We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 : 8577E
RELX PLC
08 July 2019
8 July 2019
ISSUED ON BEHALF OF RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through J.P. Morgan Securities plc 159,300 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1951.5953 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,050,245 ordinary shares in treasury, and has 1,947,027,371 ordinary shares in issue (excluding treasury shares). Since 2 January 2019 RELX PLC has purchased 24,027,225 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: 8 July 2019 Number of ordinary shares purchased: 159,300 Volume weighted average price paid per share (p): 1951.5953
Disaggregated information
Hot Features
Premium
Transaction Date Price Platform Transaction reference
and time Volume (p) Code number
08-Jul-2019 07:05:54 805 1943.5000 XLON 11002110000002974-E0eduE7UPNnf20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:05:54 86 1943.5000 XLON 11002110000002974-E0eduE7UPNnd20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:08:00 12 1945.5000 XLON 11002110000003943-E0eduE7UPQny20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:08:01 906 1945.5000 XLON 11002110000003951-E0eduE7UPQp320190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:10:45 887 1948.0000 XLON 11002110000005621-E0eduE7UPUEf20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:12:16 882 1949.0000 XLON 01002010000006352-E0eduE7UPW5j20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:15:03 590 1950.0000 XLON 11002110000007450-E0eduE7UPYor20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:15:03 292 1950.0000 XLON 11002110000007450-E0eduE7UPYot20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:16:09 545 1950.5000 XLON 01002010000008091-E0eduE7UPaho20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:18:04 122 1953.0000 XLON 01002010000009262-E0eduE7UPdAI20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:18:04 297 1953.0000 XLON 01002010000009262-E0eduE7UPdAL20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:19:19 877 1953.0000 XLON 01002010000009809-E0eduE7UPf0z20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:21:19 500 1952.5000 XLON 01002010000010776-E0eduE7UPhL220190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:21:19 341 1952.5000 XLON 01002010000010776-E0eduE7UPhL420190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:22:08 702 1952.0000 XLON 01002010000010694-E0eduE7UPi8L20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:23:02 478 1953.5000 XLON 11002110000011713-E0eduE7UPj0b20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:23:02 48 1953.5000 XLON 11002110000011713-E0eduE7UPj0Y20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:23:02 6 1953.5000 XLON 11002110000011713-E0eduE7UPj0W20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:23:02 192 1953.5000 XLON 11002110000011713-E0eduE7UPj0S20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:23:02 85 1953.5000 XLON 11002110000011713-E0eduE7UPj0U20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:23:02 333 1953.5000 XLON 01002010000011683-E0eduE7UPj0M20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:23:02 43 1953.5000 XLON 01002010000011683-E0eduE7UPj0K20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:23:02 384 1953.5000 XLON 01002010000011683-E0eduE7UPj0D20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:25:00 452 1953.5000 XLON 01002010000012441-E0eduE7UPlcI20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:26:36 425 1955.0000 XLON 11002110000013606-E0eduE7UPnhO20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:27:42 3 1954.0000 XLON 11002110000014042-E0eduE7UPp2s20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:27:42 500 1954.0000 XLON 11002110000014042-E0eduE7UPp2q20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:28:30 545 1953.0000 XLON 01002010000014007-E0eduE7UPpt920190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:29:56 419 1953.5000 XLON 01002010000014974-E0eduE7UPrTz20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:32:41 710 1951.5000 XLON 11002110000016262-E0eduE7UPuk520190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:33:04 461 1950.5000 XLON 01002010000016235-E0eduE7UPvDO20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:35:27 752 1950.0000 XLON 01002010000018052-E0eduE7UPxjz20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:35:28 709 1949.0000 XLON 11002110000017243-E0eduE7UPxmz20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:35:28 30 1949.0000 XLON 11002110000017243-E0eduE7UPxmx20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:36:51 65 1947.0000 XLON 01002010000018678-E0eduE7UPzIX20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:36:51 438 1947.0000 XLON 01002010000018678-E0eduE7UPzIZ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:37:44 503 1944.5000 XLON 11002110000019289-E0eduE7UQ0Gj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:45:13 545 1946.0000 XLON 01002010000023329-E0eduE7UQ7Hw20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:45:30 440 1944.0000 XLON 01002010000023425-E0eduE7UQ7hE20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:47:58 629 1945.5000 XLON 11002110000024208-E0eduE7UQ9RP20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:49:24 89 1946.0000 XLON 11002110000024948-E0eduE7UQAL920190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:49:24 500 1946.0000 XLON 11002110000024948-E0eduE7UQAL720190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:51:42 461 1945.0000 XLON 01002010000025225-E0eduE7UQCUw20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:52:56 499 1945.0000 XLON 11002110000026187-E0eduE7UQDP120190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:52:56 118 1945.0000 XLON 11002110000026187-E0eduE7UQDOz20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:55:17 785 1944.0000 XLON 01002010000026150-E0eduE7UQFxf20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:58:06 8 1944.0000 XLON 01002010000027624-E0eduE7UQHzK20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:58:06 553 1944.0000 XLON 01002010000027624-E0eduE7UQHzM20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 07:58:34 613 1943.0000 XLON 11002110000027372-E0eduE7UQIUP20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:01:50 726 1943.5000 XLON 11002110000029350-E0eduE7UQL2A20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:04:08 419 1942.5000 XLON 11002110000030131-E0eduE7UQMgk20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:05:16 42 1943.0000 XLON 11002110000031138-E0eduE7UQNll20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:06:16 347 1943.0000 XLON 11002110000031463-E0eduE7UQORw20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:06:16 198 1943.0000 XLON 11002110000031463-E0eduE7UQOSB20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:07:45 500 1942.5000 XLON 11002110000031991-E0eduE7UQPeY20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:07:45 270 1942.5000 XLON 11002110000031991-E0eduE7UQPea20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:09:42 616 1943.0000 XLON 11002110000032361-E0eduE7UQQvy20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:16:39 440 1944.5000 XLON 11002110000035583-E0eduE7UQVoV20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:16:56 383 1944.5000 XLON 01002010000035654-E0eduE7UQW3620190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:16:56 500 1944.5000 XLON 01002010000035654-E0eduE7UQW3420190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:21:47 673 1943.5000 XLON 11002110000038345-E0eduE7UQZmn20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:21:47 61 1943.5000 XLON 01002010000038539-E0eduE7UQZmp20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:21:47 673 1943.5000 XLON 01002010000038214-E0eduE7UQZml20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:23:58 357 1942.0000 XLON 11002110000039261-E0eduE7UQbNg20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:24:24 156 1942.0000 XLON 11002110000039261-E0eduE7UQbbe20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:24:24 671 1942.0000 XLON 11002110000039261-E0eduE7UQbbc20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:24:24 146 1942.0000 XLON 11002110000039261-E0eduE7UQbbh20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:24:32 717 1941.5000 XLON 01002010000039142-E0eduE7UQbhj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:24:48 944 1940.5000 XLON 11002110000039262-E0eduE7UQc5i20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:29:20 545 1940.5000 XLON 11002110000042211-E0eduE7UQf8d20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:36:32 447 1940.5000 XLON 11002110000045579-E0eduE7UQk4F20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:37:48 503 1940.5000 XLON 01002010000045974-E0eduE7UQl1K20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:39:52 419 1943.0000 XLON 01002010000046622-E0eduE7UQmaU20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:44:06 822 1943.0000 XLON 01002010000047822-E0eduE7UQonz20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:45:46 500 1943.0000 XLON 11002110000048763-E0eduE7UQq1k20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:46:34 420 1944.0000 XLON 11002110000049090-E0eduE7UQqSU20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:48:58 500 1942.5000 XLON 11002110000049859-E0eduE7UQrw220190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:48:58 500 1942.5000 XLON 11002110000049859-E0eduE7UQrw420190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:48:58 67 1942.5000 XLON 11002110000049859-E0eduE7UQrw620190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:52:30 982 1943.0000 XLON 01002010000051245-E0eduE7UQufV20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:53:36 554 1944.0000 XLON 01002010000051303-E0eduE7UQvN120190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:58:03 500 1946.0000 XLON 01002010000052856-E0eduE7UQy9m20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 08:58:28 150 1946.5000 XLON 01002010000052895-E0eduE7UQybd20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:00:46 814 1946.5000 XLON 01002010000053714-E0eduE7UR0S820190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:04:34 444 1947.0000 XLON 11002110000055531-E0eduE7UR3IP20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:04:34 301 1947.0000 XLON 11002110000055518-E0eduE7UR3IJ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:04:34 460 1947.0000 XLON 01002010000055383-E0eduE7UR3IN20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:04:34 123 1947.0000 XLON 11002110000055518-E0eduE7UR3IL20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:09:12 385 1948.5000 XLON 01002010000057160-E0eduE7UR5qM20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:09:12 269 1948.5000 XLON 01002010000057160-E0eduE7UR5qI20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:09:12 500 1948.5000 XLON 01002010000057160-E0eduE7UR5qK20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:09:12 104 1948.5000 XLON 01002010000057160-E0eduE7UR5qO20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:12:48 353 1948.5000 XLON 01002010000058466-E0eduE7UR8ds20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:12:48 317 1948.5000 XLON 01002010000058466-E0eduE7UR8du20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:12:52 8 1948.5000 XLON 01002010000058470-E0eduE7UR8fw20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:12:52 500 1948.5000 XLON 01002010000058470-E0eduE7UR8fu20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:14:31 503 1947.0000 XLON 01002010000058866-E0eduE7URAGz20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:23:49 450 1949.0000 XLON 01002010000061611-E0eduE7URFzA20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:23:49 519 1949.0000 XLON 01002010000061825-E0eduE7URFzI20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:23:49 715 1949.0000 XLON 01002010000061788-E0eduE7URFzC20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:23:49 54 1949.0000 XLON 01002010000061365-E0eduE7URFz420190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:23:49 1196 1949.0000 XLON 11002110000061588-E0eduE7URFz620190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:23:49 434 1949.0000 XLON 01002010000061335-E0eduE7URFz220190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:23:49 580 1949.0000 XLON 11002110000061943-E0eduE7URFzE20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:23:49 419 1949.0000 XLON 01002010000060412-E0eduE7URFyw20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:23:49 420 1949.0000 XLON 01002010000059829-E0eduE7URFys20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:25:41 461 1948.0000 XLON 01002010000061847-E0eduE7URGwZ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:33:30 761 1948.0000 XLON 11002110000064956-E0eduE7URLgU20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:34:58 249 1947.5000 XLON 01002010000065560-E0eduE7URMeP20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:34:58 500 1947.5000 XLON 01002010000065560-E0eduE7URMeM20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:39:36 7 1948.0000 XLON 11002110000068100-E0eduE7URPgR20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:39:51 606 1948.0000 XLON 11002110000068119-E0eduE7URPrF20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:41:11 416 1948.0000 XLON 11002110000068786-E0eduE7URQg220190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:41:11 4 1948.0000 XLON 11002110000068786-E0eduE7URQg020190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:43:04 500 1948.0000 XLON 01002010000069395-E0eduE7URRbN20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:43:04 83 1948.0000 XLON 01002010000069395-E0eduE7URRbP20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:43:37 44 1947.5000 XLON 11002110000068080-E0eduE7URRuv20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:43:37 468 1947.5000 XLON 11002110000068080-E0eduE7URRut20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:46:11 200 1947.5000 XLON 01002010000070621-E0eduE7URTma20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:46:11 406 1947.5000 XLON 01002010000070621-E0eduE7URTmc20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:47:38 619 1947.0000 XLON 11002110000069436-E0eduE7URURA20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:52:29 291 1949.5000 XLON 01002010000073189-E0eduE7URX4920190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:56:05 80 1951.0000 XLON 01002010000074283-E0eduE7URYst20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:56:05 452 1951.0000 XLON 01002010000074283-E0eduE7URYsx20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:56:05 250 1951.0000 XLON 01002010000074283-E0eduE7URYsv20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:57:35 176 1951.0000 XLON 01002010000074867-E0eduE7URZwX20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:57:35 250 1951.0000 XLON 01002010000074867-E0eduE7URZwV20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:58:20 419 1951.0000 XLON 11002110000075297-E0eduE7URaJk20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:59:49 275 1951.0000 XLON 11002110000075767-E0eduE7URayh20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:59:49 248 1951.0000 XLON 11002110000075767-E0eduE7URayj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 09:59:49 177 1951.0000 XLON 11002110000075767-E0eduE7URayf20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:01:27 272 1951.0000 XLON 01002010000076173-E0eduE7URbZJ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:01:27 267 1951.0000 XLON 01002010000076173-E0eduE7URbZL20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:02:52 87 1951.0000 XLON 11002110000077076-E0eduE7URbzm20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:02:52 374 1951.0000 XLON 11002110000077076-E0eduE7URbzk20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:05:44 420 1951.0000 XLON 11002110000077478-E0eduE7URdTC20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:05:44 482 1951.0000 XLON 11002110000077489-E0eduE7URdTE20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:05:44 21 1951.0000 XLON 11002110000077489-E0eduE7URdTG20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:08:09 419 1950.0000 XLON 01002010000077958-E0eduE7URelm20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:08:16 403 1949.5000 XLON 11002110000078104-E0eduE7URerv20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:08:16 58 1949.5000 XLON 11002110000078104-E0eduE7URert20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:11:54 1294 1949.0000 XLON 01002010000079946-E0eduE7URgm620190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:17:35 227 1950.0000 XLON 01002010000082056-E0eduE7URjcr20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:17:53 273 1950.0000 XLON 11002110000082277-E0eduE7URjiL20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:19:50 52 1950.0000 XLON 11002110000082783-E0eduE7URkgQ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:19:50 300 1950.0000 XLON 11002110000082783-E0eduE7URkgS20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:20:03 419 1949.5000 XLON 01002010000082144-E0eduE7URkla20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:26:29 461 1949.5000 XLON 11002110000084926-E0eduE7URnbQ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:28:37 461 1950.5000 XLON 01002010000086093-E0eduE7URoer20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:28:37 43 1950.5000 XLON 01002010000086093-E0eduE7URoev20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:28:37 16 1950.5000 XLON 01002010000086093-E0eduE7URoet20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:28:37 331 1950.5000 XLON 01002010000086093-E0eduE7URoep20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:30:17 410 1950.0000 XLON 01002010000086604-E0eduE7URps620190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:32:57 72 1950.5000 XLON 01002010000087629-E0eduE7URr3Q20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:33:34 13 1952.0000 XLON 11002110000087965-E0eduE7URrZY20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:33:34 439 1952.0000 XLON 11002110000087965-E0eduE7URrZW20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:35:28 451 1952.5000 XLON 11002110000088578-E0eduE7URsi720190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:37:20 507 1952.5000 XLON 01002010000088879-E0eduE7URtdT20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:37:20 251 1952.5000 XLON 01002010000088879-E0eduE7URtdV20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:40:30 456 1952.5000 XLON 01002010000089861-E0eduE7URuqb20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:40:30 250 1952.5000 XLON 01002010000089861-E0eduE7URuqd20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:40:30 128 1952.5000 XLON 01002010000089861-E0eduE7URuqf20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:41:51 456 1952.0000 XLON 11002110000089635-E0eduE7URvcs20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:44:23 500 1952.5000 XLON 11002110000091131-E0eduE7URxH320190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:44:23 45 1952.5000 XLON 11002110000091131-E0eduE7URxH520190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:44:51 461 1952.5000 XLON 01002010000091134-E0eduE7URxae20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:50:09 252 1954.5000 XLON 11002110000093041-E0eduE7US0iu20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:50:09 500 1954.5000 XLON 11002110000093041-E0eduE7US0is20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:53:20 500 1955.0000 XLON 11002110000094580-E0eduE7US2QN20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:53:20 326 1955.0000 XLON 11002110000094580-E0eduE7US2QP20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:54:17 503 1954.5000 XLON 11002110000094346-E0eduE7US2wa20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:55:55 198 1954.0000 XLON 01002010000094174-E0eduE7US3v320190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:55:55 221 1954.0000 XLON 01002010000094174-E0eduE7US3v120190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:56:36 637 1954.0000 XLON 11002110000095662-E0eduE7US4Jj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:56:36 9 1954.0000 XLON 11002110000095662-E0eduE7US4Jl20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:56:36 419 1954.0000 XLON 11002110000095662-E0eduE7US4Jf20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:58:31 479 1953.5000 XLON 11002110000095616-E0eduE7US59h20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:58:31 47 1953.5000 XLON 11002110000094347-E0eduE7US59f20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 10:58:31 372 1953.5000 XLON 11002110000094347-E0eduE7US59d20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:09:06 500 1957.0000 XLON 01002010000101138-E0eduE7USCnR20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:11:15 94 1957.0000 XLON 11002110000101745-E0eduE7USDpw20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:11:15 500 1957.0000 XLON 11002110000101745-E0eduE7USDpu20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:12:19 699 1956.5000 XLON 11002110000101313-E0eduE7USERq20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:12:36 513 1956.0000 XLON 01002010000101139-E0eduE7USEZM20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:12:53 461 1955.5000 XLON 01002010000101938-E0eduE7USEsX20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:12:53 317 1955.5000 XLON 01002010000101938-E0eduE7USEsV20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:17:16 93 1955.0000 XLON 11002110000102077-E0eduE7USHNX20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:19:11 195 1956.5000 XLON 01002010000104424-E0eduE7USIbX20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:19:11 250 1956.5000 XLON 01002010000104424-E0eduE7USIbV20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:23:28 298 1956.5000 XLON 01002010000105561-E0eduE7USKpK20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:23:28 425 1956.5000 XLON 01002010000106140-E0eduE7USKpW20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:23:28 122 1956.5000 XLON 01002010000105561-E0eduE7USKpI20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:28:34 250 1957.0000 XLON 11002110000108432-E0eduE7USNPU20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:28:34 295 1957.0000 XLON 11002110000108432-E0eduE7USNPW20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:30:44 729 1956.5000 XLON 01002010000108540-E0eduE7USOXR20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:30:44 350 1956.5000 XLON 01002010000108540-E0eduE7USOXP20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:32:44 100 1956.5000 XLON 11002110000110220-E0eduE7USPSr20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:32:44 250 1956.5000 XLON 11002110000110220-E0eduE7USPSp20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:32:44 500 1956.5000 XLON 11002110000110220-E0eduE7USPSn20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:34:00 771 1956.0000 XLON 11002110000108698-E0eduE7USPwh20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:34:36 1002 1955.5000 XLON 01002010000108541-E0eduE7USQ9o20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:36:06 461 1954.0000 XLON 11002110000111806-E0eduE7USR6020190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:45:23 500 1953.5000 XLON 11002110000115763-E0eduE7USVfh20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:45:23 45 1953.5000 XLON 11002110000115763-E0eduE7USVfj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:47:57 461 1952.5000 XLON 01002010000112935-E0eduE7USWt720190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:47:57 419 1953.0000 XLON 01002010000112249-E0eduE7USWrb20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:48:01 358 1952.0000 XLON 11002110000116483-E0eduE7USWvc20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:48:01 132 1952.0000 XLON 11002110000116483-E0eduE7USWva20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:48:01 138 1952.0000 XLON 11002110000116483-E0eduE7USWve20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:53:52 587 1951.0000 XLON 11002110000116960-E0eduE7USZ6q20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:55:00 100 1950.5000 XLON 01002010000116811-E0eduE7USZVN20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:55:07 329 1950.5000 XLON 01002010000116811-E0eduE7USZYE20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 11:55:07 200 1950.5000 XLON 01002010000116811-E0eduE7USZYB20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:00:48 461 1951.0000 XLON 11002110000121662-E0eduE7UScGa20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:10:55 422 1955.0000 XLON 11002110000125513-E0eduE7USgkn20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:10:55 17 1955.0000 XLON 11002110000125514-E0eduE7USgku20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:10:55 403 1955.0000 XLON 11002110000125514-E0eduE7USgkr20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:10:55 419 1955.0000 XLON 01002010000125394-E0eduE7USgkw20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:10:55 420 1955.0000 XLON 01002010000125393-E0eduE7USgkp20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:11:59 63 1954.5000 XLON 11002110000126415-E0eduE7UShOy20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:11:59 651 1954.5000 XLON 11002110000126415-E0eduE7UShOw20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:14:24 211 1954.5000 XLON 11002110000127215-E0eduE7USifz20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:14:24 250 1954.5000 XLON 11002110000127215-E0eduE7USifv20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:14:24 428 1954.5000 XLON 11002110000127215-E0eduE7USifx20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:18:30 222 1954.5000 XLON 01002010000128977-E0eduE7USkrj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:18:30 500 1954.5000 XLON 01002010000128977-E0eduE7USkrh20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:18:30 794 1954.5000 XLON 11002110000129056-E0eduE7USkrQ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:18:30 62 1954.5000 XLON 11002110000129056-E0eduE7USkrO20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:18:30 214 1954.5000 XLON 11002110000127921-E0eduE7USkrI20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:18:30 352 1954.5000 XLON 11002110000127921-E0eduE7USkrK20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:18:30 380 1954.5000 XLON 11002110000127921-E0eduE7USkrF20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:22:54 545 1953.5000 XLON 11002110000129482-E0eduE7USnDc20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:32:10 33 1954.0000 XLON 11002110000133490-E0eduE7USrTN20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:32:10 485 1954.0000 XLON 11002110000133467-E0eduE7USrTL20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:32:10 214 1954.0000 XLON 01002010000133286-E0eduE7USrTD20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:32:10 475 1954.0000 XLON 11002110000133436-E0eduE7USrTJ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:32:10 472 1954.0000 XLON 01002010000133286-E0eduE7USrTH20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:32:14 491 1953.5000 XLON 01002010000133414-E0eduE7USrYf20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:37:31 503 1954.0000 XLON 11002110000134530-E0eduE7USuLJ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:39:30 619 1954.0000 XLON 11002110000137409-E0eduE7USvKb20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:39:30 366 1954.0000 XLON 11002110000137409-E0eduE7USvKZ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:41:15 301 1954.5000 XLON 11002110000138295-E0eduE7USwCu20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:41:15 307 1954.5000 XLON 11002110000138295-E0eduE7USwCs20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:43:02 417 1954.5000 XLON 01002010000139189-E0eduE7USxCk20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:43:18 629 1954.0000 XLON 01002010000138919-E0eduE7USxHW20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:47:30 300 1953.5000 XLON 11002110000141194-E0eduE7USysL20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:47:47 500 1953.5000 XLON 01002010000141307-E0eduE7USz2B20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:49:16 420 1953.5000 XLON 11002110000142132-E0eduE7USzsH20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:50:44 337 1953.0000 XLON 11002110000139682-E0eduE7UT0ip20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:51:01 169 1953.5000 XLON 11002110000143295-E0eduE7UT0zp20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:51:01 250 1953.5000 XLON 11002110000143295-E0eduE7UT0zn20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:54:05 106 1953.0000 XLON 11002110000144276-E0eduE7UT2Yr20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:54:05 167 1953.0000 XLON 11002110000144276-E0eduE7UT2Yp20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:54:05 118 1953.0000 XLON 11002110000139682-E0eduE7UT2Yf20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:54:09 207 1952.5000 XLON 01002010000143228-E0eduE7UT2cB20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:54:09 122 1952.5000 XLON 01002010000143228-E0eduE7UT2cD20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:56:18 7 1952.0000 XLON 11002110000145896-E0eduE7UT3sU20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:57:38 132 1952.0000 XLON 01002010000146521-E0eduE7UT4W520190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:57:38 149 1952.0000 XLON 01002010000146521-E0eduE7UT4Vv20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:57:38 3 1952.0000 XLON 01002010000146521-E0eduE7UT4Vn20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:57:38 64 1952.0000 XLON 01002010000146521-E0eduE7UT4Vt20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:57:38 809 1952.0000 XLON 01002010000146521-E0eduE7UT4Vp20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:57:38 99 1952.0000 XLON 01002010000146521-E0eduE7UT4Vj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 12:57:38 718 1952.0000 XLON 01002010000146059-E0eduE7UT4Vb20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:01:46 461 1953.0000 XLON 11002110000148429-E0eduE7UT7Cj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:04:48 200 1953.0000 XLON 01002010000149896-E0eduE7UT8cb20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:04:48 285 1953.0000 XLON 01002010000149896-E0eduE7UT8cd20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:06:23 493 1953.0000 XLON 01002010000150441-E0eduE7UT9Ng20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:07:39 420 1953.0000 XLON 11002110000150831-E0eduE7UT9jG20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:10:52 461 1953.0000 XLON 11002110000152049-E0eduE7UTBKP20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:13:54 199 1953.0000 XLON 11002110000153919-E0eduE7UTCrF20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:13:54 262 1953.0000 XLON 11002110000153919-E0eduE7UTCrH20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:14:15 496 1953.0000 XLON 01002010000154018-E0eduE7UTD8P20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:19:58 419 1954.0000 XLON 11002110000156768-E0eduE7UTGif20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:19:58 427 1954.0000 XLON 11002110000156769-E0eduE7UTGin20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:19:58 291 1954.0000 XLON 01002010000156656-E0eduE7UTGij20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:19:58 19 1954.0000 XLON 11002110000156768-E0eduE7UTGih20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:19:58 140 1954.0000 XLON 01002010000156656-E0eduE7UTGil20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:21:29 50 1954.5000 XLON 11002110000157509-E0eduE7UTI8p20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:21:29 622 1954.5000 XLON 11002110000157509-E0eduE7UTI8n20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:23:32 500 1956.0000 XLON 11002110000158734-E0eduE7UTJSG20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:23:32 41 1956.0000 XLON 11002110000158734-E0eduE7UTJSE20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:25:09 345 1956.5000 XLON 11002110000159745-E0eduE7UTKOZ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:25:09 159 1956.5000 XLON 11002110000159745-E0eduE7UTKOb20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:25:09 166 1956.5000 XLON 11002110000159745-E0eduE7UTKOd20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:28:00 461 1957.0000 XLON 01002010000160525-E0eduE7UTM4520190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:28:00 422 1957.0000 XLON 01002010000160767-E0eduE7UTM4920190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:29:41 303 1957.0000 XLON 11002110000161333-E0eduE7UTMpF20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:30:35 504 1957.0000 XLON 11002110000161899-E0eduE7UTOGr20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:30:35 299 1957.0000 XLON 11002110000161899-E0eduE7UTOGp20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:34:02 361 1960.0000 XLON 11002110000164235-E0eduE7UTSrJ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:34:02 478 1960.0000 XLON 11002110000164235-E0eduE7UTSrH20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:35:32 667 1960.0000 XLON 01002010000164919-E0eduE7UTUF220190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:38:28 4 1959.0000 XLON 11002110000166418-E0eduE7UTWw020190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:38:28 110 1959.0000 XLON 01002010000166436-E0eduE7UTWw820190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:38:28 343 1959.0000 XLON 01002010000166436-E0eduE7UTWw220190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:38:28 106 1959.0000 XLON 01002010000166436-E0eduE7UTWw620190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:38:28 415 1959.0000 XLON 11002110000166418-E0eduE7UTWvy20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:39:15 676 1958.5000 XLON 01002010000166941-E0eduE7UTXuN20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:41:00 288 1960.0000 XLON 01002010000167980-E0eduE7UTZwB20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:41:00 500 1960.0000 XLON 01002010000167980-E0eduE7UTZw920190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:41:49 310 1960.0000 XLON 01002010000168371-E0eduE7UTahV20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:42:33 394 1961.0000 XLON 01002010000168696-E0eduE7UTbct20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:42:33 28 1961.0000 XLON 01002010000168696-E0eduE7UTbcr20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:45:28 420 1962.5000 XLON 11002110000170140-E0eduE7UTekm20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:46:39 500 1961.0000 XLON 11002110000170759-E0eduE7UTg0Z20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:46:39 153 1961.0000 XLON 11002110000170759-E0eduE7UTg0b20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:47:23 849 1960.5000 XLON 01002010000170693-E0eduE7UTh1R20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:48:37 526 1960.5000 XLON 11002110000171236-E0eduE7UTi4r20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:48:47 526 1960.0000 XLON 11002110000171200-E0eduE7UTiH620190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:49:18 162 1958.5000 XLON 11002110000171656-E0eduE7UTiiS20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:49:21 364 1958.5000 XLON 11002110000171656-E0eduE7UTijr20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:52:50 82 1960.0000 XLON 11002110000173070-E0eduE7UTmMS20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:52:50 500 1960.0000 XLON 11002110000173070-E0eduE7UTmMU20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:53:51 189 1959.5000 XLON 11002110000172930-E0eduE7UTmzV20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:53:51 298 1959.5000 XLON 11002110000172930-E0eduE7UTmzX20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:53:51 438 1959.5000 XLON 11002110000172930-E0eduE7UTmzb20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:53:51 419 1959.5000 XLON 11002110000172930-E0eduE7UTmzZ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:54:47 293 1959.0000 XLON 11002110000173808-E0eduE7UTnxm20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:54:47 107 1959.0000 XLON 11002110000173808-E0eduE7UTnxq20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:54:47 145 1959.0000 XLON 11002110000173808-E0eduE7UTnxo20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:55:54 500 1959.0000 XLON 01002010000174222-E0eduE7UTp8n20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:59:56 85 1960.0000 XLON 01002010000175800-E0eduE7UTsyU20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 13:59:56 460 1960.0000 XLON 01002010000175800-E0eduE7UTsyW20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:00:53 405 1960.0000 XLON 11002110000176746-E0eduE7UTu6v20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:01:19 705 1959.5000 XLON 11002110000176000-E0eduE7UTuVj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:03:36 88 1957.5000 XLON 11002110000177481-E0eduE7UTwU420190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:03:36 792 1957.5000 XLON 11002110000177481-E0eduE7UTwU620190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:05:20 960 1957.0000 XLON 01002010000177398-E0eduE7UTyEA20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:05:54 960 1956.5000 XLON 11002110000177482-E0eduE7UTyY220190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:07:50 43 1956.5000 XLON 01002010000179516-E0eduE7UTzjO20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:07:50 500 1956.5000 XLON 01002010000179516-E0eduE7UTzjI20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:07:50 267 1956.5000 XLON 01002010000179516-E0eduE7UTzjM20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:07:50 119 1956.5000 XLON 01002010000179516-E0eduE7UTzjK20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:08:25 699 1956.0000 XLON 01002010000178252-E0eduE7UU0NB20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:08:25 624 1955.5000 XLON 01002010000179587-E0eduE7UU0P320190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:14:12 545 1954.5000 XLON 01002010000180880-E0eduE7UU54l20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:17:20 500 1955.5000 XLON 11002110000183625-E0eduE7UU7Op20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:21:16 141 1955.5000 XLON 11002110000185682-E0eduE7UU9qs20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:21:16 119 1955.5000 XLON 11002110000185682-E0eduE7UU9qo20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:21:16 170 1955.5000 XLON 11002110000185682-E0eduE7UU9qq20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:24:17 7 1954.5000 XLON 01002010000186305-E0eduE7UUBrY20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:24:17 108 1954.5000 XLON 11002110000186309-E0eduE7UUBra20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:24:17 473 1954.5000 XLON 11002110000186295-E0eduE7UUBrW20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:24:19 270 1954.5000 XLON 01002010000186696-E0eduE7UUBtC20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:24:23 184 1954.5000 XLON 11002110000186697-E0eduE7UUBv720190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:25:45 23 1955.0000 XLON 11002110000187458-E0eduE7UUCl820190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:25:45 500 1955.0000 XLON 11002110000187458-E0eduE7UUCl620190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:25:45 650 1955.0000 XLON 11002110000187458-E0eduE7UUCl420190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:26:04 14 1954.5000 XLON 01002010000187388-E0eduE7UUDHL20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:26:04 497 1954.5000 XLON 11002110000187398-E0eduE7UUDHT20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:26:04 609 1954.5000 XLON 01002010000187383-E0eduE7UUDHJ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:26:04 359 1954.5000 XLON 11002110000187383-E0eduE7UUDHP20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:26:04 75 1954.5000 XLON 11002110000187383-E0eduE7UUDHR20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:26:04 14 1954.5000 XLON 01002010000187396-E0eduE7UUDHN20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:26:04 292 1954.5000 XLON 01002010000187479-E0eduE7UUDHb20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:26:04 390 1954.5000 XLON 01002010000187479-E0eduE7UUDHZ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:27:42 113 1954.5000 XLON 11002110000188154-E0eduE7UUETH20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:28:53 306 1954.5000 XLON 11002110000188154-E0eduE7UUFCt20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:29:22 629 1954.0000 XLON 11002110000188081-E0eduE7UUFlr20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:30:21 419 1953.5000 XLON 01002010000188101-E0eduE7UUGnd20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:32:00 50 1954.0000 XLON 01002010000190144-E0eduE7UUIFb20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:32:00 457 1954.0000 XLON 01002010000190144-E0eduE7UUIFd20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:32:32 25 1953.5000 XLON 01002010000189454-E0eduE7UUIeI20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:32:32 91 1953.5000 XLON 01002010000189454-E0eduE7UUIeL20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:32:32 303 1953.5000 XLON 01002010000189454-E0eduE7UUIeN20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:32:34 500 1953.5000 XLON 01002010000190271-E0eduE7UUIfL20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:32:37 387 1953.0000 XLON 11002110000190118-E0eduE7UUIjW20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:35:54 122 1954.0000 XLON 11002110000191173-E0eduE7UULHC20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:35:54 217 1954.0000 XLON 11002110000191173-E0eduE7UULHA20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:35:54 290 1954.0000 XLON 11002110000191173-E0eduE7UULHE20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:36:34 461 1953.5000 XLON 01002010000191200-E0eduE7UUM0220190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:37:58 185 1953.5000 XLON 11002110000191890-E0eduE7UUNCD20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:37:58 26 1953.5000 XLON 11002110000191890-E0eduE7UUNCA20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:37:58 444 1953.5000 XLON 11002110000191890-E0eduE7UUNCF20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:40:39 813 1952.5000 XLON 11002110000192729-E0eduE7UUPGZ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:40:39 116 1952.5000 XLON 01002010000192019-E0eduE7UUPGQ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:40:39 54 1952.5000 XLON 01002010000192019-E0eduE7UUPGN20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:40:39 8 1952.5000 XLON 01002010000192019-E0eduE7UUPGV20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:40:39 268 1952.5000 XLON 01002010000192019-E0eduE7UUPGT20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:42:14 558 1952.5000 XLON 11002110000193315-E0eduE7UUQSD20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:43:00 131 1952.5000 XLON 11002110000193694-E0eduE7UURBt20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:43:52 395 1952.5000 XLON 11002110000193694-E0eduE7UURlH20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:44:47 208 1952.5000 XLON 11002110000194136-E0eduE7UUSDv20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:44:47 337 1952.5000 XLON 11002110000194136-E0eduE7UUSDy20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:45:24 90 1952.0000 XLON 11002110000192016-E0eduE7UUSlg20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:46:00 419 1952.5000 XLON 11002110000194618-E0eduE7UUT9t20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:46:01 265 1952.0000 XLON 11002110000192016-E0eduE7UUTBz20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:46:22 243 1952.0000 XLON 11002110000192016-E0eduE7UUTQY20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:46:23 3 1952.0000 XLON 11002110000192016-E0eduE7UUTTL20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:48:09 27 1951.5000 XLON 01002010000195084-E0eduE7UUUrj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:48:18 201 1951.5000 XLON 01002010000195084-E0eduE7UUUvj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:48:29 243 1951.5000 XLON 01002010000195084-E0eduE7UUV0R20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:48:38 190 1951.5000 XLON 01002010000195084-E0eduE7UUV8T20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:49:28 80 1952.5000 XLON 01002010000195617-E0eduE7UUVoC20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:49:28 497 1952.5000 XLON 01002010000195617-E0eduE7UUVoA20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:50:39 981 1952.0000 XLON 11002110000195575-E0eduE7UUWsK20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:52:06 325 1951.0000 XLON 01002010000195925-E0eduE7UUY7N20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:52:13 178 1951.0000 XLON 01002010000195925-E0eduE7UUY9R20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:53:25 255 1951.0000 XLON 11002110000196121-E0eduE7UUYxB20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:53:40 230 1951.0000 XLON 11002110000196121-E0eduE7UUZ4N20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:53:45 60 1951.0000 XLON 11002110000196121-E0eduE7UUZ9n20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:54:26 200 1951.5000 XLON 01002010000196452-E0eduE7UUZa320190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:54:55 629 1951.0000 XLON 11002110000196367-E0eduE7UUZqZ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:56:17 237 1951.5000 XLON 01002010000196662-E0eduE7UUadL20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:56:17 125 1951.5000 XLON 01002010000196662-E0eduE7UUadN20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:56:17 225 1951.5000 XLON 01002010000196662-E0eduE7UUadP20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:57:50 419 1951.0000 XLON 11002110000196866-E0eduE7UUbo420190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 14:58:31 503 1950.5000 XLON 11002110000195880-E0eduE7UUcWg20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:00:22 966 1951.0000 XLON 11002110000197244-E0eduE7UUeC120190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:00:23 1035 1950.5000 XLON 01002010000197168-E0eduE7UUeDH20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:02:07 420 1950.0000 XLON 01002010000197478-E0eduE7UUfQN20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:03:19 426 1950.0000 XLON 11002110000197800-E0eduE7UUg9I20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:03:20 503 1949.0000 XLON 11002110000197422-E0eduE7UUgD320190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:05:16 461 1950.5000 XLON 11002110000198134-E0eduE7UUhdc20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:06:04 392 1950.0000 XLON 11002110000198070-E0eduE7UUiAN20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:06:23 57 1950.0000 XLON 11002110000198070-E0eduE7UUiKH20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:07:29 461 1949.5000 XLON 01002010000198042-E0eduE7UUj0120190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:07:49 59 1949.5000 XLON 01002010000198400-E0eduE7UUjEk20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:08:27 580 1950.0000 XLON 01002010000198525-E0eduE7UUjlj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:09:29 180 1949.5000 XLON 01002010000198400-E0eduE7UUkQ820190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:09:44 281 1949.5000 XLON 01002010000198400-E0eduE7UUkVd20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:11:13 752 1950.0000 XLON 01002010000199137-E0eduE7UUlb720190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:12:49 674 1949.5000 XLON 11002110000199387-E0eduE7UUmv220190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:12:49 405 1949.5000 XLON 11002110000199387-E0eduE7UUmv520190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:14:56 342 1949.5000 XLON 11002110000199706-E0eduE7UUoLD20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:15:14 360 1949.5000 XLON 11002110000199706-E0eduE7UUolj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:16:20 700 1949.5000 XLON 11002110000200001-E0eduE7UUpOB20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:16:20 636 1949.5000 XLON 01002010000200022-E0eduE7UUpOH20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:16:20 318 1949.5000 XLON 11002110000200033-E0eduE7UUpOJ20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:16:20 690 1949.5000 XLON 01002010000200012-E0eduE7UUpOF20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:17:40 500 1950.0000 XLON 11002110000200281-E0eduE7UUqAR20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:20:01 420 1950.0000 XLON 01002010000200686-E0eduE7UUrjK20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:20:23 265 1949.5000 XLON 11002110000200632-E0eduE7UUs5Z20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:20:31 238 1949.5000 XLON 11002110000200632-E0eduE7UUsDS20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:21:12 461 1950.0000 XLON 01002010000201034-E0eduE7UUsyj20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:23:15 298 1950.0000 XLON 11002110000201577-E0eduE7UUuKt20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:24:36 119 1950.0000 XLON 11002110000201910-E0eduE7UUvIp20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:24:36 48 1950.0000 XLON 11002110000201910-E0eduE7UUvIr20190708
------- ---------- --------- ---------------------------------------
08-Jul-2019 15:29:40 420 1949.5000 XLON 01002010000203525-E0eduE7UV0pQ20190708
------- ---------- --------- ---------------------------------------
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
POSSSWFMAFUSEDW
(END) Dow Jones Newswires
July 08, 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
