We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Relx Plc | LSE:REL | London | Ordinary Share | GB00B2B0DG97 | ORD 14 51/116P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -28.00 | -0.85% | 3,277.00 | 3,276.00 | 3,278.00 | 3,301.00 | 3,264.00 | 3,280.00 | 2,267,890 | 12:09:47 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 34.57 | 61.57B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 1902G
RELX PLC
19 July 2019
19 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 161,240 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1941.8933 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,490,985 ordinary shares in treasury, and has 1,945,604,425 ordinary shares in issue (excluding treasury shares). Since 2 January 2019 RELX PLC has purchased 25,467,965 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: 19 July 2019 Number of ordinary shares purchased: 161,240 Volume weighted average price paid per share (p): 1941.8933
Disaggregated information
Hot Features
Premium
Transaction Date Price Platform Transaction reference
and time Volume (p) Code number
19-Jul-2019 07:06:00 800 1948.5000 XLON 11002110000001995-E0elsmQh9riK20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:06:00 39 1948.5000 XLON 11002110000001995-E0elsmQh9riP20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:07:53 831 1948.0000 XLON 01002010000002305-E0elsmQh9tth20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:10:15 634 1947.5000 XLON 11002110000002764-E0elsmQh9wD220190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:11:01 1401 1945.0000 XLON 01002010000002907-E0elsmQh9wwS20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:11:17 784 1945.0000 XLON 01002010000002907-E0elsmQh9xK920190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:11:33 539 1944.5000 XLON 11002110000002970-E0elsmQh9xgV20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:13:47 278 1942.0000 XLON 01002010000003172-E0elsmQh9zU720190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:13:47 180 1942.0000 XLON 01002010000003172-E0elsmQh9zU220190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:13:47 146 1942.0000 XLON 01002010000003172-E0elsmQh9zU420190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:13:47 20 1942.0000 XLON 01002010000003172-E0elsmQh9zTz20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:21:06 321 1947.0000 XLON 11002110000004226-E0elsmQhA6MQ20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:21:06 500 1947.0000 XLON 11002110000004226-E0elsmQhA6MO20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:23:36 822 1948.0000 XLON 01002010000004611-E0elsmQhA8DI20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:26:03 412 1948.5000 XLON 01002010000005091-E0elsmQhAAGT20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:26:03 594 1948.5000 XLON 11002110000005100-E0elsmQhAAGX20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:27:48 500 1947.5000 XLON 11002110000005581-E0elsmQhACFE20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:27:48 500 1947.5000 XLON 11002110000005581-E0elsmQhACFG20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:28:44 574 1947.5000 XLON 11002110000005673-E0elsmQhACuc20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:29:03 632 1947.5000 XLON 11002110000005734-E0elsmQhAD8C20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:29:27 944 1946.5000 XLON 11002110000005567-E0elsmQhADSC20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:32:09 305 1947.0000 XLON 01002010000006045-E0elsmQhAFNK20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:32:09 145 1947.0000 XLON 01002010000006045-E0elsmQhAFNM20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:33:05 373 1946.5000 XLON 01002010000006202-E0elsmQhAG1420190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:33:05 61 1946.5000 XLON 01002010000006202-E0elsmQhAG1C20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:33:05 2 1946.5000 XLON 01002010000006202-E0elsmQhAG1U20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:36:39 427 1946.5000 XLON 11002110000006352-E0elsmQhAIPs20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:38:59 782 1946.0000 XLON 11002110000006902-E0elsmQhAKUR20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:41:31 402 1946.0000 XLON 01002010000007215-E0elsmQhAMPe20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:42:56 602 1945.0000 XLON 01002010000007512-E0elsmQhANIt20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:44:05 47 1944.0000 XLON 01002010000007853-E0elsmQhAOR220190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:44:05 112 1944.0000 XLON 01002010000007853-E0elsmQhAOQz20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:47:06 77 1945.0000 XLON 11002110000008389-E0elsmQhARjs20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:47:06 890 1945.0000 XLON 11002110000008389-E0elsmQhARjp20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:47:12 25 1944.5000 XLON 11002110000008369-E0elsmQhARna20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:47:12 943 1944.5000 XLON 11002110000008369-E0elsmQhARnW20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:48:13 174 1943.5000 XLON 01002010000008456-E0elsmQhASXU20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:48:16 19 1943.5000 XLON 01002010000008456-E0elsmQhASdC20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:52:01 396 1945.0000 XLON 01002010000009799-E0elsmQhAVTn20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:53:19 646 1944.0000 XLON 01002010000009974-E0elsmQhAWNx20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:55:39 404 1944.0000 XLON 11002110000010656-E0elsmQhAY1K20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:57:28 397 1944.0000 XLON 11002110000010906-E0elsmQhAZ7M20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 07:58:04 515 1942.5000 XLON 01002010000011557-E0elsmQhAZgH20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:01:45 451 1942.0000 XLON 11002110000012356-E0elsmQhAc5O20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:08:30 295 1948.5000 XLON 11002110000015087-E0elsmQhAgCP20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:08:30 500 1948.5000 XLON 11002110000015087-E0elsmQhAgCN20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:11:02 500 1948.5000 XLON 01002010000016076-E0elsmQhAiNz20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:12:42 251 1947.5000 XLON 01002010000016234-E0elsmQhAjLR20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:13:02 10 1947.5000 XLON 11002110000016249-E0elsmQhAjVU20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:13:02 459 1947.5000 XLON 11002110000016249-E0elsmQhAjVS20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:13:02 125 1947.5000 XLON 11002110000016249-E0elsmQhAjVQ20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:13:16 468 1947.5000 XLON 01002010000016297-E0elsmQhAjfv20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:14:36 94 1949.5000 XLON 01002010000016527-E0elsmQhAkHI20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:14:51 500 1949.0000 XLON 11002110000016571-E0elsmQhAkYZ20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:14:51 500 1949.0000 XLON 11002110000016571-E0elsmQhAkYX20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:19:55 434 1949.5000 XLON 01002010000017031-E0elsmQhAn9v20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:22:14 327 1949.5000 XLON 01002010000017259-E0elsmQhAoRu20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:22:14 289 1949.5000 XLON 01002010000017259-E0elsmQhAoRs20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:23:56 894 1949.5000 XLON 11002110000017439-E0elsmQhApGt20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:24:55 100 1949.0000 XLON 11002110000017247-E0elsmQhAphp20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:25:04 522 1949.0000 XLON 11002110000017247-E0elsmQhAplg20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:25:04 56 1949.0000 XLON 11002110000017247-E0elsmQhApli20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:26:18 719 1949.0000 XLON 01002010000017684-E0elsmQhAqUu20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:30:13 981 1950.5000 XLON 11002110000018073-E0elsmQhAsLG20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:31:07 396 1949.5000 XLON 01002010000018507-E0elsmQhAsuh20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:33:02 254 1950.0000 XLON 11002110000019319-E0elsmQhAu9l20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:34:30 436 1951.0000 XLON 11002110000019645-E0elsmQhAv3h20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:34:30 475 1950.5000 XLON 01002010000019636-E0elsmQhAv4L20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:40:32 397 1949.0000 XLON 01002010000021286-E0elsmQhAz3420190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:40:32 594 1949.0000 XLON 01002010000021198-E0elsmQhAz3020190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:40:32 445 1949.0000 XLON 11002110000021297-E0elsmQhAz3620190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:42:13 594 1948.0000 XLON 11002110000021529-E0elsmQhAzvs20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:42:19 303 1947.5000 XLON 01002010000021518-E0elsmQhB03z20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:46:41 327 1948.0000 XLON 01002010000022856-E0elsmQhB2ri20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:46:41 301 1948.0000 XLON 01002010000022856-E0elsmQhB2rc20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:46:41 1049 1948.5000 XLON 11002110000022730-E0elsmQhB2rF20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:54:26 408 1950.0000 XLON 01002010000025170-E0elsmQhB7JV20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:56:26 435 1949.0000 XLON 11002110000025725-E0elsmQhB8jx20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:58:03 793 1949.5000 XLON 11002110000026360-E0elsmQhBA5w20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 08:59:42 716 1950.0000 XLON 11002110000026874-E0elsmQhBAtu20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:00:19 496 1949.0000 XLON 01002010000027101-E0elsmQhBBMX20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:01:26 539 1948.0000 XLON 01002010000027668-E0elsmQhBCLp20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:02:56 113 1948.0000 XLON 11002110000028419-E0elsmQhBDSN20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:02:56 500 1948.0000 XLON 11002110000028419-E0elsmQhBDSL20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:03:30 330 1947.5000 XLON 11002110000027707-E0elsmQhBDkg20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:03:30 160 1947.5000 XLON 11002110000027707-E0elsmQhBDki20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:07:41 413 1948.5000 XLON 11002110000030367-E0elsmQhBGgs20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:07:52 500 1948.5000 XLON 11002110000030530-E0elsmQhBGla20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:07:52 285 1948.5000 XLON 11002110000030530-E0elsmQhBGlc20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:07:52 132 1948.0000 XLON 01002010000030324-E0elsmQhBGne20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:09:34 493 1949.0000 XLON 01002010000031214-E0elsmQhBHvT20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:15:28 847 1947.0000 XLON 11002110000033672-E0elsmQhBMCt20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:15:45 416 1947.0000 XLON 11002110000033802-E0elsmQhBMdu20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:17:21 1308 1947.0000 XLON 11002110000034471-E0elsmQhBNkj20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:18:15 829 1946.5000 XLON 01002010000033878-E0elsmQhBOWD20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:18:15 1078 1946.5000 XLON 01002010000033646-E0elsmQhBOWB20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:21:28 436 1947.0000 XLON 11002110000035293-E0elsmQhBQVl20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:27:11 475 1946.5000 XLON 11002110000036597-E0elsmQhBV7R20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:28:47 413 1948.0000 XLON 01002010000038500-E0elsmQhBW7F20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:30:32 515 1948.0000 XLON 11002110000039004-E0elsmQhBXEj20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:31:39 554 1947.5000 XLON 11002110000038414-E0elsmQhBXzu20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:33:41 48 1948.0000 XLON 11002110000040205-E0elsmQhBZYm20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:33:41 32 1948.0000 XLON 11002110000040205-E0elsmQhBZYu20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:33:41 358 1948.0000 XLON 11002110000040205-E0elsmQhBZYw20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:33:41 134 1948.0000 XLON 11002110000040205-E0elsmQhBZYy20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:35:03 631 1947.5000 XLON 01002010000039653-E0elsmQhBaVO20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:37:00 337 1946.0000 XLON 01002010000040884-E0elsmQhBbpz20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:37:00 396 1946.0000 XLON 01002010000040884-E0elsmQhBbq320190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:39:07 144 1945.5000 XLON 11002110000042126-E0elsmQhBd1A20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:39:07 176 1945.5000 XLON 11002110000042126-E0elsmQhBd1820190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:39:17 617 1945.5000 XLON 11002110000042148-E0elsmQhBd7520190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:42:48 515 1946.0000 XLON 01002010000043555-E0elsmQhBequ20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:46:16 55 1948.0000 XLON 11002110000044625-E0elsmQhBh6N20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:46:16 667 1948.0000 XLON 11002110000044557-E0elsmQhBh6L20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:46:16 210 1948.0000 XLON 11002110000044634-E0elsmQhBh6R20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:46:16 187 1948.0000 XLON 11002110000044634-E0elsmQhBh6P20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:47:38 436 1948.5000 XLON 01002010000045350-E0elsmQhBiKt20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:50:38 961 1948.5000 XLON 11002110000046301-E0elsmQhBkip20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:50:45 887 1948.0000 XLON 01002010000046330-E0elsmQhBktO20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:50:46 739 1947.5000 XLON 11002110000046302-E0elsmQhBkye20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 09:52:55 477 1945.0000 XLON 11002110000047078-E0elsmQhBoEl20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:01:02 628 1944.5000 XLON 01002010000050055-E0elsmQhBwwc20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:03:05 515 1945.5000 XLON 01002010000050506-E0elsmQhByVv20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:03:05 38 1945.0000 XLON 01002010000050487-E0elsmQhByYR20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:03:05 343 1945.0000 XLON 01002010000050487-E0elsmQhByYT20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:03:05 16 1945.0000 XLON 01002010000050487-E0elsmQhByYP20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:04:35 241 1944.5000 XLON 11002110000051025-E0elsmQhBzNH20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:04:35 173 1944.5000 XLON 11002110000051025-E0elsmQhBzNF20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:08:01 495 1943.5000 XLON 01002010000051310-E0elsmQhC12x20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:08:03 20 1943.0000 XLON 01002010000052014-E0elsmQhC17L20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:08:14 619 1943.0000 XLON 01002010000052014-E0elsmQhC1J020190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:08:19 523 1942.5000 XLON 01002010000052127-E0elsmQhC1YY20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:09:21 396 1941.5000 XLON 11002110000052561-E0elsmQhC2zS20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:11:27 357 1941.0000 XLON 11002110000053509-E0elsmQhC6Ko20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:11:27 56 1941.0000 XLON 11002110000053509-E0elsmQhC6Km20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:13:04 13 1940.5000 XLON 01002010000054015-E0elsmQhC7hi20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:13:04 415 1940.5000 XLON 01002010000054015-E0elsmQhC7hs20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:13:04 26 1940.5000 XLON 01002010000054015-E0elsmQhC7he20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:14:11 302 1940.0000 XLON 01002010000054388-E0elsmQhC8qu20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:14:16 150 1940.0000 XLON 01002010000054388-E0elsmQhC95Z20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:14:16 142 1940.0000 XLON 01002010000054388-E0elsmQhC95W20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:20:41 177 1940.0000 XLON 01002010000056940-E0elsmQhCDjl20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:20:41 436 1939.5000 XLON 11002110000055772-E0elsmQhCDkG20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:23:04 9 1940.5000 XLON 11002110000057498-E0elsmQhCF6820190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:23:19 29 1940.5000 XLON 11002110000057498-E0elsmQhCFEw20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:23:19 66 1940.5000 XLON 11002110000057498-E0elsmQhCFEz20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:23:19 349 1940.5000 XLON 11002110000057498-E0elsmQhCFF120190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:23:19 66 1940.5000 XLON 11002110000057498-E0elsmQhCFF920190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:23:19 73 1940.5000 XLON 11002110000057498-E0elsmQhCFF420190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:29:11 14 1939.5000 XLON 11002110000059707-E0elsmQhCIoP20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:29:11 28 1939.5000 XLON 11002110000059707-E0elsmQhCIoK20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:29:21 347 1940.0000 XLON 01002010000059777-E0elsmQhCIzT20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:29:21 395 1940.0000 XLON 01002010000059777-E0elsmQhCIzV20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:29:22 576 1939.5000 XLON 11002110000059707-E0elsmQhCJ0B20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:31:04 15 1940.5000 XLON 01002010000060171-E0elsmQhCJvn20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:31:06 637 1940.5000 XLON 01002010000060171-E0elsmQhCJwe20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:31:06 308 1940.0000 XLON 01002010000060076-E0elsmQhCJym20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:31:06 359 1940.0000 XLON 01002010000060076-E0elsmQhCJyp20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:31:23 833 1939.5000 XLON 01002010000059975-E0elsmQhCKB520190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:31:37 436 1938.5000 XLON 01002010000060549-E0elsmQhCKNZ20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:34:45 16 1936.5000 XLON 11002110000061332-E0elsmQhCMln20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:34:45 172 1936.5000 XLON 11002110000061332-E0elsmQhCMli20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:42:44 607 1937.5000 XLON 11002110000063969-E0elsmQhCS1A20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:46:32 77 1936.5000 XLON 11002110000063781-E0elsmQhCUew20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:47:29 21 1936.5000 XLON 11002110000063781-E0elsmQhCV6p20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:47:29 11 1936.5000 XLON 11002110000063781-E0elsmQhCV6w20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:47:29 42 1936.5000 XLON 11002110000063781-E0elsmQhCV6b20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:48:08 695 1937.0000 XLON 01002010000065763-E0elsmQhCVod20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:48:08 19 1936.5000 XLON 11002110000063781-E0elsmQhCVp720190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:49:04 495 1936.5000 XLON 11002110000063781-E0elsmQhCWKl20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:49:04 43 1936.5000 XLON 11002110000063781-E0elsmQhCWKj20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:50:00 768 1936.0000 XLON 01002010000064387-E0elsmQhCX9i20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:50:38 515 1935.5000 XLON 01002010000066812-E0elsmQhCXcs20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:54:58 55 1933.5000 XLON 01002010000067538-E0elsmQhCa7920190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:58:47 479 1935.0000 XLON 11002110000070200-E0elsmQhCc1W20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 10:58:47 78 1935.0000 XLON 11002110000070200-E0elsmQhCc1Y20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:03:15 436 1937.5000 XLON 11002110000072449-E0elsmQhCfN420190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:04:01 396 1937.0000 XLON 11002110000072970-E0elsmQhCfn220190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:05:35 594 1935.0000 XLON 01002010000073853-E0elsmQhChPK20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:10:28 693 1939.0000 XLON 11002110000075331-E0elsmQhCkZ620190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:13:23 274 1938.5000 XLON 01002010000076320-E0elsmQhCmBy20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:13:23 500 1938.5000 XLON 01002010000076320-E0elsmQhCmBw20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:13:23 131 1938.5000 XLON 01002010000076320-E0elsmQhCmC020190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:15:03 268 1939.0000 XLON 01002010000076894-E0elsmQhCmuc20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:16:47 529 1939.5000 XLON 11002110000077349-E0elsmQhCo1Z20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:16:47 318 1939.5000 XLON 01002010000077345-E0elsmQhCo1T20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:16:47 116 1939.5000 XLON 01002010000077345-E0elsmQhCo1V20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:20:16 121 1940.0000 XLON 11002110000078280-E0elsmQhCpzj20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:20:23 476 1940.0000 XLON 01002010000078396-E0elsmQhCq4o20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:20:50 324 1939.5000 XLON 11002110000078258-E0elsmQhCqKS20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:20:50 133 1939.5000 XLON 11002110000078258-E0elsmQhCqKU20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:21:37 527 1939.0000 XLON 11002110000077908-E0elsmQhCqiA20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:24:02 105 1939.5000 XLON 11002110000079459-E0elsmQhCrv220190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:24:02 293 1939.5000 XLON 11002110000079459-E0elsmQhCruy20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:29:59 655 1939.0000 XLON 01002010000081670-E0elsmQhCutf20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:32:11 483 1938.5000 XLON 11002110000080542-E0elsmQhCvnM20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:32:11 76 1938.5000 XLON 11002110000080542-E0elsmQhCvnO20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:36:06 595 1939.5000 XLON 11002110000083339-E0elsmQhCy2520190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:42:42 776 1940.0000 XLON 11002110000086349-E0elsmQhD1Om20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:42:42 612 1940.0000 XLON 11002110000086156-E0elsmQhD1OH20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:42:42 354 1940.0000 XLON 11002110000086172-E0elsmQhD1OJ20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:48:48 200 1940.0000 XLON 11002110000087361-E0elsmQhD4bc20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:48:48 69 1940.0000 XLON 11002110000087361-E0elsmQhD4bX20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:48:48 323 1940.0000 XLON 11002110000087361-E0elsmQhD4ba20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:50:41 555 1940.0000 XLON 11002110000088207-E0elsmQhD5eF20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:54:03 396 1939.5000 XLON 01002010000088742-E0elsmQhD6yt20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:54:17 436 1939.0000 XLON 11002110000088708-E0elsmQhD7CW20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:55:54 250 1939.5000 XLON 01002010000089818-E0elsmQhD8Ca20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:56:32 302 1939.5000 XLON 01002010000089894-E0elsmQhD8Mv20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:56:32 207 1939.5000 XLON 01002010000089894-E0elsmQhD8Mq20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 11:57:17 821 1939.0000 XLON 01002010000089638-E0elsmQhD8db20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:02:34 543 1937.0000 XLON 01002010000090492-E0elsmQhDBNZ20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:07:20 651 1938.5000 XLON 11002110000092517-E0elsmQhDE6r20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:12:22 250 1941.0000 XLON 11002110000093591-E0elsmQhDH8P20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:12:22 157 1941.0000 XLON 11002110000093591-E0elsmQhDH8T20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:12:22 264 1941.0000 XLON 11002110000093591-E0elsmQhDH8R20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:15:15 189 1941.5000 XLON 01002010000094436-E0elsmQhDIY120190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:16:00 384 1941.5000 XLON 01002010000094450-E0elsmQhDJBc20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:16:00 95 1941.5000 XLON 01002010000094450-E0elsmQhDJBe20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:18:07 641 1942.5000 XLON 01002010000095364-E0elsmQhDKd520190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:19:51 243 1942.5000 XLON 11002110000096001-E0elsmQhDLZ420190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:19:51 283 1942.5000 XLON 11002110000096001-E0elsmQhDLZ220190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:21:40 397 1942.5000 XLON 11002110000096619-E0elsmQhDMpn20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:22:10 170 1942.0000 XLON 01002010000096785-E0elsmQhDNC220190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:22:10 384 1942.0000 XLON 01002010000096785-E0elsmQhDNC520190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:23:47 396 1943.0000 XLON 01002010000097158-E0elsmQhDOD620190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:25:38 396 1943.0000 XLON 01002010000097528-E0elsmQhDPM920190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:26:28 396 1942.5000 XLON 11002110000097487-E0elsmQhDPgw20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:27:53 554 1942.0000 XLON 01002010000097955-E0elsmQhDQ7F20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:29:44 686 1942.0000 XLON 11002110000098456-E0elsmQhDQrJ20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:31:23 500 1942.5000 XLON 11002110000099858-E0elsmQhDS1H20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:31:51 663 1942.0000 XLON 11002110000099302-E0elsmQhDSO820190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:31:51 357 1942.0000 XLON 11002110000099302-E0elsmQhDSOA20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:33:01 421 1941.5000 XLON 01002010000100225-E0elsmQhDT4H20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:34:30 501 1940.5000 XLON 11002110000100364-E0elsmQhDUJj20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:36:24 396 1938.5000 XLON 01002010000100979-E0elsmQhDVw820190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:38:38 359 1938.0000 XLON 11002110000100984-E0elsmQhDXeg20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:38:38 235 1938.0000 XLON 11002110000100984-E0elsmQhDXei20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:45:48 56 1939.5000 XLON 11002110000105387-E0elsmQhDcWk20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:45:48 150 1939.5000 XLON 11002110000105387-E0elsmQhDcWi20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:45:48 309 1939.5000 XLON 11002110000105387-E0elsmQhDcWm20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:47:28 235 1940.5000 XLON 11002110000105895-E0elsmQhDdLD20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:49:16 90 1941.5000 XLON 11002110000106548-E0elsmQhDe8q20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:49:16 814 1941.5000 XLON 11002110000106548-E0elsmQhDe8y20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:49:16 33 1941.5000 XLON 11002110000106548-E0elsmQhDe8v20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:49:28 284 1941.0000 XLON 01002010000106531-E0elsmQhDeC420190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:49:28 329 1941.0000 XLON 01002010000106531-E0elsmQhDeC620190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:49:28 94 1941.0000 XLON 01002010000106531-E0elsmQhDeC220190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:54:18 332 1942.0000 XLON 01002010000108063-E0elsmQhDhAP20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:54:18 64 1942.0000 XLON 01002010000108063-E0elsmQhDhAR20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:56:04 768 1942.0000 XLON 11002110000108545-E0elsmQhDi8920190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 12:58:05 907 1941.5000 XLON 01002010000108524-E0elsmQhDj3e20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:00:05 422 1940.5000 XLON 11002110000109312-E0elsmQhDju620190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:03:20 283 1941.5000 XLON 01002010000111341-E0elsmQhDluP20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:03:20 40 1941.5000 XLON 01002010000111341-E0elsmQhDluN20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:03:53 606 1941.0000 XLON 01002010000111426-E0elsmQhDmGK20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:05:51 449 1942.0000 XLON 01002010000112174-E0elsmQhDnM820190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:05:51 11 1942.0000 XLON 01002010000112174-E0elsmQhDnMA20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:05:51 60 1942.0000 XLON 11002110000112167-E0elsmQhDnMC20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:07:14 436 1942.0000 XLON 11002110000112893-E0elsmQhDo3e20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:07:38 594 1941.5000 XLON 11002110000112818-E0elsmQhDoH320190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:14:35 500 1943.0000 XLON 01002010000114819-E0elsmQhDrjk20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:14:35 138 1943.0000 XLON 01002010000114819-E0elsmQhDrjm20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:18:26 430 1945.5000 XLON 01002010000115415-E0elsmQhDtVy20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:18:26 440 1945.5000 XLON 01002010000115414-E0elsmQhDtVu20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:18:26 436 1945.5000 XLON 11002110000115402-E0elsmQhDtVw20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:21:26 399 1944.5000 XLON 11002110000115777-E0elsmQhDuuz20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:21:26 408 1944.5000 XLON 11002110000115672-E0elsmQhDuux20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:21:26 104 1944.5000 XLON 01002010000115687-E0elsmQhDuus20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:21:26 309 1944.5000 XLON 01002010000115687-E0elsmQhDuuv20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:22:47 175 1943.5000 XLON 11002110000115975-E0elsmQhDvVz20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:22:47 459 1943.5000 XLON 11002110000115975-E0elsmQhDvVx20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:23:36 1283 1943.0000 XLON 01002010000115901-E0elsmQhDvsd20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:27:35 412 1944.0000 XLON 11002110000116595-E0elsmQhDxh220190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:29:23 526 1944.5000 XLON 11002110000116837-E0elsmQhDyt520190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:29:23 112 1944.5000 XLON 11002110000116837-E0elsmQhDyt720190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:29:23 37 1944.5000 XLON 11002110000116837-E0elsmQhDyt320190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:30:45 212 1945.0000 XLON 11002110000117032-E0elsmQhE0eg20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:31:03 17 1945.5000 XLON 01002010000117050-E0elsmQhE0x220190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:31:03 127 1945.5000 XLON 01002010000117050-E0elsmQhE0wy20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:31:03 270 1945.5000 XLON 01002010000117050-E0elsmQhE0x020190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:32:11 396 1945.0000 XLON 01002010000117181-E0elsmQhE1sG20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:32:17 411 1944.5000 XLON 11002110000117186-E0elsmQhE24g20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:32:17 15 1944.5000 XLON 11002110000117186-E0elsmQhE24e20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:34:16 98 1944.0000 XLON 01002010000117523-E0elsmQhE4Dj20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:34:17 100 1944.0000 XLON 01002010000117523-E0elsmQhE4F620190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:34:49 804 1944.0000 XLON 01002010000117523-E0elsmQhE4lY20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:34:49 396 1944.0000 XLON 01002010000117566-E0elsmQhE4la20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:34:49 617 1944.0000 XLON 01002010000117566-E0elsmQhE4lc20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:35:55 148 1945.5000 XLON 01002010000117866-E0elsmQhE5k120190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:35:55 229 1945.5000 XLON 01002010000117866-E0elsmQhE5jz20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:37:24 436 1946.0000 XLON 11002110000118167-E0elsmQhE7Q620190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:40:48 397 1945.5000 XLON 01002010000119517-E0elsmQhEAd320190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:40:50 396 1945.0000 XLON 01002010000119444-E0elsmQhEAfT20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:42:11 897 1944.5000 XLON 01002010000120246-E0elsmQhEBpm20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:43:25 815 1944.0000 XLON 01002010000120206-E0elsmQhED7U20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:44:14 784 1944.0000 XLON 11002110000120900-E0elsmQhEDlE20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:44:16 45 1943.5000 XLON 11002110000120195-E0elsmQhEDsX20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:44:16 371 1943.5000 XLON 11002110000120195-E0elsmQhEDsV20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:44:16 45 1943.5000 XLON 11002110000120195-E0elsmQhEDsS20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:44:26 431 1943.0000 XLON 11002110000120887-E0elsmQhEE7620190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:47:12 396 1942.5000 XLON 11002110000121784-E0elsmQhEGpX20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:49:35 719 1940.5000 XLON 01002010000123130-E0elsmQhEIv420190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:49:44 527 1940.0000 XLON 11002110000123140-E0elsmQhEJ8520190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:53:41 922 1941.5000 XLON 11002110000125095-E0elsmQhEM4F20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:55:15 436 1942.0000 XLON 11002110000125943-E0elsmQhEO4a20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:57:04 515 1942.0000 XLON 11002110000126558-E0elsmQhEPIm20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:59:00 293 1942.0000 XLON 11002110000127072-E0elsmQhEQiv20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 13:59:00 104 1942.0000 XLON 11002110000127072-E0elsmQhEQiy20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:00:34 351 1942.0000 XLON 01002010000127871-E0elsmQhESHk20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:00:57 80 1942.0000 XLON 01002010000127871-E0elsmQhESlg20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:00:57 340 1942.0000 XLON 01002010000127871-E0elsmQhESli20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:01:53 617 1941.5000 XLON 11002110000127793-E0elsmQhETOw20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:02:43 48 1941.5000 XLON 11002110000128627-E0elsmQhEUFh20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:02:43 427 1941.5000 XLON 11002110000128627-E0elsmQhEUFf20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:02:43 514 1941.0000 XLON 01002010000127805-E0elsmQhEUG720190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:05:34 457 1943.0000 XLON 01002010000129972-E0elsmQhEXbM20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:07:08 201 1942.0000 XLON 01002010000130607-E0elsmQhEZKH20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:08:18 235 1942.0000 XLON 01002010000130607-E0elsmQhEaME20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:08:44 480 1941.5000 XLON 01002010000131236-E0elsmQhEasv20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:10:40 360 1940.5000 XLON 11002110000132169-E0elsmQhEcjh20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:10:40 741 1940.5000 XLON 11002110000132169-E0elsmQhEcjf20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:11:13 202 1940.0000 XLON 11002110000132050-E0elsmQhEd8R20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:11:13 680 1940.0000 XLON 11002110000132050-E0elsmQhEd8l20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:11:28 1147 1939.5000 XLON 01002010000132043-E0elsmQhEdQc20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:13:43 314 1940.0000 XLON 11002110000132719-E0elsmQhEfTp20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:13:43 122 1940.0000 XLON 11002110000132719-E0elsmQhEfTn20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:14:37 543 1939.5000 XLON 01002010000132715-E0elsmQhEgIV20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:14:37 51 1939.5000 XLON 01002010000132715-E0elsmQhEgIX20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:14:38 468 1939.0000 XLON 11002110000133514-E0elsmQhEgJA20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:15:42 554 1938.0000 XLON 01002010000134263-E0elsmQhEhR920190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:20:00 455 1937.0000 XLON 11002110000135622-E0elsmQhEkn820190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:20:00 734 1937.5000 XLON 01002010000135750-E0elsmQhEkmY20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:20:00 881 1937.0000 XLON 01002010000135594-E0elsmQhEkn620190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:22:09 512 1935.0000 XLON 11002110000136205-E0elsmQhEn6v20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:22:09 42 1935.0000 XLON 11002110000136205-E0elsmQhEn6t20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:26:33 397 1936.0000 XLON 11002110000138399-E0elsmQhEqlN20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:27:07 396 1935.5000 XLON 01002010000138673-E0elsmQhErIz20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:29:46 114 1934.5000 XLON 11002110000139754-E0elsmQhEuVx20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:29:46 376 1934.5000 XLON 11002110000139754-E0elsmQhEuW320190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:31:35 942 1934.5000 XLON 01002010000139946-E0elsmQhEw0d20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:31:35 1046 1935.0000 XLON 01002010000139968-E0elsmQhEw0420190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:33:53 428 1934.0000 XLON 01002010000140922-E0elsmQhEy2Y20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:34:13 557 1933.5000 XLON 01002010000140407-E0elsmQhEydl20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:35:48 515 1934.0000 XLON 01002010000141565-E0elsmQhF0QZ20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:35:49 436 1933.5000 XLON 11002110000141560-E0elsmQhF0SO20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:37:50 166 1933.5000 XLON 01002010000142125-E0elsmQhF2AG20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:37:50 64 1933.5000 XLON 01002010000142125-E0elsmQhF2AD20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:37:50 392 1933.5000 XLON 01002010000142125-E0elsmQhF2AI20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:37:51 488 1933.0000 XLON 11002110000142061-E0elsmQhF2B920190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:41:00 799 1933.5000 XLON 11002110000143046-E0elsmQhF4vZ20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:41:51 70 1932.5000 XLON 01002010000142524-E0elsmQhF5ss20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:41:51 433 1932.5000 XLON 11002110000142177-E0elsmQhF5sq20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:41:51 214 1932.5000 XLON 11002110000142557-E0elsmQhF5su20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:43:29 434 1933.0000 XLON 11002110000143513-E0elsmQhF7Tl20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:47:12 893 1933.0000 XLON 01002010000144648-E0elsmQhFBB520190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:47:49 224 1932.5000 XLON 01002010000144632-E0elsmQhFBd720190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:47:49 600 1932.5000 XLON 01002010000144632-E0elsmQhFBd420190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:49:08 602 1932.5000 XLON 11002110000145067-E0elsmQhFChJ20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:49:13 164 1932.0000 XLON 11002110000145015-E0elsmQhFClG20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:49:13 487 1932.0000 XLON 11002110000145015-E0elsmQhFClE20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:53:05 365 1933.0000 XLON 01002010000145557-E0elsmQhFGP920190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:53:05 168 1933.0000 XLON 01002010000145557-E0elsmQhFGPB20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:54:01 397 1933.0000 XLON 11002110000145762-E0elsmQhFH9t20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:55:28 12 1933.5000 XLON 01002010000146003-E0elsmQhFICB20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:55:28 490 1933.5000 XLON 01002010000146003-E0elsmQhFICD20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:55:28 497 1933.0000 XLON 11002110000145982-E0elsmQhFICV20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:55:28 96 1933.0000 XLON 11002110000145982-E0elsmQhFICT20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:57:14 397 1935.0000 XLON 11002110000146266-E0elsmQhFKE820190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:58:50 384 1935.5000 XLON 11002110000146504-E0elsmQhFM8A20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 14:58:50 35 1935.5000 XLON 11002110000146504-E0elsmQhFM8820190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:00:44 500 1934.5000 XLON 11002110000146796-E0elsmQhFOSe20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:00:44 168 1934.5000 XLON 11002110000146796-E0elsmQhFOSg20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:00:58 559 1934.0000 XLON 11002110000146789-E0elsmQhFOiG20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:00:58 781 1934.0000 XLON 11002110000146744-E0elsmQhFOiA20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:02:44 92 1933.5000 XLON 11002110000146935-E0elsmQhFQFC20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:02:44 789 1933.5000 XLON 11002110000146935-E0elsmQhFQFE20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:02:44 863 1933.5000 XLON 01002010000146937-E0elsmQhFQFA20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:02:44 39 1933.5000 XLON 01002010000146937-E0elsmQhFQF620190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:02:44 420 1933.5000 XLON 01002010000146937-E0elsmQhFQF820190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:05:00 436 1934.0000 XLON 11002110000147195-E0elsmQhFS4P20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:06:57 156 1935.5000 XLON 01002010000147890-E0elsmQhFTNo20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:09:20 516 1936.5000 XLON 01002010000148387-E0elsmQhFVFQ20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:09:20 171 1936.5000 XLON 01002010000148387-E0elsmQhFVFO20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:12:29 666 1936.5000 XLON 11002110000149033-E0elsmQhFXOS20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:12:29 46 1936.5000 XLON 11002110000149033-E0elsmQhFXOU20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:12:29 170 1936.5000 XLON 11002110000149033-E0elsmQhFXOQ20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:12:58 43 1936.0000 XLON 01002010000149138-E0elsmQhFXkY20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:12:58 500 1936.0000 XLON 01002010000149138-E0elsmQhFXkW20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:13:53 100 1936.0000 XLON 11002110000149346-E0elsmQhFYOP20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:13:53 500 1936.0000 XLON 11002110000149346-E0elsmQhFYON20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:16:29 500 1937.5000 XLON 11002110000150054-E0elsmQhFatm20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:16:29 500 1937.5000 XLON 11002110000150054-E0elsmQhFato20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:16:32 539 1937.5000 XLON 01002010000150075-E0elsmQhFauv20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:16:32 500 1937.5000 XLON 01002010000150074-E0elsmQhFaum20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:16:32 9 1937.5000 XLON 01002010000150074-E0elsmQhFauo20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:16:37 467 1937.0000 XLON 11002110000150057-E0elsmQhFb7a20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:16:37 72 1937.0000 XLON 11002110000150057-E0elsmQhFb7c20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:17:11 527 1936.5000 XLON 11002110000150143-E0elsmQhFbhy20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:17:30 659 1936.0000 XLON 01002010000150145-E0elsmQhFc3020190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:19:45 1059 1935.0000 XLON 01002010000150477-E0elsmQhFdpd20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:20:26 1132 1935.0000 XLON 11002110000150730-E0elsmQhFeIP20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:22:06 359 1934.5000 XLON 01002010000150430-E0elsmQhFfYs20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:22:06 604 1934.5000 XLON 01002010000150430-E0elsmQhFfYj20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:22:20 867 1934.0000 XLON 01002010000150510-E0elsmQhFfnb20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:24:04 397 1935.0000 XLON 01002010000151426-E0elsmQhFhDn20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:24:57 246 1935.5000 XLON 01002010000151525-E0elsmQhFhxH20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:24:57 150 1935.5000 XLON 01002010000151525-E0elsmQhFhxE20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:25:37 203 1935.5000 XLON 11002110000151663-E0elsmQhFj3G20190719
------- ---------- --------- ---------------------------------------
19-Jul-2019 15:27:23 397 1936.5000 XLON 01002010000152122-E0elsmQhFkmf20190719
------- ---------- --------- ---------------------------------------
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
POSSFAFMUFUSELW
(END) Dow Jones Newswires
July 19, 2019 12:49 ET (16:49 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
