We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -59.00 | -1.75% | 3,305.00 | 3,308.00 | 3,310.00 | 3,375.00 | 3,307.00 | 3,369.00 | 8,066,640 | 16:35:18 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 34.98 | 62.29B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 3331Z
RELX PLC
16 May 2019
16 May 2019
ISSUED ON BEHALF OF RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through J.P. Morgan Securities plc 196,899 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1782.3317 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 59,915,226 ordinary shares in treasury, and has 1,952,617,268 ordinary shares in issue (excluding treasury shares). Since 2 January 2019 RELX PLC has purchased 17,892,206 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: 16 May 2019 Number of ordinary shares purchased: 196,899 Volume weighted average price paid per share (p): 1782.3317
Disaggregated information
Hot Features
Premium
Transaction Date Price Platform Transaction reference
and time Volume (p) Code number
16-May-2019 07:02:00 485 1774.0000 XLON 01002010000001458-E0e1TNXJhf1g20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:06:39 1427 1772.0000 XLON 01002010000002864-E0e1TNXJhj2D20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:07:29 976 1770.0000 XLON 11002110000002861-E0e1TNXJhjkx20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:08:11 697 1768.5000 XLON 01002010000002865-E0e1TNXJhkKu20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:09:08 323 1769.5000 XLON 01002010000003298-E0e1TNXJhl9s20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:09:08 454 1769.5000 XLON 01002010000003298-E0e1TNXJhl9u20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:09:08 272 1769.5000 XLON 01002010000003298-E0e1TNXJhl9w20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:11:27 32 1768.5000 XLON 11002110000003143-E0e1TNXJhmzs20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:12:02 500 1770.0000 XLON 11002110000004130-E0e1TNXJhniJ20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:13:11 442 1771.0000 XLON 11002110000004615-E0e1TNXJhoiC20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:14:22 672 1770.5000 XLON 01002010000004973-E0e1TNXJhpqp20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:15:04 672 1769.0000 XLON 11002110000004955-E0e1TNXJhqem20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:16:25 644 1768.0000 XLON 01002010000005468-E0e1TNXJhstE20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:16:25 832 1768.5000 XLON 11002110000005517-E0e1TNXJhssn20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:16:31 832 1767.5000 XLON 11002110000005419-E0e1TNXJht0I20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:19:54 662 1767.0000 XLON 11002110000006435-E0e1TNXJhx8020190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:23:38 882 1769.0000 XLON 11002110000007720-E0e1TNXJi1UP20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:25:04 485 1768.0000 XLON 11002110000007736-E0e1TNXJi2vi20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:26:18 596 1767.5000 XLON 11002110000008384-E0e1TNXJi55520190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:29:21 1548 1767.5000 XLON 11002110000009188-E0e1TNXJi8lp20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:32:34 485 1768.5000 XLON 11002110000010471-E0e1TNXJiD5X20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:33:22 307 1770.5000 XLON 11002110000010676-E0e1TNXJiEMH20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:33:22 68 1770.5000 XLON 11002110000010676-E0e1TNXJiEMD20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:33:22 67 1770.5000 XLON 11002110000010676-E0e1TNXJiEMF20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:37:57 176 1770.5000 XLON 11002110000012149-E0e1TNXJiK4z20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:37:57 212 1770.5000 XLON 11002110000012149-E0e1TNXJiK5120190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:37:57 500 1770.5000 XLON 11002110000012149-E0e1TNXJiK4x20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:39:21 500 1772.0000 XLON 01002010000012688-E0e1TNXJiLuI20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:39:45 523 1771.0000 XLON 11002110000012520-E0e1TNXJiMPh20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:41:31 203 1772.0000 XLON 11002110000013165-E0e1TNXJiOLx20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:41:31 500 1772.0000 XLON 11002110000013165-E0e1TNXJiOLv20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:41:31 536 1772.0000 XLON 11002110000013165-E0e1TNXJiOLz20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:41:33 810 1771.5000 XLON 01002010000013193-E0e1TNXJiORM20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:41:35 308 1771.5000 XLON 01002010000013193-E0e1TNXJiOUt20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:47:30 322 1773.5000 XLON 11002110000015665-E0e1TNXJiUuh20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:50:00 367 1774.5000 XLON 01002010000016674-E0e1TNXJiX6o20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:50:00 99 1774.5000 XLON 01002010000016674-E0e1TNXJiX6m20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:53:18 500 1776.5000 XLON 11002110000018241-E0e1TNXJiaiv20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:54:45 500 1777.0000 XLON 01002010000018619-E0e1TNXJibnK20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:54:45 1 1777.0000 XLON 01002010000018619-E0e1TNXJibnI20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:56:11 500 1777.5000 XLON 01002010000019059-E0e1TNXJidMa20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:56:11 151 1777.5000 XLON 01002010000019059-E0e1TNXJidMc20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:59:01 132 1777.0000 XLON 11002110000020201-E0e1TNXJiffA20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:59:01 162 1777.0000 XLON 11002110000020201-E0e1TNXJiffE20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:59:01 117 1777.0000 XLON 11002110000020201-E0e1TNXJiffG20190516
------- ---------- --------- ---------------------------------------
16-May-2019 07:59:01 500 1777.0000 XLON 11002110000020201-E0e1TNXJiffC20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:01:04 219 1778.0000 XLON 01002010000021047-E0e1TNXJihrd20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:01:04 420 1778.0000 XLON 01002010000021047-E0e1TNXJihrf20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:01:04 373 1778.0000 XLON 01002010000021047-E0e1TNXJihrb20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:03:47 47 1777.5000 XLON 11002110000021966-E0e1TNXJikZF20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:03:47 513 1777.5000 XLON 11002110000021982-E0e1TNXJikZL20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:03:47 518 1777.5000 XLON 11002110000021850-E0e1TNXJikZB20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:03:47 47 1777.5000 XLON 01002010000022000-E0e1TNXJikZH20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:03:47 483 1777.5000 XLON 01002010000022007-E0e1TNXJikZJ20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:05:49 442 1778.0000 XLON 11002110000022823-E0e1TNXJiojH20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:06:13 878 1777.5000 XLON 11002110000023058-E0e1TNXJiplZ20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:07:41 190 1777.5000 XLON 11002110000023637-E0e1TNXJirqN20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:09:53 521 1777.5000 XLON 11002110000024236-E0e1TNXJitlV20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:11:01 500 1777.5000 XLON 11002110000024866-E0e1TNXJiv9R20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:11:01 117 1777.5000 XLON 11002110000024866-E0e1TNXJiv9T20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:11:32 529 1777.0000 XLON 01002010000024137-E0e1TNXJivxF20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:14:17 500 1777.5000 XLON 11002110000026249-E0e1TNXJiyzH20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:14:28 386 1777.5000 XLON 01002010000026313-E0e1TNXJiz6j20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:16:16 300 1777.0000 XLON 11002110000026978-E0e1TNXJj1BG20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:18:11 209 1777.0000 XLON 11002110000027434-E0e1TNXJj3R120190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:19:40 1034 1777.5000 XLON 01002010000028524-E0e1TNXJj5XQ20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:19:44 1235 1777.0000 XLON 11002110000028304-E0e1TNXJj5fL20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:19:44 268 1777.0000 XLON 01002010000028308-E0e1TNXJj5fR20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:19:44 925 1777.0000 XLON 01002010000028308-E0e1TNXJj5fN20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:21:46 124 1777.5000 XLON 11002110000029193-E0e1TNXJj7of20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:21:46 362 1777.5000 XLON 11002110000029193-E0e1TNXJj7od20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:29:51 500 1777.5000 XLON 01002010000032648-E0e1TNXJjGGk20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:30:34 870 1777.0000 XLON 01002010000032466-E0e1TNXJjGms20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:31:53 784 1776.5000 XLON 01002010000033150-E0e1TNXJjI6820190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:33:46 662 1775.5000 XLON 01002010000033692-E0e1TNXJjK6920190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:37:21 29 1776.0000 XLON 11002110000035264-E0e1TNXJjNAm20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:37:21 500 1776.0000 XLON 11002110000035264-E0e1TNXJjNAk20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:38:41 250 1776.0000 XLON 11002110000035742-E0e1TNXJjO7c20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:38:45 56 1775.5000 XLON 01002010000034589-E0e1TNXJjOFI20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:38:45 7 1775.5000 XLON 01002010000034589-E0e1TNXJjOFK20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:38:45 466 1775.5000 XLON 01002010000034589-E0e1TNXJjOFG20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:42:01 474 1775.0000 XLON 11002110000036988-E0e1TNXJjSHR20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:42:01 26 1775.0000 XLON 11002110000036988-E0e1TNXJjSHO20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:42:13 152 1774.5000 XLON 11002110000036194-E0e1TNXJjSTl20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:42:13 322 1774.5000 XLON 11002110000036194-E0e1TNXJjSTf20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:42:13 26 1774.5000 XLON 11002110000036194-E0e1TNXJjSTb20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:42:13 450 1775.0000 XLON 11002110000036988-E0e1TNXJjSTE20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:46:00 61 1775.0000 XLON 11002110000038245-E0e1TNXJjV7G20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:46:00 671 1775.0000 XLON 11002110000038235-E0e1TNXJjV7E20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:46:00 610 1775.0000 XLON 11002110000038320-E0e1TNXJjV7I20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:46:52 514 1774.5000 XLON 01002010000038535-E0e1TNXJjVe120190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:48:54 56 1774.5000 XLON 01002010000039166-E0e1TNXJjXRU20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:48:54 429 1774.5000 XLON 01002010000039166-E0e1TNXJjXRX20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:50:59 177 1773.5000 XLON 01002010000039840-E0e1TNXJjZJd20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:53:57 646 1774.0000 XLON 11002110000040378-E0e1TNXJjboH20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:55:37 530 1774.0000 XLON 11002110000041059-E0e1TNXJjd7y20190516
------- ---------- --------- ---------------------------------------
16-May-2019 08:59:58 500 1774.0000 XLON 11002110000043002-E0e1TNXJjh4H20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:04:34 574 1775.0000 XLON 11002110000044942-E0e1TNXJjmlg20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:04:34 456 1775.0000 XLON 01002010000044976-E0e1TNXJjmli20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:04:34 330 1775.0000 XLON 11002110000044943-E0e1TNXJjmlk20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:04:34 116 1775.0000 XLON 11002110000044943-E0e1TNXJjmlo20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:06:01 500 1775.0000 XLON 11002110000045774-E0e1TNXJjoQI20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:09:33 142 1775.5000 XLON 01002010000046981-E0e1TNXJjr3R20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:10:54 772 1775.5000 XLON 01002010000046981-E0e1TNXJjryu20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:10:54 451 1775.5000 XLON 11002110000046948-E0e1TNXJjryw20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:10:54 444 1775.5000 XLON 11002110000047416-E0e1TNXJjryy20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:12:00 500 1775.5000 XLON 01002010000048338-E0e1TNXJjt3d20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:12:09 728 1775.0000 XLON 01002010000047829-E0e1TNXJjtAS20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:15:42 500 1775.5000 XLON 01002010000050439-E0e1TNXJjvxv20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:15:42 90 1775.5000 XLON 01002010000050439-E0e1TNXJjvxx20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:15:57 255 1775.0000 XLON 01002010000048741-E0e1TNXJjw5920190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:15:57 558 1775.0000 XLON 01002010000048741-E0e1TNXJjw5E20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:20:10 1190 1775.0000 XLON 01002010000052714-E0e1TNXJjyil20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:21:32 777 1774.5000 XLON 01002010000050669-E0e1TNXJjzxo20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:21:57 244 1774.0000 XLON 11002110000050569-E0e1TNXJk0RI20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:21:57 197 1774.0000 XLON 11002110000050569-E0e1TNXJk0RG20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:22:55 751 1773.5000 XLON 11002110000053049-E0e1TNXJk1eC20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:27:37 209 1772.5000 XLON 01002010000056190-E0e1TNXJk6C020190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:28:32 1086 1772.5000 XLON 01002010000056190-E0e1TNXJk6od20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:31:41 548 1773.0000 XLON 01002010000057860-E0e1TNXJk9iL20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:32:41 500 1773.0000 XLON 11002110000058457-E0e1TNXJkAUX20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:36:24 650 1773.0000 XLON 01002010000059841-E0e1TNXJkDhP20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:36:24 108 1773.0000 XLON 01002010000059841-E0e1TNXJkDhR20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:39:24 485 1773.0000 XLON 01002010000060807-E0e1TNXJkGFo20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:42:26 500 1772.0000 XLON 01002010000061981-E0e1TNXJkJLa20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:42:26 500 1772.0000 XLON 01002010000061981-E0e1TNXJkJLc20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:42:26 15 1772.0000 XLON 01002010000061981-E0e1TNXJkJLe20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:42:58 727 1771.5000 XLON 11002110000061929-E0e1TNXJkJdh20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:42:58 288 1771.5000 XLON 11002110000061929-E0e1TNXJkJdl20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:43:50 508 1771.0000 XLON 01002010000062054-E0e1TNXJkKA720190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:48:04 572 1773.0000 XLON 01002010000063966-E0e1TNXJkPCE20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:48:04 1 1773.0000 XLON 01002010000063966-E0e1TNXJkPCH20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:49:25 982 1772.5000 XLON 11002110000064536-E0e1TNXJkQKd20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:51:31 415 1772.0000 XLON 11002110000065475-E0e1TNXJkSMw20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:53:56 190 1772.0000 XLON 11002110000066124-E0e1TNXJkUBd20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:54:21 190 1772.0000 XLON 11002110000066235-E0e1TNXJkUWi20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:54:21 296 1772.0000 XLON 11002110000066235-E0e1TNXJkUWk20190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:57:16 633 1772.0000 XLON 11002110000066914-E0e1TNXJkWF420190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:57:16 29 1772.0000 XLON 11002110000066914-E0e1TNXJkWF820190516
------- ---------- --------- ---------------------------------------
16-May-2019 09:57:16 514 1772.0000 XLON 01002010000067031-E0e1TNXJkWFA20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:01:20 728 1773.0000 XLON 01002010000069090-E0e1TNXJkZOr20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:04:36 500 1773.0000 XLON 01002010000070379-E0e1TNXJkc2d20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:04:36 178 1773.0000 XLON 01002010000070379-E0e1TNXJkc2f20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:06:34 672 1774.0000 XLON 01002010000071096-E0e1TNXJkdP620190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:07:59 442 1774.5000 XLON 11002110000071542-E0e1TNXJkefb20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:08:20 662 1774.0000 XLON 01002010000071493-E0e1TNXJkf0I20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:08:20 573 1774.0000 XLON 11002110000071423-E0e1TNXJkf0G20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:11:43 442 1776.0000 XLON 01002010000073280-E0e1TNXJkjK920190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:14:37 359 1776.5000 XLON 01002010000074606-E0e1TNXJkmYD20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:20:25 439 1778.5000 XLON 01002010000076851-E0e1TNXJksLb20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:20:26 439 1778.5000 XLON 01002010000076858-E0e1TNXJksMy20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:21:14 738 1778.5000 XLON 11002110000076863-E0e1TNXJkt2x20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:23:46 822 1779.0000 XLON 01002010000078164-E0e1TNXJkuZ020190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:25:26 470 1779.5000 XLON 01002010000079096-E0e1TNXJkw3820190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:27:45 900 1780.5000 XLON 11002110000080153-E0e1TNXJkxhk20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:27:45 100 1780.5000 XLON 11002110000080153-E0e1TNXJkxhi20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:30:13 500 1782.0000 XLON 11002110000081068-E0e1TNXJkzc920190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:32:32 375 1781.5000 XLON 01002010000081896-E0e1TNXJl1Cz20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:32:32 307 1781.5000 XLON 01002010000081896-E0e1TNXJl1D320190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:32:32 115 1781.5000 XLON 01002010000081896-E0e1TNXJl1Cx20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:32:32 23 1781.5000 XLON 01002010000081896-E0e1TNXJl1D120190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:35:08 441 1782.0000 XLON 11002110000082279-E0e1TNXJl3EW20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:35:52 500 1781.5000 XLON 01002010000082997-E0e1TNXJl42020190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:35:52 100 1781.5000 XLON 01002010000082997-E0e1TNXJl41y20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:36:02 500 1781.5000 XLON 11002110000082976-E0e1TNXJl4CF20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:36:02 374 1781.5000 XLON 11002110000082976-E0e1TNXJl4CH20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:38:13 7 1781.5000 XLON 01002010000083600-E0e1TNXJl5Vx20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:39:17 352 1782.0000 XLON 11002110000083766-E0e1TNXJl6BL20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:39:17 73 1782.0000 XLON 01002010000083822-E0e1TNXJl6BP20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:39:17 169 1782.0000 XLON 11002110000083766-E0e1TNXJl6BN20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:40:33 521 1782.0000 XLON 01002010000083874-E0e1TNXJl70920190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:45:31 974 1782.5000 XLON 11002110000086203-E0e1TNXJlAcq20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:45:31 812 1782.5000 XLON 01002010000086243-E0e1TNXJlAcs20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:47:36 441 1782.5000 XLON 01002010000086848-E0e1TNXJlBlq20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:47:57 500 1782.5000 XLON 01002010000087029-E0e1TNXJlCOR20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:50:18 31 1782.5000 XLON 11002110000087896-E0e1TNXJlEGm20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:50:18 959 1783.0000 XLON 01002010000087927-E0e1TNXJlEFP20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:50:18 768 1783.0000 XLON 11002110000087785-E0e1TNXJlEFJ20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:59:22 500 1783.5000 XLON 01002010000090951-E0e1TNXJlLEb20190516
------- ---------- --------- ---------------------------------------
16-May-2019 10:59:40 622 1783.5000 XLON 01002010000091032-E0e1TNXJlLZH20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:04:38 474 1784.5000 XLON 11002110000093239-E0e1TNXJlQ0l20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:04:38 902 1784.5000 XLON 11002110000093205-E0e1TNXJlQ0i20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:04:38 231 1784.5000 XLON 11002110000093187-E0e1TNXJlQ0b20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:04:38 233 1784.5000 XLON 11002110000093187-E0e1TNXJlQ0e20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:04:38 1048 1784.5000 XLON 01002010000093206-E0e1TNXJlQ0V20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:12:27 707 1783.5000 XLON 01002010000095526-E0e1TNXJlWga20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:12:28 441 1783.0000 XLON 11002110000093873-E0e1TNXJlWhM20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:14:31 628 1783.0000 XLON 11002110000096687-E0e1TNXJlXg220190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:14:36 602 1782.5000 XLON 11002110000096261-E0e1TNXJlXhf20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:19:03 228 1782.0000 XLON 01002010000096395-E0e1TNXJlazu20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:19:03 403 1782.0000 XLON 01002010000096395-E0e1TNXJlazw20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:20:40 333 1781.5000 XLON 11002110000099144-E0e1TNXJlcPT20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:20:40 180 1781.5000 XLON 11002110000099144-E0e1TNXJlcPV20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:22:20 220 1781.5000 XLON 11002110000099865-E0e1TNXJldOF20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:27:26 289 1783.5000 XLON 01002010000101756-E0e1TNXJlgXr20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:27:26 500 1783.5000 XLON 01002010000101756-E0e1TNXJlgXp20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:29:21 29 1783.5000 XLON 01002010000102375-E0e1TNXJlhYk20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:29:21 500 1783.5000 XLON 01002010000102375-E0e1TNXJlhYd20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:31:17 441 1784.5000 XLON 01002010000102827-E0e1TNXJljR520190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:31:17 485 1784.0000 XLON 11002110000102851-E0e1TNXJljSP20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:32:43 441 1785.0000 XLON 11002110000103572-E0e1TNXJlkis20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:35:56 228 1784.5000 XLON 01002010000105276-E0e1TNXJln3920190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:37:58 219 1785.0000 XLON 11002110000106042-E0e1TNXJloDu20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:37:58 573 1785.0000 XLON 11002110000106042-E0e1TNXJloDe20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:40:41 696 1785.0000 XLON 11002110000106719-E0e1TNXJlpwf20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:40:41 190 1785.0000 XLON 01002010000106919-E0e1TNXJlpwv20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:40:41 823 1785.0000 XLON 01002010000106876-E0e1TNXJlpwt20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:40:41 633 1785.0000 XLON 11002110000106856-E0e1TNXJlpwr20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:41:57 529 1782.5000 XLON 11002110000107545-E0e1TNXJlsTj20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:41:59 529 1782.0000 XLON 01002010000107527-E0e1TNXJlsnW20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:47:14 485 1782.0000 XLON 11002110000109647-E0e1TNXJm0VG20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:51:14 77 1783.0000 XLON 11002110000112952-E0e1TNXJm4Fr20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:55:32 635 1783.5000 XLON 01002010000115355-E0e1TNXJm8bw20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:56:09 461 1784.0000 XLON 01002010000115778-E0e1TNXJm9EV20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:58:16 444 1784.0000 XLON 11002110000116228-E0e1TNXJmAit20190516
------- ---------- --------- ---------------------------------------
16-May-2019 11:59:23 530 1784.0000 XLON 01002010000116987-E0e1TNXJmBOu20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:00:24 678 1783.5000 XLON 01002010000116120-E0e1TNXJmCNf20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:03:19 301 1785.0000 XLON 01002010000118895-E0e1TNXJmERS20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:03:19 404 1785.0000 XLON 01002010000118895-E0e1TNXJmERU20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:03:19 100 1785.0000 XLON 01002010000118895-E0e1TNXJmERW20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:04:21 421 1785.0000 XLON 11002110000119167-E0e1TNXJmF4b20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:05:58 452 1784.0000 XLON 01002010000119694-E0e1TNXJmGF520190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:07:35 981 1783.0000 XLON 11002110000120465-E0e1TNXJmHPO20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:09:00 393 1783.5000 XLON 11002110000121274-E0e1TNXJmInW20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:11:41 490 1784.0000 XLON 01002010000121649-E0e1TNXJmKz520190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:11:41 381 1783.5000 XLON 11002110000122020-E0e1TNXJmKzm20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:11:41 539 1784.0000 XLON 11002110000121553-E0e1TNXJmKz120190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:11:41 539 1783.5000 XLON 11002110000121313-E0e1TNXJmKzP20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:14:18 441 1782.5000 XLON 11002110000122929-E0e1TNXJmN3O20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:19:00 500 1783.0000 XLON 11002110000125521-E0e1TNXJmQjI20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:19:01 74 1783.0000 XLON 11002110000125521-E0e1TNXJmQkH20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:21:12 475 1783.5000 XLON 01002010000126035-E0e1TNXJmSpV20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:21:12 55 1783.5000 XLON 01002010000126035-E0e1TNXJmSoz20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:25:05 442 1784.0000 XLON 11002110000126969-E0e1TNXJmVNo20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:28:42 1076 1785.0000 XLON 11002110000130018-E0e1TNXJmXjX20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:30:28 442 1785.0000 XLON 01002010000130956-E0e1TNXJmZ2S20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:32:02 77 1787.0000 XLON 01002010000131703-E0e1TNXJmaHZ20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:32:02 371 1787.0000 XLON 01002010000131703-E0e1TNXJmaHb20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:32:24 573 1786.0000 XLON 11002110000132041-E0e1TNXJmaqK20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:34:15 586 1786.5000 XLON 01002010000133070-E0e1TNXJmcf220190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:36:21 662 1787.0000 XLON 11002110000134331-E0e1TNXJmf3a20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:36:21 441 1787.0000 XLON 01002010000134212-E0e1TNXJmf3Y20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:38:30 574 1786.5000 XLON 01002010000135369-E0e1TNXJmgrW20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:39:40 441 1786.0000 XLON 01002010000134940-E0e1TNXJmhmB20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:40:41 500 1786.0000 XLON 11002110000136716-E0e1TNXJmin120190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:41:05 589 1785.5000 XLON 01002010000135648-E0e1TNXJmjDf20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:42:20 500 1785.5000 XLON 01002010000137344-E0e1TNXJmkUV20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:42:20 232 1785.5000 XLON 01002010000137344-E0e1TNXJmkUX20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:45:01 895 1785.5000 XLON 01002010000138576-E0e1TNXJmmVK20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:45:32 817 1785.0000 XLON 11002110000138750-E0e1TNXJmmnL20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:45:32 87 1785.0000 XLON 11002110000138750-E0e1TNXJmmn920190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:46:15 708 1783.0000 XLON 01002010000138986-E0e1TNXJmneF20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:52:04 485 1784.5000 XLON 01002010000141645-E0e1TNXJmsh320190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:54:15 168 1784.5000 XLON 01002010000142456-E0e1TNXJmuTX20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:54:15 74 1784.5000 XLON 01002010000142456-E0e1TNXJmuTV20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:54:15 200 1784.5000 XLON 01002010000142456-E0e1TNXJmuTT20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:58:31 560 1785.5000 XLON 01002010000143899-E0e1TNXJmxSZ20190516
------- ---------- --------- ---------------------------------------
16-May-2019 12:58:31 500 1785.5000 XLON 01002010000143899-E0e1TNXJmxSX20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:00:59 526 1785.0000 XLON 01002010000145020-E0e1TNXJmzOg20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:00:59 632 1785.0000 XLON 11002110000144831-E0e1TNXJmzOa20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:00:59 735 1785.0000 XLON 11002110000145133-E0e1TNXJmzOi20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:01:57 126 1785.0000 XLON 11002110000145771-E0e1TNXJn0AW20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:01:57 447 1785.0000 XLON 11002110000145771-E0e1TNXJn0AY20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:03:45 355 1784.5000 XLON 01002010000145640-E0e1TNXJn1SJ20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:03:45 262 1784.5000 XLON 01002010000145640-E0e1TNXJn1SF20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:06:12 500 1784.5000 XLON 11002110000148198-E0e1TNXJn3OI20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:06:57 221 1784.5000 XLON 11002110000148522-E0e1TNXJn3kF20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:07:35 500 1784.5000 XLON 01002010000148734-E0e1TNXJn44d20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:07:35 279 1784.5000 XLON 01002010000148734-E0e1TNXJn44f20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:11:25 485 1784.5000 XLON 01002010000150052-E0e1TNXJn7MQ20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:13:33 206 1784.5000 XLON 11002110000151369-E0e1TNXJn8tO20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:14:27 500 1785.0000 XLON 01002010000151722-E0e1TNXJn9go20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:15:57 590 1785.0000 XLON 11002110000152501-E0e1TNXJnBC120190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:16:04 652 1784.5000 XLON 11002110000151369-E0e1TNXJnBHG20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:16:04 519 1784.5000 XLON 01002010000151675-E0e1TNXJnBHO20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:18:28 900 1783.5000 XLON 01002010000153506-E0e1TNXJnDKF20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:19:31 224 1783.5000 XLON 01002010000153915-E0e1TNXJnDxZ20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:19:31 455 1783.5000 XLON 01002010000153915-E0e1TNXJnDxX20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:19:31 153 1783.5000 XLON 01002010000153915-E0e1TNXJnDxb20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:20:32 295 1783.0000 XLON 11002110000153215-E0e1TNXJnEnw20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:20:32 768 1783.0000 XLON 11002110000153215-E0e1TNXJnEny20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:23:04 656 1782.0000 XLON 01002010000153956-E0e1TNXJnGVX20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:23:04 244 1782.0000 XLON 01002010000153956-E0e1TNXJnGVc20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:26:14 224 1781.5000 XLON 01002010000156319-E0e1TNXJnIyY20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:26:17 294 1781.5000 XLON 11002110000156418-E0e1TNXJnJ0P20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:26:17 500 1781.5000 XLON 11002110000156418-E0e1TNXJnJ0N20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:29:30 973 1782.0000 XLON 11002110000157883-E0e1TNXJnLHE20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:31:02 840 1781.5000 XLON 01002010000158141-E0e1TNXJnNNe20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:31:02 915 1781.5000 XLON 11002110000158858-E0e1TNXJnNNy20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:31:02 167 1781.5000 XLON 11002110000158719-E0e1TNXJnNNq20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:31:02 183 1781.5000 XLON 11002110000158759-E0e1TNXJnNNs20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:31:02 640 1781.5000 XLON 11002110000158810-E0e1TNXJnNNw20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:35:12 662 1780.0000 XLON 11002110000159571-E0e1TNXJnTfR20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:35:12 690 1780.5000 XLON 01002010000160500-E0e1TNXJnTed20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:36:41 455 1779.5000 XLON 11002110000161014-E0e1TNXJnViN20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:37:00 320 1778.5000 XLON 01002010000160583-E0e1TNXJnW7220190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:37:00 297 1778.5000 XLON 01002010000160583-E0e1TNXJnW7020190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:40:50 720 1780.5000 XLON 01002010000162423-E0e1TNXJnaZW20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:44:18 529 1782.0000 XLON 01002010000164443-E0e1TNXJnefd20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:46:07 208 1783.0000 XLON 11002110000165446-E0e1TNXJnhB520190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:46:07 67 1783.0000 XLON 11002110000165446-E0e1TNXJnhB720190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:46:07 425 1783.0000 XLON 11002110000165446-E0e1TNXJnhB320190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:48:14 500 1784.5000 XLON 01002010000166224-E0e1TNXJnjxl20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:48:17 90 1784.5000 XLON 11002110000166346-E0e1TNXJnk3Y20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:48:17 500 1784.5000 XLON 11002110000166346-E0e1TNXJnk3R20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:50:35 886 1785.0000 XLON 11002110000167424-E0e1TNXJnn2P20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:51:19 128 1785.0000 XLON 11002110000167898-E0e1TNXJnnqo20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:51:19 191 1785.0000 XLON 11002110000167898-E0e1TNXJnnqq20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:53:44 116 1788.0000 XLON 11002110000169368-E0e1TNXJnrD720190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:53:45 930 1788.0000 XLON 01002010000169257-E0e1TNXJnrEI20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:53:45 500 1788.0000 XLON 01002010000169257-E0e1TNXJnrEG20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:54:54 697 1787.5000 XLON 11002110000169979-E0e1TNXJnspv20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:56:14 500 1787.5000 XLON 11002110000170557-E0e1TNXJnup320190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:56:14 190 1787.5000 XLON 11002110000170557-E0e1TNXJnup520190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:57:47 486 1788.5000 XLON 01002010000171122-E0e1TNXJnwWE20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:58:30 380 1788.5000 XLON 11002110000171546-E0e1TNXJnxQS20190516
------- ---------- --------- ---------------------------------------
16-May-2019 13:58:45 973 1788.0000 XLON 01002010000171423-E0e1TNXJnxoW20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:00:40 266 1788.0000 XLON 11002110000172546-E0e1TNXJo0S720190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:03:12 13 1788.0000 XLON 11002110000173597-E0e1TNXJo3T820190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:03:49 456 1788.0000 XLON 11002110000173695-E0e1TNXJo4En20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:03:49 462 1788.0000 XLON 01002010000173801-E0e1TNXJo4Ez20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:03:49 540 1788.0000 XLON 11002110000173906-E0e1TNXJo4Et20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:03:49 468 1788.0000 XLON 01002010000173700-E0e1TNXJo4Er20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:03:49 971 1788.0000 XLON 11002110000173930-E0e1TNXJo4Ex20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:03:49 14 1788.0000 XLON 11002110000173926-E0e1TNXJo4Ev20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:03:49 541 1788.0000 XLON 11002110000173960-E0e1TNXJo4F120190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:06:02 1214 1787.5000 XLON 01002010000174522-E0e1TNXJo7E220190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:07:59 949 1787.5000 XLON 11002110000175484-E0e1TNXJo9jz20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:10:16 485 1787.0000 XLON 11002110000176310-E0e1TNXJoCM820190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:12:28 988 1787.5000 XLON 01002010000177374-E0e1TNXJoFLR20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:12:57 421 1788.0000 XLON 01002010000177846-E0e1TNXJoGAV20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:14:50 195 1789.5000 XLON 11002110000178925-E0e1TNXJoIvm20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:14:50 214 1789.5000 XLON 11002110000178925-E0e1TNXJoIvk20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:15:41 175 1789.5000 XLON 01002010000179121-E0e1TNXJoJx120190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:15:41 320 1789.5000 XLON 01002010000179121-E0e1TNXJoJx320190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:17:56 499 1789.5000 XLON 01002010000179667-E0e1TNXJoMLi20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:19:24 761 1789.5000 XLON 01002010000179889-E0e1TNXJoOFc20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:19:24 1022 1789.5000 XLON 11002110000180017-E0e1TNXJoOFU20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:19:24 135 1789.5000 XLON 11002110000180041-E0e1TNXJoOFe20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:19:24 706 1789.5000 XLON 11002110000180029-E0e1TNXJoOFY20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:19:24 162 1789.5000 XLON 11002110000180034-E0e1TNXJoOFa20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:21:31 768 1791.5000 XLON 01002010000180408-E0e1TNXJoR2S20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:26:17 665 1792.5000 XLON 01002010000182189-E0e1TNXJoWFf20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:27:23 529 1792.5000 XLON 11002110000182852-E0e1TNXJoXEH20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:27:23 415 1792.5000 XLON 01002010000182707-E0e1TNXJoXEJ20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:29:00 297 1792.5000 XLON 11002110000183645-E0e1TNXJoYr320190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:29:00 110 1792.5000 XLON 11002110000183645-E0e1TNXJoYr520190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:29:18 192 1793.5000 XLON 01002010000183624-E0e1TNXJoZND20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:29:18 11 1793.5000 XLON 01002010000183624-E0e1TNXJoZNB20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:29:56 533 1793.5000 XLON 11002110000184077-E0e1TNXJoa2W20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:30:22 693 1793.0000 XLON 11002110000184021-E0e1TNXJoatX20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:30:22 746 1793.0000 XLON 11002110000183893-E0e1TNXJoatV20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:30:22 957 1792.5000 XLON 11002110000183704-E0e1TNXJoatl20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:32:56 264 1792.5000 XLON 11002110000185362-E0e1TNXJoeNP20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:32:56 439 1792.5000 XLON 11002110000185362-E0e1TNXJoeNR20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:33:07 914 1792.0000 XLON 01002010000185021-E0e1TNXJoeaD20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:34:22 100 1793.0000 XLON 11002110000185838-E0e1TNXJogQa20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:34:22 361 1793.0000 XLON 11002110000185838-E0e1TNXJogQc20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:34:22 166 1793.0000 XLON 11002110000185838-E0e1TNXJogQY20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:35:40 486 1793.0000 XLON 11002110000186263-E0e1TNXJohzH20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:37:36 500 1791.0000 XLON 01002010000186688-E0e1TNXJojrC20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:37:36 190 1791.0000 XLON 01002010000186688-E0e1TNXJojrA20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:37:40 1023 1790.5000 XLON 01002010000186598-E0e1TNXJojvd20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:38:33 402 1790.0000 XLON 11002110000186791-E0e1TNXJol4k20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:38:33 435 1790.0000 XLON 11002110000186791-E0e1TNXJol4m20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:39:52 391 1789.0000 XLON 11002110000187177-E0e1TNXJomGs20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:39:52 50 1789.0000 XLON 11002110000187177-E0e1TNXJomGq20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:42:20 190 1790.0000 XLON 11002110000188324-E0e1TNXJopLg20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:42:20 600 1790.0000 XLON 11002110000188324-E0e1TNXJopLe20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:42:20 86 1790.0000 XLON 11002110000188324-E0e1TNXJopLi20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:42:20 366 1790.0000 XLON 11002110000188324-E0e1TNXJopLc20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:43:06 977 1789.5000 XLON 01002010000188186-E0e1TNXJoqYu20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:46:09 485 1789.5000 XLON 11002110000189710-E0e1TNXJouUq20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:47:34 25 1790.0000 XLON 01002010000190172-E0e1TNXJowdM20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:47:34 600 1790.0000 XLON 01002010000190172-E0e1TNXJowdK20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:49:00 319 1790.0000 XLON 01002010000190692-E0e1TNXJoyJi20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:49:00 210 1790.0000 XLON 01002010000190692-E0e1TNXJoyJl20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:49:14 485 1789.5000 XLON 11002110000190612-E0e1TNXJoyYM20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:50:46 445 1789.5000 XLON 11002110000191156-E0e1TNXJp0Cu20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:52:38 300 1790.5000 XLON 01002010000191238-E0e1TNXJp2Mh20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:52:38 293 1790.5000 XLON 01002010000191238-E0e1TNXJp2Mj20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:53:26 631 1792.0000 XLON 01002010000191314-E0e1TNXJp36F20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:54:11 486 1792.5000 XLON 01002010000191404-E0e1TNXJp3q220190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:57:09 100 1794.0000 XLON 11002110000192029-E0e1TNXJp7DJ20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:57:09 67 1794.0000 XLON 11002110000192029-E0e1TNXJp7DR20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:57:09 175 1794.0000 XLON 11002110000192029-E0e1TNXJp7DN20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:57:09 260 1794.0000 XLON 11002110000192029-E0e1TNXJp7DL20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:57:09 43 1794.0000 XLON 11002110000192029-E0e1TNXJp7DP20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:58:11 146 1795.0000 XLON 01002010000192069-E0e1TNXJp8dU20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:58:11 42 1795.0000 XLON 01002010000192069-E0e1TNXJp8dW20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:58:14 451 1795.0000 XLON 01002010000192078-E0e1TNXJp8kf20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:59:22 340 1796.0000 XLON 01002010000192209-E0e1TNXJpAdU20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:59:22 108 1796.0000 XLON 01002010000192209-E0e1TNXJpAdQ20190516
------- ---------- --------- ---------------------------------------
16-May-2019 14:59:22 188 1796.0000 XLON 01002010000192209-E0e1TNXJpAdS20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:00:13 546 1795.5000 XLON 11002110000192453-E0e1TNXJpBwd20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:00:13 159 1795.5000 XLON 11002110000192453-E0e1TNXJpBwb20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:01:21 401 1794.5000 XLON 11002110000192600-E0e1TNXJpDdO20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:01:21 254 1794.5000 XLON 11002110000192600-E0e1TNXJpDdM20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:02:20 339 1794.5000 XLON 01002010000192599-E0e1TNXJpEue20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:02:20 354 1794.5000 XLON 01002010000192599-E0e1TNXJpEuc20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:03:25 390 1794.5000 XLON 11002110000192857-E0e1TNXJpGJR20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:03:25 500 1794.5000 XLON 11002110000192857-E0e1TNXJpGJP20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:03:53 824 1794.0000 XLON 11002110000192592-E0e1TNXJpGfk20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:05:05 81 1793.5000 XLON 11002110000193022-E0e1TNXJpI0X20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:05:05 500 1793.5000 XLON 11002110000193022-E0e1TNXJpI0T20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:05:05 570 1793.5000 XLON 11002110000193022-E0e1TNXJpI0V20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:07:19 500 1794.5000 XLON 01002010000193142-E0e1TNXJpKHv20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:07:19 1070 1794.5000 XLON 01002010000193142-E0e1TNXJpKHx20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:07:19 119 1794.5000 XLON 01002010000193142-E0e1TNXJpKHt20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:07:27 1448 1794.0000 XLON 01002010000193111-E0e1TNXJpKVo20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:09:03 421 1794.0000 XLON 11002110000193478-E0e1TNXJpMYx20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:09:03 20 1794.0000 XLON 11002110000193478-E0e1TNXJpMYv20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:11:07 765 1792.5000 XLON 01002010000193679-E0e1TNXJpPSm20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:12:36 172 1792.5000 XLON 11002110000194006-E0e1TNXJpR4220190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:12:36 721 1792.5000 XLON 11002110000194006-E0e1TNXJpR4620190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:12:36 342 1792.5000 XLON 11002110000194006-E0e1TNXJpR4420190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:12:46 1071 1792.0000 XLON 11002110000193694-E0e1TNXJpRKA20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:13:29 776 1791.5000 XLON 01002010000193837-E0e1TNXJpSBb20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:15:57 407 1792.5000 XLON 01002010000194295-E0e1TNXJpUiG20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:15:57 65 1792.5000 XLON 01002010000194295-E0e1TNXJpUiK20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:15:57 272 1792.5000 XLON 01002010000194295-E0e1TNXJpUiM20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:15:57 600 1792.5000 XLON 01002010000194295-E0e1TNXJpUiI20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:16:14 988 1792.0000 XLON 11002110000194170-E0e1TNXJpV7E20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:18:24 214 1792.0000 XLON 11002110000194775-E0e1TNXJpXKV20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:18:24 175 1792.0000 XLON 11002110000194775-E0e1TNXJpXKT20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:18:24 500 1792.0000 XLON 11002110000194775-E0e1TNXJpXKP20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:18:24 296 1792.0000 XLON 11002110000194775-E0e1TNXJpXKR20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:19:13 500 1792.0000 XLON 11002110000194904-E0e1TNXJpYAU20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:19:13 202 1792.0000 XLON 11002110000194904-E0e1TNXJpYAW20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:19:31 1027 1791.5000 XLON 11002110000194606-E0e1TNXJpYRm20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:20:57 741 1792.0000 XLON 11002110000195150-E0e1TNXJpaPj20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:22:39 464 1792.5000 XLON 11002110000195646-E0e1TNXJpcyY20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:24:13 500 1792.5000 XLON 11002110000195848-E0e1TNXJpeM920190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:24:13 214 1792.5000 XLON 11002110000195848-E0e1TNXJpeMB20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:24:35 603 1792.0000 XLON 01002010000195448-E0e1TNXJpekX20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:25:44 482 1792.5000 XLON 01002010000196035-E0e1TNXJpgKo20190516
------- ---------- --------- ---------------------------------------
16-May-2019 15:27:38 441 1793.0000 XLON 11002110000196467-E0e1TNXJpivZ20190516
------- ---------- --------- ---------------------------------------
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
POSSFMFMMFUSELI
(END) Dow Jones Newswires
May 16, 2019 12:49 ET (16:49 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
