We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Relx Plc | LSE:REL | London | Ordinary Share | GB00B2B0DG97 | ORD 14 51/116P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -30.00 | -0.89% | 3,324.00 | 3,323.00 | 3,324.00 | 3,324.00 | 3,288.00 | 3,315.00 | 621,588 | 12:48:02 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 35.06 | 62.44B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 6515T
RELX PLC
21 March 2019
21 March 2019
ISSUED ON BEHALF OF RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through J.P. Morgan Securities plc 216,000 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1631.4023 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 51,925,076 ordinary shares in treasury, and has 1,960,101,774 ordinary shares in issue (excluding treasury shares). Since 2 January 2019 RELX PLC has purchased 9,902,056 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 J.P. Morgan Securities plc 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: J.P. Morgan Securities plc Intermediary Code: JPMSGB2L Timezone: UTC Currency: GBP
Aggregated information
Date of purchase: 21 March 2019 Number of ordinary shares purchased: 216,000 Volume weighted average price paid per share (p): 1631.4023
Disaggregated information
Hot Features
Premium
Transaction Date Price Platform Transaction reference
and time Volume (p) Code number
21-Mar-2019 08:01:13 317 1617.5000 XLON 01003010000000935-E0dMtWeMFD4620190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:01:13 879 1617.5000 XLON 01003010000000935-E0dMtWeMFD4920190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:01:58 915 1616.5000 XLON 11003110000000943-E0dMtWeMFDda20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:01:59 281 1616.5000 XLON 11003110000000943-E0dMtWeMFDg520190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:05:04 129 1615.5000 XLON 11003110000001334-E0dMtWeMFFdC20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:05:04 214 1615.5000 XLON 11003110000001334-E0dMtWeMFFdE20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:05:04 497 1615.5000 XLON 11003110000001334-E0dMtWeMFFdG20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:07:08 488 1621.5000 XLON 11003110000001973-E0dMtWeMFHYZ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:10:37 500 1625.5000 XLON 01003010000002551-E0dMtWeMFLnR20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:11:28 912 1623.5000 XLON 01003010000002647-E0dMtWeMFMiG20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:13:08 411 1621.0000 XLON 11003110000002852-E0dMtWeMFOBV20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:13:08 259 1621.0000 XLON 11003110000002852-E0dMtWeMFOBR20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:13:08 205 1621.0000 XLON 11003110000002852-E0dMtWeMFOBT20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:13:26 78 1620.5000 XLON 11003110000002815-E0dMtWeMFOP320190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:14:47 102 1621.0000 XLON 11003110000003125-E0dMtWeMFPWr20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:14:47 112 1621.0000 XLON 11003110000003125-E0dMtWeMFPWm20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:14:49 173 1621.0000 XLON 11003110000003125-E0dMtWeMFPae20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:15:24 526 1622.0000 XLON 01003010000003389-E0dMtWeMFQas20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:15:24 100 1622.5000 XLON 11003110000003387-E0dMtWeMFQaU20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:15:24 32 1622.5000 XLON 11003110000003387-E0dMtWeMFQaS20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:15:30 188 1621.5000 XLON 01003010000003307-E0dMtWeMFQjy20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:15:30 338 1621.5000 XLON 01003010000003307-E0dMtWeMFQjw20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:16:30 500 1625.0000 XLON 01003010000003724-E0dMtWeMFSDa20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:16:30 500 1625.0000 XLON 01003010000003724-E0dMtWeMFSDc20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:16:38 94 1624.0000 XLON 11003110000003645-E0dMtWeMFSLt20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:16:39 308 1624.0000 XLON 11003110000003690-E0dMtWeMFSNM20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:17:36 229 1623.5000 XLON 11003110000003695-E0dMtWeMFTLZ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:17:36 259 1623.5000 XLON 11003110000003715-E0dMtWeMFTLb20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:17:36 10 1623.5000 XLON 01003010000003863-E0dMtWeMFTLf20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:19:26 300 1622.0000 XLON 01003010000004387-E0dMtWeMFVol20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:19:26 188 1622.0000 XLON 01003010000004387-E0dMtWeMFVon20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:20:34 444 1621.5000 XLON 01003010000004369-E0dMtWeMFXOr20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:21:11 829 1622.0000 XLON 11003110000004738-E0dMtWeMFY2B20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:22:34 750 1623.5000 XLON 11003110000004943-E0dMtWeMFa9Q20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:26:28 901 1626.5000 XLON 01003010000005738-E0dMtWeMFeYg20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:28:21 901 1628.0000 XLON 01003010000005978-E0dMtWeMFgLJ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:30:05 425 1626.0000 XLON 01003010000006246-E0dMtWeMFi0P20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:30:05 273 1626.0000 XLON 01003010000006246-E0dMtWeMFi0R20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:30:05 117 1626.0000 XLON 01003010000006246-E0dMtWeMFi0T20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:32:23 796 1629.5000 XLON 01003010000006582-E0dMtWeMFkja20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:33:50 273 1630.0000 XLON 11003110000006584-E0dMtWeMFlyo20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:33:50 125 1630.0000 XLON 11003110000006584-E0dMtWeMFlyq20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:33:50 265 1630.0000 XLON 11003110000006584-E0dMtWeMFlym20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:33:50 200 1630.0000 XLON 11003110000006584-E0dMtWeMFlys20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:33:50 36 1630.0000 XLON 11003110000006584-E0dMtWeMFlyk20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:35:31 500 1628.0000 XLON 01003010000007019-E0dMtWeMFnzt20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:35:31 104 1628.0000 XLON 01003010000007019-E0dMtWeMFnzv20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:35:31 850 1627.5000 XLON 11003110000006806-E0dMtWeMFo0h20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:38:31 500 1628.0000 XLON 01003010000007433-E0dMtWeMFqQ320190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:38:31 172 1628.0000 XLON 01003010000007433-E0dMtWeMFqQ120190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:38:31 855 1628.0000 XLON 01003010000007433-E0dMtWeMFqQ520190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:39:22 769 1627.0000 XLON 11003110000007147-E0dMtWeMFr7n20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:42:16 323 1628.0000 XLON 01003010000007878-E0dMtWeMFtTU20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:42:16 456 1628.0000 XLON 01003010000007878-E0dMtWeMFtTW20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:42:16 275 1628.0000 XLON 01003010000007878-E0dMtWeMFtTS20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:47:09 1026 1629.0000 XLON 01003010000008494-E0dMtWeMFxU120190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:47:09 125 1629.0000 XLON 01003010000008494-E0dMtWeMFxU420190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:49:58 49 1628.5000 XLON 01003010000008830-E0dMtWeMFzjZ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:49:58 500 1628.5000 XLON 01003010000008830-E0dMtWeMFzjX20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:49:58 1482 1628.0000 XLON 11003110000008532-E0dMtWeMFzjc20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:52:41 489 1628.0000 XLON 11003110000009007-E0dMtWeMG1yp20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:56:58 882 1629.5000 XLON 11003110000009409-E0dMtWeMG5FN20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:58:29 298 1629.0000 XLON 11003110000009606-E0dMtWeMG6UD20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 08:58:29 584 1629.0000 XLON 11003110000009606-E0dMtWeMG6UH20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:00:48 621 1629.0000 XLON 11003110000009849-E0dMtWeMG8HB20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:01:02 1196 1628.5000 XLON 11003110000009830-E0dMtWeMG8Mh20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:02:56 413 1628.0000 XLON 11003110000010080-E0dMtWeMG9lq20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:02:56 75 1628.0000 XLON 11003110000010080-E0dMtWeMG9ls20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:04:39 614 1628.5000 XLON 11003110000010232-E0dMtWeMGApO20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:04:39 488 1628.5000 XLON 01003010000010381-E0dMtWeMGApQ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:04:54 1058 1628.0000 XLON 01003010000010363-E0dMtWeMGB9r20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:08:52 488 1628.0000 XLON 11003110000010656-E0dMtWeMGE2Q20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:11:27 279 1628.0000 XLON 01003010000011229-E0dMtWeMGFzj20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:11:27 500 1628.0000 XLON 01003010000011229-E0dMtWeMGFzh20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:12:33 1062 1627.5000 XLON 11003110000011089-E0dMtWeMGGnr20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:13:58 798 1627.0000 XLON 01003010000011370-E0dMtWeMGHyN20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:20:16 1048 1627.0000 XLON 01003010000012124-E0dMtWeMGN5f20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:21:10 564 1627.5000 XLON 11003110000012047-E0dMtWeMGNzU20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:21:10 94 1627.5000 XLON 01003010000012182-E0dMtWeMGNzW20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:21:31 806 1626.5000 XLON 01003010000012068-E0dMtWeMGOKs20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:21:31 402 1626.5000 XLON 11003110000011960-E0dMtWeMGOKu20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:24:23 488 1626.5000 XLON 11003110000012279-E0dMtWeMGQM820190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:25:58 497 1627.5000 XLON 11003110000012503-E0dMtWeMGRRP20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:28:01 694 1627.0000 XLON 01003010000012829-E0dMtWeMGTBt20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:30:01 118 1627.0000 XLON 01003010000012991-E0dMtWeMGUON20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:30:01 460 1627.0000 XLON 01003010000012991-E0dMtWeMGUOQ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:31:41 253 1626.5000 XLON 01003010000013240-E0dMtWeMGW3Y20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:31:41 187 1626.5000 XLON 01003010000013240-E0dMtWeMGW3a20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:31:46 214 1626.0000 XLON 01003010000013213-E0dMtWeMGW8J20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:31:46 800 1626.0000 XLON 01003010000013213-E0dMtWeMGW8H20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:35:43 500 1626.5000 XLON 01003010000013630-E0dMtWeMGYpN20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:35:46 632 1626.0000 XLON 01003010000013520-E0dMtWeMGYr620190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:35:46 240 1626.0000 XLON 01003010000013520-E0dMtWeMGYr920190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:35:59 1160 1625.5000 XLON 11003110000012992-E0dMtWeMGYvU20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:41:26 198 1626.5000 XLON 11003110000013949-E0dMtWeMGbgL20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:41:26 206 1626.5000 XLON 11003110000013949-E0dMtWeMGbgJ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:44:54 314 1627.5000 XLON 11003110000014278-E0dMtWeMGdcY20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:44:54 534 1627.5000 XLON 11003110000014278-E0dMtWeMGdcW20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:47:06 500 1626.5000 XLON 11003110000014435-E0dMtWeMGepi20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:47:06 352 1626.5000 XLON 11003110000014435-E0dMtWeMGepk20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:48:46 389 1626.0000 XLON 11003110000014594-E0dMtWeMGfkJ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:48:46 103 1626.0000 XLON 11003110000014594-E0dMtWeMGfkN20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:48:46 130 1626.0000 XLON 11003110000014594-E0dMtWeMGfkL20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:49:05 710 1625.5000 XLON 01003010000014734-E0dMtWeMGfvC20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:52:01 1293 1625.0000 XLON 01003010000015035-E0dMtWeMGhDZ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:54:22 340 1626.0000 XLON 11003110000015148-E0dMtWeMGiSj20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:57:04 345 1626.5000 XLON 11003110000015496-E0dMtWeMGjtq20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:57:04 500 1626.5000 XLON 11003110000015496-E0dMtWeMGjto20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 09:59:16 444 1626.0000 XLON 11003110000015657-E0dMtWeMGkri20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:00:50 426 1626.0000 XLON 01003010000015960-E0dMtWeMGlin20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:00:50 121 1626.0000 XLON 01003010000015960-E0dMtWeMGlir20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:00:50 311 1626.0000 XLON 01003010000015960-E0dMtWeMGlil20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:00:50 500 1626.0000 XLON 01003010000015960-E0dMtWeMGlip20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:01:00 1127 1625.5000 XLON 11003110000015798-E0dMtWeMGlsW20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:01:00 228 1625.5000 XLON 01003010000015954-E0dMtWeMGlsY20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:02:13 490 1624.5000 XLON 01003010000015970-E0dMtWeMGmhx20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:05:33 716 1624.5000 XLON 01003010000016124-E0dMtWeMGoM520190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:08:43 622 1625.0000 XLON 01003010000016564-E0dMtWeMGqFS20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:10:31 622 1626.0000 XLON 11003110000016517-E0dMtWeMGrU120190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:11:42 488 1625.5000 XLON 01003010000016631-E0dMtWeMGs1U20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:15:18 420 1626.0000 XLON 01003010000017076-E0dMtWeMGu0q20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:15:18 250 1626.0000 XLON 01003010000017076-E0dMtWeMGu0o20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:16:02 250 1626.0000 XLON 11003110000016970-E0dMtWeMGuOS20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:16:02 82 1626.0000 XLON 11003110000016970-E0dMtWeMGuOQ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:16:02 201 1626.0000 XLON 11003110000016970-E0dMtWeMGuOU20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:16:56 517 1625.5000 XLON 01003010000016927-E0dMtWeMGunC20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:16:56 116 1625.5000 XLON 01003010000016927-E0dMtWeMGunJ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:20:39 594 1627.0000 XLON 01003010000017567-E0dMtWeMGwxE20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:21:56 488 1628.0000 XLON 01003010000017657-E0dMtWeMGxZz20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:22:24 489 1627.5000 XLON 01003010000017626-E0dMtWeMGxjt20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:24:28 476 1627.5000 XLON 01003010000017845-E0dMtWeMGz5V20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:26:32 1584 1627.0000 XLON 11003110000017805-E0dMtWeMH0KO20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:28:59 951 1627.5000 XLON 11003110000017967-E0dMtWeMH2H420190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:32:42 488 1628.0000 XLON 11003110000018268-E0dMtWeMH5b920190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:37:18 250 1632.5000 XLON 11003110000018635-E0dMtWeMH9S320190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:37:18 89 1632.5000 XLON 11003110000018635-E0dMtWeMH9S720190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:37:18 219 1632.5000 XLON 11003110000018635-E0dMtWeMH9S520190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:37:18 424 1632.5000 XLON 11003110000018635-E0dMtWeMH9S120190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:39:21 1066 1632.0000 XLON 01003010000018980-E0dMtWeMHBNe20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:40:44 524 1631.5000 XLON 11003110000018760-E0dMtWeMHCBC20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:41:06 625 1631.0000 XLON 01003010000018957-E0dMtWeMHCTd20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:41:06 161 1631.0000 XLON 01003010000018957-E0dMtWeMHCTf20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:44:02 574 1632.0000 XLON 01003010000019289-E0dMtWeMHEEi20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:45:48 454 1631.5000 XLON 11003110000019083-E0dMtWeMHFDU20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:48:44 445 1632.5000 XLON 11003110000019414-E0dMtWeMHHEh20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:50:16 250 1633.5000 XLON 11003110000019544-E0dMtWeMHIKb20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:51:42 740 1633.0000 XLON 01003010000019914-E0dMtWeMHJ4u20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:51:42 75 1633.0000 XLON 01003010000019914-E0dMtWeMHJ4s20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:54:05 318 1634.0000 XLON 01003010000020125-E0dMtWeMHKqD20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:54:05 500 1634.0000 XLON 01003010000020125-E0dMtWeMHKqF20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:54:05 153 1634.0000 XLON 01003010000020125-E0dMtWeMHKqH20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:55:45 250 1634.0000 XLON 11003110000020030-E0dMtWeMHM0L20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:55:45 351 1634.0000 XLON 11003110000020030-E0dMtWeMHM0N20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:56:02 450 1634.0000 XLON 11003110000020057-E0dMtWeMHMGS20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:56:42 721 1633.5000 XLON 11003110000019914-E0dMtWeMHMeX20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 10:58:44 923 1632.5000 XLON 01003010000020392-E0dMtWeMHNsj20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:03:33 265 1633.0000 XLON 01003010000020737-E0dMtWeMHQWB20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:03:33 712 1633.0000 XLON 01003010000020737-E0dMtWeMHQW920190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:03:33 156 1633.0000 XLON 01003010000020737-E0dMtWeMHQW720190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:04:04 324 1632.5000 XLON 01003010000020787-E0dMtWeMHQvJ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:04:04 325 1632.5000 XLON 01003010000020787-E0dMtWeMHQvH20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:08:19 666 1632.0000 XLON 11003110000020927-E0dMtWeMHTrQ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:09:55 622 1633.0000 XLON 01003010000021277-E0dMtWeMHUwv20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:13:20 806 1632.0000 XLON 01003010000021524-E0dMtWeMHX4u20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:13:20 1039 1632.0000 XLON 11003110000021305-E0dMtWeMHX4s20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:13:27 571 1631.5000 XLON 11003110000021309-E0dMtWeMHX8U20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:18:32 940 1633.0000 XLON 01003010000021919-E0dMtWeMHb6B20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:21:23 190 1633.5000 XLON 11003110000021942-E0dMtWeMHdB420190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:21:52 563 1634.0000 XLON 11003110000021960-E0dMtWeMHdRK20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:25:00 500 1633.5000 XLON 11003110000022223-E0dMtWeMHfkZ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:25:00 254 1633.5000 XLON 11003110000022223-E0dMtWeMHfkb20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:26:20 577 1633.5000 XLON 01003010000022514-E0dMtWeMHggX20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:27:46 1401 1632.0000 XLON 11003110000022433-E0dMtWeMHi2G20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:27:46 324 1632.0000 XLON 11003110000022433-E0dMtWeMHi2E20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:28:32 228 1631.5000 XLON 01003010000022645-E0dMtWeMHitj20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:30:59 1497 1631.5000 XLON 01003010000022645-E0dMtWeMHkhb20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:31:27 444 1630.0000 XLON 01003010000022848-E0dMtWeMHl3j20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:34:29 577 1629.0000 XLON 11003110000022631-E0dMtWeMHmvW20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:39:22 69 1630.0000 XLON 01003010000023417-E0dMtWeMHpn420190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:39:22 452 1630.0000 XLON 01003010000023417-E0dMtWeMHpn220190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:41:38 462 1630.5000 XLON 01003010000023580-E0dMtWeMHr1D20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:42:07 622 1630.0000 XLON 11003110000023320-E0dMtWeMHrFX20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:44:37 182 1630.5000 XLON 11003110000023613-E0dMtWeMHsS320190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:44:37 260 1630.5000 XLON 01003010000023825-E0dMtWeMHsRk20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:44:37 362 1630.5000 XLON 01003010000023825-E0dMtWeMHsRx20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:44:37 804 1630.5000 XLON 11003110000023599-E0dMtWeMHsRz20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:44:37 804 1630.5000 XLON 01003010000023838-E0dMtWeMHsS120190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:53:40 29 1632.5000 XLON 01003010000024473-E0dMtWeMHxoi20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:53:40 500 1632.5000 XLON 01003010000024473-E0dMtWeMHxog20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:53:40 250 1632.5000 XLON 01003010000024473-E0dMtWeMHxoe20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:55:24 456 1634.5000 XLON 01003010000024591-E0dMtWeMHyz520190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:55:31 488 1634.0000 XLON 01003010000024582-E0dMtWeMHz6e20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:56:19 500 1634.5000 XLON 01003010000024677-E0dMtWeMHzVC20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:56:41 155 1634.0000 XLON 01003010000024661-E0dMtWeMHzjZ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:56:41 486 1634.0000 XLON 01003010000024661-E0dMtWeMHzjX20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:58:20 388 1633.0000 XLON 01003010000024685-E0dMtWeMI0k120190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 11:59:15 444 1632.5000 XLON 01003010000024774-E0dMtWeMI1Iu20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:02:43 500 1632.5000 XLON 11003110000025910-E0dMtWeMI4lY20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:03:11 320 1633.0000 XLON 11003110000025982-E0dMtWeMI5Ed20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:07:27 771 1635.5000 XLON 01003010000026560-E0dMtWeMI8j420190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:09:07 172 1636.0000 XLON 11003110000026431-E0dMtWeMI9qI20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:09:07 300 1636.0000 XLON 11003110000026431-E0dMtWeMI9qG20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:11:13 248 1634.5000 XLON 01003010000026828-E0dMtWeMIBV320190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:11:13 152 1634.5000 XLON 01003010000026828-E0dMtWeMIBUz20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:11:13 523 1634.5000 XLON 01003010000026828-E0dMtWeMIBV120190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:11:20 1282 1634.0000 XLON 01003010000026795-E0dMtWeMIBaq20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:14:55 698 1633.5000 XLON 01003010000026929-E0dMtWeMIE1z20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:16:32 548 1634.0000 XLON 01003010000027178-E0dMtWeMIFyF20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:18:36 494 1632.5000 XLON 11003110000027064-E0dMtWeMIHXL20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:21:49 500 1634.0000 XLON 01003010000027718-E0dMtWeMIJfC20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:23:22 577 1634.0000 XLON 11003110000027617-E0dMtWeMIKGA20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:23:22 513 1634.0000 XLON 11003110000027619-E0dMtWeMIKGJ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:27:52 787 1633.5000 XLON 01003010000028288-E0dMtWeMIMzU20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:28:22 676 1633.0000 XLON 11003110000028021-E0dMtWeMINMj20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:28:22 347 1633.0000 XLON 11003110000028021-E0dMtWeMINMl20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:33:07 138 1634.0000 XLON 11003110000028522-E0dMtWeMIQQ620190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:34:09 504 1633.5000 XLON 01003010000028907-E0dMtWeMIRCg20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:34:25 871 1633.0000 XLON 01003010000028866-E0dMtWeMIRJP20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:35:37 581 1632.5000 XLON 11003110000028623-E0dMtWeMIRzT20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:38:50 451 1631.0000 XLON 01003010000029273-E0dMtWeMIUnK20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:39:33 317 1630.5000 XLON 01003010000029096-E0dMtWeMIVMH20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:39:33 144 1630.5000 XLON 01003010000029096-E0dMtWeMIVME20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:43:08 444 1632.0000 XLON 01003010000029906-E0dMtWeMIXnf20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:43:55 577 1632.5000 XLON 11003110000029733-E0dMtWeMIYEA20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:47:23 488 1633.0000 XLON 11003110000030138-E0dMtWeMIauG20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:49:21 250 1633.5000 XLON 11003110000030452-E0dMtWeMIcJQ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:49:21 238 1633.5000 XLON 11003110000030452-E0dMtWeMIcJS20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:52:08 577 1633.0000 XLON 01003010000031018-E0dMtWeMIeOH20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:53:04 444 1632.5000 XLON 11003110000030768-E0dMtWeMIes020190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:53:48 250 1633.0000 XLON 01003010000031149-E0dMtWeMIfb120190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:56:30 232 1635.5000 XLON 01003010000031441-E0dMtWeMIhZ720190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:56:30 516 1635.5000 XLON 01003010000031441-E0dMtWeMIhZ920190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:58:56 246 1635.0000 XLON 01003010000031658-E0dMtWeMIjBL20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 12:58:56 500 1635.0000 XLON 01003010000031658-E0dMtWeMIjBJ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:01:00 1269 1634.0000 XLON 11003110000031531-E0dMtWeMIkq220190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:01:42 1154 1633.5000 XLON 01003010000031809-E0dMtWeMIlKA20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:06:05 95 1633.5000 XLON 11003110000031978-E0dMtWeMIoL420190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:06:05 368 1633.5000 XLON 11003110000031978-E0dMtWeMIoL020190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:08:26 738 1634.0000 XLON 11003110000032303-E0dMtWeMIqIa20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:09:22 615 1633.5000 XLON 01003010000032518-E0dMtWeMIr0t20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:13:11 587 1632.0000 XLON 01003010000032823-E0dMtWeMItUG20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:13:11 585 1632.0000 XLON 01003010000032823-E0dMtWeMItUJ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:15:30 502 1631.0000 XLON 01003010000032832-E0dMtWeMIuyE20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:15:32 1033 1630.5000 XLON 11003110000032700-E0dMtWeMIv1m20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:15:32 84 1630.5000 XLON 11003110000032700-E0dMtWeMIv1i20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:18:29 560 1629.5000 XLON 01003010000033489-E0dMtWeMIxE520190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:20:54 562 1628.5000 XLON 11003110000033197-E0dMtWeMIygr20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:21:11 848 1627.5000 XLON 11003110000033436-E0dMtWeMIyzk20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:26:57 155 1629.5000 XLON 11003110000034301-E0dMtWeMJ2sA20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:26:57 473 1629.5000 XLON 01003010000034587-E0dMtWeMJ2s820190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:28:52 117 1629.5000 XLON 11003110000034713-E0dMtWeMJ4ZP20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:29:02 458 1629.5000 XLON 11003110000034736-E0dMtWeMJ4l720190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:30:36 494 1631.0000 XLON 01003010000035264-E0dMtWeMJ6IT20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:32:13 320 1631.5000 XLON 11003110000035269-E0dMtWeMJ8eT20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:32:40 470 1631.0000 XLON 01003010000035569-E0dMtWeMJ9EY20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:34:11 731 1631.5000 XLON 01003010000035893-E0dMtWeMJAnH20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:34:37 802 1631.0000 XLON 01003010000035843-E0dMtWeMJBFX20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:35:42 578 1632.0000 XLON 11003110000035759-E0dMtWeMJCV420190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:35:55 278 1631.5000 XLON 01003010000036102-E0dMtWeMJCqo20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:35:55 232 1631.5000 XLON 01003010000036102-E0dMtWeMJCqq20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:37:20 145 1633.0000 XLON 01003010000036385-E0dMtWeMJEhP20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:37:20 343 1633.0000 XLON 01003010000036385-E0dMtWeMJEhN20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:37:33 489 1632.5000 XLON 11003110000036031-E0dMtWeMJEtC20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:38:49 295 1634.0000 XLON 11003110000036251-E0dMtWeMJGQq20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:38:49 150 1634.0000 XLON 11003110000036251-E0dMtWeMJGQs20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:40:50 535 1633.0000 XLON 01003010000036916-E0dMtWeMJIN120190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:41:57 622 1632.5000 XLON 11003110000036507-E0dMtWeMJJdL20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:42:24 266 1632.5000 XLON 11003110000036911-E0dMtWeMJKCq20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:42:24 449 1632.5000 XLON 11003110000036911-E0dMtWeMJKCm20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:42:24 483 1632.5000 XLON 11003110000036911-E0dMtWeMJKCo20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:43:41 1017 1632.0000 XLON 01003010000037212-E0dMtWeMJLRJ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:43:49 1002 1631.5000 XLON 01003010000037261-E0dMtWeMJLfU20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:47:55 332 1633.0000 XLON 11003110000037844-E0dMtWeMJQ9t20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:47:55 201 1633.0000 XLON 11003110000037844-E0dMtWeMJQ9r20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:48:22 543 1632.5000 XLON 01003010000038161-E0dMtWeMJQZB20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:48:22 34 1632.5000 XLON 01003010000038161-E0dMtWeMJQYQ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:50:00 444 1632.5000 XLON 11003110000038156-E0dMtWeMJRzJ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:50:43 243 1632.5000 XLON 01003010000038612-E0dMtWeMJSc420190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:50:43 384 1632.5000 XLON 01003010000038612-E0dMtWeMJSc220190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:51:50 444 1632.0000 XLON 01003010000038315-E0dMtWeMJTXH20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:52:34 672 1632.5000 XLON 11003110000038560-E0dMtWeMJUHE20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:52:39 78 1632.5000 XLON 11003110000038560-E0dMtWeMJULY20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:53:01 887 1632.0000 XLON 11003110000038523-E0dMtWeMJUgN20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:54:17 573 1630.5000 XLON 11003110000038709-E0dMtWeMJVva20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:55:34 721 1630.0000 XLON 01003010000039114-E0dMtWeMJWmb20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:59:27 722 1631.0000 XLON 11003110000039727-E0dMtWeMJaK620190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 13:59:27 700 1631.0000 XLON 11003110000039727-E0dMtWeMJaK420190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:03:51 505 1631.5000 XLON 01003010000040690-E0dMtWeMJebC20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:03:51 38 1631.5000 XLON 01003010000040690-E0dMtWeMJebG20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:05:10 703 1633.0000 XLON 11003110000040542-E0dMtWeMJfsJ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:06:40 500 1632.0000 XLON 11003110000040763-E0dMtWeMJhlA20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:07:19 1457 1632.5000 XLON 11003110000040836-E0dMtWeMJiB320190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:07:52 1445 1632.0000 XLON 11003110000040813-E0dMtWeMJigF20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:07:52 144 1632.0000 XLON 11003110000040813-E0dMtWeMJigD20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:08:01 709 1631.5000 XLON 11003110000040960-E0dMtWeMJilG20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:13:52 622 1632.5000 XLON 01003010000042075-E0dMtWeMJnjh20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:15:46 966 1633.0000 XLON 11003110000041985-E0dMtWeMJp2W20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:16:41 1231 1632.5000 XLON 11003110000041969-E0dMtWeMJpX520190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:17:33 788 1632.5000 XLON 11003110000042192-E0dMtWeMJqSe20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:18:52 500 1632.5000 XLON 11003110000042357-E0dMtWeMJrTN20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:20:36 368 1633.0000 XLON 11003110000042594-E0dMtWeMJt3F20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:21:18 659 1632.5000 XLON 01003010000042935-E0dMtWeMJtY920190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:22:15 400 1633.0000 XLON 01003010000043147-E0dMtWeMJudg20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:26:02 188 1634.0000 XLON 11003110000043308-E0dMtWeMJxi020190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:26:55 361 1634.5000 XLON 01003010000043832-E0dMtWeMJyOR20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:26:55 165 1634.5000 XLON 01003010000043832-E0dMtWeMJyOT20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:26:55 487 1634.5000 XLON 01003010000043832-E0dMtWeMJyOP20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:27:16 622 1634.0000 XLON 01003010000043877-E0dMtWeMJyxe20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:28:34 577 1633.5000 XLON 11003110000043530-E0dMtWeMJziX20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:30:26 595 1633.5000 XLON 11003110000043910-E0dMtWeMK1Ay20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:30:26 66 1634.0000 XLON 01003010000044249-E0dMtWeMK1AF20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:30:26 727 1634.0000 XLON 11003110000043893-E0dMtWeMK1AD20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:30:26 661 1634.0000 XLON 11003110000043862-E0dMtWeMK1AB20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:31:10 21 1632.5000 XLON 11003110000043947-E0dMtWeMK1rI20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:31:10 504 1632.5000 XLON 11003110000043947-E0dMtWeMK1rK20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:32:34 1094 1629.5000 XLON 11003110000044169-E0dMtWeMK3Ko20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:36:38 515 1629.5000 XLON 01003010000044895-E0dMtWeMK7b720190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:37:09 721 1628.5000 XLON 01003010000044725-E0dMtWeMK84O20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:38:09 778 1628.5000 XLON 11003110000045011-E0dMtWeMK9AO20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:39:13 574 1627.0000 XLON 11003110000045217-E0dMtWeMKA7m20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:39:13 468 1627.0000 XLON 11003110000045162-E0dMtWeMKA7i20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:46:55 677 1631.5000 XLON 11003110000046517-E0dMtWeMKI0L20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:48:17 501 1632.0000 XLON 01003010000047007-E0dMtWeMKIrc20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:48:17 173 1632.0000 XLON 01003010000047007-E0dMtWeMKIre20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:49:38 320 1632.0000 XLON 11003110000046860-E0dMtWeMKJuR20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:49:38 348 1632.0000 XLON 11003110000046860-E0dMtWeMKJuT20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:51:00 632 1632.5000 XLON 01003010000047365-E0dMtWeMKL9B20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:51:00 244 1632.5000 XLON 01003010000047365-E0dMtWeMKL9D20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:51:30 505 1632.0000 XLON 11003110000047066-E0dMtWeMKLk420190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:52:29 874 1632.5000 XLON 11003110000047277-E0dMtWeMKMVu20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:53:53 865 1633.5000 XLON 11003110000047476-E0dMtWeMKO3f20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:55:23 635 1634.0000 XLON 11003110000047694-E0dMtWeMKQQ520190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:55:41 533 1633.5000 XLON 01003010000048058-E0dMtWeMKQit20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:56:32 627 1633.0000 XLON 01003010000047770-E0dMtWeMKRZS20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:58:50 494 1632.5000 XLON 11003110000048129-E0dMtWeMKTPY20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:58:57 593 1631.5000 XLON 11003110000047959-E0dMtWeMKTZk20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:58:57 541 1632.0000 XLON 11003110000048077-E0dMtWeMKTZ520190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 14:58:57 200 1632.0000 XLON 11003110000048077-E0dMtWeMKTZ320190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:02:28 56 1633.5000 XLON 11003110000048567-E0dMtWeMKWW420190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:02:28 566 1633.5000 XLON 11003110000048567-E0dMtWeMKWW220190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:04:20 450 1635.0000 XLON 01003010000049117-E0dMtWeMKYJJ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:06:46 287 1635.0000 XLON 11003110000049051-E0dMtWeMKa5t20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:06:46 500 1635.0000 XLON 11003110000049051-E0dMtWeMKa5r20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:07:13 533 1635.0000 XLON 01003010000049463-E0dMtWeMKaU620190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:08:53 1673 1633.5000 XLON 01003010000049654-E0dMtWeMKbbg20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:10:41 248 1634.5000 XLON 11003110000049524-E0dMtWeMKcs220190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:12:13 444 1635.0000 XLON 01003010000050157-E0dMtWeMKetd20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:14:00 7 1634.5000 XLON 01003010000050345-E0dMtWeMKgor20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:14:00 141 1634.5000 XLON 01003010000050345-E0dMtWeMKgot20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:14:00 500 1634.5000 XLON 01003010000050345-E0dMtWeMKgop20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:15:14 648 1633.5000 XLON 01003010000050473-E0dMtWeMKhy720190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:16:28 441 1635.5000 XLON 01003010000050683-E0dMtWeMKilu20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:16:28 466 1635.5000 XLON 01003010000050683-E0dMtWeMKilw20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:16:51 648 1634.5000 XLON 11003110000050314-E0dMtWeMKjE620190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:17:23 516 1634.0000 XLON 11003110000050396-E0dMtWeMKjbe20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:17:23 384 1634.0000 XLON 11003110000050396-E0dMtWeMKjbi20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:18:54 1382 1634.0000 XLON 01003010000050950-E0dMtWeMKkxn20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:20:33 797 1634.0000 XLON 01003010000051199-E0dMtWeMKmF620190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:22:23 485 1634.0000 XLON 11003110000051118-E0dMtWeMKnqr20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:24:04 731 1634.0000 XLON 01003010000051704-E0dMtWeMKpJF20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:25:19 1050 1633.5000 XLON 01003010000050741-E0dMtWeMKqM220190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:26:36 470 1634.5000 XLON 01003010000052021-E0dMtWeMKrdW20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:27:17 533 1635.0000 XLON 01003010000052109-E0dMtWeMKs5c20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:28:53 622 1635.0000 XLON 01003010000052309-E0dMtWeMKtJz20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:30:35 786 1635.0000 XLON 11003110000052149-E0dMtWeMKuir20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:32:17 830 1636.0000 XLON 01003010000052742-E0dMtWeMKwbY20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:32:40 709 1635.5000 XLON 11003110000052368-E0dMtWeMKx0120190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:32:40 86 1635.5000 XLON 11003110000052368-E0dMtWeMKwzs20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:33:53 500 1636.0000 XLON 11003110000052679-E0dMtWeMKyMn20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:33:53 122 1636.0000 XLON 11003110000052679-E0dMtWeMKyMp20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:33:55 444 1635.5000 XLON 01003010000053028-E0dMtWeMKyR320190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:35:37 445 1636.0000 XLON 01003010000053337-E0dMtWeML09T20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:37:13 673 1636.0000 XLON 01003010000053588-E0dMtWeML1aR20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:37:21 577 1635.5000 XLON 11003110000052974-E0dMtWeML1ix20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:38:52 740 1635.0000 XLON 11003110000053216-E0dMtWeML36j20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:40:23 499 1635.5000 XLON 01003010000054085-E0dMtWeML4Jv20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:40:23 91 1635.5000 XLON 01003010000054085-E0dMtWeML4Jx20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:40:35 107 1635.5000 XLON 11003110000053730-E0dMtWeML4TZ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:40:35 500 1635.5000 XLON 11003110000053730-E0dMtWeML4TX20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:42:14 955 1635.5000 XLON 01003010000054370-E0dMtWeML61v20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:43:48 649 1635.0000 XLON 01003010000053958-E0dMtWeML7cT20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:45:03 767 1634.0000 XLON 11003110000054256-E0dMtWeML8bw20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:46:50 1272 1634.0000 XLON 01003010000055016-E0dMtWeMLALF20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:48:51 352 1635.5000 XLON 01003010000055375-E0dMtWeMLD3p20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:48:51 548 1635.5000 XLON 01003010000055375-E0dMtWeMLD3r20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:49:45 1145 1635.0000 XLON 01003010000055368-E0dMtWeMLDjF20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:51:53 444 1635.0000 XLON 01003010000055703-E0dMtWeMLFOQ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:52:44 296 1635.5000 XLON 01003010000055884-E0dMtWeMLG3V20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:52:44 282 1635.5000 XLON 01003010000055884-E0dMtWeMLG3X20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:53:54 764 1635.5000 XLON 11003110000055655-E0dMtWeMLGuc20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:55:34 573 1635.5000 XLON 01003010000056273-E0dMtWeMLHys20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:58:41 615 1638.5000 XLON 01003010000056777-E0dMtWeMLLC920190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:59:42 111 1638.5000 XLON 11003110000056579-E0dMtWeMLMPn20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 15:59:42 500 1638.5000 XLON 11003110000056579-E0dMtWeMLMPl20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:00:43 613 1639.0000 XLON 01003010000057120-E0dMtWeMLNcA20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:01:43 500 1638.5000 XLON 01003010000057265-E0dMtWeMLOoM20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:01:55 605 1638.0000 XLON 11003110000056971-E0dMtWeMLP7A20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:02:22 699 1638.0000 XLON 11003110000057059-E0dMtWeMLPii20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:02:28 1213 1637.5000 XLON 01003010000057424-E0dMtWeMLPsD20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:03:41 720 1638.0000 XLON 01003010000057543-E0dMtWeMLRE120190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:04:15 1334 1637.0000 XLON 11003110000057033-E0dMtWeMLRmN20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:06:09 509 1637.5000 XLON 01003010000057831-E0dMtWeMLTmG20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:08:12 152 1638.0000 XLON 11003110000057746-E0dMtWeMLVH420190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:08:12 425 1638.0000 XLON 11003110000057746-E0dMtWeMLVH220190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:08:55 929 1638.0000 XLON 11003110000057815-E0dMtWeMLVq720190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:11:07 748 1640.0000 XLON 11003110000058090-E0dMtWeMLXel20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:11:32 488 1640.0000 XLON 01003010000058542-E0dMtWeMLXsG20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:12:19 466 1639.5000 XLON 11003110000058238-E0dMtWeMLYKl20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:12:19 156 1639.5000 XLON 11003110000058238-E0dMtWeMLYKn20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:13:56 273 1640.0000 XLON 11003110000058448-E0dMtWeMLZVt20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:16:01 326 1641.0000 XLON 11003110000058759-E0dMtWeMLbbV20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:16:01 271 1641.0000 XLON 11003110000058759-E0dMtWeMLbbT20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:16:32 597 1640.5000 XLON 01003010000059193-E0dMtWeMLbyQ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:17:15 425 1639.0000 XLON 11003110000058930-E0dMtWeMLcfV20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:17:15 500 1639.0000 XLON 11003110000058930-E0dMtWeMLcfX20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:17:15 307 1639.0000 XLON 11003110000058930-E0dMtWeMLcfZ20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:18:09 1725 1638.5000 XLON 01003010000059354-E0dMtWeMLdWE20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:18:24 243 1638.0000 XLON 11003110000058947-E0dMtWeMLdhn20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:18:24 496 1638.0000 XLON 11003110000058947-E0dMtWeMLdhv20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:19:05 1032 1637.5000 XLON 11003110000059111-E0dMtWeMLeKh20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:20:02 556 1637.0000 XLON 11003110000059269-E0dMtWeMLfTU20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:22:23 383 1640.0000 XLON 01003010000060300-E0dMtWeMLixT20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:24:08 532 1638.0000 XLON 01003010000060631-E0dMtWeMLl4J20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:25:51 577 1638.0000 XLON 01003010000061110-E0dMtWeMLnAc20190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:26:58 334 1639.0000 XLON 01003010000061437-E0dMtWeMLoG520190321
------- ---------- --------- ---------------------------------------
21-Mar-2019 16:26:58 1389 1639.0000 XLON 01003010000061437-E0dMtWeMLoG720190321
------- ---------- --------- ---------------------------------------
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.
END
POSSEDFWFFUSEDD
(END) Dow Jones Newswires
March 21, 2019 13:35 ET (17:35 GMT)
1 Year Relx Chart |
1 Month Relx Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
