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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -53.00 | -1.58% | 3,301.00 | 3,301.00 | 3,302.00 | 3,316.00 | 3,288.00 | 3,315.00 | 297,530 | 09:25:15 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 34.95 | 62.25B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 0547A
RELX PLC
23 May 2019
23 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 188,800 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1821.8942 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,881,826 ordinary shares in treasury, and has 1,951,747,354 ordinary shares in issue (excluding treasury shares). Since 2 January 2019 RELX PLC has purchased 18,858,806 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: 23 May 2019 Number of ordinary shares purchased: 188,800 Volume weighted average price paid per share (p): 1821.8942
Disaggregated information
Hot Features
Premium
Transaction Date Price Platform Transaction reference
and time Volume (p) Code number
23-May-2019 07:04:55 927 1837.0000 XLON 01002010000003122-E0e6Y5uoMaAA20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:06:26 1562 1833.0000 XLON 11002110000004321-E0e6Y5uoMc2H20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:06:27 465 1831.5000 XLON 11002110000004280-E0e6Y5uoMc9120190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:06:27 205 1831.0000 XLON 11002110000003989-E0e6Y5uoMc9b20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:06:27 197 1831.5000 XLON 11002110000004280-E0e6Y5uoMc8v20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:06:28 524 1831.0000 XLON 11002110000003989-E0e6Y5uoMcAD20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:08:05 337 1829.5000 XLON 01002010000005477-E0e6Y5uoMdrp20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:08:05 354 1829.5000 XLON 01002010000005477-E0e6Y5uoMdrX20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:08:06 82 1829.5000 XLON 01002010000005477-E0e6Y5uoMdsq20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:12:02 490 1831.0000 XLON 11002110000008528-E0e6Y5uoMj2a20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:12:04 141 1830.5000 XLON 01002010000008550-E0e6Y5uoMj7b20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:14:58 1393 1829.5000 XLON 01002010000011084-E0e6Y5uoMmrq20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:14:58 24 1829.5000 XLON 01002010000011084-E0e6Y5uoMmrs20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:16:12 854 1830.0000 XLON 01002010000012098-E0e6Y5uoMpYh20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:16:23 90 1829.0000 XLON 01002010000010775-E0e6Y5uoMpvM20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:16:29 711 1829.0000 XLON 01002010000010775-E0e6Y5uoMq2L20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:19:56 500 1829.5000 XLON 01002010000015324-E0e6Y5uoMuhn20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:19:56 117 1829.5000 XLON 01002010000015324-E0e6Y5uoMuhp20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:20:22 124 1828.5000 XLON 01002010000013942-E0e6Y5uoMvH420190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:20:22 546 1828.5000 XLON 01002010000013942-E0e6Y5uoMvH620190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:22:37 643 1828.5000 XLON 01002010000016524-E0e6Y5uoMy4G20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:22:37 706 1827.5000 XLON 01002010000016189-E0e6Y5uoMy7020190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:26:21 304 1826.5000 XLON 11002110000019798-E0e6Y5uoN2XH20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:26:34 626 1826.5000 XLON 11002110000019798-E0e6Y5uoN2gR20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:26:41 262 1826.0000 XLON 11002110000019748-E0e6Y5uoN2yV20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:26:50 669 1826.0000 XLON 11002110000019748-E0e6Y5uoN38F20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:27:31 636 1825.5000 XLON 01002010000017187-E0e6Y5uoN3m720190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:30:01 326 1825.0000 XLON 11002110000021529-E0e6Y5uoN6Oh20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:30:01 159 1824.0000 XLON 11002110000022080-E0e6Y5uoN6XH20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:31:40 442 1824.0000 XLON 11002110000023439-E0e6Y5uoN9L620190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:39:28 478 1826.5000 XLON 11002110000028285-E0e6Y5uoNI3020190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:41:01 296 1826.0000 XLON 11002110000029043-E0e6Y5uoNJnH20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:41:01 699 1826.0000 XLON 11002110000029043-E0e6Y5uoNJnJ20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:41:17 829 1825.5000 XLON 01002010000029062-E0e6Y5uoNK3P20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:43:02 780 1825.5000 XLON 11002110000030044-E0e6Y5uoNLuv20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:43:13 780 1825.0000 XLON 11002110000029912-E0e6Y5uoNMB220190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:43:14 829 1824.0000 XLON 11002110000029044-E0e6Y5uoNMEG20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:46:45 441 1824.0000 XLON 11002110000031740-E0e6Y5uoNQXI20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:47:48 485 1825.0000 XLON 11002110000032809-E0e6Y5uoNRo120190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:50:34 441 1826.5000 XLON 11002110000034088-E0e6Y5uoNVXr20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:53:24 529 1826.0000 XLON 01002010000034922-E0e6Y5uoNYyZ20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:54:21 530 1826.5000 XLON 01002010000037585-E0e6Y5uoNaFo20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:56:29 602 1826.0000 XLON 11002110000038310-E0e6Y5uoNcLo20190523
------- ---------- --------- ---------------------------------------
23-May-2019 07:59:50 203 1827.0000 XLON 01002010000041231-E0e6Y5uoNfop20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:00:00 849 1827.0000 XLON 01002010000041252-E0e6Y5uoNgAo20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:00:14 211 1827.5000 XLON 11002110000041536-E0e6Y5uoNgkP20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:00:15 417 1827.5000 XLON 11002110000041536-E0e6Y5uoNglu20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:08:43 650 1833.5000 XLON 11002110000048055-E0e6Y5uoNrKN20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:08:43 230 1833.5000 XLON 11002110000048055-E0e6Y5uoNrKP20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:11:19 172 1833.5000 XLON 01002010000049386-E0e6Y5uoNtsa20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:11:19 84 1833.5000 XLON 01002010000049386-E0e6Y5uoNtsc20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:11:19 500 1833.5000 XLON 01002010000049386-E0e6Y5uoNtsY20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:12:37 945 1833.0000 XLON 01002010000049210-E0e6Y5uoNuys20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:12:46 444 1832.5000 XLON 11002110000050213-E0e6Y5uoNvJ920190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:14:38 500 1832.0000 XLON 11002110000051320-E0e6Y5uoNxHX20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:16:08 74 1832.5000 XLON 11002110000052161-E0e6Y5uoNyrl20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:16:08 500 1832.5000 XLON 11002110000052161-E0e6Y5uoNyrj20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:18:19 486 1832.0000 XLON 11002110000052110-E0e6Y5uoO12y20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:18:39 940 1831.5000 XLON 11002110000053060-E0e6Y5uoO1pQ20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:19:04 262 1830.5000 XLON 11002110000053357-E0e6Y5uoO2oJ20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:19:48 485 1829.0000 XLON 01002010000054122-E0e6Y5uoO4Nd20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:23:31 197 1828.0000 XLON 11002110000057059-E0e6Y5uoO9Kh20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:23:31 533 1828.0000 XLON 11002110000057059-E0e6Y5uoO9Kf20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:23:31 84 1828.0000 XLON 11002110000057059-E0e6Y5uoO9Kd20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:23:31 184 1828.0000 XLON 11002110000057059-E0e6Y5uoO9Kj20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:26:18 442 1829.5000 XLON 01002010000058822-E0e6Y5uoOBv820190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:28:55 529 1829.5000 XLON 01002010000059307-E0e6Y5uoODzu20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:31:41 774 1828.5000 XLON 11002110000061524-E0e6Y5uoOHCk20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:32:42 462 1828.5000 XLON 01002010000062313-E0e6Y5uoOIJ620190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:34:38 12 1828.5000 XLON 01002010000063288-E0e6Y5uoOK7e20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:34:38 606 1828.5000 XLON 01002010000063288-E0e6Y5uoOK7c20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:36:51 508 1828.0000 XLON 11002110000064392-E0e6Y5uoOMZC20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:37:42 500 1828.0000 XLON 11002110000064903-E0e6Y5uoONAI20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:38:32 660 1827.5000 XLON 01002010000064039-E0e6Y5uoONp220190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:39:51 905 1827.5000 XLON 01002010000065639-E0e6Y5uoOP3w20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:40:04 11 1827.5000 XLON 01002010000065639-E0e6Y5uoOPKL20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:40:44 916 1827.0000 XLON 11002110000065659-E0e6Y5uoOQB420190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:42:20 109 1826.5000 XLON 11002110000066122-E0e6Y5uoORsw20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:44:13 276 1826.0000 XLON 11002110000066482-E0e6Y5uoOTo220190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:44:13 100 1826.0000 XLON 01002010000066275-E0e6Y5uoOTo020190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:44:14 529 1825.5000 XLON 01002010000067200-E0e6Y5uoOTqY20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:45:54 492 1826.0000 XLON 11002110000069087-E0e6Y5uoOWED20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:49:14 155 1826.0000 XLON 01002010000070369-E0e6Y5uoOZAT20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:49:14 385 1826.0000 XLON 01002010000070369-E0e6Y5uoOZAV20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:50:13 750 1825.0000 XLON 01002010000069195-E0e6Y5uoOZwl20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:53:12 983 1824.5000 XLON 01002010000072328-E0e6Y5uoOchn20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:54:00 478 1824.0000 XLON 11002110000072310-E0e6Y5uoOdQS20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:54:00 347 1823.5000 XLON 11002110000071587-E0e6Y5uoOdR720190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:54:00 526 1824.0000 XLON 01002010000071586-E0e6Y5uoOdQQ20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:56:00 397 1822.5000 XLON 11002110000072732-E0e6Y5uoOeyC20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:56:00 220 1822.5000 XLON 11002110000072732-E0e6Y5uoOeyE20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:58:13 522 1822.5000 XLON 11002110000073899-E0e6Y5uoOhNU20190523
------- ---------- --------- ---------------------------------------
23-May-2019 08:58:47 529 1821.5000 XLON 11002110000073415-E0e6Y5uoOhzz20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:02:10 442 1821.5000 XLON 01002010000074588-E0e6Y5uoOlpS20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:05:29 466 1822.0000 XLON 01002010000076332-E0e6Y5uoOpCP20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:05:29 19 1822.0000 XLON 01002010000076332-E0e6Y5uoOpCN20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:06:19 623 1821.5000 XLON 11002110000076982-E0e6Y5uoOpkm20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:09:15 442 1822.0000 XLON 11002110000077682-E0e6Y5uoOrwq20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:12:02 604 1822.0000 XLON 01002010000079006-E0e6Y5uoOuTr20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:12:55 1068 1822.5000 XLON 11002110000079605-E0e6Y5uoOvGw20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:13:01 1262 1822.0000 XLON 11002110000079580-E0e6Y5uoOvM520190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:18:25 485 1820.0000 XLON 11002110000079825-E0e6Y5uoOyKS20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:21:01 462 1818.5000 XLON 01002010000082057-E0e6Y5uoP0Qi20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:21:14 545 1818.0000 XLON 01002010000083500-E0e6Y5uoP0tq20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:24:18 319 1815.0000 XLON 01002010000084282-E0e6Y5uoP3hO20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:24:18 391 1815.0000 XLON 01002010000084282-E0e6Y5uoP3hB20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:24:18 770 1815.5000 XLON 11002110000084275-E0e6Y5uoP3gY20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:31:17 387 1815.5000 XLON 11002110000088287-E0e6Y5uoP9uk20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:31:50 143 1815.5000 XLON 11002110000088287-E0e6Y5uoPAQE20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:32:17 617 1815.0000 XLON 11002110000088137-E0e6Y5uoPBAa20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:34:50 529 1815.0000 XLON 01002010000089944-E0e6Y5uoPD2I20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:35:39 339 1815.5000 XLON 01002010000090280-E0e6Y5uoPDvc20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:35:39 250 1815.5000 XLON 01002010000090280-E0e6Y5uoPDva20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:35:50 242 1815.0000 XLON 01002010000089944-E0e6Y5uoPEAr20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:35:52 733 1814.5000 XLON 01002010000089808-E0e6Y5uoPEDb20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:35:52 427 1814.5000 XLON 01002010000089808-E0e6Y5uoPEDZ20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:38:02 339 1814.5000 XLON 01002010000090864-E0e6Y5uoPFyN20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:39:37 441 1813.5000 XLON 11002110000091364-E0e6Y5uoPGzu20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:42:18 441 1814.0000 XLON 11002110000091860-E0e6Y5uoPJPy20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:50:27 217 1814.5000 XLON 11002110000095436-E0e6Y5uoPPbV20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:50:27 500 1814.5000 XLON 11002110000095436-E0e6Y5uoPPbT20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:50:27 210 1814.5000 XLON 11002110000095436-E0e6Y5uoPPbR20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:50:51 636 1814.0000 XLON 01002010000095019-E0e6Y5uoPPj620190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:50:51 376 1814.0000 XLON 01002010000095019-E0e6Y5uoPPj820190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:51:12 588 1813.5000 XLON 11002110000095077-E0e6Y5uoPQ3e20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:51:12 255 1813.5000 XLON 11002110000095077-E0e6Y5uoPQ3l20190523
------- ---------- --------- ---------------------------------------
23-May-2019 09:56:32 442 1814.0000 XLON 11002110000097520-E0e6Y5uoPUQj20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:01:05 36 1815.0000 XLON 01002010000099219-E0e6Y5uoPY3M20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:01:06 405 1815.0000 XLON 01002010000099219-E0e6Y5uoPY3z20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:03:01 333 1814.0000 XLON 01002010000099989-E0e6Y5uoPZkR20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:03:01 818 1814.0000 XLON 01002010000099989-E0e6Y5uoPZkU20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:03:58 911 1813.5000 XLON 11002110000099901-E0e6Y5uoPadD20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:04:30 828 1813.0000 XLON 01002010000099871-E0e6Y5uoPb3h20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:10:18 955 1811.5000 XLON 11002110000102596-E0e6Y5uoPfxo20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:16:02 500 1812.0000 XLON 01002010000104828-E0e6Y5uoPkEe20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:16:02 128 1812.0000 XLON 01002010000104828-E0e6Y5uoPkEg20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:19:32 194 1813.0000 XLON 11002110000106209-E0e6Y5uoPmam20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:19:32 221 1813.0000 XLON 11002110000106209-E0e6Y5uoPmak20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:19:32 500 1813.0000 XLON 11002110000106209-E0e6Y5uoPmai20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:21:08 440 1813.0000 XLON 11002110000106758-E0e6Y5uoPnQj20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:21:08 19 1813.0000 XLON 11002110000106758-E0e6Y5uoPnQg20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:22:45 285 1813.0000 XLON 11002110000107512-E0e6Y5uoPoa020190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:22:45 200 1813.0000 XLON 11002110000107512-E0e6Y5uoPoa220190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:24:22 441 1812.5000 XLON 11002110000107506-E0e6Y5uoPpvZ20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:26:02 500 1811.0000 XLON 11002110000108636-E0e6Y5uoPr4e20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:26:02 167 1811.0000 XLON 11002110000108636-E0e6Y5uoPr4c20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:26:02 250 1811.0000 XLON 11002110000108636-E0e6Y5uoPr4a20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:27:59 194 1812.5000 XLON 11002110000109574-E0e6Y5uoPsgZ20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:27:59 253 1812.5000 XLON 11002110000109574-E0e6Y5uoPsgb20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:28:13 1343 1812.0000 XLON 01002010000109435-E0e6Y5uoPszE20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:32:12 574 1812.0000 XLON 11002110000111077-E0e6Y5uoPvfU20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:36:07 603 1812.5000 XLON 11002110000112519-E0e6Y5uoPyKp20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:36:07 608 1812.5000 XLON 11002110000112519-E0e6Y5uoPyKt20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:37:53 877 1812.0000 XLON 11002110000112409-E0e6Y5uoPzLz20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:45:13 251 1813.0000 XLON 11002110000115390-E0e6Y5uoQ3zz20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:45:13 649 1813.0000 XLON 01002010000115246-E0e6Y5uoQ3zx20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:46:25 617 1814.0000 XLON 11002110000116353-E0e6Y5uoQ4nB20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:48:29 467 1814.0000 XLON 01002010000116767-E0e6Y5uoQ6MS20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:51:31 663 1813.5000 XLON 01002010000117678-E0e6Y5uoQ8Gj20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:51:44 510 1813.0000 XLON 01002010000117190-E0e6Y5uoQ8Oc20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:52:10 1020 1812.5000 XLON 01002010000117804-E0e6Y5uoQ8r820190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:54:07 254 1811.5000 XLON 11002110000118140-E0e6Y5uoQALY20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:54:07 400 1811.5000 XLON 11002110000118140-E0e6Y5uoQALi20190523
------- ---------- --------- ---------------------------------------
23-May-2019 10:59:13 466 1812.5000 XLON 01002010000120343-E0e6Y5uoQE4O20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:02:26 1249 1813.5000 XLON 01002010000122115-E0e6Y5uoQH0120190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:08:06 500 1815.0000 XLON 01002010000124426-E0e6Y5uoQLjp20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:08:06 40 1815.0000 XLON 01002010000124426-E0e6Y5uoQLjr20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:08:06 235 1815.0000 XLON 01002010000124426-E0e6Y5uoQLjn20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:10:12 1180 1814.5000 XLON 11002110000125027-E0e6Y5uoQN2c20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:12:15 358 1814.5000 XLON 11002110000125594-E0e6Y5uoQOJp20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:13:10 246 1814.5000 XLON 01002010000125814-E0e6Y5uoQP5e20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:13:10 500 1814.5000 XLON 01002010000125814-E0e6Y5uoQP5a20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:13:10 311 1814.5000 XLON 01002010000125814-E0e6Y5uoQP5c20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:17:28 485 1814.5000 XLON 01002010000126784-E0e6Y5uoQRoh20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:21:09 1043 1815.5000 XLON 01002010000127852-E0e6Y5uoQTf420190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:22:54 449 1815.0000 XLON 01002010000128239-E0e6Y5uoQUfX20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:25:03 227 1815.0000 XLON 11002110000129217-E0e6Y5uoQW5z20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:25:03 302 1815.0000 XLON 11002110000129217-E0e6Y5uoQW5x20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:26:42 1056 1815.5000 XLON 01002010000129662-E0e6Y5uoQWq620190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:26:42 8 1815.5000 XLON 01002010000129662-E0e6Y5uoQWq420190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:29:38 273 1817.0000 XLON 01002010000131110-E0e6Y5uoQZ2D20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:29:38 500 1817.0000 XLON 01002010000131110-E0e6Y5uoQZ2B20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:35:42 69 1818.5000 XLON 11002110000133880-E0e6Y5uoQeGr20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:36:46 762 1818.5000 XLON 01002010000134082-E0e6Y5uoQehL20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:39:02 441 1818.5000 XLON 01002010000135204-E0e6Y5uoQgTh20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:41:12 573 1819.5000 XLON 11002110000135941-E0e6Y5uoQhwq20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:43:28 200 1818.5000 XLON 11002110000136436-E0e6Y5uoQjXQ20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:43:28 342 1818.5000 XLON 11002110000136436-E0e6Y5uoQjXO20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:45:08 318 1818.0000 XLON 01002010000136786-E0e6Y5uoQkZ320190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:45:08 167 1818.0000 XLON 01002010000136786-E0e6Y5uoQkZ120190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:49:45 885 1819.0000 XLON 11002110000137359-E0e6Y5uoQmZf20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:49:45 443 1819.0000 XLON 01002010000137656-E0e6Y5uoQmZl20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:51:25 137 1818.5000 XLON 01002010000138183-E0e6Y5uoQnOi20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:51:25 147 1818.5000 XLON 01002010000138183-E0e6Y5uoQnOg20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:52:41 573 1818.0000 XLON 01002010000138442-E0e6Y5uoQo0q20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:54:23 1104 1817.5000 XLON 01002010000139382-E0e6Y5uoQpDA20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:58:18 1216 1818.0000 XLON 11002110000140754-E0e6Y5uoQrjT20190523
------- ---------- --------- ---------------------------------------
23-May-2019 11:58:18 335 1818.0000 XLON 01002010000141646-E0e6Y5uoQrjV20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:00:41 485 1819.0000 XLON 11002110000143267-E0e6Y5uoQtPV20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:03:00 442 1819.0000 XLON 01002010000144297-E0e6Y5uoQukP20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:04:21 441 1818.5000 XLON 11002110000145297-E0e6Y5uoQvV920190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:06:19 442 1819.0000 XLON 11002110000146240-E0e6Y5uoQxEz20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:08:14 441 1819.0000 XLON 11002110000147216-E0e6Y5uoQyVr20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:11:50 568 1819.5000 XLON 11002110000148803-E0e6Y5uoR16R20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:12:28 20 1819.5000 XLON 11002110000148803-E0e6Y5uoR1UC20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:12:28 528 1819.5000 XLON 11002110000149776-E0e6Y5uoR1UV20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:13:23 337 1819.5000 XLON 11002110000149776-E0e6Y5uoR21r20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:15:00 496 1819.0000 XLON 01002010000150295-E0e6Y5uoR36n20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:15:00 607 1819.5000 XLON 11002110000150218-E0e6Y5uoR35s20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:15:00 472 1819.5000 XLON 11002110000150144-E0e6Y5uoR35q20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:19:42 185 1818.5000 XLON 11002110000153174-E0e6Y5uoR5cP20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:19:42 354 1818.5000 XLON 11002110000153174-E0e6Y5uoR5cN20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:19:42 364 1818.5000 XLON 11002110000153174-E0e6Y5uoR5cR20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:19:52 378 1818.0000 XLON 01002010000151504-E0e6Y5uoR5hn20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:19:52 184 1818.0000 XLON 01002010000151504-E0e6Y5uoR5hp20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:21:41 625 1817.0000 XLON 11002110000153759-E0e6Y5uoR6o120190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:21:41 608 1817.5000 XLON 11002110000151483-E0e6Y5uoR6nV20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:28:48 97 1816.5000 XLON 11002110000156825-E0e6Y5uoRAlf20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:28:48 345 1816.5000 XLON 11002110000156825-E0e6Y5uoRAlb20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:30:00 542 1817.0000 XLON 11002110000157816-E0e6Y5uoRBfz20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:31:03 576 1817.5000 XLON 11002110000158561-E0e6Y5uoRCkX20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:32:41 522 1817.0000 XLON 11002110000159598-E0e6Y5uoRDsK20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:33:32 759 1816.5000 XLON 01002010000157496-E0e6Y5uoREc820190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:36:31 243 1818.0000 XLON 01002010000161564-E0e6Y5uoRHcx20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:36:31 78 1818.0000 XLON 01002010000161564-E0e6Y5uoRHcz20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:39:36 145 1819.5000 XLON 01002010000162624-E0e6Y5uoRL9720190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:39:36 337 1819.5000 XLON 01002010000162624-E0e6Y5uoRL9520190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:41:08 803 1819.5000 XLON 01002010000163581-E0e6Y5uoRMZ920190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:42:22 719 1819.5000 XLON 11002110000164440-E0e6Y5uoRNRE20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:44:31 622 1820.0000 XLON 11002110000165219-E0e6Y5uoRP1F20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:44:32 337 1819.5000 XLON 11002110000165140-E0e6Y5uoRP4s20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:47:13 333 1820.0000 XLON 01002010000166717-E0e6Y5uoRQrz20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:47:13 127 1820.0000 XLON 01002010000166717-E0e6Y5uoRQs120190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:48:52 466 1821.5000 XLON 01002010000167199-E0e6Y5uoRS7u20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:48:52 19 1821.5000 XLON 01002010000167199-E0e6Y5uoRS7w20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:49:59 1035 1821.5000 XLON 11002110000167219-E0e6Y5uoRSy120190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:51:40 94 1822.0000 XLON 11002110000167527-E0e6Y5uoRTzY20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:53:36 485 1820.5000 XLON 11002110000167819-E0e6Y5uoRVcG20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:54:02 100 1820.5000 XLON 01002010000168156-E0e6Y5uoRVvP20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:55:28 615 1820.5000 XLON 01002010000168168-E0e6Y5uoRWca20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:55:28 923 1820.5000 XLON 01002010000168293-E0e6Y5uoRWcg20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:56:55 485 1820.0000 XLON 11002110000168375-E0e6Y5uoRXZc20190523
------- ---------- --------- ---------------------------------------
23-May-2019 12:59:17 441 1819.0000 XLON 01002010000168379-E0e6Y5uoRZei20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:00:36 573 1818.5000 XLON 11002110000169079-E0e6Y5uoRao120190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:01:42 530 1817.5000 XLON 01002010000168954-E0e6Y5uoRbo720190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:03:36 52 1816.5000 XLON 11002110000169295-E0e6Y5uoRdRo20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:03:36 202 1816.5000 XLON 11002110000169295-E0e6Y5uoRdRq20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:03:49 204 1816.5000 XLON 11002110000169295-E0e6Y5uoRdpw20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:04:09 413 1816.0000 XLON 01002010000169488-E0e6Y5uoReDi20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:04:09 145 1816.0000 XLON 01002010000169488-E0e6Y5uoReDg20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:05:49 872 1816.0000 XLON 11002110000170159-E0e6Y5uoRfyN20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:06:11 654 1815.5000 XLON 11002110000169848-E0e6Y5uoRgKg20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:08:46 656 1815.0000 XLON 01002010000170374-E0e6Y5uoRigQ20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:13:51 500 1817.0000 XLON 11002110000171677-E0e6Y5uoRmNq20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:13:52 89 1817.0000 XLON 11002110000171677-E0e6Y5uoRmOO20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:21:07 500 1820.0000 XLON 01002010000174230-E0e6Y5uoRs6S20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:21:07 309 1820.0000 XLON 01002010000174230-E0e6Y5uoRs6U20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:21:08 500 1820.0000 XLON 11002110000174272-E0e6Y5uoRs7o20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:21:08 308 1820.0000 XLON 11002110000174272-E0e6Y5uoRs7q20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:22:52 700 1822.0000 XLON 11002110000174879-E0e6Y5uoRtUi20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:24:33 706 1821.5000 XLON 11002110000175806-E0e6Y5uoRvbl20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:26:20 573 1821.0000 XLON 11002110000176565-E0e6Y5uoRwgs20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:27:30 500 1821.0000 XLON 01002010000177034-E0e6Y5uoRxVk20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:27:30 199 1821.0000 XLON 01002010000177034-E0e6Y5uoRxVm20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:28:59 495 1821.0000 XLON 11002110000177649-E0e6Y5uoRygw20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:28:59 43 1821.0000 XLON 11002110000177649-E0e6Y5uoRyh020190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:28:59 163 1821.0000 XLON 11002110000177649-E0e6Y5uoRygy20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:30:36 704 1822.5000 XLON 11002110000178562-E0e6Y5uoS0jR20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:31:44 532 1822.0000 XLON 11002110000179122-E0e6Y5uoS2DE20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:31:44 167 1822.0000 XLON 11002110000179122-E0e6Y5uoS2DG20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:32:46 967 1821.5000 XLON 01002010000179678-E0e6Y5uoS3Wn20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:33:16 69 1821.0000 XLON 11002110000179555-E0e6Y5uoS4KM20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:33:17 1140 1821.0000 XLON 11002110000179555-E0e6Y5uoS4Pr20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:33:38 241 1820.0000 XLON 01002010000180131-E0e6Y5uoS50a20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:33:59 219 1820.0000 XLON 01002010000180131-E0e6Y5uoS5oD20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:35:09 481 1820.5000 XLON 11002110000180805-E0e6Y5uoS7oV20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:35:09 529 1820.5000 XLON 01002010000180850-E0e6Y5uoS7oX20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:35:45 118 1820.5000 XLON 01002010000181316-E0e6Y5uoS8hw20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:35:58 616 1820.5000 XLON 11002110000181360-E0e6Y5uoS90J20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:36:14 881 1820.0000 XLON 11002110000181319-E0e6Y5uoS9Tg20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:38:17 229 1819.5000 XLON 01002010000181988-E0e6Y5uoSCIE20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:38:28 300 1819.5000 XLON 01002010000181988-E0e6Y5uoSCW620190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:41:00 773 1820.0000 XLON 11002110000183284-E0e6Y5uoSFgr20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:43:09 773 1819.5000 XLON 11002110000183012-E0e6Y5uoSHnO20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:43:09 529 1820.0000 XLON 01002010000184326-E0e6Y5uoSHlT20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:44:20 402 1819.5000 XLON 11002110000185284-E0e6Y5uoSJJm20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:44:20 127 1819.5000 XLON 11002110000185284-E0e6Y5uoSJJr20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:45:01 459 1820.0000 XLON 01002010000185863-E0e6Y5uoSKVG20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:46:30 485 1819.5000 XLON 01002010000186320-E0e6Y5uoSMx020190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:48:00 134 1819.5000 XLON 01002010000187530-E0e6Y5uoSOuY20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:48:00 342 1819.5000 XLON 01002010000187530-E0e6Y5uoSOuW20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:49:09 145 1819.5000 XLON 01002010000187965-E0e6Y5uoSQ0x20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:49:20 528 1819.0000 XLON 11002110000187530-E0e6Y5uoSQEc20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:50:45 444 1818.0000 XLON 11002110000187946-E0e6Y5uoSRfF20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:50:45 173 1818.0000 XLON 11002110000187946-E0e6Y5uoSRfD20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:50:55 93 1818.0000 XLON 01002010000188678-E0e6Y5uoSS2520190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:50:55 55 1818.0000 XLON 01002010000188678-E0e6Y5uoSS2120190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:50:55 350 1818.0000 XLON 01002010000188678-E0e6Y5uoSS2320190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:51:12 538 1817.5000 XLON 01002010000188587-E0e6Y5uoSSOc20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:51:12 886 1817.5000 XLON 01002010000188587-E0e6Y5uoSSOX20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:51:12 474 1817.0000 XLON 01002010000188614-E0e6Y5uoSSR120190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:53:07 573 1817.0000 XLON 01002010000189316-E0e6Y5uoSVAE20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:55:35 147 1817.0000 XLON 11002110000189983-E0e6Y5uoSXvG20190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:57:02 95 1817.5000 XLON 01002010000191056-E0e6Y5uoSZF820190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:57:02 524 1817.5000 XLON 01002010000191056-E0e6Y5uoSZF620190523
------- ---------- --------- ---------------------------------------
23-May-2019 13:58:10 486 1819.0000 XLON 01002010000191389-E0e6Y5uoSaYT20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:01:01 502 1818.5000 XLON 01002010000193077-E0e6Y5uoSdZ720190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:01:36 485 1819.0000 XLON 01002010000193468-E0e6Y5uoSeGa20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:02:59 485 1819.0000 XLON 11002110000194041-E0e6Y5uoSgAL20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:04:06 485 1820.5000 XLON 01002010000194970-E0e6Y5uoSiEx20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:04:24 553 1820.0000 XLON 11002110000194991-E0e6Y5uoSigI20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:06:01 259 1819.5000 XLON 11002110000195853-E0e6Y5uoSkM220190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:06:01 289 1819.5000 XLON 11002110000195853-E0e6Y5uoSkLy20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:06:01 70 1819.5000 XLON 11002110000195853-E0e6Y5uoSkM020190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:06:10 529 1819.0000 XLON 11002110000195730-E0e6Y5uoSkZf20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:07:22 200 1819.0000 XLON 11002110000196789-E0e6Y5uoSltP20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:09:02 378 1819.0000 XLON 11002110000196789-E0e6Y5uoSnkg20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:10:37 200 1819.0000 XLON 11002110000196789-E0e6Y5uoSpIt20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:11:04 35 1819.0000 XLON 11002110000196789-E0e6Y5uoSpkJ20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:11:04 662 1819.0000 XLON 01002010000197629-E0e6Y5uoSpkP20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:11:49 391 1818.5000 XLON 01002010000196749-E0e6Y5uoSqgU20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:12:38 442 1820.5000 XLON 01002010000199339-E0e6Y5uoSsBO20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:14:08 172 1822.0000 XLON 11002110000199985-E0e6Y5uoSu6V20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:14:08 270 1822.0000 XLON 11002110000199985-E0e6Y5uoSu6T20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:16:29 656 1823.0000 XLON 01002010000200735-E0e6Y5uoSxRp20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:17:48 267 1822.5000 XLON 01002010000201200-E0e6Y5uoSyuX20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:18:44 349 1823.5000 XLON 11002110000201564-E0e6Y5uoT03f20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:18:44 485 1823.5000 XLON 11002110000201564-E0e6Y5uoT03h20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:20:25 238 1823.5000 XLON 01002010000202096-E0e6Y5uoT2Ho20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:20:25 192 1823.5000 XLON 01002010000202096-E0e6Y5uoT2Hq20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:20:25 309 1823.5000 XLON 01002010000202096-E0e6Y5uoT2Hm20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:21:28 459 1822.5000 XLON 01002010000202359-E0e6Y5uoT3SE20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:21:28 992 1823.0000 XLON 11002110000202127-E0e6Y5uoT3RT20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:21:32 46 1822.5000 XLON 01002010000202359-E0e6Y5uoT3Xb20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:21:32 147 1822.5000 XLON 01002010000202359-E0e6Y5uoT3XZ20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:22:05 5 1822.5000 XLON 01002010000202633-E0e6Y5uoT46A20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:22:05 524 1822.5000 XLON 01002010000202633-E0e6Y5uoT46820190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:22:31 530 1822.5000 XLON 01002010000202723-E0e6Y5uoT4Pe20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:24:11 296 1822.5000 XLON 11002110000203373-E0e6Y5uoT6Sq20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:24:11 366 1822.5000 XLON 11002110000203373-E0e6Y5uoT6Sm20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:24:11 195 1822.5000 XLON 11002110000203373-E0e6Y5uoT6So20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:25:42 479 1825.5000 XLON 11002110000203859-E0e6Y5uoT8DT20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:25:42 6 1825.5000 XLON 01002010000203777-E0e6Y5uoT8DV20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:27:42 4 1826.0000 XLON 11002110000204949-E0e6Y5uoTAOc20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:27:42 437 1826.0000 XLON 11002110000204949-E0e6Y5uoTAOa20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:31:35 159 1828.5000 XLON 01002010000207138-E0e6Y5uoTFhu20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:31:35 489 1828.5000 XLON 01002010000207138-E0e6Y5uoTFhs20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:31:35 306 1828.5000 XLON 01002010000207138-E0e6Y5uoTFhw20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:32:26 35 1829.0000 XLON 11002110000207651-E0e6Y5uoTH1K20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:32:26 601 1829.0000 XLON 11002110000207651-E0e6Y5uoTH1I20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:33:42 500 1829.5000 XLON 11002110000208308-E0e6Y5uoTJ5a20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:33:42 238 1829.5000 XLON 11002110000208308-E0e6Y5uoTJ5c20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:35:07 200 1830.0000 XLON 11002110000209323-E0e6Y5uoTLK920190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:36:52 87 1831.0000 XLON 11002110000210208-E0e6Y5uoTNod20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:36:52 354 1831.0000 XLON 11002110000210208-E0e6Y5uoTNob20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:36:52 887 1831.0000 XLON 01002010000210131-E0e6Y5uoTNoZ20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:37:16 586 1830.5000 XLON 01002010000210167-E0e6Y5uoTOH620190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:37:16 529 1830.5000 XLON 01002010000210132-E0e6Y5uoTOH020190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:38:14 500 1830.0000 XLON 11002110000210845-E0e6Y5uoTPVm20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:38:14 11 1830.0000 XLON 11002110000210845-E0e6Y5uoTPVo20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:38:14 500 1830.0000 XLON 11002110000210845-E0e6Y5uoTPVk20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:40:43 500 1830.0000 XLON 11002110000211921-E0e6Y5uoTSLB20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:40:43 480 1830.0000 XLON 11002110000211921-E0e6Y5uoTSLD20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:41:25 1273 1829.5000 XLON 11002110000210512-E0e6Y5uoTTGV20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:42:17 849 1829.0000 XLON 01002010000210756-E0e6Y5uoTUNj20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:43:21 611 1828.5000 XLON 01002010000212084-E0e6Y5uoTVPD20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:44:13 3 1829.0000 XLON 11002110000213627-E0e6Y5uoTWN620190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:44:13 499 1829.0000 XLON 11002110000213627-E0e6Y5uoTWN820190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:44:13 519 1829.0000 XLON 11002110000213627-E0e6Y5uoTWNF20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:46:25 664 1829.5000 XLON 11002110000214521-E0e6Y5uoTZPv20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:46:51 711 1829.0000 XLON 01002010000214293-E0e6Y5uoTa1y20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:48:13 441 1827.5000 XLON 11002110000215202-E0e6Y5uoTc0F20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:49:16 500 1828.0000 XLON 11002110000216010-E0e6Y5uoTd7G20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:49:16 463 1828.0000 XLON 11002110000216010-E0e6Y5uoTd7I20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:50:48 259 1828.5000 XLON 01002010000216347-E0e6Y5uoTfH020190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:52:34 400 1828.5000 XLON 11002110000216691-E0e6Y5uoThjz20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:52:34 71 1828.5000 XLON 11002110000216691-E0e6Y5uoThk220190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:52:34 42 1828.5000 XLON 11002110000216740-E0e6Y5uoThk420190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:54:13 523 1828.5000 XLON 01002010000217077-E0e6Y5uoTk8c20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:54:59 897 1828.0000 XLON 01002010000216725-E0e6Y5uoTkxA20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:55:59 48 1828.5000 XLON 01002010000217340-E0e6Y5uoTlpk20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:55:59 698 1828.5000 XLON 01002010000217340-E0e6Y5uoTlpi20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:56:44 1017 1828.0000 XLON 11002110000217365-E0e6Y5uoTmux20190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:57:24 967 1828.0000 XLON 11002110000217664-E0e6Y5uoTnt320190523
------- ---------- --------- ---------------------------------------
23-May-2019 14:58:31 898 1827.5000 XLON 01002010000217608-E0e6Y5uoTpvr20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:00:42 549 1828.0000 XLON 11002110000218268-E0e6Y5uoTsaz20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:01:03 613 1828.0000 XLON 11002110000218362-E0e6Y5uoTt6v20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:01:46 629 1827.5000 XLON 01002010000218191-E0e6Y5uoTu9X20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:02:38 100 1827.5000 XLON 11002110000218669-E0e6Y5uoTvVY20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:02:38 430 1827.5000 XLON 11002110000218669-E0e6Y5uoTvVa20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:03:18 109 1827.0000 XLON 01002010000218628-E0e6Y5uoTwNA20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:03:51 374 1827.0000 XLON 01002010000218628-E0e6Y5uoTwwi20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:04:37 485 1826.5000 XLON 01002010000218925-E0e6Y5uoTyH020190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:05:24 617 1826.0000 XLON 11002110000218943-E0e6Y5uoTzmG20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:05:53 935 1826.5000 XLON 11002110000219369-E0e6Y5uoU0Ho20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:06:44 873 1826.0000 XLON 11002110000219351-E0e6Y5uoU1Td20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:08:26 441 1826.5000 XLON 01002010000219751-E0e6Y5uoU3ZU20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:10:00 122 1825.5000 XLON 11002110000219644-E0e6Y5uoU5hI20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:10:03 451 1825.5000 XLON 11002110000219644-E0e6Y5uoU5ra20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:11:04 485 1826.0000 XLON 01002010000220322-E0e6Y5uoU6zW20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:11:32 529 1825.5000 XLON 01002010000220298-E0e6Y5uoU7fI20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:12:59 1046 1824.0000 XLON 11002110000220655-E0e6Y5uoU9Cf20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:12:59 895 1824.5000 XLON 11002110000220670-E0e6Y5uoU9CD20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:12:59 450 1823.5000 XLON 11002110000220791-E0e6Y5uoU9D520190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:16:56 444 1823.5000 XLON 01002010000221625-E0e6Y5uoUEK720190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:16:56 44 1823.5000 XLON 01002010000221660-E0e6Y5uoUEKB20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:16:56 485 1823.5000 XLON 11002110000221535-E0e6Y5uoUEJv20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:16:56 489 1823.5000 XLON 01002010000221619-E0e6Y5uoUEK520190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:16:56 137 1823.5000 XLON 11002110000221685-E0e6Y5uoUEKH20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:18:04 782 1822.0000 XLON 11002110000221839-E0e6Y5uoUFUc20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:18:04 521 1821.5000 XLON 01002010000221795-E0e6Y5uoUFUw20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:19:09 485 1823.0000 XLON 11002110000222108-E0e6Y5uoUGha20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:20:46 662 1824.0000 XLON 11002110000222437-E0e6Y5uoUITt20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:22:29 477 1824.5000 XLON 01002010000222863-E0e6Y5uoUKyL20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:24:12 164 1823.5000 XLON 11002110000223267-E0e6Y5uoUNRz20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:24:23 120 1823.0000 XLON 01002010000223272-E0e6Y5uoUNmF20190523
------- ---------- --------- ---------------------------------------
23-May-2019 15:24:57 542 1823.5000 XLON 01002010000223481-E0e6Y5uoUOay20190523
------- ---------- --------- ---------------------------------------
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
POSSEMFMDFUSEDI
(END) Dow Jones Newswires
May 23, 2019 12:40 ET (16:40 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
