Relx Regulatory News (REL)

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

J.P. Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Date of purchase:

11 July 2019

Number of ordinary shares purchased:

161,700

Volume weighted average price paid per share (p):

1958.8025

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

11-Jul-2019 07:02:39

463

1961.0000

XLON

11002110000001550-E0eg56ZGyXxR20190711

11-Jul-2019 07:02:39

247

1960.0000

XLON

01002010000001540-E0eg56ZGyXy120190711

11-Jul-2019 07:07:13

862

1960.5000

XLON

01002010000003496-E0eg56ZGychg20190711

11-Jul-2019 07:09:29

500

1958.0000

XLON

01002010000004217-E0eg56ZGyevG20190711

11-Jul-2019 07:09:29

37

1958.0000

XLON

01002010000004217-E0eg56ZGyevE20190711

11-Jul-2019 07:09:37

501

1958.0000

XLON

11002110000004229-E0eg56ZGyf1x20190711

11-Jul-2019 07:10:04

468

1958.0000

XLON

01002010000004304-E0eg56ZGyfVY20190711

11-Jul-2019 07:10:05

617

1957.0000

XLON

11002110000004300-E0eg56ZGyfXs20190711

11-Jul-2019 07:11:04

718

1959.0000

XLON

11002110000004541-E0eg56ZGygtw20190711

11-Jul-2019 07:11:04

200

1959.0000

XLON

11002110000004541-E0eg56ZGygtu20190711

11-Jul-2019 07:12:41

459

1961.5000

XLON

01002010000004924-E0eg56ZGyih020190711

11-Jul-2019 07:14:55

310

1958.5000

XLON

01002010000005489-E0eg56ZGykyM20190711

11-Jul-2019 07:14:55

107

1958.5000

XLON

01002010000005489-E0eg56ZGykxs20190711

11-Jul-2019 07:14:55

542

1958.5000

XLON

01002010000005343-E0eg56ZGykxq20190711

11-Jul-2019 07:16:14

750

1960.0000

XLON

01002010000005981-E0eg56ZGyn9S20190711

11-Jul-2019 07:17:41

636

1960.5000

XLON

01002010000006488-E0eg56ZGyoql20190711

11-Jul-2019 07:18:33

805

1959.5000

XLON

01002010000005933-E0eg56ZGyprg20190711

11-Jul-2019 07:20:50

584

1959.5000

XLON

01002010000006882-E0eg56ZGysgl20190711

11-Jul-2019 07:24:05

150

1964.0000

XLON

01002010000008116-E0eg56ZGyvcl20190711

11-Jul-2019 07:27:41

300

1963.5000

XLON

11002110000009187-E0eg56ZGyyqR20190711

11-Jul-2019 07:27:41

159

1963.5000

XLON

11002110000009187-E0eg56ZGyyqT20190711

11-Jul-2019 07:29:20

368

1963.5000

XLON

11002110000009628-E0eg56ZGz0D120190711

11-Jul-2019 07:30:34

358

1965.5000

XLON

01002010000010149-E0eg56ZGz1vL20190711

11-Jul-2019 07:30:34

500

1965.5000

XLON

01002010000010149-E0eg56ZGz1vN20190711

11-Jul-2019 07:30:34

161

1965.5000

XLON

01002010000010149-E0eg56ZGz1vP20190711

11-Jul-2019 07:31:01

500

1964.0000

XLON

01002010000010245-E0eg56ZGz2Ow20190711

11-Jul-2019 07:31:19

700

1964.0000

XLON

11002110000010327-E0eg56ZGz2h720190711

11-Jul-2019 07:31:19

34

1964.0000

XLON

11002110000010327-E0eg56ZGz2h920190711

11-Jul-2019 07:31:19

797

1963.5000

XLON

11002110000010305-E0eg56ZGz2hd20190711

11-Jul-2019 07:37:41

35

1963.5000

XLON

11002110000012273-E0eg56ZGz8Lx20190711

11-Jul-2019 07:37:41

500

1963.5000

XLON

11002110000012273-E0eg56ZGz8Lv20190711

11-Jul-2019 07:37:41

500

1963.5000

XLON

11002110000012273-E0eg56ZGz8Lt20190711

11-Jul-2019 07:39:21

308

1963.0000

XLON

11002110000012746-E0eg56ZGz9tm20190711

11-Jul-2019 07:39:21

500

1963.0000

XLON

11002110000012746-E0eg56ZGz9ti20190711

11-Jul-2019 07:39:21

500

1963.0000

XLON

11002110000012746-E0eg56ZGz9tk20190711

11-Jul-2019 07:39:56

946

1962.5000

XLON

01002010000012230-E0eg56ZGzAXr20190711

11-Jul-2019 07:41:57

418

1963.0000

XLON

01002010000013275-E0eg56ZGzCUb20190711

11-Jul-2019 07:45:57

500

1964.5000

XLON

01002010000014608-E0eg56ZGzFiQ20190711

11-Jul-2019 07:51:33

418

1964.5000

XLON

11002110000016341-E0eg56ZGzJPo20190711

11-Jul-2019 07:53:41

459

1965.0000

XLON

01002010000016715-E0eg56ZGzL2U20190711

11-Jul-2019 07:53:41

418

1965.0000

XLON

11002110000016804-E0eg56ZGzL2W20190711

11-Jul-2019 07:58:06

772

1966.0000

XLON

01002010000018863-E0eg56ZGzOUk20190711

11-Jul-2019 07:58:06

6

1966.0000

XLON

01002010000018863-E0eg56ZGzOUf20190711

11-Jul-2019 07:58:06

445

1966.0000

XLON

11002110000018965-E0eg56ZGzOUm20190711

11-Jul-2019 07:58:06

452

1966.0000

XLON

01002010000018798-E0eg56ZGzOUd20190711

11-Jul-2019 07:58:07

574

1966.0000

XLON

01002010000018878-E0eg56ZGzOUo20190711

11-Jul-2019 08:00:11

240

1965.5000

XLON

01002010000019287-E0eg56ZGzPnq20190711

11-Jul-2019 08:00:11

198

1965.5000

XLON

01002010000019287-E0eg56ZGzPnm20190711

11-Jul-2019 08:00:11

438

1965.5000

XLON

01002010000019204-E0eg56ZGzPni20190711

11-Jul-2019 08:00:11

176

1965.5000

XLON

01002010000019216-E0eg56ZGzPnk20190711

11-Jul-2019 08:01:28

417

1965.0000

XLON

11002110000019687-E0eg56ZGzQeS20190711

11-Jul-2019 08:03:45

500

1964.0000

XLON

01002010000020047-E0eg56ZGzS4420190711

11-Jul-2019 08:05:25

613

1964.5000

XLON

11002110000020605-E0eg56ZGzTVP20190711

11-Jul-2019 08:09:30

418

1964.0000

XLON

11002110000022389-E0eg56ZGzVtQ20190711

11-Jul-2019 08:11:39

498

1965.0000

XLON

11002110000022974-E0eg56ZGzXFT20190711

11-Jul-2019 08:11:39

482

1965.0000

XLON

11002110000022974-E0eg56ZGzXFR20190711

11-Jul-2019 08:12:47

1033

1964.5000

XLON

01002010000022725-E0eg56ZGzXsx20190711

11-Jul-2019 08:17:29

459

1965.5000

XLON

01002010000024580-E0eg56ZGzad120190711

11-Jul-2019 08:17:41

567

1965.5000

XLON

01002010000024667-E0eg56ZGzaki20190711

11-Jul-2019 08:19:38

430

1964.0000

XLON

01002010000025052-E0eg56ZGzc6n20190711

11-Jul-2019 08:21:17

54

1963.0000

XLON

01002010000025432-E0eg56ZGzdXl20190711

11-Jul-2019 08:21:17

329

1963.0000

XLON

01002010000025432-E0eg56ZGzdXn20190711

11-Jul-2019 08:21:17

34

1963.0000

XLON

01002010000025432-E0eg56ZGzdXj20190711

11-Jul-2019 08:21:52

584

1962.5000

XLON

01002010000025384-E0eg56ZGze9I20190711

11-Jul-2019 08:30:44

432

1964.0000

XLON

01002010000027494-E0eg56ZGzjQX20190711

11-Jul-2019 08:33:22

394

1964.5000

XLON

11002110000028225-E0eg56ZGzkp520190711

11-Jul-2019 08:33:22

1019

1964.5000

XLON

11002110000028241-E0eg56ZGzkpA20190711

11-Jul-2019 08:33:22

23

1964.5000

XLON

11002110000028225-E0eg56ZGzkp820190711

11-Jul-2019 08:36:47

565

1965.0000

XLON

11002110000029583-E0eg56ZGzmWG20190711

11-Jul-2019 08:36:47

282

1965.0000

XLON

11002110000029583-E0eg56ZGzmWE20190711

11-Jul-2019 08:38:15

175

1965.0000

XLON

11002110000029867-E0eg56ZGznBb20190711

11-Jul-2019 08:38:15

35

1965.0000

XLON

11002110000029867-E0eg56ZGznBZ20190711

11-Jul-2019 08:38:15

93

1965.0000

XLON

11002110000029867-E0eg56ZGznBV20190711

11-Jul-2019 08:38:15

500

1965.0000

XLON

11002110000029867-E0eg56ZGznBX20190711

11-Jul-2019 08:40:41

193

1965.5000

XLON

01002010000030523-E0eg56ZGzoMK20190711

11-Jul-2019 08:40:41

266

1965.5000

XLON

01002010000030523-E0eg56ZGzoMI20190711

11-Jul-2019 08:41:01

432

1965.5000

XLON

01002010000030671-E0eg56ZGzoWG20190711

11-Jul-2019 08:42:41

979

1964.0000

XLON

01002010000031566-E0eg56ZGzpZW20190711

11-Jul-2019 08:42:41

538

1964.0000

XLON

01002010000031566-E0eg56ZGzpZU20190711

11-Jul-2019 08:44:49

500

1964.5000

XLON

11002110000032211-E0eg56ZGzqee20190711

11-Jul-2019 08:46:02

538

1964.5000

XLON

01002010000032256-E0eg56ZGzrHr20190711

11-Jul-2019 08:46:02

220

1964.5000

XLON

01002010000032256-E0eg56ZGzrHp20190711

11-Jul-2019 08:47:18

297

1964.0000

XLON

11002110000032158-E0eg56ZGzsKh20190711

11-Jul-2019 08:47:18

170

1964.0000

XLON

11002110000032138-E0eg56ZGzsKf20190711

11-Jul-2019 08:47:18

373

1964.0000

XLON

11002110000032138-E0eg56ZGzsKU20190711

11-Jul-2019 08:47:18

273

1964.0000

XLON

11002110000032138-E0eg56ZGzsKb20190711

11-Jul-2019 08:48:32

417

1963.5000

XLON

01002010000032997-E0eg56ZGztOT20190711

11-Jul-2019 08:53:50

725

1963.0000

XLON

11002110000034316-E0eg56ZGzwHs20190711

11-Jul-2019 08:57:08

148

1964.0000

XLON

01002010000034455-E0eg56ZGzy1420190711

11-Jul-2019 08:59:40

417

1964.0000

XLON

01002010000034767-E0eg56ZGzz9v20190711

11-Jul-2019 09:00:46

459

1963.5000

XLON

11002110000034992-E0eg56ZH00Am20190711

11-Jul-2019 09:01:35

173

1964.0000

XLON

01002010000036121-E0eg56ZH00Yd20190711

11-Jul-2019 09:02:51

149

1964.5000

XLON

01002010000036299-E0eg56ZH01Ch20190711

11-Jul-2019 09:02:51

442

1964.5000

XLON

01002010000036299-E0eg56ZH01Cf20190711

11-Jul-2019 09:02:51

35

1964.5000

XLON

01002010000036299-E0eg56ZH01Cc20190711

11-Jul-2019 09:02:55

70

1964.0000

XLON

11002110000036430-E0eg56ZH01Ux20190711

11-Jul-2019 09:03:45

835

1964.0000

XLON

11002110000036430-E0eg56ZH02DC20190711

11-Jul-2019 09:03:45

300

1964.0000

XLON

11002110000036430-E0eg56ZH02DA20190711

11-Jul-2019 09:06:58

58

1964.5000

XLON

11002110000037092-E0eg56ZH04h520190711

11-Jul-2019 09:06:59

139

1964.5000

XLON

11002110000037092-E0eg56ZH04ik20190711

11-Jul-2019 09:10:43

571

1965.5000

XLON

11002110000037641-E0eg56ZH06Zi20190711

11-Jul-2019 09:10:43

32

1965.5000

XLON

11002110000037641-E0eg56ZH06Zm20190711

11-Jul-2019 09:10:43

501

1965.5000

XLON

11002110000037908-E0eg56ZH06Zo20190711

11-Jul-2019 09:12:16

417

1965.5000

XLON

01002010000038045-E0eg56ZH07P220190711

11-Jul-2019 09:13:39

140

1966.0000

XLON

01002010000038123-E0eg56ZH08As20190711

11-Jul-2019 09:13:39

45

1966.0000

XLON

01002010000038123-E0eg56ZH08Au20190711

11-Jul-2019 09:13:39

316

1966.0000

XLON

01002010000038123-E0eg56ZH08Aq20190711

11-Jul-2019 09:19:03

427

1965.0000

XLON

11002110000039556-E0eg56ZH0AXd20190711

11-Jul-2019 09:19:03

255

1965.0000

XLON

01002010000039280-E0eg56ZH0AXX20190711

11-Jul-2019 09:19:03

486

1965.0000

XLON

11002110000039498-E0eg56ZH0AXN20190711

11-Jul-2019 09:19:04

10

1965.0000

XLON

01002010000039276-E0eg56ZH0AXR20190711

11-Jul-2019 09:19:04

10

1965.0000

XLON

11002110000039502-E0eg56ZH0AXP20190711

11-Jul-2019 09:19:04

270

1965.0000

XLON

01002010000039337-E0eg56ZH0AXi20190711

11-Jul-2019 09:19:04

189

1965.0000

XLON

01002010000039337-E0eg56ZH0AXf20190711

11-Jul-2019 09:19:04

421

1965.0000

XLON

01002010000039347-E0eg56ZH0AXo20190711

11-Jul-2019 09:19:04

384

1965.0000

XLON

01002010000039280-E0eg56ZH0AXb20190711

11-Jul-2019 09:19:04

137

1965.0000

XLON

01002010000039280-E0eg56ZH0AXZ20190711

11-Jul-2019 09:19:04

289

1965.0000

XLON

11002110000039557-E0eg56ZH0AXm20190711

11-Jul-2019 09:19:04

489

1965.0000

XLON

01002010000039280-E0eg56ZH0AXT20190711

11-Jul-2019 09:19:04

351

1965.0000

XLON

11002110000039557-E0eg56ZH0AXk20190711

11-Jul-2019 09:25:11

427

1965.0000

XLON

11002110000040087-E0eg56ZH0DmF20190711

11-Jul-2019 09:27:38

29

1964.0000

XLON

11002110000041500-E0eg56ZH0F9G20190711

11-Jul-2019 09:27:38

463

1964.0000

XLON

11002110000041500-E0eg56ZH0F9C20190711

11-Jul-2019 09:30:50

300

1963.5000

XLON

01002010000041289-E0eg56ZH0Gxe20190711

11-Jul-2019 09:32:30

1114

1964.0000

XLON

01002010000042983-E0eg56ZH0I6B20190711

11-Jul-2019 09:36:02

1087

1963.5000

XLON

11002110000043769-E0eg56ZH0K5y20190711

11-Jul-2019 09:40:06

433

1964.0000

XLON

01002010000045663-E0eg56ZH0LsZ20190711

11-Jul-2019 09:40:06

459

1964.0000

XLON

11002110000045882-E0eg56ZH0LsX20190711

11-Jul-2019 09:43:30

23

1964.0000

XLON

11002110000047247-E0eg56ZH0NmX20190711

11-Jul-2019 09:43:30

459

1964.0000

XLON

11002110000047247-E0eg56ZH0NmV20190711

11-Jul-2019 09:44:21

46

1964.0000

XLON

01002010000047368-E0eg56ZH0O6320190711

11-Jul-2019 09:45:18

557

1964.0000

XLON

01002010000047458-E0eg56ZH0OXO20190711

11-Jul-2019 09:46:02

459

1963.5000

XLON

01002010000046155-E0eg56ZH0OyW20190711

11-Jul-2019 09:47:17

494

1963.0000

XLON

01002010000047801-E0eg56ZH0PXp20190711

11-Jul-2019 09:47:17

31

1963.0000

XLON

01002010000047801-E0eg56ZH0PXk20190711

11-Jul-2019 09:56:10

80

1964.0000

XLON

01002010000050445-E0eg56ZH0TFs20190711

11-Jul-2019 09:56:10

625

1964.0000

XLON

01002010000050320-E0eg56ZH0TFo20190711

11-Jul-2019 09:56:10

419

1964.0000

XLON

11002110000050654-E0eg56ZH0TFq20190711

11-Jul-2019 09:56:10

417

1964.0000

XLON

01002010000050076-E0eg56ZH0TFm20190711

11-Jul-2019 09:56:14

400

1962.5000

XLON

11002110000050730-E0eg56ZH0TKX20190711

11-Jul-2019 09:56:45

21

1962.5000

XLON

11002110000050730-E0eg56ZH0TYs20190711

11-Jul-2019 09:59:20

500

1963.0000

XLON

01002010000051157-E0eg56ZH0UrF20190711

11-Jul-2019 10:01:00

440

1963.0000

XLON

01002010000051222-E0eg56ZH0VYL20190711

11-Jul-2019 10:01:00

488

1963.0000

XLON

01002010000051211-E0eg56ZH0VYH20190711

11-Jul-2019 10:01:00

928

1963.0000

XLON

11002110000051464-E0eg56ZH0VYJ20190711

11-Jul-2019 10:02:19

59

1962.0000

XLON

11002110000051767-E0eg56ZH0WBS20190711

11-Jul-2019 10:09:37

148

1964.0000

XLON

01002010000053412-E0eg56ZH0aVh20190711

11-Jul-2019 10:09:37

127

1964.0000

XLON

01002010000053412-E0eg56ZH0aVj20190711

11-Jul-2019 10:11:25

459

1965.0000

XLON

01002010000053700-E0eg56ZH0bhK20190711

11-Jul-2019 10:13:05

427

1964.5000

XLON

01002010000053953-E0eg56ZH0cgv20190711

11-Jul-2019 10:13:05

32

1964.5000

XLON

01002010000053953-E0eg56ZH0cgr20190711

11-Jul-2019 10:13:09

626

1964.0000

XLON

11002110000054250-E0eg56ZH0cku20190711

11-Jul-2019 10:15:48

417

1964.5000

XLON

11002110000054791-E0eg56ZH0e7020190711

11-Jul-2019 10:15:48

417

1964.5000

XLON

11002110000054768-E0eg56ZH0e6m20190711

11-Jul-2019 10:17:23

533

1963.0000

XLON

11002110000054918-E0eg56ZH0fH820190711

11-Jul-2019 10:17:24

100

1962.0000

XLON

01002010000054789-E0eg56ZH0fUg20190711

11-Jul-2019 10:19:39

58

1963.0000

XLON

11002110000055366-E0eg56ZH0hSH20190711

11-Jul-2019 10:19:39

558

1963.0000

XLON

11002110000055366-E0eg56ZH0hS920190711

11-Jul-2019 10:26:38

466

1963.5000

XLON

01002010000056761-E0eg56ZH0lko20190711

11-Jul-2019 10:26:57

108

1963.0000

XLON

11002110000056729-E0eg56ZH0m1y20190711

11-Jul-2019 10:26:57

486

1963.0000

XLON

11002110000056729-E0eg56ZH0m1w20190711

11-Jul-2019 10:27:00

200

1962.5000

XLON

01002010000056521-E0eg56ZH0m3u20190711

11-Jul-2019 10:27:19

224

1962.5000

XLON

01002010000056521-E0eg56ZH0mEf20190711

11-Jul-2019 10:28:05

780

1962.5000

XLON

11002110000057548-E0eg56ZH0meQ20190711

11-Jul-2019 10:28:05

200

1962.5000

XLON

11002110000057548-E0eg56ZH0meN20190711

11-Jul-2019 10:28:15

490

1962.0000

XLON

11002110000057450-E0eg56ZH0miC20190711

11-Jul-2019 10:30:49

694

1960.5000

XLON

01002010000057416-E0eg56ZH0otx20190711

11-Jul-2019 10:34:44

459

1960.5000

XLON

11002110000058253-E0eg56ZH0rpk20190711

11-Jul-2019 10:34:44

389

1960.0000

XLON

11002110000058872-E0eg56ZH0rqN20190711

11-Jul-2019 10:39:57

417

1959.5000

XLON

01002010000059419-E0eg56ZH0uc720190711

11-Jul-2019 10:44:50

565

1960.5000

XLON

11002110000062208-E0eg56ZH0yUE20190711

11-Jul-2019 10:47:21

439

1959.5000

XLON

11002110000063848-E0eg56ZH10WL20190711

11-Jul-2019 10:47:21

208

1959.5000

XLON

11002110000063848-E0eg56ZH10WP20190711

11-Jul-2019 10:47:47

701

1959.0000

XLON

01002010000063614-E0eg56ZH110b20190711

11-Jul-2019 10:48:01

524

1958.5000

XLON

11002110000064631-E0eg56ZH11BF20190711

11-Jul-2019 10:48:05

200

1958.0000

XLON

01002010000064397-E0eg56ZH11Du20190711

11-Jul-2019 10:58:29

250

1960.5000

XLON

01002010000067559-E0eg56ZH17As20190711

11-Jul-2019 10:58:29

435

1960.5000

XLON

11002110000067824-E0eg56ZH17Ap20190711

11-Jul-2019 11:05:20

566

1964.0000

XLON

11002110000069842-E0eg56ZH1Cnv20190711

11-Jul-2019 11:05:20

430

1964.0000

XLON

01002010000069607-E0eg56ZH1Cnx20190711

11-Jul-2019 11:05:20

417

1964.0000

XLON

11002110000069843-E0eg56ZH1Cnz20190711

11-Jul-2019 11:07:00

459

1964.0000

XLON

11002110000070144-E0eg56ZH1DtE20190711

11-Jul-2019 11:07:13

408

1964.0000

XLON

01002010000069962-E0eg56ZH1E1p20190711

11-Jul-2019 11:07:13

176

1964.0000

XLON

01002010000069962-E0eg56ZH1E1n20190711

11-Jul-2019 11:08:10

500

1963.5000

XLON

01002010000069920-E0eg56ZH1EUi20190711

11-Jul-2019 11:08:57

500

1963.5000

XLON

11002110000070574-E0eg56ZH1Eqm20190711

11-Jul-2019 11:13:01

43

1963.0000

XLON

11002110000070567-E0eg56ZH1H7l20190711

11-Jul-2019 11:13:01

106

1963.0000

XLON

11002110000070567-E0eg56ZH1H7o20190711

11-Jul-2019 11:13:01

351

1963.0000

XLON

11002110000070567-E0eg56ZH1H7j20190711

11-Jul-2019 11:13:01

455

1963.5000

XLON

01002010000071024-E0eg56ZH1H7620190711

11-Jul-2019 11:13:55

626

1962.5000

XLON

01002010000070347-E0eg56ZH1HXN20190711

11-Jul-2019 11:18:54

459

1962.0000

XLON

11002110000071727-E0eg56ZH1Jpy20190711

11-Jul-2019 11:20:08

459

1961.5000

XLON

01002010000071491-E0eg56ZH1KMT20190711

11-Jul-2019 11:25:13

571

1962.5000

XLON

01002010000073172-E0eg56ZH1Mly20190711

11-Jul-2019 11:25:13

59

1962.5000

XLON

01002010000073172-E0eg56ZH1Mlv20190711

11-Jul-2019 11:25:39

100

1962.0000

XLON

01002010000073162-E0eg56ZH1N3D20190711

11-Jul-2019 11:27:00

588

1962.0000

XLON

01002010000073162-E0eg56ZH1NgT20190711

11-Jul-2019 11:29:05

584

1961.0000

XLON

01002010000073893-E0eg56ZH1OX320190711

11-Jul-2019 11:30:46

250

1961.0000

XLON

01002010000074549-E0eg56ZH1PTB20190711

11-Jul-2019 11:32:21

81

1960.5000

XLON

11002110000074132-E0eg56ZH1QO520190711

11-Jul-2019 11:32:21

418

1960.5000

XLON

11002110000074132-E0eg56ZH1QO320190711

11-Jul-2019 11:32:25

934

1960.0000

XLON

11002110000074329-E0eg56ZH1QTA20190711

11-Jul-2019 11:41:16

459

1959.0000

XLON

01002010000076358-E0eg56ZH1ViQ20190711

11-Jul-2019 11:42:24

906

1958.0000

XLON

01002010000076693-E0eg56ZH1W7Q20190711

11-Jul-2019 11:42:24

1087

1958.5000

XLON

11002110000076900-E0eg56ZH1W6h20190711

11-Jul-2019 11:44:40

459

1957.5000

XLON

01002010000077022-E0eg56ZH1XNi20190711

11-Jul-2019 11:46:18

417

1957.0000

XLON

11002110000077451-E0eg56ZH1Y7j20190711

11-Jul-2019 11:57:20

697

1961.5000

XLON

01002010000079479-E0eg56ZH1cvG20190711

11-Jul-2019 11:59:47

500

1960.5000

XLON

11002110000080225-E0eg56ZH1eDt20190711

11-Jul-2019 11:59:47

152

1960.5000

XLON

11002110000080225-E0eg56ZH1eDx20190711

11-Jul-2019 11:59:47

45

1960.5000

XLON

11002110000080225-E0eg56ZH1eDv20190711

11-Jul-2019 12:02:24

47

1961.0000

XLON

11002110000080855-E0eg56ZH1feJ20190711

11-Jul-2019 12:02:26

468

1960.5000

XLON

01002010000080573-E0eg56ZH1fjA20190711

11-Jul-2019 12:02:26

500

1960.0000

XLON

01002010000080258-E0eg56ZH1fjt20190711

11-Jul-2019 12:02:26

417

1960.5000

XLON

11002110000080477-E0eg56ZH1fj620190711

11-Jul-2019 12:03:00

451

1959.5000

XLON

11002110000080880-E0eg56ZH1g0120190711

11-Jul-2019 12:03:00

351

1959.5000

XLON

11002110000080880-E0eg56ZH1g0320190711

11-Jul-2019 12:04:14

422

1958.0000

XLON

11002110000081472-E0eg56ZH1gtp20190711

11-Jul-2019 12:12:18

965

1959.5000

XLON

11002110000084849-E0eg56ZH1l9R20190711

11-Jul-2019 12:14:01

758

1959.0000

XLON

01002010000084657-E0eg56ZH1m8z20190711

11-Jul-2019 12:16:16

777

1959.0000

XLON

11002110000085873-E0eg56ZH1n4E20190711

11-Jul-2019 12:16:16

104

1959.0000

XLON

11002110000085873-E0eg56ZH1n4G20190711

11-Jul-2019 12:23:32

418

1963.0000

XLON

11002110000087901-E0eg56ZH1qwS20190711

11-Jul-2019 12:26:46

703

1961.5000

XLON

01002010000088208-E0eg56ZH1scM20190711

11-Jul-2019 12:27:25

495

1961.0000

XLON

01002010000088437-E0eg56ZH1stv20190711

11-Jul-2019 12:27:25

49

1961.0000

XLON

01002010000088437-E0eg56ZH1stx20190711

11-Jul-2019 12:29:46

500

1961.5000

XLON

01002010000089073-E0eg56ZH1tnG20190711

11-Jul-2019 12:29:46

455

1961.5000

XLON

01002010000089073-E0eg56ZH1tnI20190711

11-Jul-2019 12:30:01

115

1961.0000

XLON

11002110000089045-E0eg56ZH1uDo20190711

11-Jul-2019 12:30:01

1008

1961.0000

XLON

01002010000088979-E0eg56ZH1uDs20190711

11-Jul-2019 12:30:01

1000

1961.0000

XLON

11002110000089045-E0eg56ZH1uDQ20190711

11-Jul-2019 12:39:19

759

1959.0000

XLON

01002010000092545-E0eg56ZH23MK20190711

11-Jul-2019 12:39:19

5

1959.0000

XLON

01002010000092545-E0eg56ZH23MI20190711

11-Jul-2019 12:40:07

1226

1958.5000

XLON

11002110000092659-E0eg56ZH23r220190711

11-Jul-2019 12:45:02

459

1959.0000

XLON

11002110000094208-E0eg56ZH26qj20190711

11-Jul-2019 12:45:18

520

1958.5000

XLON

11002110000093205-E0eg56ZH274O20190711

11-Jul-2019 12:45:18

40

1958.5000

XLON

11002110000093205-E0eg56ZH274M20190711

11-Jul-2019 12:50:10

212

1960.0000

XLON

01002010000095281-E0eg56ZH29e020190711

11-Jul-2019 12:50:10

14

1960.0000

XLON

01002010000095281-E0eg56ZH29dy20190711

11-Jul-2019 12:50:10

188

1960.0000

XLON

01002010000095281-E0eg56ZH29e220190711

11-Jul-2019 12:50:10

111

1960.0000

XLON

01002010000095281-E0eg56ZH29e420190711

11-Jul-2019 12:51:21

140

1960.0000

XLON

11002110000095852-E0eg56ZH2AM520190711

11-Jul-2019 12:54:01

500

1959.5000

XLON

11002110000096661-E0eg56ZH2C2c20190711

11-Jul-2019 12:54:01

60

1959.5000

XLON

11002110000096661-E0eg56ZH2C2g20190711

11-Jul-2019 12:54:01

23

1959.5000

XLON

11002110000096661-E0eg56ZH2C2e20190711

11-Jul-2019 12:54:01

458

1959.5000

XLON

11002110000096661-E0eg56ZH2C2a20190711

11-Jul-2019 12:55:35

553

1959.5000

XLON

11002110000097114-E0eg56ZH2D0E20190711

11-Jul-2019 12:55:35

371

1959.5000

XLON

11002110000097114-E0eg56ZH2D0H20190711

11-Jul-2019 12:57:59

418

1960.0000

XLON

01002010000097737-E0eg56ZH2EjQ20190711

11-Jul-2019 12:57:59

557

1959.5000

XLON

11002110000097711-E0eg56ZH2Ejv20190711

11-Jul-2019 13:02:38

56

1958.0000

XLON

11002110000098087-E0eg56ZH2HS720190711

11-Jul-2019 13:02:38

260

1958.0000

XLON

11002110000098087-E0eg56ZH2HSA20190711

11-Jul-2019 13:02:38

351

1958.0000

XLON

11002110000098087-E0eg56ZH2HSD20190711

11-Jul-2019 13:02:48

542

1957.5000

XLON

01002010000097928-E0eg56ZH2HW820190711

11-Jul-2019 13:04:17

656

1957.5000

XLON

11002110000099170-E0eg56ZH2IU620190711

11-Jul-2019 13:04:39

959

1957.0000

XLON

01002010000098418-E0eg56ZH2Isy20190711

11-Jul-2019 13:07:11

133

1956.0000

XLON

11002110000099614-E0eg56ZH2KKz20190711

11-Jul-2019 13:07:11

500

1956.0000

XLON

01002010000099460-E0eg56ZH2KKx20190711

11-Jul-2019 13:12:24

418

1958.0000

XLON

11002110000101360-E0eg56ZH2NNJ20190711

11-Jul-2019 13:14:37

541

1958.0000

XLON

11002110000102068-E0eg56ZH2OlS20190711

11-Jul-2019 13:14:55

542

1957.5000

XLON

11002110000102041-E0eg56ZH2OyI20190711

11-Jul-2019 13:19:59

550

1958.5000

XLON

01002010000103117-E0eg56ZH2RVa20190711

11-Jul-2019 13:20:37

279

1958.5000

XLON

11002110000104133-E0eg56ZH2RqT20190711

11-Jul-2019 13:20:37

221

1958.5000

XLON

11002110000104133-E0eg56ZH2RqR20190711

11-Jul-2019 13:21:22

584

1958.0000

XLON

11002110000104102-E0eg56ZH2SJl20190711

11-Jul-2019 13:25:15

1073

1957.5000

XLON

11002110000104972-E0eg56ZH2UEX20190711

11-Jul-2019 13:25:15

1173

1957.5000

XLON

01002010000104684-E0eg56ZH2UEV20190711

11-Jul-2019 13:25:15

22

1957.0000

XLON

01002010000104612-E0eg56ZH2UF720190711

11-Jul-2019 13:25:15

900

1957.0000

XLON

01002010000104612-E0eg56ZH2UEz20190711

11-Jul-2019 13:28:00

419

1956.0000

XLON

01002010000105402-E0eg56ZH2VrC20190711

11-Jul-2019 13:29:51

26

1955.5000

XLON

11002110000106125-E0eg56ZH2Wvu20190711

11-Jul-2019 13:29:55

392

1955.5000

XLON

11002110000106125-E0eg56ZH2Wxy20190711

11-Jul-2019 13:31:56

459

1955.5000

XLON

01002010000106662-E0eg56ZH2ZFN20190711

11-Jul-2019 13:31:56

450

1956.0000

XLON

11002110000106775-E0eg56ZH2ZEf20190711

11-Jul-2019 13:32:32

144

1955.0000

XLON

11002110000106879-E0eg56ZH2a2N20190711

11-Jul-2019 13:32:32

356

1955.0000

XLON

11002110000106879-E0eg56ZH2a2P20190711

11-Jul-2019 13:36:29

500

1954.0000

XLON

11002110000107227-E0eg56ZH2dqe20190711

11-Jul-2019 13:36:29

417

1954.5000

XLON

01002010000107078-E0eg56ZH2dpa20190711

11-Jul-2019 13:40:04

740

1954.5000

XLON

01002010000108153-E0eg56ZH2h8U20190711

11-Jul-2019 13:40:58

264

1955.5000

XLON

01002010000108362-E0eg56ZH2i7i20190711

11-Jul-2019 13:40:58

271

1955.5000

XLON

01002010000108362-E0eg56ZH2i7k20190711

11-Jul-2019 13:42:35

472

1955.0000

XLON

11002110000108741-E0eg56ZH2jQE20190711

11-Jul-2019 13:43:06

460

1954.5000

XLON

01002010000108453-E0eg56ZH2juP20190711

11-Jul-2019 13:45:05

459

1955.0000

XLON

01002010000109008-E0eg56ZH2lY220190711

11-Jul-2019 13:46:09

418

1956.0000

XLON

11002110000109374-E0eg56ZH2mRy20190711

11-Jul-2019 13:46:35

286

1955.5000

XLON

11002110000109395-E0eg56ZH2mrS20190711

11-Jul-2019 13:48:09

476

1955.0000

XLON

11002110000109686-E0eg56ZH2oJo20190711

11-Jul-2019 13:48:09

459

1954.5000

XLON

11002110000109481-E0eg56ZH2oL420190711

11-Jul-2019 13:48:16

666

1954.0000

XLON

01002010000109518-E0eg56ZH2oTw20190711

11-Jul-2019 13:51:54

522

1955.0000

XLON

01002010000111200-E0eg56ZH2sp220190711

11-Jul-2019 13:52:22

545

1955.0000

XLON

11002110000111493-E0eg56ZH2t8g20190711

11-Jul-2019 13:56:29

217

1956.5000

XLON

01002010000112665-E0eg56ZH2xXX20190711

11-Jul-2019 13:59:28

399

1956.5000

XLON

11002110000113803-E0eg56ZH30HT20190711

11-Jul-2019 13:59:28

152

1956.5000

XLON

11002110000113803-E0eg56ZH30HR20190711

11-Jul-2019 14:02:36

666

1956.0000

XLON

01002010000115406-E0eg56ZH348Y20190711

11-Jul-2019 14:02:36

235

1956.0000

XLON

11002110000115637-E0eg56ZH348j20190711

11-Jul-2019 14:02:36

772

1956.0000

XLON

11002110000115637-E0eg56ZH348m20190711

11-Jul-2019 14:02:36

94

1956.0000

XLON

11002110000115625-E0eg56ZH348c20190711

11-Jul-2019 14:02:36

430

1956.0000

XLON

11002110000115625-E0eg56ZH348a20190711

11-Jul-2019 14:04:22

375

1957.0000

XLON

01002010000116194-E0eg56ZH35am20190711

11-Jul-2019 14:04:22

501

1957.0000

XLON

11002110000116394-E0eg56ZH35ao20190711

11-Jul-2019 14:04:22

77

1957.0000

XLON

01002010000116194-E0eg56ZH35ak20190711

11-Jul-2019 14:07:20

418

1956.0000

XLON

01002010000117196-E0eg56ZH39nd20190711

11-Jul-2019 14:08:43

520

1956.5000

XLON

01002010000117430-E0eg56ZH3B4C20190711

11-Jul-2019 14:09:13

379

1955.0000

XLON

11002110000117798-E0eg56ZH3BUm20190711

11-Jul-2019 14:09:13

1179

1955.5000

XLON

01002010000117600-E0eg56ZH3BTR20190711

11-Jul-2019 14:09:13

891

1955.0000

XLON

11002110000117798-E0eg56ZH3BV420190711

11-Jul-2019 14:12:21

501

1955.5000

XLON

01002010000118372-E0eg56ZH3EZp20190711

11-Jul-2019 14:12:38

63

1954.5000

XLON

01002010000118054-E0eg56ZH3EoL20190711

11-Jul-2019 14:12:40

521

1954.5000

XLON

01002010000118054-E0eg56ZH3Epq20190711

11-Jul-2019 14:14:00

370

1953.5000

XLON

01002010000118693-E0eg56ZH3Fp820190711

11-Jul-2019 14:14:00

235

1953.5000

XLON

01002010000118693-E0eg56ZH3Fp420190711

11-Jul-2019 14:15:02

935

1953.0000

XLON

11002110000118883-E0eg56ZH3GlS20190711

11-Jul-2019 14:15:41

310

1952.0000

XLON

11002110000119284-E0eg56ZH3HIG20190711

11-Jul-2019 14:15:41

308

1952.0000

XLON

11002110000119284-E0eg56ZH3HIK20190711

11-Jul-2019 14:15:41

8

1952.0000

XLON

11002110000119284-E0eg56ZH3HIO20190711

11-Jul-2019 14:15:41

584

1951.5000

XLON

01002010000119095-E0eg56ZH3HJA20190711

11-Jul-2019 14:18:15

443

1951.0000

XLON

01002010000119526-E0eg56ZH3JjL20190711

11-Jul-2019 14:20:00

542

1951.5000

XLON

01002010000120010-E0eg56ZH3LCX20190711

11-Jul-2019 14:21:35

459

1950.5000

XLON

01002010000120196-E0eg56ZH3MMX20190711

11-Jul-2019 14:25:00

556

1951.5000

XLON

01002010000121471-E0eg56ZH3OnL20190711

11-Jul-2019 14:26:31

475

1952.0000

XLON

01002010000122231-E0eg56ZH3Pym20190711

11-Jul-2019 14:27:14

459

1951.5000

XLON

11002110000122545-E0eg56ZH3QIu20190711

11-Jul-2019 14:30:28

182

1952.0000

XLON

11002110000124214-E0eg56ZH3T7120190711

11-Jul-2019 14:30:28

277

1952.0000

XLON

11002110000124214-E0eg56ZH3T6y20190711

11-Jul-2019 14:30:28

418

1951.5000

XLON

11002110000124174-E0eg56ZH3T8C20190711

11-Jul-2019 14:30:49

584

1951.5000

XLON

01002010000124107-E0eg56ZH3TMF20190711

11-Jul-2019 14:32:06

417

1951.0000

XLON

11002110000124326-E0eg56ZH3Vd920190711

11-Jul-2019 14:32:19

762

1950.5000

XLON

11002110000125062-E0eg56ZH3WJf20190711

11-Jul-2019 14:34:00

459

1950.5000

XLON

11002110000125715-E0eg56ZH3YPZ20190711

11-Jul-2019 14:35:34

75

1950.5000

XLON

11002110000126334-E0eg56ZH3Zrr20190711

11-Jul-2019 14:35:34

311

1950.5000

XLON

11002110000126334-E0eg56ZH3Zrp20190711

11-Jul-2019 14:35:37

584

1950.0000

XLON

01002010000126133-E0eg56ZH3Zwy20190711

11-Jul-2019 14:37:39

212

1948.0000

XLON

11002110000127158-E0eg56ZH3c9U20190711

11-Jul-2019 14:37:39

558

1948.0000

XLON

11002110000127158-E0eg56ZH3c9Y20190711

11-Jul-2019 14:37:39

770

1948.5000

XLON

01002010000126974-E0eg56ZH3c8o20190711

11-Jul-2019 14:40:23

459

1949.0000

XLON

01002010000128077-E0eg56ZH3f6120190711

11-Jul-2019 14:40:23

30

1950.0000

XLON

01002010000128386-E0eg56ZH3f3y20190711

11-Jul-2019 14:40:23

420

1950.0000

XLON

01002010000128386-E0eg56ZH3f3i20190711

11-Jul-2019 14:40:57

449

1949.0000

XLON

11002110000129125-E0eg56ZH3fgT20190711

11-Jul-2019 14:43:33

439

1949.0000

XLON

11002110000130458-E0eg56ZH3hwy20190711

11-Jul-2019 14:43:33

20

1949.0000

XLON

11002110000130458-E0eg56ZH3hx220190711

11-Jul-2019 14:43:58

500

1949.0000

XLON

01002010000130370-E0eg56ZH3iI620190711

11-Jul-2019 14:45:44

624

1949.5000

XLON

11002110000131302-E0eg56ZH3k7320190711

11-Jul-2019 14:46:24

101

1949.0000

XLON

11002110000131238-E0eg56ZH3kYe20190711

11-Jul-2019 14:46:24

250

1949.0000

XLON

11002110000131238-E0eg56ZH3kYk20190711

11-Jul-2019 14:46:24

249

1949.0000

XLON

11002110000131238-E0eg56ZH3kYm20190711

11-Jul-2019 14:46:24

137

1949.0000

XLON

11002110000131238-E0eg56ZH3kYp20190711

11-Jul-2019 14:47:29

333

1949.5000

XLON

11002110000131817-E0eg56ZH3lY420190711

11-Jul-2019 14:47:29

189

1949.5000

XLON

11002110000131817-E0eg56ZH3lY620190711

11-Jul-2019 14:48:24

598

1949.0000

XLON

01002010000131632-E0eg56ZH3mPe20190711

11-Jul-2019 14:50:02

626

1948.5000

XLON

01002010000132093-E0eg56ZH3nq520190711

11-Jul-2019 14:50:43

424

1948.0000

XLON

11002110000132686-E0eg56ZH3oYX20190711

11-Jul-2019 14:52:57

443

1950.5000

XLON

11002110000133234-E0eg56ZH3rWR20190711

11-Jul-2019 14:53:00

553

1949.5000

XLON

11002110000133088-E0eg56ZH3rcZ20190711

11-Jul-2019 14:54:09

694

1949.0000

XLON

01002010000133400-E0eg56ZH3t5320190711

11-Jul-2019 14:55:16

437

1948.0000

XLON

11002110000133718-E0eg56ZH3u5H20190711

11-Jul-2019 14:55:16

498

1948.5000

XLON

11002110000133553-E0eg56ZH3u4620190711

11-Jul-2019 14:57:55

459

1949.0000

XLON

01002010000134270-E0eg56ZH3wmv20190711

11-Jul-2019 14:57:56

500

1948.5000

XLON

01002010000134244-E0eg56ZH3wwf20190711

11-Jul-2019 14:59:37

459

1949.0000

XLON

01002010000134429-E0eg56ZH3ycm20190711

11-Jul-2019 14:59:37

500

1949.5000

XLON

11002110000134626-E0eg56ZH3ycK20190711

11-Jul-2019 15:00:34

417

1949.5000

XLON

11002110000134982-E0eg56ZH3zl020190711

11-Jul-2019 15:02:14

14

1951.0000

XLON

11002110000135358-E0eg56ZH41bU20190711

11-Jul-2019 15:02:14

421

1951.0000

XLON

11002110000135358-E0eg56ZH41bS20190711

11-Jul-2019 15:04:30

360

1951.0000

XLON

01002010000135626-E0eg56ZH43jk20190711

11-Jul-2019 15:04:30

57

1951.0000

XLON

01002010000135626-E0eg56ZH43jm20190711

11-Jul-2019 15:05:24

459

1950.5000

XLON

01002010000135684-E0eg56ZH44bu20190711

11-Jul-2019 15:05:44

459

1951.5000

XLON

01002010000135828-E0eg56ZH44zs20190711

11-Jul-2019 15:06:16

494

1951.0000

XLON

11002110000135992-E0eg56ZH45Kp20190711

11-Jul-2019 15:07:18

553

1951.0000

XLON

11002110000136186-E0eg56ZH46aT20190711

11-Jul-2019 15:07:49

704

1950.5000

XLON

01002010000136009-E0eg56ZH46yy20190711

11-Jul-2019 15:08:58

33

1951.5000

XLON

11002110000136401-E0eg56ZH47ZK20190711

11-Jul-2019 15:08:58

426

1951.5000

XLON

11002110000136401-E0eg56ZH47ZI20190711

11-Jul-2019 15:09:19

459

1951.0000

XLON

01002010000136235-E0eg56ZH47tm20190711

11-Jul-2019 15:10:53

363

1951.0000

XLON

01002010000136598-E0eg56ZH49D420190711

11-Jul-2019 15:10:53

185

1951.0000

XLON

01002010000136598-E0eg56ZH49D620190711

11-Jul-2019 15:11:27

457

1950.5000

XLON

01002010000136580-E0eg56ZH49fy20190711

11-Jul-2019 15:12:44

507

1950.5000

XLON

01002010000137134-E0eg56ZH4Alm20190711

11-Jul-2019 15:12:44

337

1950.5000

XLON

01002010000137134-E0eg56ZH4Alo20190711

11-Jul-2019 15:12:46

649

1950.0000

XLON

01002010000137076-E0eg56ZH4ArU20190711

11-Jul-2019 15:12:46

500

1949.5000

XLON

11002110000137167-E0eg56ZH4As420190711

11-Jul-2019 15:12:46

80

1949.5000

XLON

11002110000137167-E0eg56ZH4AtE20190711

11-Jul-2019 15:16:13

190

1952.5000

XLON

01002010000138239-E0eg56ZH4Diq20190711

11-Jul-2019 15:16:13

269

1952.5000

XLON

01002010000138239-E0eg56ZH4Dis20190711

11-Jul-2019 15:20:31

611

1952.0000

XLON

11002110000141074-E0eg56ZH4GVq20190711

11-Jul-2019 15:20:59

833

1951.5000

XLON

01002010000140848-E0eg56ZH4GoN20190711

11-Jul-2019 15:22:14

675

1951.0000

XLON

01002010000141714-E0eg56ZH4Hgs20190711

11-Jul-2019 15:22:30

623

1950.5000

XLON

11002110000141899-E0eg56ZH4Htu20190711

11-Jul-2019 15:23:55

500

1950.5000

XLON

11002110000143311-E0eg56ZH4J5420190711

11-Jul-2019 15:23:55

459

1950.5000

XLON

01002010000143096-E0eg56ZH4J5620190711

11-Jul-2019 15:24:55

339

1951.0000

XLON

01002010000144076-E0eg56ZH4Jt520190711