We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 1.46% | 3,329.00 | 3,327.00 | 3,328.00 | 3,331.00 | 3,291.00 | 3,303.00 | 2,293,088 | 16:35:21 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 35.18 | 62.65B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 7618Z
RELX PLC
21 May 2019
21 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 192,300 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1813.8960 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,500,026 ordinary shares in treasury, and has 1,952,103,808 ordinary shares in issue (excluding treasury shares). Since 2 January 2019 RELX PLC has purchased 18,477,006 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 May 2019 Number of ordinary shares purchased: 192,300 Volume weighted average price paid per share (p): 1813.8960
Disaggregated information
Hot Features
Premium
Transaction Date Price Platform Transaction reference
and time Volume (p) Code number
21-May-2019 07:01:12 593 1817.5000 XLON 11002110000001154-E0e56AwxJh0220190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:01:12 1544 1818.5000 XLON 01002010000001193-E0e56AwxJgzV20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:01:12 578 1818.0000 XLON 11002110000001111-E0e56AwxJgzj20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:01:12 1203 1818.0000 XLON 11002110000001111-E0e56AwxJgzh20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:05:15 662 1817.0000 XLON 11002110000002367-E0e56AwxJkJS20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:06:30 485 1815.0000 XLON 01002010000003392-E0e56AwxJlaD20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:09:13 511 1813.5000 XLON 01002010000004008-E0e56AwxJobR20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:10:21 112 1813.0000 XLON 01002010000004487-E0e56AwxJptC20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:10:21 371 1813.0000 XLON 01002010000004487-E0e56AwxJptA20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:18:45 500 1815.0000 XLON 01002010000008949-E0e56AwxK0jS20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:18:48 500 1815.0000 XLON 01002010000008979-E0e56AwxK0mr20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:18:48 97 1815.0000 XLON 01002010000008979-E0e56AwxK0mt20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:20:26 500 1814.5000 XLON 11002110000010225-E0e56AwxK2ba20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:21:06 518 1816.5000 XLON 11002110000010807-E0e56AwxK3gH20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:21:18 467 1816.5000 XLON 01002010000010877-E0e56AwxK3v320190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:21:50 283 1814.5000 XLON 01002010000011117-E0e56AwxK4Zo20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:23:28 42 1816.5000 XLON 11002110000012525-E0e56AwxK6X720190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:23:28 400 1816.5000 XLON 11002110000012525-E0e56AwxK6X520190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:23:37 573 1816.0000 XLON 11002110000012291-E0e56AwxK6lV20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:26:56 441 1816.5000 XLON 11002110000013891-E0e56AwxKAk520190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:28:34 764 1815.5000 XLON 11002110000014756-E0e56AwxKCPA20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:28:34 1070 1815.5000 XLON 01002010000014742-E0e56AwxKCP820190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:29:54 687 1814.5000 XLON 01002010000014761-E0e56AwxKDwi20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:30:35 630 1814.5000 XLON 01002010000016241-E0e56AwxKEq420190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:30:50 500 1814.5000 XLON 01002010000016334-E0e56AwxKFAE20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:33:55 441 1816.5000 XLON 01002010000018086-E0e56AwxKIrI20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:33:55 462 1816.5000 XLON 11002110000018078-E0e56AwxKIrK20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:35:12 790 1815.5000 XLON 01002010000018087-E0e56AwxKKbq20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:39:22 552 1816.0000 XLON 11002110000021782-E0e56AwxKP2G20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:39:22 608 1816.0000 XLON 01002010000021545-E0e56AwxKP2E20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:43:00 446 1818.0000 XLON 11002110000024350-E0e56AwxKSSA20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:44:22 42 1818.0000 XLON 11002110000025245-E0e56AwxKTS320190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:44:26 363 1818.0000 XLON 11002110000025297-E0e56AwxKTV920190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:46:26 23 1817.5000 XLON 01002010000026270-E0e56AwxKUzw20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:46:26 105 1817.5000 XLON 01002010000026270-E0e56AwxKV0020190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:46:32 302 1817.5000 XLON 01002010000026270-E0e56AwxKV9P20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:46:32 187 1817.5000 XLON 01002010000026270-E0e56AwxKV9T20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:46:56 617 1817.0000 XLON 11002110000026262-E0e56AwxKVXL20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:47:42 227 1817.0000 XLON 11002110000026927-E0e56AwxKVwL20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:50:06 747 1817.0000 XLON 11002110000027736-E0e56AwxKXJY20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:50:06 1019 1817.0000 XLON 01002010000027669-E0e56AwxKXJW20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:52:07 442 1816.5000 XLON 01002010000028406-E0e56AwxKZX820190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:54:15 80 1817.0000 XLON 11002110000029161-E0e56AwxKceF20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:54:15 537 1817.0000 XLON 11002110000029161-E0e56AwxKceH20190521
------- ---------- --------- ---------------------------------------
21-May-2019 07:54:48 604 1817.0000 XLON 11002110000029690-E0e56AwxKd5E20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:01:02 529 1818.5000 XLON 01002010000033399-E0e56AwxKikB20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:01:35 390 1819.0000 XLON 01002010000033450-E0e56AwxKjvg20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:01:35 140 1819.0000 XLON 01002010000033450-E0e56AwxKjvU20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:04:22 300 1818.5000 XLON 11002110000034689-E0e56AwxKnEY20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:07:42 1293 1819.5000 XLON 11002110000035709-E0e56AwxKqgb20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:11:26 477 1820.0000 XLON 11002110000037461-E0e56AwxKuRl20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:11:26 53 1820.0000 XLON 11002110000037461-E0e56AwxKuRo20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:14:04 253 1821.0000 XLON 01002010000038683-E0e56AwxKwW420190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:14:04 156 1821.0000 XLON 01002010000038683-E0e56AwxKwW020190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:14:04 500 1821.0000 XLON 01002010000038683-E0e56AwxKwW220190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:14:04 130 1821.0000 XLON 01002010000038683-E0e56AwxKwVy20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:16:50 398 1822.5000 XLON 01002010000039764-E0e56AwxKzFr20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:16:50 43 1822.5000 XLON 01002010000039764-E0e56AwxKzFp20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:16:50 457 1822.5000 XLON 11002110000039752-E0e56AwxKzFn20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:18:30 441 1822.5000 XLON 11002110000040605-E0e56AwxL0rp20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:20:33 500 1824.5000 XLON 01002010000041552-E0e56AwxL2gq20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:20:33 382 1824.5000 XLON 01002010000041552-E0e56AwxL2gs20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:22:28 850 1823.5000 XLON 01002010000042475-E0e56AwxL4Ls20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:22:28 32 1823.5000 XLON 01002010000042475-E0e56AwxL4Lu20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:24:01 1058 1823.0000 XLON 11002110000042475-E0e56AwxL5P220190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:24:24 33 1823.0000 XLON 11002110000043019-E0e56AwxL5cC20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:24:24 312 1823.0000 XLON 11002110000043019-E0e56AwxL5cA20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:25:02 367 1822.5000 XLON 11002110000042935-E0e56AwxL5tt20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:25:02 74 1822.5000 XLON 11002110000042935-E0e56AwxL5tr20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:27:53 717 1822.5000 XLON 11002110000044571-E0e56AwxL7g320190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:27:53 496 1822.5000 XLON 11002110000044499-E0e56AwxL7fu20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:27:53 1277 1822.5000 XLON 01002010000043972-E0e56AwxL7fs20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:27:53 71 1822.5000 XLON 11002110000044499-E0e56AwxL7fx20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:29:42 441 1821.5000 XLON 11002110000045315-E0e56AwxL9l820190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:32:41 617 1821.5000 XLON 11002110000046208-E0e56AwxLD2l20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:34:51 589 1821.5000 XLON 11002110000047403-E0e56AwxLFpv20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:36:19 443 1820.5000 XLON 01002010000048423-E0e56AwxLH1v20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:37:52 766 1820.5000 XLON 01002010000049120-E0e56AwxLIL420190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:42:23 236 1821.0000 XLON 01002010000050710-E0e56AwxLMIE20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:42:23 500 1821.0000 XLON 01002010000050710-E0e56AwxLMIC20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:42:40 625 1820.5000 XLON 11002110000049579-E0e56AwxLMmC20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:44:08 473 1819.5000 XLON 11002110000050382-E0e56AwxLOhg20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:45:24 508 1820.0000 XLON 11002110000051646-E0e56AwxLQam20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:49:13 194 1820.0000 XLON 11002110000052833-E0e56AwxLTOU20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:49:13 500 1820.0000 XLON 11002110000052833-E0e56AwxLTOW20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:50:50 500 1821.0000 XLON 01002010000053622-E0e56AwxLUpb20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:52:05 68 1820.5000 XLON 11002110000053757-E0e56AwxLVxO20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:52:05 461 1820.5000 XLON 11002110000053757-E0e56AwxLVxM20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:54:40 312 1820.0000 XLON 11002110000055214-E0e56AwxLY3z20190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:54:40 79 1820.0000 XLON 11002110000055214-E0e56AwxLY4120190521
------- ---------- --------- ---------------------------------------
21-May-2019 08:54:40 238 1820.0000 XLON 11002110000055214-E0e56AwxLY4320190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:00:13 370 1821.0000 XLON 11002110000057590-E0e56AwxLdZK20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:00:13 193 1821.0000 XLON 11002110000057590-E0e56AwxLdZM20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:00:32 497 1821.0000 XLON 01002010000057789-E0e56AwxLdk320190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:01:18 488 1821.5000 XLON 01002010000058074-E0e56AwxLePN20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:02:17 285 1821.0000 XLON 11002110000058020-E0e56AwxLfg320190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:02:20 292 1821.0000 XLON 11002110000058020-E0e56AwxLfkM20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:06:04 467 1820.0000 XLON 11002110000060026-E0e56AwxLj0Q20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:06:04 500 1820.0000 XLON 11002110000060026-E0e56AwxLj0O20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:07:44 500 1820.5000 XLON 11002110000060616-E0e56AwxLkjr20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:09:00 107 1820.0000 XLON 11002110000061267-E0e56AwxLm2c20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:09:00 622 1820.0000 XLON 11002110000061267-E0e56AwxLm2a20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:09:58 1076 1820.5000 XLON 01002010000061463-E0e56AwxLmig20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:09:58 518 1820.5000 XLON 11002110000061600-E0e56AwxLmik20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:10:53 558 1820.5000 XLON 11002110000061600-E0e56AwxLnb520190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:10:53 98 1820.5000 XLON 11002110000061673-E0e56AwxLnb720190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:16:39 865 1820.0000 XLON 11002110000063530-E0e56AwxLtAO20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:18:34 396 1820.0000 XLON 11002110000064323-E0e56AwxLvQy20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:20:10 590 1820.0000 XLON 01002010000064693-E0e56AwxLyZB20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:20:10 263 1820.0000 XLON 01002010000064693-E0e56AwxLyZ920190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:24:51 702 1819.0000 XLON 01002010000065310-E0e56AwxM3pl20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:26:30 532 1818.5000 XLON 11002110000067854-E0e56AwxM5HE20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:26:30 885 1818.5000 XLON 11002110000067854-E0e56AwxM5HC20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:27:55 707 1818.0000 XLON 01002010000065184-E0e56AwxM6Iz20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:33:12 1044 1818.5000 XLON 01002010000070643-E0e56AwxMB1p20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:33:12 1208 1818.5000 XLON 01002010000070899-E0e56AwxMB1z20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:33:12 679 1818.0000 XLON 11002110000069871-E0e56AwxMB2520190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:43:38 699 1819.0000 XLON 01002010000074759-E0e56AwxMIn120190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:44:30 80 1819.0000 XLON 01002010000075022-E0e56AwxMJQw20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:44:30 616 1819.0000 XLON 01002010000075022-E0e56AwxMJQy20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:46:06 617 1819.5000 XLON 01002010000075677-E0e56AwxMKUL20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:47:02 44 1819.5000 XLON 11002110000075878-E0e56AwxML6I20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:49:16 388 1818.5000 XLON 01002010000075915-E0e56AwxMMkW20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:49:16 97 1818.5000 XLON 01002010000075915-E0e56AwxMMkU20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:50:48 212 1818.5000 XLON 11002110000077880-E0e56AwxMOKR20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:50:48 500 1818.5000 XLON 11002110000077880-E0e56AwxMOKP20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:53:00 314 1818.5000 XLON 01002010000078637-E0e56AwxMPnp20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:53:00 187 1818.5000 XLON 01002010000078637-E0e56AwxMPnr20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:54:24 529 1818.5000 XLON 01002010000078919-E0e56AwxMQhz20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:56:04 65 1818.5000 XLON 11002110000079665-E0e56AwxMRij20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:56:04 500 1818.5000 XLON 11002110000079665-E0e56AwxMRih20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:56:58 476 1818.0000 XLON 11002110000076367-E0e56AwxMS7620190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:59:16 294 1818.5000 XLON 01002010000080239-E0e56AwxMTxR20190521
------- ---------- --------- ---------------------------------------
21-May-2019 09:59:16 164 1818.5000 XLON 01002010000080239-E0e56AwxMTxV20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:01:03 443 1818.5000 XLON 01002010000081305-E0e56AwxMVn520190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:02:16 129 1818.5000 XLON 11002110000081717-E0e56AwxMWbR20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:02:16 345 1818.5000 XLON 11002110000081717-E0e56AwxMWbN20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:07:37 1389 1819.0000 XLON 11002110000082810-E0e56AwxMa5C20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:07:37 821 1819.0000 XLON 01002010000083171-E0e56AwxMa5E20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:11:34 764 1819.0000 XLON 01002010000084862-E0e56AwxMd9z20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:12:34 993 1818.5000 XLON 11002110000084776-E0e56AwxMdpk20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:13:26 445 1818.0000 XLON 01002010000083365-E0e56AwxMeSA20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:13:26 40 1818.0000 XLON 01002010000083365-E0e56AwxMeRz20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:17:07 556 1817.5000 XLON 01002010000085131-E0e56AwxMhHu20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:17:07 489 1817.5000 XLON 11002110000086062-E0e56AwxMhHw20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:23:15 500 1818.5000 XLON 01002010000088270-E0e56AwxMl5r20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:26:05 441 1819.0000 XLON 11002110000089247-E0e56AwxMmiH20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:27:49 444 1819.5000 XLON 01002010000089751-E0e56AwxMo1a20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:29:47 662 1819.5000 XLON 11002110000090201-E0e56AwxMpF720190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:32:45 441 1820.0000 XLON 11002110000091347-E0e56AwxMrOS20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:33:19 485 1819.5000 XLON 01002010000090805-E0e56AwxMrhz20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:35:21 1256 1819.5000 XLON 01002010000091780-E0e56AwxMtYh20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:36:30 1164 1819.0000 XLON 11002110000091836-E0e56AwxMuL220190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:45:04 72 1820.0000 XLON 11002110000095369-E0e56AwxMzTG20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:45:04 73 1820.0000 XLON 11002110000095369-E0e56AwxMzTI20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:45:04 72 1820.0000 XLON 11002110000095369-E0e56AwxMzTC20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:45:04 73 1820.0000 XLON 11002110000095369-E0e56AwxMzTE20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:45:04 81 1820.0000 XLON 11002110000095369-E0e56AwxMzT820190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:45:04 83 1820.0000 XLON 11002110000095369-E0e56AwxMzTA20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:45:04 164 1820.0000 XLON 11002110000095369-E0e56AwxMzT620190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:46:32 90 1820.0000 XLON 01002010000095776-E0e56AwxN0FE20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:46:32 323 1820.0000 XLON 01002010000095776-E0e56AwxN0FG20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:46:32 116 1820.0000 XLON 01002010000095776-E0e56AwxN0FC20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:47:47 322 1820.0000 XLON 11002110000096286-E0e56AwxN0ks20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:47:47 163 1820.0000 XLON 11002110000096286-E0e56AwxN0ku20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:48:07 470 1819.5000 XLON 11002110000094663-E0e56AwxN0z420190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:49:55 65 1820.5000 XLON 11002110000097168-E0e56AwxN2Iy20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:49:55 470 1820.5000 XLON 11002110000097168-E0e56AwxN2J020190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:51:17 642 1820.0000 XLON 01002010000097021-E0e56AwxN3IN20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:53:14 749 1819.5000 XLON 11002110000097048-E0e56AwxN4eh20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:57:10 969 1819.5000 XLON 11002110000099656-E0e56AwxN7UB20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:57:10 92 1819.5000 XLON 11002110000099656-E0e56AwxN7U920190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:57:33 242 1819.0000 XLON 01002010000098311-E0e56AwxN7nq20190521
------- ---------- --------- ---------------------------------------
21-May-2019 10:57:33 824 1819.0000 XLON 01002010000098311-E0e56AwxN7ns20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:03:14 256 1819.5000 XLON 01002010000102271-E0e56AwxNCnC20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:03:25 816 1819.5000 XLON 01002010000102271-E0e56AwxNCvH20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:04:13 446 1819.0000 XLON 11002110000102409-E0e56AwxNDfL20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:08:12 200 1819.5000 XLON 11002110000104133-E0e56AwxNG9T20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:09:14 441 1820.0000 XLON 01002010000104413-E0e56AwxNH9g20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:11:10 300 1819.0000 XLON 11002110000104350-E0e56AwxNIf920190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:11:10 529 1819.5000 XLON 01002010000104368-E0e56AwxNIdW20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:11:10 141 1819.0000 XLON 11002110000104350-E0e56AwxNIf620190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:12:34 477 1820.5000 XLON 11002110000105875-E0e56AwxNJqS20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:14:11 394 1820.0000 XLON 11002110000106538-E0e56AwxNLMA20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:16:29 617 1820.0000 XLON 11002110000107134-E0e56AwxNMoz20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:16:29 485 1820.0000 XLON 01002010000107352-E0e56AwxNMp520190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:20:58 828 1819.5000 XLON 11002110000108835-E0e56AwxNPx720190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:21:59 529 1819.0000 XLON 01002010000107712-E0e56AwxNQc420190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:22:50 617 1818.5000 XLON 11002110000107671-E0e56AwxNRFh20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:26:29 558 1817.0000 XLON 01002010000110617-E0e56AwxNV1t20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:27:59 611 1816.0000 XLON 11002110000112143-E0e56AwxNWFJ20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:31:51 712 1816.0000 XLON 11002110000113343-E0e56AwxNZ9G20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:33:49 177 1816.0000 XLON 11002110000114456-E0e56AwxNaYn20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:33:49 278 1816.0000 XLON 11002110000114456-E0e56AwxNaYZ20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:37:54 428 1816.5000 XLON 11002110000115730-E0e56AwxNcqx20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:37:54 130 1816.5000 XLON 11002110000115730-E0e56AwxNcqv20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:39:22 350 1817.0000 XLON 01002010000116528-E0e56AwxNdjl20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:40:26 617 1816.5000 XLON 11002110000116436-E0e56AwxNeF520190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:43:03 496 1816.5000 XLON 11002110000117974-E0e56AwxNfqr20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:43:03 33 1816.5000 XLON 11002110000117974-E0e56AwxNfqp20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:44:31 462 1817.0000 XLON 11002110000119027-E0e56AwxNgl820190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:46:30 530 1816.5000 XLON 11002110000118968-E0e56AwxNiHP20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:46:30 497 1816.0000 XLON 01002010000117251-E0e56AwxNiI720190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:50:16 928 1816.0000 XLON 11002110000121957-E0e56AwxNkpv20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:55:07 528 1817.5000 XLON 01002010000124163-E0e56AwxNo5920190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:58:07 485 1817.0000 XLON 11002110000125353-E0e56AwxNpb320190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:59:27 572 1817.0000 XLON 01002010000125993-E0e56AwxNqOT20190521
------- ---------- --------- ---------------------------------------
21-May-2019 11:59:27 726 1817.0000 XLON 01002010000125993-E0e56AwxNqOR20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:01:04 537 1817.5000 XLON 01002010000126426-E0e56AwxNrzy20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:02:06 828 1816.5000 XLON 01002010000125917-E0e56AwxNtNw20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:02:43 858 1816.5000 XLON 01002010000127465-E0e56AwxNuoi20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:09:24 486 1816.5000 XLON 01002010000130461-E0e56AwxNzmp20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:10:41 678 1816.0000 XLON 11002110000130524-E0e56AwxO19g20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:11:49 1017 1815.5000 XLON 01002010000130558-E0e56AwxO2HI20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:16:06 30 1815.0000 XLON 11002110000133540-E0e56AwxO5w620190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:16:06 922 1815.0000 XLON 11002110000133540-E0e56AwxO5w420190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:18:19 581 1815.5000 XLON 01002010000134417-E0e56AwxO80M20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:22:53 485 1816.0000 XLON 01002010000136002-E0e56AwxOAlU20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:24:41 759 1816.0000 XLON 01002010000136381-E0e56AwxOBwq20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:25:51 254 1816.0000 XLON 11002110000136801-E0e56AwxOD0820190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:28:22 1156 1816.0000 XLON 11002110000137374-E0e56AwxOFId20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:30:21 441 1815.5000 XLON 11002110000135977-E0e56AwxOGyr20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:30:21 699 1815.5000 XLON 01002010000137860-E0e56AwxOGyt20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:31:51 1334 1815.0000 XLON 01002010000137395-E0e56AwxOIia20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:34:14 485 1814.5000 XLON 11002110000139043-E0e56AwxOKfQ20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:38:55 19 1816.0000 XLON 01002010000140951-E0e56AwxOOwx20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:38:55 500 1816.0000 XLON 01002010000140951-E0e56AwxOOwv20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:40:01 485 1815.5000 XLON 01002010000141155-E0e56AwxOPuM20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:40:51 468 1816.0000 XLON 11002110000141454-E0e56AwxOQgf20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:42:47 727 1814.5000 XLON 11002110000142056-E0e56AwxOSHi20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:44:27 627 1814.5000 XLON 01002010000142610-E0e56AwxOTRi20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:44:27 206 1814.5000 XLON 01002010000142610-E0e56AwxOTRm20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:44:34 137 1814.5000 XLON 01002010000142610-E0e56AwxOTVR20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:45:53 800 1814.0000 XLON 01002010000142082-E0e56AwxOV0r20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:49:18 3 1812.0000 XLON 11002110000143595-E0e56AwxOXrv20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:51:04 1018 1812.5000 XLON 11002110000144569-E0e56AwxOZD220190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:51:56 124 1812.5000 XLON 01002010000145139-E0e56AwxOZzm20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:51:56 341 1812.5000 XLON 01002010000145139-E0e56AwxOZzp20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:54:43 111 1813.0000 XLON 11002110000146232-E0e56AwxOcMw20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:55:44 13 1813.0000 XLON 01002010000146569-E0e56AwxOdGN20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:56:08 519 1813.0000 XLON 11002110000146771-E0e56AwxOdR220190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:57:32 441 1813.5000 XLON 01002010000147219-E0e56AwxOeJz20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:58:13 662 1813.5000 XLON 11002110000147366-E0e56AwxOeyw20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:59:52 603 1813.5000 XLON 11002110000147768-E0e56AwxOfxw20190521
------- ---------- --------- ---------------------------------------
21-May-2019 12:59:59 464 1813.0000 XLON 01002010000147773-E0e56AwxOgDu20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:05:01 455 1813.5000 XLON 11002110000148631-E0e56AwxOjoD20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:05:57 470 1815.0000 XLON 01002010000150211-E0e56AwxOkmA20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:08:56 221 1816.0000 XLON 01002010000151376-E0e56AwxOnJ120190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:08:56 500 1816.0000 XLON 01002010000151376-E0e56AwxOnIz20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:10:50 8 1815.5000 XLON 01002010000152461-E0e56AwxOpBx20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:10:50 500 1815.0000 XLON 01002010000152461-E0e56AwxOpBt20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:10:50 109 1815.5000 XLON 01002010000152461-E0e56AwxOpBv20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:12:29 49 1815.0000 XLON 11002110000153087-E0e56AwxOqUF20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:13:17 956 1815.5000 XLON 11002110000153436-E0e56AwxOqvd20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:13:17 628 1815.5000 XLON 01002010000153242-E0e56AwxOqvT20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:13:17 548 1815.5000 XLON 01002010000153471-E0e56AwxOqvf20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:13:17 132 1815.5000 XLON 01002010000153261-E0e56AwxOqvV20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:13:17 628 1815.5000 XLON 01002010000153411-E0e56AwxOqvb20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:16:41 486 1815.5000 XLON 11002110000154852-E0e56AwxOtX820190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:19:04 193 1815.5000 XLON 01002010000155982-E0e56AwxOvPh20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:19:04 249 1815.5000 XLON 01002010000155982-E0e56AwxOvPj20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:19:58 299 1815.5000 XLON 11002110000156433-E0e56AwxOvwv20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:19:58 142 1815.5000 XLON 11002110000156433-E0e56AwxOvwx20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:22:25 442 1816.5000 XLON 01002010000157982-E0e56AwxOy0U20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:23:41 253 1816.5000 XLON 01002010000158317-E0e56AwxOyns20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:23:41 131 1816.5000 XLON 01002010000158317-E0e56AwxOynq20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:24:12 131 1816.5000 XLON 01002010000158511-E0e56AwxOzCd20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:24:12 500 1816.5000 XLON 01002010000158511-E0e56AwxOzCb20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:28:05 118 1816.0000 XLON 11002110000159794-E0e56AwxP24E20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:28:05 713 1816.0000 XLON 11002110000159794-E0e56AwxP24G20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:28:58 388 1815.5000 XLON 11002110000160161-E0e56AwxP2lh20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:28:58 393 1815.5000 XLON 11002110000160161-E0e56AwxP2lf20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:30:31 200 1816.0000 XLON 11002110000160833-E0e56AwxP4gD20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:30:31 500 1816.0000 XLON 11002110000160833-E0e56AwxP4gF20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:30:31 152 1816.0000 XLON 11002110000160833-E0e56AwxP4gH20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:32:16 90 1815.5000 XLON 01002010000161476-E0e56AwxP7Ew20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:32:18 711 1815.5000 XLON 01002010000161482-E0e56AwxP7JU20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:32:48 441 1815.5000 XLON 01002010000161704-E0e56AwxP81R20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:34:44 64 1816.0000 XLON 01002010000162317-E0e56AwxPBHC20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:34:44 638 1816.0000 XLON 01002010000162317-E0e56AwxPBH920190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:36:06 500 1816.5000 XLON 11002110000163123-E0e56AwxPDWt20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:36:06 200 1816.5000 XLON 11002110000163123-E0e56AwxPDWw20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:37:04 500 1816.5000 XLON 11002110000164009-E0e56AwxPEpv20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:38:37 113 1817.5000 XLON 11002110000164747-E0e56AwxPGym20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:38:38 500 1817.5000 XLON 01002010000164753-E0e56AwxPH0W20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:39:17 344 1817.5000 XLON 11002110000164992-E0e56AwxPHkO20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:39:17 424 1817.5000 XLON 11002110000164992-E0e56AwxPHkM20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:40:57 299 1817.0000 XLON 01002010000165770-E0e56AwxPJWv20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:40:57 704 1817.0000 XLON 01002010000165777-E0e56AwxPJWx20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:40:57 396 1817.0000 XLON 01002010000165770-E0e56AwxPJWt20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:40:57 904 1817.0000 XLON 11002110000165769-E0e56AwxPJWr20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:42:32 642 1816.5000 XLON 11002110000166326-E0e56AwxPKtI20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:44:35 556 1816.0000 XLON 01002010000167024-E0e56AwxPNQU20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:44:35 543 1816.0000 XLON 01002010000166326-E0e56AwxPNQS20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:45:04 489 1815.5000 XLON 11002110000166327-E0e56AwxPOKu20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:45:04 203 1815.5000 XLON 11002110000166327-E0e56AwxPOKr20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:46:38 704 1815.5000 XLON 11002110000167884-E0e56AwxPQRW20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:47:29 265 1815.0000 XLON 01002010000168044-E0e56AwxPRS420190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:47:39 212 1815.0000 XLON 01002010000168725-E0e56AwxPRZC20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:48:40 694 1815.0000 XLON 01002010000168725-E0e56AwxPSwp20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:50:06 712 1814.5000 XLON 01002010000168694-E0e56AwxPUOs20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:50:06 100 1814.0000 XLON 01002010000169435-E0e56AwxPURr20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:50:06 477 1814.0000 XLON 01002010000169435-E0e56AwxPURt20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:51:00 881 1812.5000 XLON 11002110000169905-E0e56AwxPVpe20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:54:53 453 1811.0000 XLON 11002110000170707-E0e56AwxPag220190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:54:53 734 1811.0000 XLON 01002010000171585-E0e56AwxPagE20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:56:26 589 1810.5000 XLON 01002010000172324-E0e56AwxPcYa20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:57:33 88 1810.5000 XLON 11002110000173035-E0e56AwxPda820190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:57:33 347 1810.5000 XLON 11002110000173035-E0e56AwxPda620190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:57:33 251 1810.5000 XLON 11002110000173035-E0e56AwxPda420190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:59:14 520 1810.5000 XLON 11002110000173676-E0e56AwxPfJA20190521
------- ---------- --------- ---------------------------------------
21-May-2019 13:59:48 504 1811.0000 XLON 01002010000173929-E0e56AwxPfyT20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:01:27 956 1810.5000 XLON 01002010000174723-E0e56AwxPhxp20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:01:27 1292 1810.0000 XLON 01002010000171521-E0e56AwxPhy420190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:06:01 569 1809.0000 XLON 11002110000176992-E0e56AwxPo5N20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:06:01 529 1809.0000 XLON 11002110000176964-E0e56AwxPo5L20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:06:14 573 1808.5000 XLON 11002110000175483-E0e56AwxPoK320190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:06:18 473 1808.0000 XLON 01002010000175493-E0e56AwxPoTz20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:06:18 235 1808.0000 XLON 01002010000177029-E0e56AwxPoU120190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:06:18 766 1808.0000 XLON 01002010000177029-E0e56AwxPoU320190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:12:01 485 1807.5000 XLON 01002010000179050-E0e56AwxPvxk20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:12:38 25 1807.5000 XLON 01002010000179219-E0e56AwxPwhp20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:13:45 528 1807.5000 XLON 11002110000179423-E0e56AwxPyCf20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:14:34 24 1808.0000 XLON 11002110000179714-E0e56AwxPyzH20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:14:34 355 1808.0000 XLON 01002010000179756-E0e56AwxPyz920190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:14:34 86 1808.0000 XLON 01002010000179756-E0e56AwxPyzB20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:14:34 433 1808.0000 XLON 01002010000179743-E0e56AwxPyyv20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:14:34 9 1808.0000 XLON 01002010000179743-E0e56AwxPyz220190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:14:34 138 1808.0000 XLON 01002010000179769-E0e56AwxPyzF20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:16:40 40 1809.5000 XLON 11002110000180373-E0e56AwxQ25M20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:16:40 445 1809.5000 XLON 11002110000180373-E0e56AwxQ25K20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:17:49 500 1809.5000 XLON 01002010000180709-E0e56AwxQ3BF20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:17:49 30 1809.5000 XLON 01002010000180709-E0e56AwxQ3BH20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:18:12 195 1809.0000 XLON 01002010000180422-E0e56AwxQ3b520190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:19:28 441 1808.5000 XLON 11002110000181013-E0e56AwxQ5R520190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:19:28 435 1809.0000 XLON 01002010000181073-E0e56AwxQ5PJ20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:19:28 182 1809.0000 XLON 01002010000181073-E0e56AwxQ5PE20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:21:07 442 1809.0000 XLON 11002110000181461-E0e56AwxQ7KV20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:23:28 795 1808.5000 XLON 11002110000181779-E0e56AwxQ9fr20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:23:28 636 1808.0000 XLON 01002010000181825-E0e56AwxQ9gO20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:24:54 803 1807.5000 XLON 11002110000182223-E0e56AwxQB8h20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:27:13 253 1807.5000 XLON 11002110000182577-E0e56AwxQDxp20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:27:13 651 1807.5000 XLON 11002110000182577-E0e56AwxQDxn20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:27:20 1124 1807.0000 XLON 11002110000182211-E0e56AwxQE2m20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:29:49 803 1805.5000 XLON 01002010000183106-E0e56AwxQGXB20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:33:14 502 1806.5000 XLON 11002110000184223-E0e56AwxQJeO20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:34:35 485 1807.0000 XLON 01002010000184508-E0e56AwxQLS520190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:34:39 442 1806.5000 XLON 01002010000184472-E0e56AwxQLX120190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:36:04 79 1806.0000 XLON 01002010000184683-E0e56AwxQN0h20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:36:09 307 1806.0000 XLON 01002010000184689-E0e56AwxQN9L20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:36:17 665 1805.5000 XLON 11002110000184618-E0e56AwxQNK420190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:36:20 523 1805.5000 XLON 01002010000184677-E0e56AwxQNOp20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:38:39 531 1805.0000 XLON 11002110000184904-E0e56AwxQPx920190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:38:39 757 1805.0000 XLON 11002110000184904-E0e56AwxQPxB20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:40:03 838 1805.5000 XLON 01002010000185335-E0e56AwxQRII20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:40:05 839 1805.0000 XLON 11002110000185254-E0e56AwxQRNq20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:40:50 475 1803.5000 XLON 11002110000185357-E0e56AwxQSC920190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:43:03 617 1806.0000 XLON 01002010000185947-E0e56AwxQUfc20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:43:50 88 1805.0000 XLON 11002110000185926-E0e56AwxQVZt20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:43:50 441 1805.0000 XLON 01002010000185911-E0e56AwxQVZr20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:44:57 510 1805.0000 XLON 01002010000186297-E0e56AwxQWhM20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:46:03 532 1805.0000 XLON 11002110000186527-E0e56AwxQY2Q20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:46:03 41 1805.0000 XLON 11002110000186527-E0e56AwxQY2O20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:48:29 554 1804.5000 XLON 11002110000186159-E0e56AwxQabq20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:48:29 628 1804.0000 XLON 01002010000186183-E0e56AwxQahB20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:48:41 371 1803.5000 XLON 01002010000187385-E0e56AwxQatl20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:49:23 486 1803.0000 XLON 01002010000188144-E0e56AwxQbjF20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:50:58 52 1803.5000 XLON 11002110000188565-E0e56AwxQdS420190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:51:12 50 1803.5000 XLON 11002110000188565-E0e56AwxQdiG20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:51:12 100 1803.5000 XLON 11002110000188565-E0e56AwxQdiB20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:51:12 26 1803.5000 XLON 11002110000188565-E0e56AwxQdiI20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:51:12 40 1803.5000 XLON 11002110000188565-E0e56AwxQdiE20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:51:19 113 1803.5000 XLON 11002110000188565-E0e56AwxQdlQ20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:51:19 71 1803.5000 XLON 11002110000188565-E0e56AwxQdlT20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:51:19 19 1803.5000 XLON 11002110000188565-E0e56AwxQdlV20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:51:19 100 1803.5000 XLON 11002110000188565-E0e56AwxQdlO20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:51:19 100 1803.5000 XLON 11002110000188565-E0e56AwxQdlM20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:52:39 1124 1803.5000 XLON 01002010000188694-E0e56AwxQf0I20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:55:07 585 1803.5000 XLON 01002010000188935-E0e56AwxQgpp20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:55:10 95 1803.0000 XLON 01002010000188144-E0e56AwxQgwr20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:55:11 100 1803.0000 XLON 01002010000188144-E0e56AwxQh3C20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:55:11 292 1803.0000 XLON 01002010000188144-E0e56AwxQh3E20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:55:11 39 1803.0000 XLON 01002010000188144-E0e56AwxQh3G20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:56:00 979 1801.0000 XLON 11002110000189141-E0e56AwxQlG820190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:56:01 1273 1800.5000 XLON 01002010000189106-E0e56AwxQlQz20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:56:11 979 1800.0000 XLON 11002110000189142-E0e56AwxQlyQ20190521
------- ---------- --------- ---------------------------------------
21-May-2019 14:58:04 529 1800.0000 XLON 11002110000189438-E0e56AwxQsUB20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:00:59 448 1800.0000 XLON 11002110000189679-E0e56AwxQy7Y20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:02:16 485 1799.0000 XLON 11002110000190224-E0e56AwxR0J020190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:04:29 530 1799.0000 XLON 11002110000190601-E0e56AwxR39120190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:07:11 990 1799.5000 XLON 01002010000191035-E0e56AwxR6Br20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:07:11 125 1799.5000 XLON 01002010000191035-E0e56AwxR6Bt20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:07:19 1030 1799.0000 XLON 11002110000190947-E0e56AwxR6K720190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:07:56 662 1799.0000 XLON 11002110000191083-E0e56AwxR6qR20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:09:17 431 1798.5000 XLON 11002110000191343-E0e56AwxR8Iv20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:09:34 502 1798.5000 XLON 11002110000191381-E0e56AwxR8ch20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:12:27 540 1798.5000 XLON 01002010000191546-E0e56AwxRBEY20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:12:27 772 1798.5000 XLON 01002010000191546-E0e56AwxRBEW20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:12:42 228 1798.0000 XLON 01002010000191375-E0e56AwxRBYN20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:12:42 456 1798.0000 XLON 01002010000191347-E0e56AwxRBYJ20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:12:42 821 1798.0000 XLON 11002110000191367-E0e56AwxRBYL20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:13:10 613 1797.5000 XLON 01002010000191766-E0e56AwxRCKB20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:14:55 854 1798.0000 XLON 01002010000192106-E0e56AwxREBI20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:15:01 1281 1797.5000 XLON 11002110000192062-E0e56AwxRELe20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:16:19 370 1797.0000 XLON 11002110000192333-E0e56AwxRG0W20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:16:19 643 1797.5000 XLON 01002010000192293-E0e56AwxRG0720190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:16:19 380 1797.0000 XLON 11002110000192333-E0e56AwxRG0b20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:17:59 702 1796.5000 XLON 11002110000192572-E0e56AwxRHlX20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:19:19 752 1796.5000 XLON 11002110000192813-E0e56AwxRJ0g20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:19:42 641 1796.0000 XLON 11002110000192183-E0e56AwxRJHw20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:21:01 325 1796.0000 XLON 11002110000193115-E0e56AwxRKjg20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:21:04 160 1796.0000 XLON 11002110000193115-E0e56AwxRKou20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:22:26 663 1795.5000 XLON 01002010000193082-E0e56AwxRM6Y20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:22:50 306 1796.5000 XLON 01002010000193394-E0e56AwxRN8p20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:22:50 323 1796.0000 XLON 11002110000193446-E0e56AwxRNEZ20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:22:51 250 1796.0000 XLON 11002110000193446-E0e56AwxRNGL20190521
------- ---------- --------- ---------------------------------------
21-May-2019 15:22:55 1 1795.5000 XLON 01002010000193434-E0e56AwxRNfD20190521
------- ---------- --------- ---------------------------------------
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
POSSEFFMFFUSEEI
(END) Dow Jones Newswires
May 21, 2019 12:22 ET (16:22 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
