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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 3,281.00 | 3,276.00 | 3,277.00 | 0.00 | 01:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 34.63 | 61.67B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 0043F
RELX PLC
09 July 2019
9 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 159,000 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1954.6064 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,209,245 ordinary shares in treasury, and has 1,946,868,371 ordinary shares in issue (excluding treasury shares). Since 2 January 2019 RELX PLC has purchased 24,186,225 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: 9 July 2019 Number of ordinary shares purchased: 159,000 Volume weighted average price paid per share (p): 1954.6064
Disaggregated information
Hot Features
Premium
Transaction Date Price Platform Transaction reference
and time Volume (p) Code number
09-Jul-2019 07:05:04 58 1946.0000 XLON 01002010000006978-E0eedBbPvmY620190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:05:04 360 1946.0000 XLON 01002010000006978-E0eedBbPvmY820190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:05:04 460 1945.5000 XLON 01002010000006337-E0eedBbPvmYV20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:07:41 290 1946.0000 XLON 11002110000010476-E0eedBbPvpyp20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:07:41 268 1946.0000 XLON 11002110000010476-E0eedBbPvpyn20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:07:51 791 1945.0000 XLON 01002010000010475-E0eedBbPvq6y20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:09:00 100 1945.5000 XLON 11002110000011409-E0eedBbPvrCF20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:09:14 618 1945.5000 XLON 11002110000011409-E0eedBbPvrSN20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:09:22 502 1946.5000 XLON 01002010000012071-E0eedBbPvreL20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:11:04 818 1945.0000 XLON 01002010000013718-E0eedBbPvtOK20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:11:05 260 1945.0000 XLON 01002010000013801-E0eedBbPvtPO20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:11:05 194 1945.0000 XLON 01002010000013801-E0eedBbPvtPQ20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:11:33 646 1944.0000 XLON 11002110000013723-E0eedBbPvtt720190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:11:33 172 1944.0000 XLON 11002110000013723-E0eedBbPvtt520190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:12:27 131 1942.0000 XLON 01002010000013719-E0eedBbPvuiL20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:12:27 561 1942.0000 XLON 01002010000013719-E0eedBbPvuiN20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:15:50 596 1947.5000 XLON 11002110000018629-E0eedBbPvyc020190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:16:46 460 1947.5000 XLON 01002010000019429-E0eedBbPw01920190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:24:29 370 1954.0000 XLON 01002010000026819-E0eedBbPw9vU20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:24:29 500 1954.0000 XLON 01002010000026819-E0eedBbPw9vS20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:26:56 250 1954.5000 XLON 01002010000029310-E0eedBbPwDbZ20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:26:56 616 1954.5000 XLON 01002010000029310-E0eedBbPwDbb20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:29:21 793 1957.0000 XLON 11002110000031795-E0eedBbPwGhD20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:29:21 69 1957.0000 XLON 11002110000031795-E0eedBbPwGhu20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:32:25 328 1955.5000 XLON 11002110000034500-E0eedBbPwLIq20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:32:25 51 1955.5000 XLON 11002110000034500-E0eedBbPwLIn20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:32:25 107 1955.5000 XLON 11002110000034500-E0eedBbPwLIl20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:32:25 326 1955.5000 XLON 01002010000034614-E0eedBbPwLIu20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:32:25 150 1955.5000 XLON 01002010000034614-E0eedBbPwLIs20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:32:25 28 1955.5000 XLON 01002010000034653-E0eedBbPwLIw20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:32:25 350 1955.5000 XLON 01002010000034653-E0eedBbPwLIy20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:32:25 224 1955.5000 XLON 01002010000034653-E0eedBbPwLJ020190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:34:54 806 1958.0000 XLON 01002010000037194-E0eedBbPwOJj20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:34:57 739 1957.5000 XLON 11002110000036962-E0eedBbPwORr20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:34:59 672 1957.0000 XLON 11002110000036740-E0eedBbPwOTF20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:37:24 63 1957.0000 XLON 01002010000039144-E0eedBbPwR8u20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:37:24 397 1957.0000 XLON 01002010000039144-E0eedBbPwR8w20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:38:46 68 1958.5000 XLON 11002110000041476-E0eedBbPwSLc20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:38:46 392 1958.5000 XLON 11002110000041476-E0eedBbPwSLe20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:39:40 44 1957.0000 XLON 01002010000042433-E0eedBbPwT3f20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:39:40 477 1957.0000 XLON 01002010000042433-E0eedBbPwT5m20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:42:16 243 1955.5000 XLON 11002110000043996-E0eedBbPwVkk20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:42:16 217 1955.5000 XLON 11002110000043996-E0eedBbPwVkh20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:42:26 369 1954.5000 XLON 11002110000043788-E0eedBbPwW7420190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:42:26 72 1954.5000 XLON 11002110000043788-E0eedBbPwW7A20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:43:28 402 1954.0000 XLON 01002010000045839-E0eedBbPwXTk20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:43:28 28 1954.0000 XLON 01002010000045839-E0eedBbPwXTp20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:44:30 13 1953.0000 XLON 01002010000047575-E0eedBbPwZGv20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:44:30 607 1953.0000 XLON 01002010000047575-E0eedBbPwZGq20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:44:30 45 1953.0000 XLON 01002010000047575-E0eedBbPwZGt20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:44:49 226 1952.0000 XLON 11002110000046784-E0eedBbPwZle20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:44:49 290 1952.0000 XLON 11002110000046784-E0eedBbPwZlh20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:46:08 598 1953.5000 XLON 11002110000049287-E0eedBbPwbnW20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:50:21 436 1952.5000 XLON 01002010000052120-E0eedBbPwg6520190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:51:51 460 1953.5000 XLON 01002010000054624-E0eedBbPwhhh20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:58:47 311 1954.0000 XLON 01002010000060269-E0eedBbPwo5U20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:58:47 149 1954.0000 XLON 01002010000060269-E0eedBbPwo5S20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:59:10 456 1953.5000 XLON 01002010000058641-E0eedBbPwoGV20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 07:59:52 870 1952.0000 XLON 01002010000061470-E0eedBbPwosD20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:08:11 495 1954.0000 XLON 01002010000069352-E0eedBbPwwJN20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:08:11 344 1954.0000 XLON 01002010000069352-E0eedBbPwwJP20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:10:02 460 1952.5000 XLON 11002110000070859-E0eedBbPwyWh20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:10:02 1079 1952.5000 XLON 11002110000070859-E0eedBbPwyWc20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:10:02 673 1952.5000 XLON 01002010000070859-E0eedBbPwyWj20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:10:09 642 1952.0000 XLON 11002110000070860-E0eedBbPwyjR20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:10:09 300 1952.0000 XLON 11002110000070860-E0eedBbPwyjP20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:12:11 258 1953.5000 XLON 01002010000073481-E0eedBbPx0rt20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:12:11 187 1953.5000 XLON 01002010000073481-E0eedBbPx0ro20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:12:11 15 1953.5000 XLON 01002010000073481-E0eedBbPx0rr20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:13:40 18 1953.5000 XLON 11002110000074226-E0eedBbPx2Lp20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:13:40 34 1953.5000 XLON 11002110000074226-E0eedBbPx2Ln20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:13:40 408 1953.5000 XLON 11002110000074226-E0eedBbPx2Lr20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:15:00 449 1952.5000 XLON 01002010000076057-E0eedBbPx3am20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:20:01 460 1952.5000 XLON 01002010000078750-E0eedBbPx7KI20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:21:48 40 1951.0000 XLON 11002110000082080-E0eedBbPx8p420190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:21:48 414 1951.0000 XLON 11002110000082080-E0eedBbPx8oy20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:23:27 824 1948.5000 XLON 01002010000083730-E0eedBbPxAYA20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:23:27 133 1948.5000 XLON 01002010000083730-E0eedBbPxAYD20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:23:57 437 1947.5000 XLON 11002110000084459-E0eedBbPxB3V20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:23:57 142 1947.5000 XLON 01002010000084488-E0eedBbPxB3X20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:26:14 502 1948.0000 XLON 01002010000087690-E0eedBbPxDA120190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:26:14 127 1948.0000 XLON 11002110000087673-E0eedBbPxDA320190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:27:06 373 1947.0000 XLON 01002010000087000-E0eedBbPxDz720190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:27:06 129 1947.0000 XLON 01002010000087000-E0eedBbPxDzA20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:28:43 585 1947.5000 XLON 11002110000089669-E0eedBbPxFCD20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:38:17 521 1951.0000 XLON 01002010000100486-E0eedBbPxMFn20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:38:17 216 1951.0000 XLON 01002010000100486-E0eedBbPxMFj20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:38:17 339 1951.0000 XLON 01002010000100486-E0eedBbPxMFl20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:38:19 667 1950.5000 XLON 11002110000099869-E0eedBbPxMHe20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:38:19 1076 1950.5000 XLON 01002010000099902-E0eedBbPxMHc20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:39:40 543 1949.5000 XLON 01002010000101650-E0eedBbPxNHc20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:41:49 752 1948.0000 XLON 11002110000103706-E0eedBbPxP5A20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:43:54 446 1948.0000 XLON 11002110000105761-E0eedBbPxQlN20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:45:45 400 1947.5000 XLON 11002110000107198-E0eedBbPxSbD20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:52:42 500 1948.5000 XLON 11002110000115958-E0eedBbPxYK720190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:52:51 419 1948.0000 XLON 01002010000112651-E0eedBbPxYVb20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:54:53 500 1949.0000 XLON 11002110000118610-E0eedBbPxaMH20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:54:53 11 1949.0000 XLON 11002110000118610-E0eedBbPxaML20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:54:53 158 1949.0000 XLON 11002110000118610-E0eedBbPxaMJ20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:58:33 865 1950.0000 XLON 01002010000123028-E0eedBbPxd9220190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:58:39 100 1949.5000 XLON 11002110000123005-E0eedBbPxdI020190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 08:58:39 17 1949.5000 XLON 11002110000123005-E0eedBbPxdI220190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:01:30 400 1949.5000 XLON 01002010000126163-E0eedBbPxfE920190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:01:30 19 1949.5000 XLON 01002010000126163-E0eedBbPxfEC20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:04:54 500 1951.0000 XLON 01002010000129987-E0eedBbPxhVL20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:04:54 250 1951.0000 XLON 01002010000129987-E0eedBbPxhVP20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:04:54 77 1951.0000 XLON 01002010000129987-E0eedBbPxhVN20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:06:44 290 1952.0000 XLON 11002110000132142-E0eedBbPxj5B20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:06:44 123 1952.0000 XLON 01002010000132129-E0eedBbPxj5D20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:07:57 463 1952.0000 XLON 11002110000133970-E0eedBbPxjq220190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:11:35 107 1952.5000 XLON 01002010000137980-E0eedBbPxmDv20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:11:35 312 1952.5000 XLON 01002010000137980-E0eedBbPxmDx20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:12:55 310 1953.0000 XLON 01002010000139459-E0eedBbPxnLd20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:12:55 108 1953.0000 XLON 01002010000139459-E0eedBbPxnLb20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:14:25 320 1953.5000 XLON 01002010000139979-E0eedBbPxoOU20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:15:35 585 1955.0000 XLON 01002010000142296-E0eedBbPxpIH20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:19:00 300 1954.5000 XLON 11002110000145981-E0eedBbPxrjt20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:19:16 521 1954.5000 XLON 11002110000145981-E0eedBbPxs3w20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:20:49 1071 1954.0000 XLON 11002110000147902-E0eedBbPxtGU20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:21:50 352 1954.5000 XLON 01002010000148374-E0eedBbPxtmt20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:21:50 67 1954.5000 XLON 01002010000148374-E0eedBbPxtmr20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:22:42 460 1954.5000 XLON 01002010000149816-E0eedBbPxuKV20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:24:39 250 1954.5000 XLON 01002010000152139-E0eedBbPxviq20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:26:18 568 1955.0000 XLON 01002010000153848-E0eedBbPxx1K20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:28:02 297 1955.5000 XLON 11002110000155793-E0eedBbPxy4220190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:28:02 22 1955.5000 XLON 11002110000155793-E0eedBbPxy4620190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:28:02 75 1955.5000 XLON 11002110000155793-E0eedBbPxy4420190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:28:10 502 1955.0000 XLON 11002110000155739-E0eedBbPxyAz20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:31:32 823 1953.0000 XLON 01002010000159542-E0eedBbPy0Wn20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:31:32 177 1953.0000 XLON 01002010000159542-E0eedBbPy0Wq20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:34:05 8 1952.5000 XLON 11002110000157246-E0eedBbPy2XZ20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:34:05 173 1952.5000 XLON 11002110000157246-E0eedBbPy2Xb20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:34:05 490 1952.5000 XLON 11002110000157246-E0eedBbPy2Xe20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:38:41 484 1952.0000 XLON 01002010000166505-E0eedBbPy5eW20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:38:41 150 1952.0000 XLON 01002010000166505-E0eedBbPy5ef20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:38:41 32 1952.0000 XLON 01002010000166505-E0eedBbPy5ed20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:38:59 100 1952.0000 XLON 01002010000166505-E0eedBbPy5qs20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:39:45 418 1952.5000 XLON 11002110000167370-E0eedBbPy6Sh20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:39:50 142 1952.0000 XLON 01002010000166505-E0eedBbPy6Vd20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:46:58 778 1953.5000 XLON 11002110000172563-E0eedBbPyAsV20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:49:28 460 1953.5000 XLON 01002010000174364-E0eedBbPyCuC20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:49:28 300 1953.5000 XLON 11002110000173956-E0eedBbPyCu620190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:49:28 202 1953.5000 XLON 11002110000173956-E0eedBbPyCu420190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:52:07 250 1953.0000 XLON 01002010000177429-E0eedBbPyEx620190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:52:26 242 1953.5000 XLON 11002110000177617-E0eedBbPyF7520190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:52:26 444 1953.5000 XLON 11002110000177617-E0eedBbPyF7320190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:52:50 823 1953.5000 XLON 01002010000177795-E0eedBbPyFOr20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 09:59:51 244 1954.5000 XLON 11002110000183008-E0eedBbPyJp620190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:00:16 227 1954.5000 XLON 11002110000183273-E0eedBbPyK8020190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:00:16 300 1954.5000 XLON 11002110000183273-E0eedBbPyK8220190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:01:13 562 1953.5000 XLON 01002010000184078-E0eedBbPyKn420190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:01:29 48 1953.5000 XLON 01002010000184078-E0eedBbPyKtu20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:01:29 213 1953.5000 XLON 01002010000184078-E0eedBbPyKts20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:02:45 576 1954.5000 XLON 01002010000185671-E0eedBbPyLam20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:04:35 400 1954.5000 XLON 01002010000187562-E0eedBbPyMS920190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:04:43 3 1954.5000 XLON 01002010000187562-E0eedBbPyMWT20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:09:22 440 1955.5000 XLON 11002110000193332-E0eedBbPyPqM20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:11:02 644 1955.0000 XLON 11002110000195314-E0eedBbPyR2v20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:11:02 135 1955.0000 XLON 11002110000195314-E0eedBbPyR2t20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:12:42 91 1955.0000 XLON 01002010000197485-E0eedBbPyST520190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:12:42 871 1955.0000 XLON 01002010000197485-E0eedBbPyST120190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:12:42 126 1955.0000 XLON 01002010000197485-E0eedBbPyST320190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:14:22 618 1955.0000 XLON 11002110000199375-E0eedBbPyTuG20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:16:09 532 1954.5000 XLON 01002010000195351-E0eedBbPyUre20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:16:09 176 1954.5000 XLON 01002010000195351-E0eedBbPyUrm20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:21:02 250 1955.5000 XLON 11002110000206083-E0eedBbPyXmL20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:21:02 210 1955.5000 XLON 11002110000206083-E0eedBbPyXmN20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:23:14 250 1955.5000 XLON 01002010000207877-E0eedBbPyZCp20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:23:14 383 1955.5000 XLON 01002010000207877-E0eedBbPyZCr20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:23:14 126 1955.5000 XLON 01002010000207877-E0eedBbPyZCn20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:23:44 506 1955.0000 XLON 01002010000207530-E0eedBbPyZW520190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:29:15 473 1955.5000 XLON 11002110000213407-E0eedBbPydKF20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:29:22 460 1955.5000 XLON 11002110000213508-E0eedBbPydO620190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:34:09 419 1958.5000 XLON 01002010000218773-E0eedBbPygy320190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:37:04 700 1958.5000 XLON 01002010000221459-E0eedBbPyiY220190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:37:10 50 1958.5000 XLON 01002010000221459-E0eedBbPyiah20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:40:02 10 1959.5000 XLON 01002010000223278-E0eedBbPykJ220190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:40:02 242 1959.5000 XLON 01002010000223278-E0eedBbPykJ420190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:40:02 500 1959.5000 XLON 01002010000223278-E0eedBbPykJ020190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:42:55 1056 1959.5000 XLON 11002110000224069-E0eedBbPymDI20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:43:31 268 1959.0000 XLON 11002110000223820-E0eedBbPymWo20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:43:31 738 1959.0000 XLON 11002110000223820-E0eedBbPymWq20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:43:31 144 1959.0000 XLON 11002110000223820-E0eedBbPymWl20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:50:30 100 1959.0000 XLON 11002110000227374-E0eedBbPyq3O20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:51:12 342 1959.0000 XLON 01002010000227818-E0eedBbPyqJw20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:51:12 428 1959.0000 XLON 01002010000227818-E0eedBbPyqJu20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:51:12 651 1959.0000 XLON 01002010000227841-E0eedBbPyqJy20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:53:14 232 1958.0000 XLON 01002010000228200-E0eedBbPyrV120190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:53:14 306 1958.0000 XLON 01002010000228200-E0eedBbPyrUz20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:53:14 449 1958.0000 XLON 01002010000228200-E0eedBbPyrUw20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:56:54 300 1957.5000 XLON 11002110000229767-E0eedBbPytwH20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 10:59:59 679 1957.5000 XLON 11002110000231075-E0eedBbPyw1M20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:02:04 419 1957.0000 XLON 01002010000232930-E0eedBbPyxGp20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:04:39 464 1956.5000 XLON 11002110000233820-E0eedBbPyzwX20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:05:03 696 1956.0000 XLON 01002010000233862-E0eedBbPz0O320190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:06:31 460 1956.0000 XLON 11002110000234989-E0eedBbPz1h120190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:08:49 34 1957.0000 XLON 11002110000235543-E0eedBbPz3Bp20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:08:49 305 1957.0000 XLON 11002110000235543-E0eedBbPz3Bn20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:09:30 411 1956.0000 XLON 01002010000235679-E0eedBbPz3VI20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:15:56 418 1956.5000 XLON 11002110000238376-E0eedBbPz6IE20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:17:49 370 1955.0000 XLON 01002010000238769-E0eedBbPz76M20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:18:19 430 1955.0000 XLON 01002010000238769-E0eedBbPz7JE20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:18:19 179 1955.0000 XLON 01002010000238769-E0eedBbPz7JG20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:20:44 19 1955.5000 XLON 01002010000239704-E0eedBbPz8SL20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:21:40 500 1956.0000 XLON 11002110000240418-E0eedBbPz8sf20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:22:37 19 1955.5000 XLON 01002010000239704-E0eedBbPz9Dj20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:23:03 464 1955.5000 XLON 01002010000239704-E0eedBbPz9QF20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:26:43 353 1955.5000 XLON 11002110000242461-E0eedBbPzBRA20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:26:43 104 1955.5000 XLON 11002110000242461-E0eedBbPzBR820190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:27:26 502 1955.0000 XLON 01002010000242217-E0eedBbPzBhv20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:29:01 564 1954.5000 XLON 11002110000242696-E0eedBbPzCZ420190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:33:17 460 1954.0000 XLON 11002110000244430-E0eedBbPzEmz20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:34:09 436 1954.0000 XLON 01002010000246374-E0eedBbPzFIb20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:35:24 431 1954.0000 XLON 01002010000246946-E0eedBbPzFvf20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:39:07 313 1955.5000 XLON 11002110000248527-E0eedBbPzISv20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:40:35 100 1955.0000 XLON 11002110000249109-E0eedBbPzJS220190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:40:37 352 1955.0000 XLON 11002110000249109-E0eedBbPzJSq20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:43:44 71 1954.5000 XLON 11002110000250228-E0eedBbPzL5I20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:43:44 431 1954.5000 XLON 11002110000250228-E0eedBbPzL5G20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:44:49 100 1954.0000 XLON 01002010000250259-E0eedBbPzLuE20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:45:50 112 1955.0000 XLON 01002010000251019-E0eedBbPzMLd20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:45:50 261 1955.0000 XLON 01002010000251019-E0eedBbPzMLf20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:45:50 318 1955.0000 XLON 01002010000251019-E0eedBbPzMLj20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:45:50 250 1955.0000 XLON 01002010000251019-E0eedBbPzMLh20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:48:44 356 1955.0000 XLON 11002110000251941-E0eedBbPzNq120190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:48:44 336 1955.0000 XLON 11002110000251941-E0eedBbPzNq320190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:52:40 729 1954.5000 XLON 01002010000250907-E0eedBbPzPTO20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:52:40 357 1954.5000 XLON 01002010000250907-E0eedBbPzPTL20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:57:04 713 1954.0000 XLON 11002110000255448-E0eedBbPzRRr20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:58:59 300 1954.5000 XLON 01002010000256204-E0eedBbPzSNb20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 11:58:59 244 1954.5000 XLON 01002010000256204-E0eedBbPzSNd20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:00:35 200 1954.0000 XLON 01002010000256822-E0eedBbPzTH620190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:00:35 260 1954.0000 XLON 01002010000256822-E0eedBbPzTH820190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:00:55 683 1953.5000 XLON 01002010000253166-E0eedBbPzTZx20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:04:07 437 1955.0000 XLON 11002110000258083-E0eedBbPzVSp20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:04:07 23 1955.0000 XLON 11002110000258083-E0eedBbPzVSr20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:06:52 422 1955.0000 XLON 11002110000259612-E0eedBbPzWfX20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:10:15 128 1954.0000 XLON 11002110000260326-E0eedBbPzYPq20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:10:15 374 1954.0000 XLON 11002110000260326-E0eedBbPzYPs20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:12:04 421 1953.5000 XLON 01002010000260993-E0eedBbPzZ1T20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:12:04 264 1953.5000 XLON 01002010000260993-E0eedBbPzZ1R20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:12:04 126 1953.5000 XLON 01002010000260993-E0eedBbPzZ1O20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:12:51 481 1953.0000 XLON 01002010000261539-E0eedBbPzZN720190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:14:35 446 1952.5000 XLON 01002010000262387-E0eedBbPza8220190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:14:35 100 1952.5000 XLON 01002010000262387-E0eedBbPza7z20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:14:50 427 1951.5000 XLON 01002010000262833-E0eedBbPzaGH20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:22:14 49 1952.0000 XLON 01002010000266147-E0eedBbPzdbV20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:22:44 47 1952.5000 XLON 01002010000266607-E0eedBbPzdho20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:22:44 20 1952.5000 XLON 01002010000266607-E0eedBbPzdhq20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:24:44 885 1952.5000 XLON 11002110000266975-E0eedBbPzeaB20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:25:09 27 1952.0000 XLON 11002110000266588-E0eedBbPzekN20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:25:09 490 1952.0000 XLON 11002110000266588-E0eedBbPzekP20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:28:02 761 1952.5000 XLON 01002010000268409-E0eedBbPzg9P20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:28:49 234 1952.0000 XLON 01002010000268222-E0eedBbPzgRs20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:28:49 385 1952.0000 XLON 01002010000268207-E0eedBbPzgRq20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:28:49 201 1952.0000 XLON 01002010000268207-E0eedBbPzgRo20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:33:48 100 1953.5000 XLON 01002010000270608-E0eedBbPzjPd20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:36:01 416 1952.5000 XLON 11002110000271376-E0eedBbPzl8p20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:36:01 467 1952.5000 XLON 11002110000271376-E0eedBbPzl8n20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:37:04 500 1952.5000 XLON 01002010000271988-E0eedBbPzlo620190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:37:04 281 1952.5000 XLON 01002010000271988-E0eedBbPzlo820190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:38:53 598 1952.0000 XLON 01002010000271410-E0eedBbPzmf620190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:38:53 550 1952.0000 XLON 01002010000271410-E0eedBbPzmf320190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:42:08 618 1951.5000 XLON 11002110000271473-E0eedBbPzo7z20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:46:42 250 1950.5000 XLON 01002010000275779-E0eedBbPzqna20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:46:42 500 1950.5000 XLON 01002010000275779-E0eedBbPzqnY20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:46:42 114 1950.5000 XLON 01002010000275779-E0eedBbPzqnc20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:46:43 883 1950.0000 XLON 01002010000274729-E0eedBbPzqoy20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:49:15 502 1949.0000 XLON 11002110000276731-E0eedBbPzs9u20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:54:07 136 1950.5000 XLON 11002110000279229-E0eedBbPzvQ520190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:58:37 153 1952.0000 XLON 01002010000281151-E0eedBbPzyWD20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 12:58:37 500 1952.0000 XLON 01002010000281151-E0eedBbPzyWB20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:00:54 53 1952.5000 XLON 01002010000282248-E0eedBbPzzjq20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:00:54 127 1952.5000 XLON 01002010000282248-E0eedBbPzzju20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:00:54 500 1952.5000 XLON 01002010000282248-E0eedBbPzzjs20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:02:19 147 1951.0000 XLON 01002010000283139-E0eedBbQ00gR20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:02:25 100 1951.0000 XLON 01002010000283139-E0eedBbQ00jM20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:03:01 647 1951.0000 XLON 11002110000283268-E0eedBbQ019I20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:03:01 474 1951.0000 XLON 01002010000283255-E0eedBbQ019E20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:04:20 825 1950.0000 XLON 01002010000283749-E0eedBbQ02A220190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:06:04 759 1949.5000 XLON 11002110000284541-E0eedBbQ03JL20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:07:24 825 1949.0000 XLON 11002110000283697-E0eedBbQ03u620190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:12:21 544 1950.5000 XLON 01002010000287073-E0eedBbQ06zv20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:14:17 299 1950.5000 XLON 01002010000287472-E0eedBbQ07m720190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:14:17 120 1950.5000 XLON 01002010000287472-E0eedBbQ07m920190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:15:44 543 1950.0000 XLON 01002010000288108-E0eedBbQ08PT20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:17:04 264 1950.0000 XLON 01002010000288471-E0eedBbQ091p20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:17:04 800 1950.0000 XLON 01002010000288471-E0eedBbQ091n20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:20:10 206 1950.0000 XLON 01002010000290023-E0eedBbQ0B4V20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:20:10 338 1950.0000 XLON 01002010000290023-E0eedBbQ0B4T20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:21:40 460 1950.5000 XLON 11002110000290473-E0eedBbQ0C9l20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:22:14 225 1950.0000 XLON 01002010000290702-E0eedBbQ0CYA20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:23:44 439 1950.0000 XLON 11002110000291472-E0eedBbQ0DMw20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:25:41 419 1950.0000 XLON 01002010000292252-E0eedBbQ0EVx20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:27:15 100 1950.5000 XLON 11002110000292787-E0eedBbQ0FRa20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:27:17 907 1950.5000 XLON 11002110000292787-E0eedBbQ0FSQ20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:29:01 576 1950.5000 XLON 01002010000293827-E0eedBbQ0GJi20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:29:54 812 1950.0000 XLON 11002110000293967-E0eedBbQ0GmK20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:31:32 418 1950.5000 XLON 01002010000294830-E0eedBbQ0IbX20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:33:44 100 1953.0000 XLON 11002110000295957-E0eedBbQ0LAH20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:33:44 78 1953.0000 XLON 11002110000295957-E0eedBbQ0LAC20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:33:44 241 1953.0000 XLON 11002110000295957-E0eedBbQ0LAJ20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:35:03 459 1954.0000 XLON 11002110000296436-E0eedBbQ0MZN20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:35:24 121 1954.5000 XLON 01002010000296658-E0eedBbQ0N7m20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:35:24 300 1954.5000 XLON 01002010000296658-E0eedBbQ0N7k20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:37:13 627 1953.5000 XLON 11002110000297267-E0eedBbQ0P9920190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:37:32 460 1953.0000 XLON 01002010000297312-E0eedBbQ0PTd20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:42:01 1014 1954.5000 XLON 11002110000298980-E0eedBbQ0T2920190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:42:43 460 1954.5000 XLON 11002110000299587-E0eedBbQ0TTy20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:45:47 358 1956.0000 XLON 01002010000301101-E0eedBbQ0WQo20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:45:47 72 1956.0000 XLON 01002010000301101-E0eedBbQ0WQl20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:48:00 500 1956.0000 XLON 11002110000302057-E0eedBbQ0ZTW20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:48:00 54 1956.0000 XLON 11002110000302057-E0eedBbQ0ZTY20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:48:34 554 1955.5000 XLON 11002110000301899-E0eedBbQ0Znd20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:48:48 221 1955.5000 XLON 11002110000302260-E0eedBbQ0Zz820190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:48:48 37 1955.5000 XLON 11002110000302260-E0eedBbQ0ZzA20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:49:18 418 1955.0000 XLON 11002110000302240-E0eedBbQ0aKF20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:50:59 976 1955.0000 XLON 01002010000302911-E0eedBbQ0bZi20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:50:59 926 1955.0000 XLON 01002010000303069-E0eedBbQ0bZm20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:50:59 533 1955.0000 XLON 11002110000302875-E0eedBbQ0bZk20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:50:59 518 1955.0000 XLON 01002010000303088-E0eedBbQ0bZo20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 13:59:04 419 1958.0000 XLON 01002010000306630-E0eedBbQ0hvj20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:01:20 500 1958.0000 XLON 11002110000307591-E0eedBbQ0jvs20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:01:20 346 1958.0000 XLON 11002110000307591-E0eedBbQ0jvq20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:01:20 70 1958.0000 XLON 11002110000307591-E0eedBbQ0jvu20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:02:25 400 1959.0000 XLON 01002010000307929-E0eedBbQ0kon20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:02:45 144 1959.0000 XLON 01002010000307929-E0eedBbQ0l3S20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:04:01 500 1959.0000 XLON 01002010000308731-E0eedBbQ0mHT20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:07:30 451 1957.5000 XLON 11002110000310401-E0eedBbQ0p9c20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:07:30 306 1957.5000 XLON 11002110000310401-E0eedBbQ0p9e20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:09:13 1304 1957.5000 XLON 11002110000311054-E0eedBbQ0qTF20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:10:33 230 1957.0000 XLON 11002110000310183-E0eedBbQ0rHI20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:10:33 1333 1957.0000 XLON 11002110000310183-E0eedBbQ0rHL20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:11:24 500 1957.0000 XLON 01002010000311806-E0eedBbQ0rkT20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:12:44 185 1956.5000 XLON 01002010000312051-E0eedBbQ0shN20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:12:44 186 1956.5000 XLON 01002010000312051-E0eedBbQ0shP20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:12:44 89 1956.5000 XLON 01002010000312051-E0eedBbQ0shL20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:15:49 233 1958.5000 XLON 01002010000313377-E0eedBbQ0uuw20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:15:49 14 1958.5000 XLON 01002010000313377-E0eedBbQ0uuu20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:15:49 101 1958.5000 XLON 01002010000313377-E0eedBbQ0uuq20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:15:49 112 1958.5000 XLON 01002010000313377-E0eedBbQ0uuz20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:17:12 2 1958.5000 XLON 01002010000314281-E0eedBbQ0vsU20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:17:12 500 1958.5000 XLON 01002010000314281-E0eedBbQ0vsS20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:21:14 500 1958.5000 XLON 01002010000315123-E0eedBbQ0yQ020190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:21:14 500 1958.5000 XLON 01002010000315123-E0eedBbQ0yQ220190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:21:40 1349 1958.0000 XLON 11002110000314971-E0eedBbQ0yWE20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:22:17 100 1958.0000 XLON 01002010000315266-E0eedBbQ0ylw20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:22:17 9 1958.0000 XLON 01002010000315266-E0eedBbQ0ym120190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:22:17 22 1958.0000 XLON 01002010000315266-E0eedBbQ0yls20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:22:17 138 1958.0000 XLON 01002010000315266-E0eedBbQ0ylz20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:22:17 175 1958.0000 XLON 01002010000315266-E0eedBbQ0ym320190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:22:52 263 1958.0000 XLON 01002010000315266-E0eedBbQ0z1L20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:25:36 703 1958.0000 XLON 01002010000315628-E0eedBbQ10Yt20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:25:36 703 1958.0000 XLON 11002110000315600-E0eedBbQ10Yn20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:25:36 281 1958.0000 XLON 11002110000315634-E0eedBbQ10Yr20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:27:20 402 1958.5000 XLON 01002010000316264-E0eedBbQ11l620190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:27:20 100 1958.5000 XLON 01002010000316264-E0eedBbQ11l420190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:28:42 211 1958.0000 XLON 11002110000316291-E0eedBbQ12YV20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:28:42 211 1958.0000 XLON 11002110000316291-E0eedBbQ12Ya20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:30:55 460 1958.0000 XLON 11002110000317298-E0eedBbQ13y820190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:32:20 16 1958.5000 XLON 01002010000317602-E0eedBbQ14kJ20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:32:28 500 1958.5000 XLON 01002010000317617-E0eedBbQ14oC20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:35:02 544 1959.0000 XLON 01002010000317805-E0eedBbQ169720190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:35:02 139 1959.0000 XLON 01002010000317870-E0eedBbQ169920190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:37:09 513 1958.5000 XLON 01002010000318311-E0eedBbQ17T420190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:37:43 390 1958.0000 XLON 01002010000318290-E0eedBbQ17l320190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:37:43 70 1958.0000 XLON 01002010000318290-E0eedBbQ17lE20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:42:10 831 1959.0000 XLON 01002010000319668-E0eedBbQ1Ays20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:42:10 326 1959.0000 XLON 11002110000319715-E0eedBbQ1Ayw20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:42:10 146 1959.0000 XLON 11002110000319715-E0eedBbQ1Ayu20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:42:56 167 1959.0000 XLON 01002010000319896-E0eedBbQ1BRv20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:42:56 500 1959.0000 XLON 01002010000319896-E0eedBbQ1BRt20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:44:22 380 1958.5000 XLON 01002010000320268-E0eedBbQ1CNX20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:44:22 281 1958.5000 XLON 01002010000320268-E0eedBbQ1CNZ20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:44:44 499 1959.0000 XLON 01002010000320309-E0eedBbQ1CfP20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:45:35 141 1959.0000 XLON 01002010000320309-E0eedBbQ1DFS20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:48:04 569 1959.0000 XLON 01002010000321055-E0eedBbQ1F5D20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:48:04 853 1959.0000 XLON 11002110000321096-E0eedBbQ1F5L20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:48:04 359 1959.0000 XLON 01002010000321063-E0eedBbQ1F5N20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:48:04 49 1959.0000 XLON 01002010000321056-E0eedBbQ1F5F20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:48:04 163 1959.0000 XLON 01002010000321063-E0eedBbQ1F5R20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:48:04 399 1959.0000 XLON 01002010000321056-E0eedBbQ1F5H20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:48:04 165 1959.0000 XLON 01002010000321056-E0eedBbQ1F5J20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:48:04 423 1959.0000 XLON 11002110000321098-E0eedBbQ1F5T20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:52:12 411 1960.5000 XLON 11002110000322302-E0eedBbQ1I0o20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:52:15 627 1960.5000 XLON 11002110000322325-E0eedBbQ1I1l20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:52:15 26 1960.5000 XLON 11002110000322302-E0eedBbQ1I1h20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:52:15 148 1960.5000 XLON 11002110000322302-E0eedBbQ1I1j20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:57:02 455 1962.5000 XLON 01002010000323225-E0eedBbQ1LRE20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:57:02 522 1962.5000 XLON 11002110000323279-E0eedBbQ1LRC20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:58:15 104 1962.5000 XLON 11002110000323753-E0eedBbQ1MWc20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:58:15 319 1962.5000 XLON 11002110000323753-E0eedBbQ1MWg20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:58:34 718 1962.0000 XLON 11002110000323771-E0eedBbQ1Ms620190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:58:34 31 1962.0000 XLON 11002110000323771-E0eedBbQ1Ms420190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 14:58:34 68 1962.0000 XLON 11002110000323771-E0eedBbQ1Ms220190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:00:28 395 1961.0000 XLON 11002110000324893-E0eedBbQ1OOl20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:00:28 500 1961.0000 XLON 11002110000324893-E0eedBbQ1OOj20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:00:28 15 1961.0000 XLON 11002110000324756-E0eedBbQ1OON20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:00:28 92 1961.0000 XLON 11002110000324893-E0eedBbQ1OOn20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:00:28 1155 1961.0000 XLON 11002110000324756-E0eedBbQ1OOP20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:02:54 100 1961.5000 XLON 01002010000326299-E0eedBbQ1QgW20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:02:54 1035 1961.5000 XLON 01002010000326299-E0eedBbQ1Qgc20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:02:54 166 1961.5000 XLON 01002010000326299-E0eedBbQ1QgZ20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:03:55 100 1961.0000 XLON 11002110000326293-E0eedBbQ1Ri720190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:03:55 1401 1961.0000 XLON 11002110000326293-E0eedBbQ1Ri920190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:05:55 628 1961.0000 XLON 11002110000326775-E0eedBbQ1TNe20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:07:18 154 1962.0000 XLON 01002010000326964-E0eedBbQ1UVa20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:07:18 52 1962.0000 XLON 01002010000326964-E0eedBbQ1UVc20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:08:34 100 1961.5000 XLON 11002110000326979-E0eedBbQ1VOa20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:08:34 270 1961.5000 XLON 11002110000326979-E0eedBbQ1VOc20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:09:30 330 1961.5000 XLON 01002010000327181-E0eedBbQ1VvS20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:09:30 383 1961.5000 XLON 01002010000327181-E0eedBbQ1VvX20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:10:21 713 1960.5000 XLON 11002110000327225-E0eedBbQ1WYp20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:10:44 871 1960.0000 XLON 11002110000327557-E0eedBbQ1WlK20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:12:09 576 1959.5000 XLON 01002010000327375-E0eedBbQ1Xhu20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:14:29 300 1959.5000 XLON 01002010000327868-E0eedBbQ1Z0H20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:14:29 162 1959.5000 XLON 01002010000327868-E0eedBbQ1Z0J20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:14:29 138 1959.5000 XLON 11002110000327926-E0eedBbQ1Z0L20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:14:29 95 1959.5000 XLON 11002110000327926-E0eedBbQ1Z0P20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:15:36 156 1960.0000 XLON 11002110000328263-E0eedBbQ1aM820190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:16:04 123 1960.0000 XLON 11002110000328296-E0eedBbQ1amp20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:16:04 826 1960.0000 XLON 11002110000328263-E0eedBbQ1amd20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:16:04 121 1960.0000 XLON 11002110000328296-E0eedBbQ1amm20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:16:04 655 1960.0000 XLON 11002110000328296-E0eedBbQ1amt20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:17:14 100 1960.0000 XLON 11002110000328427-E0eedBbQ1bhS20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:17:29 402 1960.0000 XLON 11002110000328427-E0eedBbQ1bpq20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:19:36 483 1961.0000 XLON 11002110000328800-E0eedBbQ1dhl20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:20:24 20 1961.0000 XLON 11002110000328972-E0eedBbQ1eBn20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:20:24 500 1961.0000 XLON 11002110000328972-E0eedBbQ1eBl20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:21:00 627 1960.5000 XLON 01002010000328913-E0eedBbQ1eq320190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:22:31 489 1960.0000 XLON 01002010000329239-E0eedBbQ1fuk20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:23:44 164 1960.5000 XLON 11002110000329525-E0eedBbQ1gm820190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:24:54 167 1961.5000 XLON 01002010000329665-E0eedBbQ1hf620190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:24:55 259 1961.5000 XLON 01002010000329671-E0eedBbQ1hfL20190709
------- ---------- --------- ---------------------------------------
09-Jul-2019 15:24:55 201 1961.5000 XLON 01002010000329671-E0eedBbQ1hfJ20190709
------- ---------- --------- ---------------------------------------
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
POSSSDFMUFUSELW
(END) Dow Jones Newswires
July 09, 2019 12:45 ET (16:45 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
