
|
4131.00
|
XLON
|
2467557
|
|
|
|
13-Feb-2025
|
15:29:03
|
546
|
4131.00
|
XLON
|
2467555
|
|
|
|
13-Feb-2025
|
15:28:35
|
415
|
4131.00
|
XLON
|
2466615
|
|
|
|
13-Feb-2025
|
15:28:35
|
514
|
4131.00
|
XLON
|
2466613
|
|
|
|
13-Feb-2025
|
15:26:36
|
904
|
4135.00
|
XLON
|
2463339
|
|
|
|
13-Feb-2025
|
15:26:06
|
1,002
|
4136.00
|
XLON
|
2462496
|
|
|
|
13-Feb-2025
|
15:25:28
|
954
|
4137.00
|
XLON
|
2461469
|
|
|
|
13-Feb-2025
|
15:25:02
|
230
|
4138.00
|
XLON
|
2460030
|
|
|
|
13-Feb-2025
|
15:25:02
|
3
|
4138.00
|
XLON
|
2460028
|
|
|
|
13-Feb-2025
|
15:25:02
|
3
|
4138.00
|
XLON
|
2460026
|
|
|
|
13-Feb-2025
|
15:25:02
|
73
|
4138.00
|
XLON
|
2460024
|
|
|
|
13-Feb-2025
|
15:24:03
|
966
|
4137.00
|
XLON
|
2457111
|
|
|
|
13-Feb-2025
|
15:23:14
|
6
|
4138.00
|
XLON
|
2455615
|
|
|
|
13-Feb-2025
|
15:23:14
|
952
|
4138.00
|
XLON
|
2455617
|
|
|
|
13-Feb-2025
|
15:20:38
|
845
|
4137.00
|
XLON
|
2451121
|
|
|
|
13-Feb-2025
|
15:19:44
|
228
|
4141.00
|
XLON
|
2449485
|
|
|
|
13-Feb-2025
|
15:19:44
|
90
|
4141.00
|
XLON
|
2449483
|
|
|
|
13-Feb-2025
|
15:19:44
|
302
|
4141.00
|
XLON
|
2449481
|
|
|
|
13-Feb-2025
|
15:19:44
|
45
|
4142.00
|
XLON
|
2449469
|
|
|
|
13-Feb-2025
|
15:19:44
|
986
|
4142.00
|
XLON
|
2449467
|
|
|
|
13-Feb-2025
|
15:18:22
|
820
|
4140.00
|
XLON
|
2447156
|
|
|
|
13-Feb-2025
|
15:17:48
|
891
|
4139.00
|
XLON
|
2446282
|
|
|
|
13-Feb-2025
|
15:17:10
|
1,000
|
4139.00
|
XLON
|
2445450
|
|
|
|
13-Feb-2025
|
15:16:38
|
365
|
4140.00
|
XLON
|
2444711
|
|
|
|
13-Feb-2025
|
15:16:38
|
571
|
4140.00
|
XLON
|
2444709
|
|
|
|
13-Feb-2025
|
15:14:14
|
85
|
4142.00
|
XLON
|
2440219
|
|
|
|
13-Feb-2025
|
15:14:14
|
767
|
4142.00
|
XLON
|
2440217
|
|
|
|
13-Feb-2025
|
15:14:05
|
1,046
|
4143.00
|
XLON
|
2439931
|
|
|
|
13-Feb-2025
|
15:12:34
|
1,011
|
4144.00
|
XLON
|
2436791
|
|
|
|
13-Feb-2025
|
15:11:24
|
882
|
4143.00
|
XLON
|
2434141
|
|
|
|
13-Feb-2025
|
15:11:07
|
171
|
4144.00
|
XLON
|
2433548
|
|
|
|
13-Feb-2025
|
15:10:32
|
866
|
4147.00
|
XLON
|
2432232
|
|
|
|
13-Feb-2025
|
15:10:12
|
401
|
4146.00
|
XLON
|
2431592
|
|
|
|
13-Feb-2025
|
15:09:22
|
935
|
4141.00
|
XLON
|
2429709
|
|
|
|
13-Feb-2025
|
15:08:07
|
546
|
4145.00
|
XLON
|
2427271
|
|
|
|
13-Feb-2025
|
15:08:07
|
230
|
4145.00
|
XLON
|
2427269
|
|
|
|
13-Feb-2025
|
15:07:52
|
824
|
4144.00
|
XLON
|
2426583
|
|
|
|
13-Feb-2025
|
15:06:51
|
833
|
4144.00
|
XLON
|
2424337
|
|
|
|
13-Feb-2025
|
15:05:51
|
935
|
4141.00
|
XLON
|
2421127
|
|
|
|
13-Feb-2025
|
15:04:31
|
985
|
4148.00
|
XLON
|
2417333
|
|
|
|
13-Feb-2025
|
15:04:23
|
546
|
4149.00
|
XLON
|
2416928
|
|
|
|
13-Feb-2025
|
15:04:23
|
161
|
4149.00
|
XLON
|
2416924
|
|
|
|
13-Feb-2025
|
15:04:23
|
236
|
4149.00
|
XLON
|
2416926
|
|
|
|
13-Feb-2025
|
15:02:45
|
633
|
4149.00
|
XLON
|
2410734
|
|
|
|
13-Feb-2025
|
15:02:45
|
354
|
4149.00
|
XLON
|
2410732
|
|
|
|
13-Feb-2025
|
15:02:37
|
638
|
4152.00
|
XLON
|
2409865
|
|
|
|
13-Feb-2025
|
15:02:37
|
208
|
4152.00
|
XLON
|
2409863
|
|
|
|
13-Feb-2025
|
15:02:16
|
136
|
4152.00
|
XLON
|
2408730
|
|
|
|
13-Feb-2025
|
15:01:29
|
1,166
|
4157.00
|
XLON
|
2406533
|
|
|
|
13-Feb-2025
|
15:00:17
|
590
|
4155.00
|
XLON
|
2401233
|
|
|
|
13-Feb-2025
|
15:00:17
|
55
|
4155.00
|
XLON
|
2401235
|
|
|
|
13-Feb-2025
|
15:00:17
|
100
|
4155.00
|
XLON
|
2401231
|
|
|
|
13-Feb-2025
|
15:00:17
|
202
|
4155.00
|
XLON
|
2401229
|
|
|
|
13-Feb-2025
|
15:00:17
|
967
|
4157.00
|
XLON
|
2401224
|
|
|
|
13-Feb-2025
|
14:59:49
|
546
|
4152.00
|
XLON
|
2398038
|
|
|
|
13-Feb-2025
|
14:59:49
|
187
|
4152.00
|
XLON
|
2398036
|
|
|
|
13-Feb-2025
|
14:59:12
|
153
|
4152.00
|
XLON
|
2396422
|
|
|
|
13-Feb-2025
|
14:58:09
|
2
|
4146.00
|
XLON
|
2393603
|
|
|
|
13-Feb-2025
|
14:58:09
|
544
|
4146.00
|
XLON
|
2393601
|
|
|
|
13-Feb-2025
|
14:57:33
|
546
|
4141.00
|
XLON
|
2392078
|
|
|
|
13-Feb-2025
|
14:57:33
|
179
|
4141.00
|
XLON
|
2392076
|
|
|
|
13-Feb-2025
|
14:57:33
|
229
|
4141.00
|
XLON
|
2392074
|
|
|
|
13-Feb-2025
|
14:57:14
|
2
|
4140.00
|
XLON
|
2390917
|
|
|
|
13-Feb-2025
|
14:57:14
|
43
|
4140.00
|
XLON
|
2390915
|
|
|
|
13-Feb-2025
|
14:57:14
|
230
|
4140.00
|
XLON
|
2390913
|
|
|
|
13-Feb-2025
|
14:57:14
|
546
|
4140.00
|
XLON
|
2390911
|
|
|
|
13-Feb-2025
|
14:56:01
|
955
|
4139.00
|
XLON
|
2387259
|
|
|
|
13-Feb-2025
|
14:55:23
|
3
|
4138.00
|
XLON
|
2385635
|
|
|
|
13-Feb-2025
|
14:55:23
|
155
|
4138.00
|
XLON
|
2385633
|
|
|
|
13-Feb-2025
|
14:55:23
|
91
|
4138.00
|
XLON
|
2385631
|
|
|
|
13-Feb-2025
|
14:55:23
|
80
|
4138.00
|
XLON
|
2385629
|
|
|
|
13-Feb-2025
|
14:54:20
|
886
|
4138.00
|
XLON
|
2383142
|
|
|
|
13-Feb-2025
|
14:53:27
|
186
|
4140.00
|
XLON
|
2381062
|
|
|
|
13-Feb-2025
|
14:53:27
|
230
|
4140.00
|
XLON
|
2381060
|
|
|
|
13-Feb-2025
|
14:53:27
|
99
|
4140.00
|
XLON
|
2381058
|
|
|
|
13-Feb-2025
|
14:53:27
|
436
|
4140.00
|
XLON
|
2381056
|
|
|
|
13-Feb-2025
|
14:52:52
|
183
|
4139.00
|
XLON
|
2379941
|
|
|
|
13-Feb-2025
|
14:52:52
|
167
|
4139.00
|
XLON
|
2379939
|
|
|
|
13-Feb-2025
|
14:52:52
|
197
|
4139.00
|
XLON
|
2379937
|
|
|
|
13-Feb-2025
|
14:52:52
|
300
|
4139.00
|
XLON
|
2379935
|
|
|
|
13-Feb-2025
|
14:52:52
|
4
|
4139.00
|
XLON
|
2379933
|
|
|
|
13-Feb-2025
|
14:52:52
|
436
|
4139.00
|
XLON
|
2379931
|
|
|
|
13-Feb-2025
|
14:51:40
|
886
|
4140.00
|
XLON
|
2377572
|
|
|
|
13-Feb-2025
|
14:51:39
|
203
|
4141.00
|
XLON
|
2377555
|
|
|
|
13-Feb-2025
|
14:50:32
|
827
|
4138.00
|
XLON
|
2374969
|
|
|
|
13-Feb-2025
|
14:49:59
|
188
|
4144.00
|
XLON
|
2373814
|
|
|
|
13-Feb-2025
|
14:49:59
|
436
|
4144.00
|
XLON
|
2373812
|
|
|
|
13-Feb-2025
|
14:49:59
|
190
|
4144.00
|
XLON
|
2373810
|
|
|
|
13-Feb-2025
|
14:49:32
|
924
|
4144.00
|
XLON
|
2372803
|
|
|
|
13-Feb-2025
|
14:48:12
|
165
|
4140.00
|
XLON
|
2369877
|
|
|
|
13-Feb-2025
|
14:48:12
|
212
|
4140.00
|
XLON
|
2369875
|
|
|
|
13-Feb-2025
|
14:48:12
|
436
|
4140.00
|
XLON
|
2369873
|
|
|
|
13-Feb-2025
|
14:47:14
|
276
|
4141.00
|
XLON
|
2367531
|
|
|
|
13-Feb-2025
|
14:47:14
|
260
|
4141.00
|
XLON
|
2367529
|
|
|
|
13-Feb-2025
|
14:47:14
|
436
|
4141.00
|
XLON
|
2367527
|
|
|
|
13-Feb-2025
|
14:46:45
|
162
|
4140.00
|
XLON
|
2366056
|
|
|
|
13-Feb-2025
|
14:46:45
|
230
|
4140.00
|
XLON
|
2366054
|
|
|
|
13-Feb-2025
|
14:46:45
|
58
|
4140.00
|
XLON
|
2366052
|
|
|
|
13-Feb-2025
|
14:46:45
|
436
|
4140.00
|
XLON
|
2366050
|
|
|
|
13-Feb-2025
|
14:46:39
|
436
|
4141.00
|
XLON
|
2365791
|
|
|
|
13-Feb-2025
|
14:46:39
|
34
|
4141.00
|
XLON
|
2365793
|
|
|
|
13-Feb-2025
|
14:46:39
|
165
|
4141.00
|
XLON
|
2365795
|
|
|
|
13-Feb-2025
|
14:46:39
|
169
|
4141.00
|
XLON
|
2365797
|
|
|
|
13-Feb-2025
|
14:45:11
|
988
|
4137.00
|
XLON
|
2362008
|
|
|
|
13-Feb-2025
|
14:44:30
|
91
|
4142.00
|
XLON
|
2360062
|
|
|
|
13-Feb-2025
|
14:44:30
|
187
|
4142.00
|
XLON
|
2360060
|
|
|
|
13-Feb-2025
|
14:44:30
|
436
|
4142.00
|
XLON
|
2360058
|
|
|
|
13-Feb-2025
|
14:43:53
|
960
|
4143.00
|
XLON
|
2358663
|
|
|
|
13-Feb-2025
|
14:41:46
|
355
|
4140.00
|
XLON
|
2354474
|
|
|
|
13-Feb-2025
|
14:41:46
|
558
|
4140.00
|
XLON
|
2354472
|
|
|
|
13-Feb-2025
|
14:41:45
|
511
|
4141.00
|
XLON
|
2354422
|
|
|
|
13-Feb-2025
|
14:41:08
|
897
|
4142.00
|
XLON
|
2352998
|
|
|
|
13-Feb-2025
|
14:40:17
|
631
|
4141.00
|
XLON
|
2351140
|
|
|
|
13-Feb-2025
|
14:40:17
|
300
|
4141.00
|
XLON
|
2351138
|
|
|
|
13-Feb-2025
|
14:40:17
|
978
|
4143.00
|
XLON
|
2351135
|
|
|
|
13-Feb-2025
|
14:40:17
|
12
|
4143.00
|
XLON
|
2351133
|
|
|
|
13-Feb-2025
|
14:39:56
|
1
|
4144.00
|
XLON
|
2349984
|
|
|
|
13-Feb-2025
|
14:39:34
|
4
|
4142.00
|
XLON
|
2349256
|
|
|
|
13-Feb-2025
|
14:39:34
|
821
|
4142.00
|
XLON
|
2349258
|
|
|
|
13-Feb-2025
|
14:38:42
|
230
|
4139.00
|
XLON
|
2346876
|
|
|
|
13-Feb-2025
|
14:38:42
|
338
|
4139.00
|
XLON
|
2346874
|
|
|
|
13-Feb-2025
|
14:38:42
|
120
|
4139.00
|
XLON
|
2346872
|
|
|
|
13-Feb-2025
|
14:37:06
|
949
|
4143.00
|
XLON
|
2343547
|
|
|
|
13-Feb-2025
|
14:36:48
|
185
|
4143.00
|
XLON
|
2342726
|
|
|
|
13-Feb-2025
|
14:36:48
|
300
|
4143.00
|
XLON
|
2342724
|
|
|
|
13-Feb-2025
|
14:35:32
|
420
|
4135.00
|
XLON
|
2339556
|
|
|
|
13-Feb-2025
|
14:35:32
|
436
|
4135.00
|
XLON
|
2339554
|
|
|
|
13-Feb-2025
|
14:35:32
|
105
|
4135.00
|
XLON
|
2339558
|
|
|
|
13-Feb-2025
|
14:35:32
|
852
|
4135.00
|
XLON
|
2339552
|
|
|
|
13-Feb-2025
|
14:34:31
|
995
|
4128.00
|
XLON
|
2337186
|
|
|
|
13-Feb-2025
|
14:34:28
|
916
|
4129.00
|
XLON
|
2337075
|
|
|
|
13-Feb-2025
|
14:33:05
|
887
|
4125.00
|
XLON
|
2333204
|
|
|
|
13-Feb-2025
|
14:32:47
|
207
|
4129.00
|
XLON
|
2332510
|
|
|
|
13-Feb-2025
|
14:32:47
|
107
|
4129.00
|
XLON
|
2332508
|
|
|
|
13-Feb-2025
|
14:32:47
|
198
|
4129.00
|
XLON
|
2332506
|
|
|
|
13-Feb-2025
|
14:32:47
|
436
|
4129.00
|
XLON
|
2332504
|
|
|
|
13-Feb-2025
|
14:32:27
|
817
|
4130.00
|
XLON
|
2331503
|
|
|
|
13-Feb-2025
|
14:31:48
|
129
|
4134.00
|
XLON
|
2329659
|
|
|
|
13-Feb-2025
|
14:31:48
|
113
|
4134.00
|
XLON
|
2329655
|
|
|
|
13-Feb-2025
|
14:31:48
|
609
|
4134.00
|
XLON
|
2329657
|
|
|
|
13-Feb-2025
|
14:31:44
|
354
|
4135.00
|
XLON
|
2329504
|
|
|
|
13-Feb-2025
|
14:31:44
|
446
|
4135.00
|
XLON
|
2329500
|
|
|
|
13-Feb-2025
|
14:31:44
|
120
|
4135.00
|
XLON
|
2329502
|
|
|
|
13-Feb-2025
|
14:30:35
|
53
|
4131.00
|
XLON
|
2325604
|
|
|
|
13-Feb-2025
|
14:30:35
|
436
|
4131.00
|
XLON
|
2325600
|
|
|
|
13-Feb-2025
|
14:30:35
|
420
|
4131.00
|
XLON
|
2325602
|
|
|
|
13-Feb-2025
|
14:30:32
|
156
|
4132.00
|
XLON
|
2325465
|
|
|
|
13-Feb-2025
|
14:30:32
|
160
|
4132.00
|
XLON
|
2325463
|
|
|
|
13-Feb-2025
|
14:30:32
|
230
|
4132.00
|
XLON
|
2325461
|
|
|
|
13-Feb-2025
|
14:30:32
|
230
|
4132.00
|
XLON
|
2325459
|
|
|
|
13-Feb-2025
|
14:30:32
|
436
|
4132.00
|
XLON
|
2325457
|
|
|
|
13-Feb-2025
|
14:29:56
|
846
|
4129.00
|
XLON
|
2319298
|
|
|
|
13-Feb-2025
|
14:29:02
|
149
|
4130.00
|
XLON
|
2317809
|
|
|
|
13-Feb-2025
|
14:29:02
|
132
|
4130.00
|
XLON
|
2317807
|
|
|
|
13-Feb-2025
|
14:29:02
|
230
|
4130.00
|
XLON
|
2317805
|
|
|
|
13-Feb-2025
|
14:29:02
|
393
|
4130.00
|
XLON
|
2317811
|
|
|
|
13-Feb-2025
|
14:29:02
|
4
|
4130.00
|
XLON
|
2317813
|
|
|
|
13-Feb-2025
|
14:28:02
|
97
|
4130.00
|
XLON
|
2316273
|
|
|
|
13-Feb-2025
|
14:28:02
|
144
|
4130.00
|
XLON
|
2316275
|
|
|
|
13-Feb-2025
|
14:28:02
|
230
|
4130.00
|
XLON
|
2316277
|
|
|
|
13-Feb-2025
|
14:26:25
|
991
|
4135.00
|
XLON
|
2313949
|
|
|
|
13-Feb-2025
|
14:25:04
|
2
|
4137.00
|
XLON
|
2311835
|
|
|
|
13-Feb-2025
|
14:25:04
|
2
|
4137.00
|
XLON
|
2311833
|
|
|
|
13-Feb-2025
|
14:25:04
|
270
|
4137.00
|
XLON
|
2311831
|
|
|
|
13-Feb-2025
|
14:25:04
|
210
|
4137.00
|
XLON
|
2311827
|
|
|
|
13-Feb-2025
|
14:25:04
|
280
|
4137.00
|
XLON
|
2311825
|
|
|
|
13-Feb-2025
|
14:25:04
|
248
|
4137.00
|
XLON
|
2311829
|
|
|
|
13-Feb-2025
|
14:24:45
|
1,066
|
4135.00
|
XLON
|
2311385
|
|
|
|
13-Feb-2025
|
14:21:45
|
1,004
|
4134.00
|
XLON
|
2307493
|
|
|
|
13-Feb-2025
|
14:21:19
|
2
|
4135.00
|
XLON
|
2306995
|
|
|
|
13-Feb-2025
|
14:21:19
|
184
|
4135.00
|
XLON
|
2306993
|
|
|
|
13-Feb-2025
|
14:21:19
|
436
|
4135.00
|
XLON
|
2306991
|
|
|
|
13-Feb-2025
|
14:21:19
|
332
|
4135.00
|
XLON
|
2306987
|
|
|
|
13-Feb-2025
|
14:21:19
|
283
|
4135.00
|
XLON
|
2306985
|
|
|
|
13-Feb-2025
|
14:21:19
|
276
|
4135.00
|
XLON
|
2306989
|
|
|
|
13-Feb-2025
|
14:17:25
|
953
|
4136.00
|
XLON
|
2301625
|
|
|
|
13-Feb-2025
|
14:17:00
|
621
|
4137.00
|
XLON
|
2301081
|
|
|
|
13-Feb-2025
|
14:17:00
|
120
|
4137.00
|
XLON
|
2301079
|
|
|
|
13-Feb-2025
|
14:17:00
|
295
|
4137.00
|
XLON
|
2301077
|
|
|
|
13-Feb-2025
|
14:15:32
|
675
|
4137.00
|
XLON
|
2299173
|
|
|
|
13-Feb-2025
|
14:15:32
|
295
|
4137.00
|
XLON
|
2299171
|
|
|
|
13-Feb-2025
|
14:12:10
|
204
|
4137.00
|
XLON
|
2294146
|
|
|
|
13-Feb-2025
|
14:12:10
|
730
|
4137.00
|
XLON
|
2294144
|
|
|
|
13-Feb-2025
|
14:11:49
|
313
|
4138.00
|
XLON
|
2292427
|
|
|
|
13-Feb-2025
|
14:11:49
|
582
|
4138.00
|
XLON
|
2292425
|
|
|
|
13-Feb-2025
|
14:11:49
|
9
|
4138.00
|
XLON
|
2292423
|
|
|
|
13-Feb-2025
|
14:11:49
|
55
|
4138.00
|
XLON
|
2292421
|
|
|
|
13-Feb-2025
|
14:08:57
|
974
|
4138.00
|
XLON
|
2288684
|
|
|
|
13-Feb-2025
|
14:08:08
|
104
|
4138.00
|
XLON
|
2287999
|
|
|
|
13-Feb-2025
|
14:08:08
|
320
|
4138.00
|
XLON
|
2287997
|
|
|
|
13-Feb-2025
|
14:05:53
|
565
|
4130.00
|
XLON
|
2285586
|
|
|
|
13-Feb-2025
|
14:05:53
|
379
|
4130.00
|
XLON
|
2285588
|
|
|
|
13-Feb-2025
|
14:05:37
|
20
|
4130.00
|
XLON
|
2285343
|
|
|
|
13-Feb-2025
|
14:04:23
|
121
|
4129.00
|
XLON
|
2283885
|
|
|
|
13-Feb-2025
|
14:04:23
|
153
|
4129.00
|
XLON
|
2283883
|
|
|
|
13-Feb-2025
|
14:04:23
|
436
|
4129.00
|
XLON
|
2283881
|
|
|
|
13-Feb-2025
|
14:04:23
|
210
|
4129.00
|
XLON
|
2283879
|
|
|
|
13-Feb-2025
|
14:03:57
|
436
|
4127.00
|
XLON
|
2283278
|
|
|
|
13-Feb-2025
|
14:03:57
|
236
|
4127.00
|
XLON
|
2283276
|
|
|
|
13-Feb-2025
|
14:03:37
|
1,108
|
4128.00
|
XLON
|
2282855
|
|
|
|
13-Feb-2025
|
14:02:55
|
24
|
4129.00
|
XLON
|
2281862
|
|
|
|
13-Feb-2025
|
14:02:55
|
1
|
4129.00
|
XLON
|
2281860
|
|
|
|
13-Feb-2025
|
13:59:23
|
229
|
4125.00
|
XLON
|
2277063
|
|
|
|
13-Feb-2025
|
13:59:23
|
340
|
4125.00
|
XLON
|
2277061
|
|
|
|
13-Feb-2025
|
13:59:23
|
436
|
4125.00
|
XLON
|
2277059
|
|
|
|
13-Feb-2025
|
13:59:23
|
365
|
4125.00
|
XLON
|
2277057
|
|
|
|
13-Feb-2025
|
13:59:23
|
295
|
4125.00
|
XLON
|
2277055
|
|
|
|
13-Feb-2025
|
13:59:23
|
300
|
4125.00
|
XLON
|
2277053
|
|
|
|
13-Feb-2025
|
13:56:45
|
835
|
4123.00
|
XLON
|
2273939
|
|
|
|
13-Feb-2025
|
13:55:32
|
974
|
4121.00
|
XLON
|
2272721
|
|
|
|
13-Feb-2025
|
13:53:05
|
569
|
4120.00
|
XLON
|
2270197
|
|
|
|
13-Feb-2025
|
13:53:05
|
344
|
4120.00
|
XLON
|
2270199
|
|
|
|
13-Feb-2025
|
13:52:36
|
864
|
4122.00
|
XLON
|
2269673
|
|
|
|
13-Feb-2025
|
13:50:11
|
854
|
4121.00
|
XLON
|
2265998
|
|
|
|
13-Feb-2025
|
13:49:06
|
425
|
4120.00
|
XLON
|
2263936
|
|
|
|
13-Feb-2025
|
13:49:06
|
476
|
4120.00
|
XLON
|
2263934
|
|
|
|
13-Feb-2025
|
13:47:25
|
436
|
4123.00
|
XLON
|
2261895
|
|
|
|
13-Feb-2025
|
13:47:25
|
184
|
4123.00
|
XLON
|
2261893
|
|
|
|
13-Feb-2025
|
13:47:25
|
101
|
4123.00
|
XLON
|
2261891
|
|
|
|
13-Feb-2025
|
13:46:00
|
932
|
4124.00
|
XLON
|
2260124
|
|
|
|
13-Feb-2025
|
13:44:13
|
851
|
4135.00
|
XLON
|
2258138
|
|
|
|
13-Feb-2025
|
13:42:53
|
905
|
4137.00
|
XLON
|
2256641
|
|
|
|
13-Feb-2025
|
13:41:30
|
980
|
4137.00
|
XLON
|
2255031
|
|
|
|
13-Feb-2025
|
13:40:02
|
885
|
4135.00
|
XLON
|
2253441
|
|
|
|
13-Feb-2025
|
13:37:57
|
436
|
4137.00
|
XLON
|
2250967
|
|
|
|
13-Feb-2025
|
13:37:57
|
299
|
4137.00
|
XLON
|
2250965
|
|
|
|
13-Feb-2025
|
13:37:57
|
224
|
4137.00
|
XLON
|
2250969
|
|
|
|
13-Feb-2025
|
13:36:46
|
953
|
4139.00
|
XLON
|
2249357
|
|
|
|
13-Feb-2025
|
13:35:55
|
882
|
4139.00
|
XLON
|
2248452
|
|
|
|
13-Feb-2025
|
13:33:36
|
436
|
4143.00
|
XLON
|
2246258
|
|
|
|
13-Feb-2025
|
13:33:36
|
274
|
4143.00
|
XLON
|
2246256
|
|
|
|
13-Feb-2025
|
13:33:36
|
946
|
4143.00
|
XLON
|
2246254
|
|
|
|
13-Feb-2025
|
13:32:05
|
941
|
4139.00
|
XLON
|
2244491
|
|
|
|
13-Feb-2025
|
13:30:07
|
1,005
|
4140.00
|
XLON
|
2241692
|
|
|
|
13-Feb-2025
|
13:29:56
|
989
|
4140.00
|
XLON
|
2240257
|
|
|
|
13-Feb-2025
|
13:27:33
|
500
|
4139.00
|
XLON
|
2237331
|
|
|
|
13-Feb-2025
|
13:27:33
|
500
|
4139.00
|
XLON
|
2237333
|
|
|
|
13-Feb-2025
|
13:24:26
|
685
|
4135.00
|
XLON
|
2233410
|
|
|
|
13-Feb-2025
|
13:24:26
|
186
|
4135.00
|
XLON
|
2233408
|
|
|
|
13-Feb-2025
|
13:22:12
|
68
|
4137.00
|
XLON
|
2231433
|
|
|
|
13-Feb-2025
|
13:22:12
|
436
|
4137.00
|
XLON
|
2231431
|
|
|
|
13-Feb-2025
|
13:21:52
|
195
|
4136.00
|
XLON
|
2231098
|
|
|
|
13-Feb-2025
|
13:21:52
|
114
|
4136.00
|
XLON
|
2231096
|
|
|
|
13-Feb-2025
|
13:21:21
|
1,011
|
4135.00
|
XLON
|
2230554
|
|
|
|
13-Feb-2025
|
13:17:49
|
501
|
4123.00
|
XLON
|
2227476
|
|
|
|
13-Feb-2025
|
13:17:49
|
406
|
4123.00
|
XLON
|
2227474
|
|
|
|
13-Feb-2025
|
13:17:22
|
1,004
|
4124.00
|
XLON
|
2227122
|
|
|
|
13-Feb-2025
|
13:12:05
|
873
|
4108.00
|
XLON
|
2220607
|
|
|
|
13-Feb-2025
|
13:12:04
|
99
|
4108.00
|
XLON
|
2220595
|
|
|
|
13-Feb-2025
|
13:09:55
|
180
|
4119.00
|
XLON
|
2218226
|
|
|
|
13-Feb-2025
|
13:09:55
|
400
|
4119.00
|
XLON
|
2218224
|
|
|
|
13-Feb-2025
|
13:09:55
|
205
|
4119.00
|
XLON
|
2218222
|
|
|
|
13-Feb-2025
|
13:09:55
|
103
|
4119.00
|
XLON
|
2218220
|
|
|
|
13-Feb-2025
|
13:07:55
|
295
|
4119.00
|
XLON
|
2216178
|
|
|
|
13-Feb-2025
|
13:07:55
|
609
|
4119.00
|
XLON
|
2216180
|
|
|
|
13-Feb-2025
|
13:05:35
|
1,011
|
4119.00
|
XLON
|
2214678
|
|
|
|
13-Feb-2025
|
13:02:32
|
1,011
|
4133.00
|
XLON
|
2212406
|
|
|
|
13-Feb-2025
|
13:01:18
|
1,002
|
4137.00
|
XLON
|
2211325
|
|
|
|
13-Feb-2025
|
13:00:47
|
171
|
4136.00
|
XLON
|
2210854
|
|
|
|
13-Feb-2025
|
13:00:47
|
176
|
4136.00
|
XLON
|
2210852
|
|
|
|
13-Feb-2025
|
13:00:47
|
189
|
4136.00
|
XLON
|
2210850
|
|
|
|
13-Feb-2025
|
13:00:47
|
44
|
4136.00
|
XLON
|
2210848
|
|
|
|
13-Feb-2025
|
12:59:53
|
79
|
4128.00
|
XLON
|
2209952
|
|
|
|
13-Feb-2025
|
12:57:38
|
937
|
4127.00
|
XLON
|
2208121
|
|
|
|
13-Feb-2025
|
12:54:55
|
971
|
4133.00
|
XLON
|
2205541
|
|
|
|
13-Feb-2025
|
12:54:01
|
842
|
4135.00
|
XLON
|
2204606
|
|
|
|
13-Feb-2025
|
12:51:06
|
818
|
4141.00
|
XLON
|
2201652
|
|
|
|
13-Feb-2025
|
12:48:28
|
825
|
4146.00
|
XLON
|
2198881
|
|
|
|
13-Feb-2025
|
12:46:55
|
563
|
4149.00
|
XLON
|
2197102
|
|
|
|
13-Feb-2025
|
12:46:55
|
324
|
4149.00
|
XLON
|
2197100
|
|
|
|
13-Feb-2025
|
12:45:27
|
983
|
4149.00
|
XLON
|
2195983
|
|
|
|
13-Feb-2025
|
12:44:37
|
318
|
4150.00
|
XLON
|
2195263
|
|
|
|
13-Feb-2025
|
12:44:37
|
635
|
4150.00
|
XLON
|
2195261
|
|
|
|
13-Feb-2025
|
12:41:26
|
836
|
4149.00
|
XLON
|
2192979
|
|
|
|
13-Feb-2025
|
12:41:06
|
236
|
4150.00
|
XLON
|
2192682
|
|
|
|
13-Feb-2025
|
12:41:06
|
230
|
4150.00
|
XLON
|
2192680
|
|
|
|
13-Feb-2025
|
12:37:33
|
891
|
4148.00
|
XLON
|
2190197
|
|
|
|
13-Feb-2025
|
12:37:33
|
28
|
4148.00
|
XLON
|
2190195
|
|
|
|
13-Feb-2025
|
12:36:20
|
301
|
4148.00
|
XLON
|
2189341
|
|
|
|
13-Feb-2025
|
12:36:20
|
297
|
4148.00
|
XLON
|
2189345
|
|
|
|
13-Feb-2025
|
12:36:20
|
297
|
4148.00
|
XLON
|
2189343
|
|
|
|
13-Feb-2025
|
12:34:36
|
29
|
4150.00
|
XLON
|
2188127
|
|
|
|
13-Feb-2025
|
12:34:36
|
821
|
4150.00
|
XLON
|
2188129
|
|
|
|
13-Feb-2025
|
12:31:04
|
214
|
4152.00
|
XLON
|
2184776
|
|
|
|
13-Feb-2025
|
12:31:04
|
689
|
4152.00
|
XLON
|
2184774
|
|
|
|
13-Feb-2025
|
12:30:01
|
814
|
4154.00
|
XLON
|
2183611
|
|
|
|
13-Feb-2025
|
12:30:01
|
72
|
4154.00
|
XLON
|
2183609
|
|
|
|
13-Feb-2025
|
12:27:35
|
230
|
4155.00
|
XLON
|
2181784
|
|
|
|
13-Feb-2025
|
12:27:35
|
297
|
4155.00
|
XLON
|
2181782
|
|
|
|
13-Feb-2025
|
12:27:35
|
28
|
4155.00
|
XLON
|
2181780
|
|
|
|
13-Feb-2025
|
12:27:35
|
116
|
4155.00
|
XLON
|
2181778
|
|
|
|
13-Feb-2025
|
12:25:29
|
227
|
4156.00
|
XLON
|
2180213
|
|
|
|
13-Feb-2025
|
12:25:29
|
614
|
4156.00
|
XLON
|
2180211
|
|
|
|
13-Feb-2025
|
12:23:48
|
397
|
4156.00
|
XLON
|
2178864
|
|
|
|
13-Feb-2025
|
12:22:35
|
237
|
4156.00
|
XLON
|
2178053
|
|
|
|
13-Feb-2025
|
12:22:35
|
300
|
4156.00
|
XLON
|
2178051
|
|
|
|
13-Feb-2025
|
12:22:35
|
284
|
4156.00
|
XLON
|
2178049
|
|
|
|
13-Feb-2025
|
12:20:15
|
876
|
4155.00
|
XLON
|
2176120
|
|
|
|
13-Feb-2025
|
12:17:09
|
160
|
4155.00
|
XLON
|
2173916
|
|
|
|
13-Feb-2025
|
12:17:09
|
464
|
4155.00
|
XLON
|
2173914
|
|
|
|
13-Feb-2025
|
12:17:09
|
295
|
4155.00
|
XLON
|
2173918
|
|
|
|
13-Feb-2025
|
12:17:09
|
48
|
4155.00
|
XLON
|
2173920
|
|
|
|
13-Feb-2025
|
12:14:33
|
984
|
4155.00
|
XLON
|
2171884
|
|
|
|
13-Feb-2025
|
12:14:28
|
640
|
4156.00
|
XLON
|
2171812
|
|
|
|
13-Feb-2025
|
12:11:37
|
628
|
4156.00
|
XLON
|
2169490
|
|
|
|
13-Feb-2025
|
12:11:25
|
314
|
4156.00
|
XLON
|
2169257
|
|
|
|
13-Feb-2025
|
12:08:12
|
942
|
4156.00
|
XLON
|
2166337
|
|
|
|
13-Feb-2025
|
12:07:10
|
472
|
4158.00
|
XLON
|
2165271
|
|
|
|
13-Feb-2025
|
12:07:10
|
100
|
4158.00
|
XLON
|
2165269
|
|
|
|
13-Feb-2025
|
12:07:10
|
295
|
4158.00
|
XLON
|
2165267
|
|
|
|
13-Feb-2025
|
12:04:31
|
884
|
4160.00
|
XLON
|
2162804
|
|
|
|
13-Feb-2025
|
12:02:50
|
875
|
4160.00
|
XLON
|
2161492
|
|
|
|
13-Feb-2025
|
12:00:36
|
366
|
4159.00
|
XLON
|
2159227
|
|
|
|
13-Feb-2025
|
12:00:36
|
623
|
4159.00
|
XLON
|
2159225
|
|
|
|
13-Feb-2025
|
11:59:59
|
993
|
4158.00
|
XLON
|
2158654
|
|
|
|
13-Feb-2025
|
11:55:48
|
984
|
4156.00
|
XLON
|
2155311
|
|
|
|
13-Feb-2025
|
11:53:53
|
962
|
4158.00
|
XLON
|
2153546
|
|
|
|
13-Feb-2025
|
11:52:37
|
188
|
4153.00
|
XLON
|
2152316
|
|
|
|
13-Feb-2025
|
11:52:37
|
297
|
4153.00
|
XLON
|
2152314
|
|
|
|
13-Feb-2025
|
11:51:39
|
230
|
4155.00
|
XLON
|
2151037
|
|
|
|
13-Feb-2025
|
11:51:39
|
286
|
4155.00
|
XLON
|
2151035
|
|
|
|
13-Feb-2025
|
11:48:00
|
50
|
4146.00
|
XLON
|
2147512
|
|
|
|
13-Feb-2025
|
11:48:00
|
933
|
4146.00
|
XLON
|
2147510
|
|
|
|
13-Feb-2025
|
11:46:35
|
709
|
4158.00
|
XLON
|
2144726
|
|
|
|
13-Feb-2025
|
11:46:35
|
134
|
4158.00
|
XLON
|
2144724
|
|
|
|
13-Feb-2025
|
11:45:06
|
954
|
4163.00
|
XLON
|
2143400
|
|
|
|
13-Feb-2025
|
11:42:30
|
853
|
4162.00
|
XLON
|
2141093
|
|
|
|
13-Feb-2025
|
11:40:00
|
874
|
4160.00
|
XLON
|
2138856
|
|
|
|
13-Feb-2025
|
11:38:14
|
894
|
4161.00
|
XLON
|
2137349
|
|
|
|
13-Feb-2025
|
11:36:31
|
397
|
4161.00
|
XLON
|
2135810
|
|
|
|
13-Feb-2025
|
11:36:31
|
236
|
4161.00
|
XLON
|
2135808
|
|
|
|
13-Feb-2025
|
11:36:31
|
236
|
4161.00
|
XLON
|
2135806
|
|
|
|
13-Feb-2025
|
11:34:13
|
230
|
4165.00
|
XLON
|
2133833
|
|
|
|
13-Feb-2025
|
11:33:30
|
7
|
4167.00
|
XLON
|
2133215
|
|
|
|
13-Feb-2025
|
11:33:30
|
892
|
4167.00
|
XLON
|
2133217
|
|
|
|
13-Feb-2025
|
11:31:21
|
540
|
4168.00
|
XLON
|
2131400
|
|
|
|
13-Feb-2025
|
11:31:21
|
275
|
4168.00
|
XLON
|
2131398
|
|
|
|
13-Feb-2025
|
11:31:21
|
19
|
4168.00
|
XLON
|
2131396
|
|
|
|
13-Feb-2025
|
11:30:02
|
230
|
4169.00
|
XLON
|
2129843
|
|
|
|
13-Feb-2025
|
11:30:02
|
397
|
4169.00
|
XLON
|
2129841
|
|
|
|
13-Feb-2025
|
11:28:29
|
964
|
4167.00
|
XLON
|
2128642
|
|
|
|
13-Feb-2025
|
11:24:06
|
500
|
4165.00
|
XLON
|
2124934
|
|
|
|
13-Feb-2025
|
11:24:06
|
184
|
4165.00
|
XLON
|
2124936
|
|
|
|
13-Feb-2025
|
11:24:06
|
210
|
4165.00
|
XLON
|
2124938
|
|
|
|
13-Feb-2025
|
11:23:39
|
186
|
4164.00
|
XLON
|
2124518
|
|
|
|
13-Feb-2025
|
11:23:39
|
210
|
4164.00
|
XLON
|
2124516
|
|
|
|
13-Feb-2025
|
11:23:39
|
205
|
4164.00
|
XLON
|
2124514
|
|
|
|
13-Feb-2025
|
11:21:11
|
816
|
4158.00
|
XLON
|
2121747
|
|
|
|
13-Feb-2025
|
11:18:52
|
703
|
4152.00
|
XLON
|
2119501
|
|
|
|
13-Feb-2025
|
11:18:52
|
3
|
4152.00
|
XLON
|
2119493
|
|
|
|
13-Feb-2025
|
11:18:52
|
59
|
4152.00
|
XLON
|
2119495
|
|
|
|
13-Feb-2025
|
11:18:52
|
10
|
4152.00
|
XLON
|
2119497
|
|
|
|
13-Feb-2025
|
11:18:52
|
236
|
4152.00
|
XLON
|
2119499
|
|
|
|
13-Feb-2025
|
11:17:50
|
982
|
4155.00
|
XLON
|
2118614
|
|
|
|
13-Feb-2025
|
11:13:50
|
876
|
4154.00
|
XLON
|
2114936
|
|
|
|
13-Feb-2025
|
11:12:14
|
851
|
4159.00
|
XLON
|
2113376
|
|
|
|
13-Feb-2025
|
11:10:43
|
821
|
4157.00
|
XLON
|
2111988
|
|
|
|
13-Feb-2025
|
11:08:39
|
875
|
4156.00
|
XLON
|
2110241
|
|
|
|
13-Feb-2025
|
11:05:50
|
236
|
4157.00
|
XLON
|
2107534
|
|
|
|
13-Feb-2025
|
11:05:50
|
234
|
4157.00
|
XLON
|
2107532
|
|
|
|
13-Feb-2025
|
11:05:50
|
368
|
4157.00
|
XLON
|
2107536
|
|
|
|
13-Feb-2025
|
11:04:06
|
833
|
4160.00
|
XLON
|
2106073
|
|
|
|
13-Feb-2025
|
11:03:09
|
262
|
4160.00
|
XLON
|
2105145
|
|
|
|
13-Feb-2025
|
11:03:09
|
172
|
4160.00
|
XLON
|
2105143
|
|
|
|
13-Feb-2025
|
11:03:09
|
178
|
4160.00
|
XLON
|
2105141
|
|
|
|
13-Feb-2025
|
11:03:09
|
203
|
4160.00
|
XLON
|
2105139
|
|
|
|
13-Feb-2025
|
11:00:40
|
334
|
4167.00
|
XLON
|
2102855
|
|
|
|
13-Feb-2025
|
11:00:40
|
528
|
4167.00
|
XLON
|
2102853
|
|
|
|
13-Feb-2025
|
10:59:11
|
44
|
4169.00
|
XLON
|
2101192
|
|
|
|
13-Feb-2025
|
10:59:11
|
317
|
4169.00
|
XLON
|
2101194
|
|
|
|
13-Feb-2025
|
10:59:11
|
163
|
4169.00
|
XLON
|
2101196
|
|
|
|
13-Feb-2025
|
10:58:41
|
161
|
4166.00
|
XLON
|
2100718
|
|
|
|
13-Feb-2025
|
10:58:41
|
250
|
4166.00
|
XLON
|
2100716
|
|
|
|
13-Feb-2025
|
10:58:41
|
317
|
4166.00
|
XLON
|
2100714
|
|
|
|
13-Feb-2025
|
10:56:02
|
1,012
|
4165.00
|
XLON
|
2098433
|
|
|
|
13-Feb-2025
|
10:53:52
|
484
|
4164.00
|
XLON
|
2096275
|
|
|
|
13-Feb-2025
|
10:53:52
|
425
|
4164.00
|
XLON
|
2096273
|
|
|
|
13-Feb-2025
|
10:52:46
|
230
|
4164.00
|
XLON
|
2095132
|
|
|
|
13-Feb-2025
|
10:52:05
|
882
|
4166.00
|
XLON
|
2094351
|
|
|
|
13-Feb-2025
|
10:52:05
|
20
|
4166.00
|
XLON
|
2094349
|
|
|
|
13-Feb-2025
|
10:49:45
|
398
|
4167.00
|
XLON
|
2091648
|
|
|
|
13-Feb-2025
|
10:49:45
|
300
|
4167.00
|
XLON
|
2091646
|
|
|
|
13-Feb-2025
|
10:49:45
|
307
|
4167.00
|
XLON
|
2091644
|
|
|
|
13-Feb-2025
|
10:47:06
|
263
|
4163.00
|
XLON
|
2089135
|
|
|
|
13-Feb-2025
|
10:47:06
|
584
|
4163.00
|
XLON
|
2089133
|
|
|
|
13-Feb-2025
|
10:45:45
|
812
|
4168.00
|
XLON
|
2087753
|
|
|
|
13-Feb-2025
|
10:44:58
|
889
|
4171.00
|
XLON
|
2086666
|
|
|
|
13-Feb-2025
|
10:42:12
|
1,007
|
4175.00
|
XLON
|
2084154
|
|
|
|
13-Feb-2025
|
10:41:11
|
230
|
4175.00
|
XLON
|
2083236
|
|
|
|
13-Feb-2025
|
10:41:11
|
200
|
4175.00
|
XLON
|
2083234
|
|
|
|
13-Feb-2025
|
10:38:39
|
1,002
|
4174.00
|
XLON
|
2080731
|
|
|
|
13-Feb-2025
|
10:36:49
|
559
|
4171.00
|
XLON
|
2079010
|
|
|
|
13-Feb-2025
|
10:36:49
|
334
|
4171.00
|
XLON
|
2079008
|
|
|
|
13-Feb-2025
|
10:36:10
|
939
|
4172.00
|
XLON
|
2078427
|
|
|
|
13-Feb-2025
|
10:34:59
|
826
|
4168.00
|
XLON
|
2077146
|
|
|
|
13-Feb-2025
|
10:31:52
|
843
|
4167.00
|
XLON
|
2074064
|
|
|
|
13-Feb-2025
|
10:29:29
|
886
|
4167.00
|
XLON
|
2071684
|
|
|
|
13-Feb-2025
|
10:28:06
|
338
|
4166.00
|
XLON
|
2070019
|
|
|
|
13-Feb-2025
|
10:28:06
|
196
|
4166.00
|
XLON
|
2070017
|
|
|
|
13-Feb-2025
|
10:26:21
|
925
|
4170.00
|
XLON
|
2068152
|
|
|
|
13-Feb-2025
|
10:25:58
|
954
|
4171.00
|
XLON
|
2067812
|
|
|
|
13-Feb-2025
|
10:22:22
|
919
|
4168.00
|
XLON
|
2063869
|
|
|
|
13-Feb-2025
|
10:20:53
|
338
|
4159.00
|
XLON
|
2062481
|
|
|
|
13-Feb-2025
|
10:20:53
|
218
|
4159.00
|
XLON
|
2062483
|
|
|
|
13-Feb-2025
|
10:20:19
|
948
|
4158.00
|
XLON
|
2061906
|
|
|
|
13-Feb-2025
|
10:19:03
|
854
|
4151.00
|
XLON
|
2060055
|
|
|
|
13-Feb-2025
|
10:17:31
|
893
|
4153.00
|
XLON
|
2058343
|
|
|
|
13-Feb-2025
|
10:16:45
|
903
|
4159.00
|
XLON
|
2057538
|
|
|
|
13-Feb-2025
|
10:15:33
|
867
|
4157.00
|
XLON
|
2056481
|
|
|
|
13-Feb-2025
|
10:14:41
|
253
|
4155.00
|
XLON
|
2055438
|
|
|
|
13-Feb-2025
|
10:14:41
|
655
|
4155.00
|
XLON
|
2055436
|
|
|
|
13-Feb-2025
|
10:12:30
|
588
|
4147.00
|
XLON
|
2053035
|
|
|
|
13-Feb-2025
|
10:12:30
|
341
|
4147.00
|
XLON
|
2053037
|
|
|
|
13-Feb-2025
|
10:11:01
|
338
|
4149.00
|
XLON
|
2051544
|
|
|
|
13-Feb-2025
|
10:11:01
|
230
|
4149.00
|
XLON
|
2051542
|
|
|
|
13-Feb-2025
|
10:11:01
|
103
|
4149.00
|
XLON
|
2051540
|
|
|
|
13-Feb-2025
|
10:08:40
|
212
|
4144.00
|
XLON
|
2048864
|
|
|
|
13-Feb-2025
|
10:08:40
|
759
|
4144.00
|
XLON
|
2048862
|
|
|
|
13-Feb-2025
|
10:07:20
|
991
|
4140.00
|
XLON
|
2047470
|
|
|
|
13-Feb-2025
|
10:06:20
|
987
|
4146.00
|
XLON
|
2046172
|
|
|
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
POSSFEFWDEISEDE
Relx (LSE:REL)
과거 데이터 주식 차트
부터 1월(1) 2025 으로 2월(2) 2025
Relx (LSE:REL)
과거 데이터 주식 차트
부터 2월(2) 2024 으로 2월(2) 2025
