We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| 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 : 7465F
RELX PLC
16 July 2019
16 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 158,700 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1963.1761 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,012,445 ordinary shares in treasury, and has 1,946,077,835 ordinary shares in issue (excluding treasury shares). Since 2 January 2019 RELX PLC has purchased 24,989,425 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by J.P. Morgan Securities plc is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 (51) /(116) pence each
Issuer name: RELX PLC ISIN: GB00B2B0DG97 Intermediary name: J.P. Morgan Securities plc Intermediary Code: JPMSGB2L Timezone: UTC Currency: GBP
Aggregated information
Date of purchase: 16 July 2019 Number of ordinary shares purchased: 158,700 Volume weighted average price paid per share (p): 1963.1761
Disaggregated information
Hot Features
Premium
Transaction Date Price Platform Transaction reference
and time Volume (p) Code number
16-Jul-2019 07:01:04 190 1972.0000 XLON 01002010000001070-E0ejhtyuaZLd20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:01:04 597 1971.5000 XLON 11002110000001070-E0ejhtyuaZMC20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:01:04 552 1972.0000 XLON 01002010000001070-E0ejhtyuaZLf20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:01:04 330 1971.5000 XLON 11002110000001070-E0ejhtyuaZMA20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:03:58 76 1968.5000 XLON 01002010000002060-E0ejhtyuac7u20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:03:58 741 1968.5000 XLON 01002010000002060-E0ejhtyuac7y20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:04:12 885 1967.5000 XLON 01002010000001892-E0ejhtyuacJQ20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:05:57 362 1964.5000 XLON 01002010000002601-E0ejhtyuaeTj20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:05:57 125 1964.5000 XLON 01002010000002601-E0ejhtyuaeTl20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:08:11 487 1964.0000 XLON 11002110000003925-E0ejhtyuahsw20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:09:46 417 1961.5000 XLON 11002110000004025-E0ejhtyuajkW20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:09:46 487 1962.0000 XLON 01002010000003378-E0ejhtyuajk320190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:13:40 421 1962.5000 XLON 01002010000005894-E0ejhtyuap9c20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:15:04 146 1963.5000 XLON 11002110000006512-E0ejhtyuaqaq20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:15:04 616 1963.5000 XLON 11002110000006512-E0ejhtyuaqao20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:15:28 328 1963.0000 XLON 11002110000006333-E0ejhtyuar7f20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:15:28 498 1963.0000 XLON 11002110000006333-E0ejhtyuar7i20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:19:02 567 1960.5000 XLON 11002110000007724-E0ejhtyuausB20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:19:32 246 1961.5000 XLON 01002010000008053-E0ejhtyuavlD20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:19:32 223 1961.5000 XLON 01002010000008053-E0ejhtyuavlB20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:19:32 95 1961.5000 XLON 01002010000008053-E0ejhtyuavl820190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:26:29 276 1964.5000 XLON 01002010000010077-E0ejhtyub2Ju20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:26:29 48 1964.5000 XLON 01002010000010077-E0ejhtyub2Jy20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:26:29 500 1964.5000 XLON 01002010000010077-E0ejhtyub2Jw20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:28:59 23 1965.0000 XLON 01002010000010650-E0ejhtyub56u20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:28:59 534 1965.0000 XLON 01002010000010650-E0ejhtyub56y20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:28:59 110 1965.0000 XLON 01002010000010650-E0ejhtyub57020190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:28:59 154 1965.0000 XLON 01002010000010650-E0ejhtyub56w20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:31:42 436 1964.5000 XLON 01002010000011199-E0ejhtyub8L820190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:31:42 538 1964.5000 XLON 11002110000011246-E0ejhtyub8LG20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:31:42 280 1964.5000 XLON 01002010000011216-E0ejhtyub8LE20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:31:42 197 1964.5000 XLON 01002010000011216-E0ejhtyub8LA20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:33:54 406 1965.5000 XLON 11002110000011781-E0ejhtyubAf220190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:34:09 487 1965.0000 XLON 01002010000011727-E0ejhtyubAsv20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:35:26 238 1965.0000 XLON 01002010000012207-E0ejhtyubCUP20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:35:26 699 1965.0000 XLON 01002010000012207-E0ejhtyubCUR20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:36:01 276 1965.0000 XLON 11002110000012372-E0ejhtyubDK020190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:37:29 447 1966.5000 XLON 01002010000012575-E0ejhtyubFkm20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:40:39 65 1968.0000 XLON 11002110000013915-E0ejhtyubJiA20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:43:58 808 1969.0000 XLON 11002110000014494-E0ejhtyubMfl20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:45:38 155 1969.5000 XLON 01002010000014985-E0ejhtyubOco20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:45:38 272 1969.5000 XLON 01002010000014985-E0ejhtyubOcq20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:46:01 426 1968.5000 XLON 11002110000015101-E0ejhtyubP4w20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:48:38 619 1968.0000 XLON 01002010000015679-E0ejhtyubQxq20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:48:38 538 1968.0000 XLON 01002010000015679-E0ejhtyubQxo20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:49:39 407 1968.5000 XLON 11002110000015958-E0ejhtyubRyB20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:49:58 56 1969.0000 XLON 01002010000015970-E0ejhtyubSKC20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:49:58 350 1969.0000 XLON 01002010000015970-E0ejhtyubSKA20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:51:01 500 1968.0000 XLON 11002110000016254-E0ejhtyubTWT20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:54:37 500 1968.5000 XLON 11002110000017038-E0ejhtyubWjs20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 07:59:30 803 1969.5000 XLON 11002110000018475-E0ejhtyubays20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:01:17 477 1969.5000 XLON 01002010000019108-E0ejhtyubcoz20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:02:02 104 1970.0000 XLON 01002010000019289-E0ejhtyubdhR20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:02:02 802 1970.0000 XLON 01002010000019341-E0ejhtyubdhZ20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:02:02 742 1970.0000 XLON 01002010000019289-E0ejhtyubdhP20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:02:02 256 1970.0000 XLON 01002010000019341-E0ejhtyubdhX20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:02:09 141 1969.5000 XLON 11002110000019466-E0ejhtyubdpU20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:02:09 500 1969.5000 XLON 11002110000019466-E0ejhtyubdpK20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:13:09 860 1972.5000 XLON 11002110000023043-E0ejhtyubmO620190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:13:09 221 1972.5000 XLON 11002110000023043-E0ejhtyubmO820190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:14:54 400 1974.5000 XLON 11002110000023603-E0ejhtyuboU520190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:14:54 7 1974.5000 XLON 11002110000023603-E0ejhtyuboU720190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:17:15 47 1975.0000 XLON 11002110000024142-E0ejhtyubqBn20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:17:15 406 1975.0000 XLON 01002010000023961-E0ejhtyubqBl20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:17:15 440 1975.0000 XLON 11002110000024142-E0ejhtyubqBp20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:20:32 809 1975.0000 XLON 11002110000025169-E0ejhtyubscG20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:20:32 916 1975.0000 XLON 01002010000025127-E0ejhtyubscI20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:21:21 227 1974.0000 XLON 11002110000025364-E0ejhtyubtD820190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:21:21 300 1974.0000 XLON 11002110000025364-E0ejhtyubtD620190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:21:47 483 1973.5000 XLON 01002010000025298-E0ejhtyubtQ320190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:24:15 529 1974.0000 XLON 01002010000026270-E0ejhtyubv4H20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:24:54 259 1973.0000 XLON 11002110000025365-E0ejhtyubvgE20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:24:54 400 1973.0000 XLON 11002110000025365-E0ejhtyubvgB20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:26:37 671 1971.0000 XLON 11002110000027462-E0ejhtyubwrR20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:29:37 547 1970.0000 XLON 01002010000028785-E0ejhtyubyd520190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:30:51 507 1969.0000 XLON 11002110000029270-E0ejhtyubzlH20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:32:08 451 1968.0000 XLON 01002010000029587-E0ejhtyuc0WP20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:34:48 619 1967.5000 XLON 11002110000029824-E0ejhtyuc28F20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:38:06 17 1966.5000 XLON 11002110000030922-E0ejhtyuc49X20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:39:08 236 1967.5000 XLON 11002110000033028-E0ejhtyuc50b20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:39:08 418 1967.5000 XLON 11002110000033028-E0ejhtyuc50Z20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:39:19 18 1967.0000 XLON 11002110000032890-E0ejhtyuc59420190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:39:56 819 1967.0000 XLON 11002110000032890-E0ejhtyuc5kH20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:44:49 997 1968.0000 XLON 01002010000034497-E0ejhtyuc8gx20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:44:49 844 1968.0000 XLON 01002010000034470-E0ejhtyuc8gv20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:44:56 556 1967.0000 XLON 11002110000034668-E0ejhtyuc8um20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:44:56 43 1967.0000 XLON 11002110000034668-E0ejhtyuc8uo20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:49:23 406 1965.5000 XLON 11002110000035359-E0ejhtyucC2220190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:50:08 609 1965.0000 XLON 11002110000035851-E0ejhtyucCRf20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:51:34 314 1964.0000 XLON 11002110000036939-E0ejhtyucDKy20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:52:50 173 1964.0000 XLON 11002110000036939-E0ejhtyucDtY20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:57:03 568 1963.5000 XLON 01002010000036847-E0ejhtyucGOc20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:58:37 87 1962.5000 XLON 01002010000037717-E0ejhtyucHWI20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:58:47 347 1962.5000 XLON 01002010000037717-E0ejhtyucHbW20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:58:48 429 1962.5000 XLON 11002110000038129-E0ejhtyucHbY20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:59:50 107 1962.0000 XLON 11002110000040422-E0ejhtyucIUh20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 08:59:50 583 1962.0000 XLON 11002110000040422-E0ejhtyucIUj20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:00:50 750 1961.0000 XLON 11002110000040360-E0ejhtyucJX920190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:05:45 437 1962.0000 XLON 01002010000042124-E0ejhtyucNJM20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:06:26 38 1962.0000 XLON 01002010000042124-E0ejhtyucNkM20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:06:37 53 1962.0000 XLON 01002010000042124-E0ejhtyucNqG20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:08:17 142 1961.5000 XLON 01002010000042301-E0ejhtyucOxW20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:09:43 231 1962.5000 XLON 01002010000044118-E0ejhtyucQ0d20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:09:43 233 1962.5000 XLON 01002010000044118-E0ejhtyucQ0h20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:09:43 79 1962.5000 XLON 01002010000044118-E0ejhtyucQ0j20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:09:43 250 1962.5000 XLON 01002010000044118-E0ejhtyucQ0f20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:14:40 438 1963.0000 XLON 11002110000045942-E0ejhtyucTWe20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:16:16 296 1963.0000 XLON 11002110000046667-E0ejhtyucV2u20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:16:16 138 1963.0000 XLON 11002110000046667-E0ejhtyucV2s20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:16:44 382 1962.5000 XLON 11002110000046641-E0ejhtyucVSw20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:16:44 268 1962.5000 XLON 11002110000046641-E0ejhtyucVSu20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:17:58 399 1963.5000 XLON 11002110000047263-E0ejhtyucWSP20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:17:58 7 1963.5000 XLON 11002110000047263-E0ejhtyucWSR20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:18:17 250 1963.0000 XLON 01002010000047188-E0ejhtyucWet20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:18:17 156 1963.0000 XLON 01002010000047188-E0ejhtyucWer20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:21:32 132 1962.5000 XLON 11002110000048501-E0ejhtyucYeC20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:21:32 275 1962.5000 XLON 11002110000048501-E0ejhtyucYeF20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:21:43 447 1962.0000 XLON 01002010000048396-E0ejhtyucYoS20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:24:34 1182 1961.5000 XLON 01002010000049367-E0ejhtyucaF920190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:26:30 867 1960.5000 XLON 11002110000049060-E0ejhtyucbPE20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:28:15 505 1959.5000 XLON 11002110000050773-E0ejhtyucchG20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:30:46 74 1957.5000 XLON 01002010000050947-E0ejhtyuceF320190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:32:53 340 1957.5000 XLON 01002010000050947-E0ejhtyucfNc20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:33:05 46 1957.0000 XLON 11002110000051214-E0ejhtyucfdp20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:35:11 410 1957.0000 XLON 11002110000051214-E0ejhtyuch7e20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:35:14 546 1956.5000 XLON 01002010000051680-E0ejhtyuchAo20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:35:14 107 1956.5000 XLON 01002010000051680-E0ejhtyuchAt20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:35:29 483 1956.0000 XLON 11002110000052866-E0ejhtyuchTg20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:39:10 607 1954.5000 XLON 01002010000053411-E0ejhtyucjnO20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:44:53 6 1954.0000 XLON 01002010000056232-E0ejhtyucmkj20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:44:53 664 1954.0000 XLON 01002010000056232-E0ejhtyucmkh20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:44:53 6 1954.0000 XLON 01002010000056232-E0ejhtyucmkf20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:46:16 920 1954.0000 XLON 11002110000057284-E0ejhtyucniP20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:46:26 407 1953.5000 XLON 01002010000054135-E0ejhtyucnnT20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:51:34 500 1955.0000 XLON 01002010000059161-E0ejhtyucqr220190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:52:09 386 1954.5000 XLON 11002110000059109-E0ejhtyucr3m20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:54:54 570 1954.5000 XLON 01002010000059933-E0ejhtyucsPa20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:56:01 797 1954.5000 XLON 01002010000060323-E0ejhtyuct8l20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 09:57:33 447 1954.0000 XLON 11002110000059529-E0ejhtyucuQ120190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:02:24 252 1955.0000 XLON 01002010000062223-E0ejhtyucxbu20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:02:24 195 1955.0000 XLON 01002010000062223-E0ejhtyucxbw20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:03:14 406 1955.0000 XLON 01002010000062675-E0ejhtyucyBg20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:03:32 406 1954.5000 XLON 01002010000061668-E0ejhtyucyId20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:07:08 606 1955.5000 XLON 11002110000064113-E0ejhtyud0p720190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:12:45 500 1957.0000 XLON 01002010000066157-E0ejhtyud53J20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:14:48 292 1956.5000 XLON 01002010000066644-E0ejhtyud62120190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:14:48 484 1956.5000 XLON 01002010000066644-E0ejhtyud62320190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:14:48 68 1956.5000 XLON 11002110000066689-E0ejhtyud61x20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:14:48 708 1956.5000 XLON 11002110000066689-E0ejhtyud61z20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:17:26 337 1958.5000 XLON 01002010000067287-E0ejhtyud7P420190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:21:22 138 1959.0000 XLON 01002010000068435-E0ejhtyud9yI20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:22:57 500 1958.5000 XLON 01002010000068845-E0ejhtyudAnx20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:22:57 250 1958.5000 XLON 01002010000068845-E0ejhtyudAnv20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:22:57 181 1958.5000 XLON 01002010000068845-E0ejhtyudAnz20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:23:26 732 1959.0000 XLON 11002110000068915-E0ejhtyudB8C20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:25:50 347 1960.0000 XLON 01002010000069199-E0ejhtyudCLx20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:27:54 406 1959.0000 XLON 11002110000069785-E0ejhtyudDGl20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:28:07 406 1958.5000 XLON 11002110000069768-E0ejhtyudDQq20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:30:39 487 1958.0000 XLON 11002110000070331-E0ejhtyudEmX20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:33:35 450 1960.0000 XLON 11002110000071827-E0ejhtyudGFL20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:33:35 406 1960.0000 XLON 01002010000071783-E0ejhtyudGFP20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:33:35 37 1960.0000 XLON 11002110000071827-E0ejhtyudGFN20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:36:37 47 1959.0000 XLON 11002110000071888-E0ejhtyudHWR20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:36:37 12 1959.0000 XLON 11002110000071888-E0ejhtyudHWT20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:36:54 2 1958.5000 XLON 11002110000071998-E0ejhtyudHfA20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:36:54 379 1958.5000 XLON 11002110000072081-E0ejhtyudHfE20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:36:54 70 1958.5000 XLON 11002110000072081-E0ejhtyudHfC20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:37:08 568 1958.0000 XLON 01002010000072036-E0ejhtyudHoV20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:39:46 181 1959.0000 XLON 01002010000073484-E0ejhtyudJQD20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:40:08 33 1959.0000 XLON 01002010000073484-E0ejhtyudJcr20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:41:20 32 1959.0000 XLON 01002010000073484-E0ejhtyudKCs20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:46:23 207 1962.5000 XLON 11002110000075435-E0ejhtyudNLI20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:46:23 500 1962.5000 XLON 11002110000075435-E0ejhtyudNLG20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:49:29 709 1964.5000 XLON 01002010000076540-E0ejhtyudPCE20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:53:33 508 1966.5000 XLON 11002110000077929-E0ejhtyudRZc20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:53:33 199 1966.5000 XLON 11002110000077929-E0ejhtyudRZa20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:55:33 250 1965.0000 XLON 01002010000078686-E0ejhtyudSrQ20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:55:33 250 1965.0000 XLON 01002010000078686-E0ejhtyudSrO20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:55:33 205 1965.0000 XLON 01002010000078686-E0ejhtyudSrS20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:56:13 735 1963.5000 XLON 01002010000078834-E0ejhtyudTEN20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:56:13 132 1963.5000 XLON 01002010000078834-E0ejhtyudTEP20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:58:17 477 1964.0000 XLON 01002010000079641-E0ejhtyudUOv20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:58:17 95 1964.0000 XLON 01002010000079641-E0ejhtyudUOx20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 10:58:17 95 1964.0000 XLON 01002010000079641-E0ejhtyudUOs20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:02:29 134 1964.0000 XLON 11002110000081750-E0ejhtyudXsm20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:02:29 353 1964.0000 XLON 11002110000081750-E0ejhtyudXsp20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:03:21 423 1964.5000 XLON 01002010000081810-E0ejhtyudYve20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:04:09 787 1963.5000 XLON 11002110000082525-E0ejhtyudZpk20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:04:13 21 1963.5000 XLON 11002110000082525-E0ejhtyudZuG20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:04:46 133 1963.5000 XLON 11002110000082525-E0ejhtyudaCe20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:05:22 448 1963.0000 XLON 11002110000082397-E0ejhtyudaXa20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:06:44 108 1963.5000 XLON 11002110000083376-E0ejhtyudb6P20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:06:44 380 1963.5000 XLON 11002110000083376-E0ejhtyudb6M20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:09:40 274 1963.0000 XLON 01002010000084146-E0ejhtyudcXA20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:09:40 279 1963.0000 XLON 01002010000084146-E0ejhtyudcX820190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:18:03 139 1962.5000 XLON 01002010000086929-E0ejhtyudgoU20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:18:03 139 1962.5000 XLON 01002010000086929-E0ejhtyudgoO20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:18:03 597 1962.5000 XLON 01002010000086929-E0ejhtyudgoS20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:19:23 223 1962.5000 XLON 11002110000087687-E0ejhtyudhRq20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:22:05 407 1964.0000 XLON 11002110000088553-E0ejhtyudimI20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:37 48 1964.0000 XLON 01002010000090320-E0ejhtyudm1b20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:37 265 1964.0000 XLON 01002010000090613-E0ejhtyudm1r20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:37 1 1964.0000 XLON 11002110000090661-E0ejhtyudm1p20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:37 664 1964.0000 XLON 01002010000090320-E0ejhtyudm1Z20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:37 290 1964.0000 XLON 11002110000090654-E0ejhtyudm1l20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:37 251 1964.0000 XLON 01002010000090307-E0ejhtyudm1X20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:37 301 1964.0000 XLON 11002110000090654-E0ejhtyudm1j20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:37 105 1964.0000 XLON 01002010000090307-E0ejhtyudm1T20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:37 49 1964.0000 XLON 11002110000090654-E0ejhtyudm1g20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:37 26 1964.0000 XLON 01002010000090307-E0ejhtyudm1Q20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:37 26 1964.0000 XLON 01002010000090307-E0ejhtyudm1V20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:37 306 1964.0000 XLON 11002110000090654-E0ejhtyudm1d20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:37 208 1964.0000 XLON 11002110000090654-E0ejhtyudm1n20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:28:52 674 1964.0000 XLON 11002110000090696-E0ejhtyudm9020190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:32:39 26 1965.0000 XLON 11002110000091818-E0ejhtyudqIn20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:32:40 421 1965.0000 XLON 11002110000091818-E0ejhtyudqJn20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:39:13 461 1964.5000 XLON 01002010000093569-E0ejhtyudtC820190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:40:54 438 1964.0000 XLON 11002110000093602-E0ejhtyudtrm20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:42:33 447 1964.5000 XLON 11002110000094697-E0ejhtyuduhB20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:44:09 187 1965.0000 XLON 11002110000095270-E0ejhtyudvbn20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:46:05 500 1965.0000 XLON 01002010000095718-E0ejhtyudwjR20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:47:50 220 1964.5000 XLON 01002010000096017-E0ejhtyudxP120190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:47:50 227 1964.5000 XLON 01002010000096017-E0ejhtyudxP620190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:48:44 237 1964.0000 XLON 01002010000095961-E0ejhtyudxqe20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:48:44 169 1964.0000 XLON 01002010000095961-E0ejhtyudxqh20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:50:42 568 1963.5000 XLON 01002010000096525-E0ejhtyudyeW20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:51:28 550 1962.5000 XLON 11002110000097197-E0ejhtyudz0f20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:55:45 397 1962.5000 XLON 01002010000098181-E0ejhtyue0zM20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:55:45 333 1962.5000 XLON 01002010000098181-E0ejhtyue0zP20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 11:57:34 331 1961.5000 XLON 01002010000097703-E0ejhtyue1if20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:02:25 266 1963.5000 XLON 01002010000100501-E0ejhtyue4QT20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:02:36 447 1964.0000 XLON 11002110000100629-E0ejhtyue53v20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:06:09 447 1964.0000 XLON 11002110000102114-E0ejhtyue7QH20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:07:46 488 1963.5000 XLON 11002110000102481-E0ejhtyue84a20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:08:08 31 1963.0000 XLON 11002110000102388-E0ejhtyue8G620190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:08:08 375 1963.0000 XLON 11002110000102388-E0ejhtyue8G420190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:09:13 500 1963.0000 XLON 01002010000102902-E0ejhtyue8rx20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:09:13 118 1963.0000 XLON 01002010000102902-E0ejhtyue8rz20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:09:59 618 1962.5000 XLON 01002010000102894-E0ejhtyue9D720190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:11:45 573 1961.5000 XLON 01002010000103284-E0ejhtyueA9H20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:11:45 59 1961.5000 XLON 01002010000103284-E0ejhtyueA9E20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:20:08 192 1962.0000 XLON 11002110000105410-E0ejhtyueE0t20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:20:08 284 1962.0000 XLON 11002110000105016-E0ejhtyueE0e20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:20:08 163 1962.0000 XLON 11002110000105016-E0ejhtyueE0h20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:20:08 70 1962.0000 XLON 11002110000105216-E0ejhtyueE0n20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:20:08 575 1962.0000 XLON 11002110000105410-E0ejhtyueE0p20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:20:08 459 1962.0000 XLON 11002110000105166-E0ejhtyueE0l20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:23:25 406 1961.0000 XLON 01002010000105059-E0ejhtyueFnn20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:25:24 200 1961.0000 XLON 01002010000107203-E0ejhtyueH0F20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:25:24 564 1961.0000 XLON 01002010000107203-E0ejhtyueH0H20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:28:39 725 1961.0000 XLON 11002110000108040-E0ejhtyueIQB20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:31:03 170 1959.0000 XLON 01002010000109514-E0ejhtyueLTb20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:31:03 98 1959.0000 XLON 01002010000109514-E0ejhtyueLTh20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:31:03 315 1959.0000 XLON 01002010000109514-E0ejhtyueLTf20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:31:03 214 1959.0000 XLON 01002010000109514-E0ejhtyueLTd20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:33:04 578 1959.5000 XLON 01002010000110169-E0ejhtyueMtJ20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:36:03 520 1958.5000 XLON 01002010000110629-E0ejhtyueOyd20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:36:03 104 1958.5000 XLON 01002010000110629-E0ejhtyueOyb20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:37:33 577 1958.5000 XLON 11002110000112171-E0ejhtyuePsE20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:37:33 250 1958.5000 XLON 11002110000112171-E0ejhtyuePsC20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:41:33 555 1958.5000 XLON 01002010000113563-E0ejhtyueSXo20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:43:52 73 1959.0000 XLON 11002110000114329-E0ejhtyueTes20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:44:15 254 1959.0000 XLON 11002110000114425-E0ejhtyueTov20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:48:41 556 1961.0000 XLON 01002010000115631-E0ejhtyueWHY20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:48:41 97 1961.0000 XLON 01002010000115631-E0ejhtyueWHa20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:50:58 188 1961.0000 XLON 01002010000116365-E0ejhtyueXKf20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:50:58 327 1961.0000 XLON 01002010000116365-E0ejhtyueXKd20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:50:58 204 1961.0000 XLON 01002010000116365-E0ejhtyueXKh20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:51:03 785 1960.5000 XLON 11002110000116392-E0ejhtyueXNs20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:51:34 515 1959.5000 XLON 01002010000116366-E0ejhtyueXfH20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:54:02 528 1958.5000 XLON 01002010000116837-E0ejhtyueZKr20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:54:02 299 1958.5000 XLON 01002010000116837-E0ejhtyueZKu20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:56:53 581 1957.5000 XLON 11002110000117193-E0ejhtyueai820190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:56:58 536 1956.5000 XLON 01002010000117168-E0ejhtyueao620190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:59:00 525 1957.0000 XLON 01002010000117892-E0ejhtyuebzB20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 12:59:00 3 1957.0000 XLON 01002010000117892-E0ejhtyuebz920190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:01:05 71 1957.0000 XLON 01002010000118599-E0ejhtyuedQ520190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:01:05 376 1957.0000 XLON 01002010000118599-E0ejhtyuedQ220190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:07:33 585 1960.0000 XLON 11002110000120294-E0ejhtyuehYw20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:08:34 460 1959.5000 XLON 11002110000120275-E0ejhtyuei6G20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:09:03 418 1959.0000 XLON 01002010000120206-E0ejhtyueiIb20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:09:09 829 1959.0000 XLON 11002110000120663-E0ejhtyueiON20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:10:25 508 1959.5000 XLON 11002110000120915-E0ejhtyueiwJ20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:11:38 17 1961.0000 XLON 01002010000121081-E0ejhtyuejbE20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:11:38 137 1961.0000 XLON 01002010000121081-E0ejhtyuejbJ20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:11:38 238 1961.0000 XLON 01002010000121081-E0ejhtyuejbH20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:12:51 55 1961.0000 XLON 01002010000121081-E0ejhtyuek7C20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:15:49 440 1961.0000 XLON 01002010000122487-E0ejhtyuelvB20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:17:32 504 1960.0000 XLON 01002010000122958-E0ejhtyuemgP20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:17:32 131 1960.0000 XLON 01002010000122958-E0ejhtyuemeg20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:17:32 866 1960.5000 XLON 11002110000123026-E0ejhtyuemdU20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:19:37 439 1961.5000 XLON 01002010000123506-E0ejhtyueo0z20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:19:37 48 1961.5000 XLON 01002010000123506-E0ejhtyueo1G20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:23:08 412 1961.0000 XLON 01002010000125134-E0ejhtyuepfH20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:24:24 537 1961.5000 XLON 11002110000125727-E0ejhtyueqHA20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:26:31 755 1961.0000 XLON 01002010000126505-E0ejhtyuerF320190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:28:10 406 1961.5000 XLON 11002110000127313-E0ejhtyues5d20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:29:13 822 1961.0000 XLON 11002110000127894-E0ejhtyuet9l20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:30:09 412 1960.5000 XLON 01002010000124785-E0ejhtyuetrv20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:30:09 24 1960.5000 XLON 01002010000124785-E0ejhtyuetrx20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:30:13 551 1960.0000 XLON 01002010000127765-E0ejhtyuetwE20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:30:13 134 1960.0000 XLON 01002010000127223-E0ejhtyuetwC20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:32:33 290 1961.5000 XLON 11002110000129034-E0ejhtyuewUk20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:35:55 528 1962.0000 XLON 01002010000129774-E0ejhtyuezA220190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:37:48 974 1962.0000 XLON 11002110000130701-E0ejhtyuf0p820190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:37:48 973 1962.0000 XLON 11002110000130771-E0ejhtyuf0pI20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:39:42 77 1961.5000 XLON 11002110000131251-E0ejhtyuf2Hq20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:39:42 373 1961.5000 XLON 11002110000131251-E0ejhtyuf2Ho20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:43:04 637 1961.0000 XLON 01002010000132701-E0ejhtyuf5HT20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:43:04 25 1961.0000 XLON 01002010000132701-E0ejhtyuf5HV20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:46:05 193 1962.0000 XLON 11002110000133573-E0ejhtyuf8Qm20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:46:05 440 1962.0000 XLON 01002010000133529-E0ejhtyuf8Qo20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:47:49 453 1961.5000 XLON 11002110000134098-E0ejhtyufA2A20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:47:49 74 1961.5000 XLON 11002110000134098-E0ejhtyufA2820190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:49:13 91 1961.0000 XLON 01002010000133547-E0ejhtyufBAh20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:49:13 45 1961.0000 XLON 01002010000133547-E0ejhtyufBAl20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:49:13 554 1961.0000 XLON 01002010000133547-E0ejhtyufBAo20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:52:49 76 1961.5000 XLON 01002010000135072-E0ejhtyufDdL20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:52:49 853 1961.5000 XLON 01002010000135072-E0ejhtyufDdN20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:55:35 597 1961.0000 XLON 11002110000136304-E0ejhtyufGZj20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:57:06 70 1961.0000 XLON 11002110000136668-E0ejhtyufHki20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:57:06 600 1961.0000 XLON 11002110000136668-E0ejhtyufHkg20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:58:00 372 1961.0000 XLON 11002110000136921-E0ejhtyufIJ320190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:58:00 500 1961.0000 XLON 11002110000136921-E0ejhtyufIJ120190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 13:59:40 447 1961.0000 XLON 01002010000137392-E0ejhtyufJvM20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:00:49 846 1961.0000 XLON 11002110000138020-E0ejhtyufLBE20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:01:13 1082 1960.0000 XLON 01002010000137963-E0ejhtyufLaR20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:01:13 62 1960.5000 XLON 11002110000137429-E0ejhtyufLZN20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:01:13 506 1960.5000 XLON 11002110000137429-E0ejhtyufLZG20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:04:29 560 1959.5000 XLON 11002110000138908-E0ejhtyufO4g20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:05:00 560 1959.0000 XLON 01002010000138865-E0ejhtyufOQz20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:05:00 487 1958.5000 XLON 11002110000138388-E0ejhtyufORR20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:08:32 373 1960.5000 XLON 11002110000140275-E0ejhtyufRlj20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:08:32 74 1960.5000 XLON 11002110000140275-E0ejhtyufRll20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:09:42 406 1960.0000 XLON 01002010000140469-E0ejhtyufSq320190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:11:08 301 1959.5000 XLON 11002110000141013-E0ejhtyufU5V20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:11:08 281 1959.5000 XLON 11002110000141013-E0ejhtyufU5S20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:11:55 546 1958.5000 XLON 11002110000141014-E0ejhtyufUp320190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:11:55 698 1959.0000 XLON 01002010000140972-E0ejhtyufUo520190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:11:55 94 1958.5000 XLON 11002110000141014-E0ejhtyufUp120190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:15:53 832 1959.5000 XLON 01002010000142689-E0ejhtyufYPS20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:16:53 960 1959.0000 XLON 11002110000142721-E0ejhtyufZFb20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:21:00 537 1960.0000 XLON 01002010000144529-E0ejhtyufdK320190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:21:00 578 1960.5000 XLON 11002110000144584-E0ejhtyufdJ620190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:25:07 436 1964.0000 XLON 11002110000146056-E0ejhtyufjes20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:27:24 65 1963.0000 XLON 01002010000146879-E0ejhtyufmgw20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:27:24 363 1963.0000 XLON 01002010000146879-E0ejhtyufmgu20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:27:24 104 1963.0000 XLON 01002010000146879-E0ejhtyufmgy20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:27:29 407 1963.0000 XLON 11002110000147005-E0ejhtyufmmZ20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:28:53 446 1963.5000 XLON 01002010000147191-E0ejhtyufo2020190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:29:09 403 1963.5000 XLON 01002010000147566-E0ejhtyufoMg20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:29:09 93 1963.5000 XLON 01002010000147566-E0ejhtyufoMi20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:29:48 454 1963.0000 XLON 11002110000147640-E0ejhtyufp7f20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:30:49 127 1963.0000 XLON 01002010000148282-E0ejhtyufqNz20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:30:49 55 1963.0000 XLON 01002010000148282-E0ejhtyufqO120190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:30:49 224 1963.0000 XLON 01002010000148282-E0ejhtyufqN720190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:30:52 958 1963.0000 XLON 01002010000148282-E0ejhtyufqT920190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:32:37 447 1963.5000 XLON 01002010000148401-E0ejhtyufsOV20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:32:37 59 1963.5000 XLON 11002110000148679-E0ejhtyufsOX20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:32:37 153 1963.0000 XLON 11002110000148831-E0ejhtyufsPj20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:32:37 10 1963.0000 XLON 11002110000148831-E0ejhtyufsPo20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:34:09 609 1964.0000 XLON 01002010000149515-E0ejhtyufuBW20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:38:48 574 1967.0000 XLON 01002010000150967-E0ejhtyufyPk20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:40:11 576 1967.5000 XLON 11002110000151359-E0ejhtyufzxu20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:41:23 571 1967.0000 XLON 01002010000151674-E0ejhtyug1FK20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:44:45 684 1966.5000 XLON 11002110000152654-E0ejhtyug3u020190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:44:45 637 1966.5000 XLON 01002010000152621-E0ejhtyug3uA20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:44:45 25 1966.5000 XLON 11002110000152654-E0ejhtyug3u220190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:45:00 1076 1966.0000 XLON 11002110000152658-E0ejhtyug43c20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:48:31 565 1968.5000 XLON 11002110000153863-E0ejhtyug70m20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:49:10 565 1968.0000 XLON 11002110000154122-E0ejhtyug7nQ20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:50:23 570 1969.0000 XLON 11002110000154424-E0ejhtyug92220190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:52:07 510 1968.5000 XLON 01002010000154560-E0ejhtyugAf520190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:52:07 55 1968.5000 XLON 01002010000154560-E0ejhtyugAf320190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:52:46 678 1967.5000 XLON 11002110000154813-E0ejhtyugBbr20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:53:50 18 1967.0000 XLON 11002110000154837-E0ejhtyugCP220190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:53:50 984 1967.0000 XLON 11002110000154837-E0ejhtyugCOx20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:54:46 783 1967.5000 XLON 01002010000155013-E0ejhtyugDY320190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:54:46 508 1967.5000 XLON 01002010000155013-E0ejhtyugDY520190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:55:21 1391 1967.0000 XLON 11002110000155086-E0ejhtyugE7M20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:56:24 475 1966.5000 XLON 11002110000155285-E0ejhtyugFgG20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:58:49 587 1966.0000 XLON 11002110000155582-E0ejhtyugHvo20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:59:25 50 1966.0000 XLON 11002110000155716-E0ejhtyugIQR20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 14:59:25 430 1966.0000 XLON 11002110000155716-E0ejhtyugIQP20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:01:49 344 1966.5000 XLON 11002110000156134-E0ejhtyugKk620190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:01:49 184 1966.5000 XLON 11002110000156134-E0ejhtyugKk420190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:02:17 321 1966.0000 XLON 01002010000156081-E0ejhtyugLAA20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:02:17 68 1966.0000 XLON 01002010000156081-E0ejhtyugLA820190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:02:33 200 1966.0000 XLON 11002110000156263-E0ejhtyugLL320190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:02:33 58 1966.0000 XLON 01002010000156212-E0ejhtyugLL520190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:02:33 288 1966.0000 XLON 11002110000156263-E0ejhtyugLL120190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:04:14 357 1965.5000 XLON 11002110000156437-E0ejhtyugMKx20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:04:24 620 1965.0000 XLON 11002110000156424-E0ejhtyugMQw20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:06:00 973 1964.5000 XLON 11002110000156786-E0ejhtyugNjv20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:07:12 543 1964.0000 XLON 01002010000156746-E0ejhtyugOg120190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:08:20 178 1963.5000 XLON 11002110000156787-E0ejhtyugPKb20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:08:20 876 1963.5000 XLON 11002110000156787-E0ejhtyugPKe20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:09:03 445 1962.5000 XLON 01002010000157024-E0ejhtyugPtF20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:09:03 30 1962.5000 XLON 01002010000157024-E0ejhtyugPtP20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:10:00 434 1962.5000 XLON 01002010000157024-E0ejhtyugQaN20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:13:00 88 1963.0000 XLON 01002010000157776-E0ejhtyugTHa20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:13:00 434 1963.0000 XLON 01002010000157776-E0ejhtyugTHc20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:13:26 38 1962.5000 XLON 01002010000157570-E0ejhtyugTfe20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:13:48 536 1962.5000 XLON 01002010000157570-E0ejhtyugTxN20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:14:16 451 1963.0000 XLON 01002010000158110-E0ejhtyugUKe20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:15:58 528 1963.0000 XLON 11002110000158404-E0ejhtyugVY920190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:18:19 360 1963.0000 XLON 11002110000158643-E0ejhtyugXS020190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:18:19 116 1963.0000 XLON 11002110000158643-E0ejhtyugXS620190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:18:19 124 1963.0000 XLON 11002110000158643-E0ejhtyugXS420190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:19:07 326 1962.5000 XLON 11002110000158780-E0ejhtyugYIY20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:19:07 179 1962.5000 XLON 11002110000158780-E0ejhtyugYIU20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:19:40 500 1963.0000 XLON 11002110000158954-E0ejhtyugYrd20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:20:01 65 1962.5000 XLON 01002010000158847-E0ejhtyugZHM20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:20:01 1108 1962.5000 XLON 01002010000158847-E0ejhtyugZHO20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:23:22 448 1962.5000 XLON 11002110000159766-E0ejhtyugckZ20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:23:22 220 1962.0000 XLON 01002010000159644-E0ejhtyugclH20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:23:22 538 1963.0000 XLON 11002110000159829-E0ejhtyugcjh20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:23:23 407 1962.0000 XLON 01002010000159644-E0ejhtyugclV20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:24:09 609 1962.5000 XLON 01002010000160001-E0ejhtyugdZu20190716
------- ---------- --------- ---------------------------------------
16-Jul-2019 15:25:49 18 1962.5000 XLON 01002010000160363-E0ejhtyugf4y20190716
------- ---------- --------- ---------------------------------------
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
POSSFAFMMFUSEFW
(END) Dow Jones Newswires
July 16, 2019 12:20 ET (16:20 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
