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:

13 May 2019

Number of ordinary shares purchased:

199,770

Volume weighted average price paid per share (p):

1746.6996

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

13-May-2019 07:02:03

543

1745.5000

XLON

11002110000001456-E0dzIV5X8RlO20190513

13-May-2019 07:06:36

169

1748.5000

XLON

11002110000002573-E0dzIV5X8Vyo20190513

13-May-2019 07:06:36

500

1748.5000

XLON

11002110000002573-E0dzIV5X8Vym20190513

13-May-2019 07:07:53

974

1747.0000

XLON

01002010000003246-E0dzIV5X8XC420190513

13-May-2019 07:09:48

385

1747.0000

XLON

01002010000004279-E0dzIV5X8ZHM20190513

13-May-2019 07:09:51

385

1747.0000

XLON

01002010000004317-E0dzIV5X8ZM420190513

13-May-2019 07:11:21

208

1747.5000

XLON

11002110000004894-E0dzIV5X8axU20190513

13-May-2019 07:11:21

500

1747.5000

XLON

11002110000004894-E0dzIV5X8axS20190513

13-May-2019 07:11:21

44

1747.5000

XLON

11002110000004894-E0dzIV5X8axY20190513

13-May-2019 07:11:21

212

1747.5000

XLON

11002110000004894-E0dzIV5X8axW20190513

13-May-2019 07:13:01

371

1747.5000

XLON

01002010000005611-E0dzIV5X8d9520190513

13-May-2019 07:13:01

69

1747.5000

XLON

01002010000005611-E0dzIV5X8d9720190513

13-May-2019 07:15:02

587

1747.5000

XLON

01002010000006542-E0dzIV5X8f2e20190513

13-May-2019 07:15:02

525

1747.5000

XLON

11002110000006346-E0dzIV5X8f2a20190513

13-May-2019 07:16:01

42

1747.0000

XLON

11002110000006883-E0dzIV5X8gF320190513

13-May-2019 07:17:25

453

1749.0000

XLON

01002010000007481-E0dzIV5X8hqA20190513

13-May-2019 07:17:25

499

1749.0000

XLON

11002110000007450-E0dzIV5X8hq020190513

13-May-2019 07:19:09

500

1750.0000

XLON

01002010000008064-E0dzIV5X8jc120190513

13-May-2019 07:19:12

500

1750.0000

XLON

11002110000008051-E0dzIV5X8jen20190513

13-May-2019 07:19:12

11

1750.0000

XLON

11002110000008051-E0dzIV5X8jer20190513

13-May-2019 07:19:12

93

1750.0000

XLON

11002110000008051-E0dzIV5X8jep20190513

13-May-2019 07:20:49

374

1748.0000

XLON

11002110000008640-E0dzIV5X8lqP20190513

13-May-2019 07:20:49

215

1748.0000

XLON

11002110000008640-E0dzIV5X8lqR20190513

13-May-2019 07:20:49

947

1748.0000

XLON

11002110000008640-E0dzIV5X8lqN20190513

13-May-2019 07:20:49

22

1748.0000

XLON

11002110000008640-E0dzIV5X8lqT20190513

13-May-2019 07:21:48

484

1749.0000

XLON

11002110000009210-E0dzIV5X8nNp20190513

13-May-2019 07:23:47

464

1749.0000

XLON

01002010000009932-E0dzIV5X8pB020190513

13-May-2019 07:23:47

650

1749.0000

XLON

01002010000009569-E0dzIV5X8pAy20190513

13-May-2019 07:23:47

46

1749.0000

XLON

11002110000010047-E0dzIV5X8pB220190513

13-May-2019 07:24:34

1043

1749.0000

XLON

01002010000010526-E0dzIV5X8pnz20190513

13-May-2019 07:25:14

525

1748.0000

XLON

11002110000010824-E0dzIV5X8qPr20190513

13-May-2019 07:25:14

14

1748.0000

XLON

11002110000010824-E0dzIV5X8qPp20190513

13-May-2019 07:26:40

441

1747.5000

XLON

01002010000011354-E0dzIV5X8rni20190513

13-May-2019 07:34:48

156

1750.5000

XLON

11002110000015247-E0dzIV5X901920190513

13-May-2019 07:34:48

793

1750.5000

XLON

11002110000015247-E0dzIV5X901C20190513

13-May-2019 07:36:01

500

1749.0000

XLON

01002010000016198-E0dzIV5X91Iz20190513

13-May-2019 07:36:01

158

1749.0000

XLON

01002010000016198-E0dzIV5X91J120190513

13-May-2019 07:37:04

859

1750.0000

XLON

11002110000016694-E0dzIV5X92Pf20190513

13-May-2019 07:37:21

112

1749.5000

XLON

11002110000016516-E0dzIV5X92jS20190513

13-May-2019 07:37:26

676

1749.5000

XLON

11002110000016516-E0dzIV5X92m520190513

13-May-2019 07:37:26

37

1749.0000

XLON

11002110000016717-E0dzIV5X92nA20190513

13-May-2019 07:43:39

100

1751.5000

XLON

01002010000019318-E0dzIV5X96z420190513

13-May-2019 07:43:50

729

1750.5000

XLON

11002110000019256-E0dzIV5X97O420190513

13-May-2019 07:44:29

772

1749.5000

XLON

11002110000019397-E0dzIV5X98LV20190513

13-May-2019 07:45:19

484

1751.0000

XLON

01002010000020244-E0dzIV5X995120190513

13-May-2019 07:45:34

441

1750.0000

XLON

01002010000020138-E0dzIV5X99N320190513

13-May-2019 07:46:04

700

1750.0000

XLON

11002110000020461-E0dzIV5X99eq20190513

13-May-2019 07:46:08

251

1750.0000

XLON

11002110000020461-E0dzIV5X99gy20190513

13-May-2019 07:46:13

1109

1749.5000

XLON

11002110000020435-E0dzIV5X99lw20190513

13-May-2019 07:51:14

484

1748.0000

XLON

11002110000021378-E0dzIV5X9E1R20190513

13-May-2019 07:52:18

474

1746.5000

XLON

11002110000021722-E0dzIV5X9Ez420190513

13-May-2019 07:56:57

1020

1747.0000

XLON

01002010000025346-E0dzIV5X9J2k20190513

13-May-2019 07:56:57

1105

1747.0000

XLON

11002110000025203-E0dzIV5X9J2i20190513

13-May-2019 08:02:34

513

1747.5000

XLON

01002010000028934-E0dzIV5X9ORO20190513

13-May-2019 08:02:34

616

1747.5000

XLON

01002010000028835-E0dzIV5X9ORM20190513

13-May-2019 08:03:26

572

1747.0000

XLON

01002010000029026-E0dzIV5X9PC320190513

13-May-2019 08:07:14

440

1746.5000

XLON

01002010000030845-E0dzIV5X9RrV20190513

13-May-2019 08:10:23

441

1746.5000

XLON

11002110000031881-E0dzIV5X9To620190513

13-May-2019 08:10:23

616

1746.5000

XLON

01002010000031761-E0dzIV5X9To420190513

13-May-2019 08:14:34

484

1747.5000

XLON

01002010000033764-E0dzIV5X9WZs20190513

13-May-2019 08:16:25

500

1748.0000

XLON

01002010000034572-E0dzIV5X9YWS20190513

13-May-2019 08:16:25

87

1748.0000

XLON

01002010000034572-E0dzIV5X9YWU20190513

13-May-2019 08:18:06

919

1748.5000

XLON

01002010000035052-E0dzIV5X9ZZi20190513

13-May-2019 08:19:46

203

1748.0000

XLON

11002110000035637-E0dzIV5X9aOu20190513

13-May-2019 08:19:46

445

1748.0000

XLON

11002110000035637-E0dzIV5X9aOw20190513

13-May-2019 08:21:01

38

1748.0000

XLON

11002110000035962-E0dzIV5X9b6020190513

13-May-2019 08:21:01

908

1748.0000

XLON

11002110000035962-E0dzIV5X9b5y20190513

13-May-2019 08:21:01

175

1748.0000

XLON

11002110000035962-E0dzIV5X9b5w20190513

13-May-2019 08:21:01

55

1748.0000

XLON

11002110000035962-E0dzIV5X9b5u20190513

13-May-2019 08:22:08

766

1747.0000

XLON

01002010000035615-E0dzIV5X9bk820190513

13-May-2019 08:22:56

986

1747.0000

XLON

01002010000036470-E0dzIV5X9cGk20190513

13-May-2019 08:23:52

1069

1746.5000

XLON

11002110000036451-E0dzIV5X9cvR20190513

13-May-2019 08:28:55

555

1745.0000

XLON

01002010000037347-E0dzIV5X9gkU20190513

13-May-2019 08:29:33

1018

1744.0000

XLON

01002010000038952-E0dzIV5X9hN920190513

13-May-2019 08:34:36

441

1746.0000

XLON

11002110000041057-E0dzIV5X9lKL20190513

13-May-2019 08:34:36

656

1746.0000

XLON

11002110000040952-E0dzIV5X9lK520190513

13-May-2019 08:36:26

440

1746.0000

XLON

11002110000041617-E0dzIV5X9mvW20190513

13-May-2019 08:39:53

441

1747.5000

XLON

11002110000042829-E0dzIV5X9pY620190513

13-May-2019 08:41:06

146

1748.5000

XLON

01002010000043393-E0dzIV5X9r2120190513

13-May-2019 08:41:06

800

1748.5000

XLON

01002010000043393-E0dzIV5X9r2320190513

13-May-2019 08:41:06

233

1748.5000

XLON

11002110000043405-E0dzIV5X9r2A20190513

13-May-2019 08:41:06

800

1748.5000

XLON

11002110000043405-E0dzIV5X9r2520190513

13-May-2019 08:42:52

484

1748.0000

XLON

11002110000044120-E0dzIV5X9sBu20190513

13-May-2019 08:45:21

202

1747.5000

XLON

11002110000045560-E0dzIV5X9tuz20190513

13-May-2019 08:45:21

267

1747.5000

XLON

11002110000045560-E0dzIV5X9tv120190513

13-May-2019 08:45:21

442

1747.5000

XLON

11002110000045560-E0dzIV5X9tux20190513

13-May-2019 08:45:21

875

1747.0000

XLON

01002010000045385-E0dzIV5X9tvN20190513

13-May-2019 08:50:20

685

1747.5000

XLON

01002010000048112-E0dzIV5X9xNp20190513

13-May-2019 08:50:20

734

1747.5000

XLON

11002110000047982-E0dzIV5X9xNn20190513

13-May-2019 08:55:31

24

1748.0000

XLON

11002110000049694-E0dzIV5XA1Qh20190513

13-May-2019 08:56:07

416

1748.0000

XLON

11002110000049694-E0dzIV5XA1uW20190513

13-May-2019 08:56:07

715

1748.0000

XLON

11002110000051766-E0dzIV5XA1ue20190513

13-May-2019 08:56:49

572

1747.5000

XLON

11002110000050851-E0dzIV5XA2P620190513

13-May-2019 08:59:51

2

1747.5000

XLON

01002010000053874-E0dzIV5XA4Gp20190513

13-May-2019 08:59:51

242

1747.5000

XLON

01002010000053874-E0dzIV5XA4Gt20190513

13-May-2019 08:59:51

245

1747.5000

XLON

01002010000053874-E0dzIV5XA4Gr20190513

13-May-2019 09:01:40

710

1747.0000

XLON

01002010000052643-E0dzIV5XA5cu20190513

13-May-2019 09:02:29

213

1746.5000

XLON

01002010000050831-E0dzIV5XA68z20190513

13-May-2019 09:02:29

359

1746.5000

XLON

01002010000050831-E0dzIV5XA68x20190513

13-May-2019 09:04:50

31

1747.5000

XLON

11002110000055479-E0dzIV5XA7oY20190513

13-May-2019 09:05:19

500

1748.5000

XLON

11002110000056155-E0dzIV5XA8CU20190513

13-May-2019 09:05:19

70

1748.5000

XLON

11002110000056155-E0dzIV5XA8CW20190513

13-May-2019 09:05:19

200

1748.5000

XLON

11002110000056155-E0dzIV5XA8CS20190513

13-May-2019 09:09:17

885

1748.5000

XLON

01002010000057798-E0dzIV5XABJw20190513

13-May-2019 09:11:00

160

1748.5000

XLON

11002110000058387-E0dzIV5XACeZ20190513

13-May-2019 09:11:00

736

1748.5000

XLON

11002110000058387-E0dzIV5XACeH20190513

13-May-2019 09:12:08

559

1748.5000

XLON

11002110000058675-E0dzIV5XADNY20190513

13-May-2019 09:12:08

837

1748.5000

XLON

01002010000058460-E0dzIV5XADNP20190513

13-May-2019 09:16:13

450

1748.5000

XLON

01002010000059567-E0dzIV5XAGO520190513

13-May-2019 09:19:55

440

1749.5000

XLON

11002110000061800-E0dzIV5XAJGc20190513

13-May-2019 09:19:55

510

1749.5000

XLON

01002010000061722-E0dzIV5XAJGa20190513

13-May-2019 09:21:16

413

1749.0000

XLON

01002010000062264-E0dzIV5XAKYp20190513

13-May-2019 09:21:16

27

1749.0000

XLON

01002010000062264-E0dzIV5XAKYr20190513

13-May-2019 09:25:02

758

1749.5000

XLON

01002010000064123-E0dzIV5XANZF20190513

13-May-2019 09:25:02

199

1749.5000

XLON

01002010000064123-E0dzIV5XANZD20190513

13-May-2019 09:25:02

192

1749.5000

XLON

01002010000064199-E0dzIV5XANZH20190513

13-May-2019 09:25:02

447

1749.5000

XLON

01002010000064026-E0dzIV5XANZ920190513

13-May-2019 09:25:02

208

1749.5000

XLON

11002110000064295-E0dzIV5XANZJ20190513

13-May-2019 09:25:02

442

1749.5000

XLON

11002110000064308-E0dzIV5XANZL20190513

13-May-2019 09:25:02

1039

1749.5000

XLON

11002110000064308-E0dzIV5XANZe20190513

13-May-2019 09:25:02

277

1749.5000

XLON

11002110000064317-E0dzIV5XANZg20190513

13-May-2019 09:31:48

484

1749.5000

XLON

01002010000065165-E0dzIV5XASQl20190513

13-May-2019 09:32:42

500

1749.5000

XLON

11002110000067580-E0dzIV5XAT8w20190513

13-May-2019 09:32:42

290

1749.5000

XLON

11002110000067580-E0dzIV5XAT8y20190513

13-May-2019 09:34:43

645

1749.0000

XLON

01002010000066908-E0dzIV5XAUxJ20190513

13-May-2019 09:37:42

541

1750.0000

XLON

01002010000069057-E0dzIV5XAWxQ20190513

13-May-2019 09:38:05

1050

1749.5000

XLON

01002010000069032-E0dzIV5XAXBn20190513

13-May-2019 09:43:38

528

1749.5000

XLON

01002010000071107-E0dzIV5XAad920190513

13-May-2019 09:44:55

1466

1749.5000

XLON

11002110000072451-E0dzIV5XAbhA20190513

13-May-2019 09:50:52

950

1749.5000

XLON

11002110000075027-E0dzIV5XAfU620190513

13-May-2019 09:52:37

684

1751.5000

XLON

01002010000077094-E0dzIV5XAhC620190513

13-May-2019 09:57:57

500

1752.0000

XLON

01002010000079476-E0dzIV5XAkaS20190513

13-May-2019 09:57:57

196

1752.0000

XLON

01002010000079476-E0dzIV5XAkaU20190513

13-May-2019 09:58:15

171

1751.5000

XLON

01002010000079364-E0dzIV5XAkni20190513

13-May-2019 09:59:22

158

1752.0000

XLON

01002010000080166-E0dzIV5XAlZs20190513

13-May-2019 09:59:41

711

1752.0000

XLON

11002110000080263-E0dzIV5XAllt20190513

13-May-2019 10:01:02

838

1752.0000

XLON

01002010000081040-E0dzIV5XAmh920190513

13-May-2019 10:03:06

388

1753.0000

XLON

11002110000082154-E0dzIV5XAnps20190513

13-May-2019 10:03:06

668

1753.0000

XLON

11002110000082154-E0dzIV5XAnpq20190513

13-May-2019 10:05:39

484

1752.5000

XLON

01002010000082324-E0dzIV5XApA320190513

13-May-2019 10:06:29

176

1751.5000

XLON

11002110000083588-E0dzIV5XApuh20190513

13-May-2019 10:06:29

286

1751.5000

XLON

11002110000083588-E0dzIV5XApuj20190513

13-May-2019 10:09:11

576

1750.5000

XLON

11002110000084281-E0dzIV5XAsFH20190513

13-May-2019 10:11:02

287

1751.0000

XLON

01002010000085958-E0dzIV5XAtA920190513

13-May-2019 10:11:02

500

1751.0000

XLON

01002010000085958-E0dzIV5XAtA720190513

13-May-2019 10:14:06

617

1751.0000

XLON

11002110000087139-E0dzIV5XAv3o20190513

13-May-2019 10:14:37

485

1751.0000

XLON

01002010000088063-E0dzIV5XAvIY20190513

13-May-2019 10:18:32

572

1751.0000

XLON

11002110000089019-E0dzIV5XAxAc20190513

13-May-2019 10:23:15

845

1751.5000

XLON

11002110000091874-E0dzIV5XAzbx20190513

13-May-2019 10:25:50

21

1751.5000

XLON

11002110000092627-E0dzIV5XB0bM20190513

13-May-2019 10:25:52

545

1751.5000

XLON

01002010000092791-E0dzIV5XB0wY20190513

13-May-2019 10:26:02

14

1751.5000

XLON

01002010000093065-E0dzIV5XB1SI20190513

13-May-2019 10:26:02

443

1751.5000

XLON

01002010000093065-E0dzIV5XB1SK20190513

13-May-2019 10:27:42

487

1751.5000

XLON

01002010000093630-E0dzIV5XB2Jy20190513

13-May-2019 10:27:42

16

1751.5000

XLON

01002010000093630-E0dzIV5XB2Jw20190513

13-May-2019 10:27:45

686

1751.0000

XLON

11002110000093164-E0dzIV5XB2M220190513

13-May-2019 10:29:52

266

1750.5000

XLON

01002010000094550-E0dzIV5XB3OZ20190513

13-May-2019 10:29:52

277

1750.5000

XLON

01002010000094550-E0dzIV5XB3OX20190513

13-May-2019 10:29:52

500

1750.5000

XLON

01002010000094550-E0dzIV5XB3OV20190513

13-May-2019 10:29:52

1106

1750.0000

XLON

01002010000094349-E0dzIV5XB3Oi20190513

13-May-2019 10:29:54

1438

1749.5000

XLON

11002110000094429-E0dzIV5XB3RH20190513

13-May-2019 10:41:28

519

1750.5000

XLON

11002110000099865-E0dzIV5XBCa320190513

13-May-2019 10:42:54

198

1750.5000

XLON

11002110000100770-E0dzIV5XBDbN20190513

13-May-2019 10:44:21

448

1750.0000

XLON

01002010000100661-E0dzIV5XBEnq20190513

13-May-2019 10:44:36

617

1750.0000

XLON

01002010000101515-E0dzIV5XBF5D20190513

13-May-2019 10:46:26

440

1750.0000

XLON

01002010000102625-E0dzIV5XBGHK20190513

13-May-2019 10:48:02

574

1750.0000

XLON

01002010000103216-E0dzIV5XBHFA20190513

13-May-2019 10:48:59

574

1749.5000

XLON

11002110000103168-E0dzIV5XBHk820190513

13-May-2019 10:54:02

1079

1750.0000

XLON

11002110000106153-E0dzIV5XBKSD20190513

13-May-2019 10:55:07

72

1750.0000

XLON

01002010000106861-E0dzIV5XBLBj20190513

13-May-2019 10:55:07

500

1750.0000

XLON

01002010000106861-E0dzIV5XBLBh20190513

13-May-2019 10:57:11

528

1750.0000

XLON

11002110000107305-E0dzIV5XBML720190513

13-May-2019 10:57:11

528

1750.0000

XLON

11002110000107231-E0dzIV5XBML520190513

13-May-2019 11:04:02

205

1751.0000

XLON

11002110000110468-E0dzIV5XBRHC20190513

13-May-2019 11:04:02

500

1751.0000

XLON

11002110000110468-E0dzIV5XBRHA20190513

13-May-2019 11:04:19

800

1750.5000

XLON

01002010000110365-E0dzIV5XBRVQ20190513

13-May-2019 11:05:42

1075

1750.5000

XLON

01002010000111034-E0dzIV5XBSBi20190513

13-May-2019 11:08:08

667

1750.0000

XLON

11002110000110469-E0dzIV5XBTKq20190513

13-May-2019 11:09:59

4

1749.5000

XLON

11002110000111146-E0dzIV5XBUR820190513

13-May-2019 11:09:59

823

1749.5000

XLON

11002110000111146-E0dzIV5XBURA20190513

13-May-2019 11:14:32

283

1750.0000

XLON

11002110000114461-E0dzIV5XBWsC20190513

13-May-2019 11:16:11

108

1750.0000

XLON

11002110000114919-E0dzIV5XBXgm20190513

13-May-2019 11:16:11

363

1750.0000

XLON

11002110000114919-E0dzIV5XBXgk20190513

13-May-2019 11:19:17

27

1750.0000

XLON

11002110000116038-E0dzIV5XBZLz20190513

13-May-2019 11:19:17

697

1750.0000

XLON

11002110000116038-E0dzIV5XBZLx20190513

13-May-2019 11:20:44

600

1750.0000

XLON

11002110000116472-E0dzIV5XBa6o20190513

13-May-2019 11:22:49

447

1749.5000

XLON

01002010000115163-E0dzIV5XBbAk20190513

13-May-2019 11:25:43

95

1750.0000

XLON

11002110000117707-E0dzIV5XBckB20190513

13-May-2019 11:25:56

608

1750.0000

XLON

11002110000117707-E0dzIV5XBcoO20190513

13-May-2019 11:26:40

1154

1749.5000

XLON

01002010000117271-E0dzIV5XBd5V20190513

13-May-2019 11:30:36

484

1749.5000

XLON

01002010000118669-E0dzIV5XBfPJ20190513

13-May-2019 11:33:36

500

1751.5000

XLON

01002010000119687-E0dzIV5XBhOv20190513

13-May-2019 11:33:56

408

1751.0000

XLON

11002110000119782-E0dzIV5XBhdW20190513

13-May-2019 11:33:56

528

1751.5000

XLON

01002010000119687-E0dzIV5XBhcf20190513

13-May-2019 11:39:31

125

1751.0000

XLON

01002010000121214-E0dzIV5XBkGU20190513

13-May-2019 11:40:48

743

1751.5000

XLON

11002110000121758-E0dzIV5XBlRd20190513

13-May-2019 11:42:55

316

1751.0000

XLON

01002010000121214-E0dzIV5XBmSe20190513

13-May-2019 11:44:35

100

1751.0000

XLON

01002010000123641-E0dzIV5XBnHp20190513

13-May-2019 11:44:56

484

1750.5000

XLON

11002110000121185-E0dzIV5XBnTI20190513

13-May-2019 11:44:56

638

1751.0000

XLON

01002010000123843-E0dzIV5XBnT920190513

13-May-2019 11:45:17

377

1750.0000

XLON

11002110000122489-E0dzIV5XBnnY20190513

13-May-2019 11:45:17

217

1750.0000

XLON

11002110000122489-E0dzIV5XBnnR20190513

13-May-2019 11:48:44

661

1751.0000

XLON

01002010000125456-E0dzIV5XBpnE20190513

13-May-2019 11:49:43

83

1750.5000

XLON

01002010000125434-E0dzIV5XBqJB20190513

13-May-2019 11:49:43

357

1750.5000

XLON

01002010000125434-E0dzIV5XBqJ920190513

13-May-2019 11:54:11

500

1750.5000

XLON

01002010000127626-E0dzIV5XBtMI20190513

13-May-2019 11:54:11

350

1750.5000

XLON

01002010000127626-E0dzIV5XBtMG20190513

13-May-2019 11:54:11

288

1750.5000

XLON

01002010000127626-E0dzIV5XBtMK20190513

13-May-2019 11:54:11

500

1750.5000

XLON

01002010000127626-E0dzIV5XBtME20190513

13-May-2019 11:58:47

1

1750.0000

XLON

11002110000127965-E0dzIV5XBvAU20190513

13-May-2019 12:00:22

192

1750.0000

XLON

11002110000127965-E0dzIV5XBviY20190513

13-May-2019 12:01:04

297

1750.0000

XLON

01002010000130496-E0dzIV5XBvt720190513

13-May-2019 12:01:04

1201

1750.0000

XLON

01002010000130425-E0dzIV5XBvt520190513

13-May-2019 12:04:19

486

1749.5000

XLON

11002110000131691-E0dzIV5XBxgR20190513

13-May-2019 12:05:57

297

1749.5000

XLON

11002110000132399-E0dzIV5XByQJ20190513

13-May-2019 12:05:57

467

1749.5000

XLON

11002110000132399-E0dzIV5XByQH20190513

13-May-2019 12:07:45

914

1749.0000

XLON

01002010000130784-E0dzIV5XBzUz20190513

13-May-2019 12:09:44

309

1749.0000

XLON

11002110000133991-E0dzIV5XC5Yy20190513

13-May-2019 12:09:44

175

1749.0000

XLON

11002110000133991-E0dzIV5XC5Yw20190513

13-May-2019 12:12:28

484

1748.5000

XLON

11002110000134563-E0dzIV5XC8qr20190513

13-May-2019 12:14:17

945

1748.5000

XLON

11002110000135454-E0dzIV5XCAbl20190513

13-May-2019 12:16:23

522

1749.0000

XLON

01002010000135974-E0dzIV5XCDaB20190513

13-May-2019 12:17:34

484

1748.5000

XLON

11002110000136416-E0dzIV5XCF2k20190513

13-May-2019 12:21:23

26

1747.0000

XLON

11002110000137652-E0dzIV5XCJPI20190513

13-May-2019 12:21:34

243

1747.0000

XLON

11002110000137681-E0dzIV5XCJTK20190513

13-May-2019 12:21:34

513

1747.0000

XLON

11002110000137681-E0dzIV5XCJTI20190513

13-May-2019 12:23:23

104

1746.5000

XLON

11002110000137024-E0dzIV5XCLHa20190513

13-May-2019 12:23:23

336

1746.5000

XLON

11002110000137024-E0dzIV5XCLHc20190513

13-May-2019 12:25:40

484

1747.0000

XLON

01002010000139180-E0dzIV5XCNmB20190513

13-May-2019 12:25:40

995

1747.0000

XLON

01002010000139142-E0dzIV5XCNm720190513

13-May-2019 12:25:40

224

1747.0000

XLON

01002010000139194-E0dzIV5XCNmD20190513

13-May-2019 12:26:20

484

1746.5000

XLON

01002010000139342-E0dzIV5XCO9A20190513

13-May-2019 12:30:35

484

1746.0000

XLON

01002010000140253-E0dzIV5XCSjc20190513

13-May-2019 12:30:57

278

1745.5000

XLON

01002010000141695-E0dzIV5XCT8z20190513

13-May-2019 12:30:57

172

1745.5000

XLON

01002010000141695-E0dzIV5XCT8v20190513

13-May-2019 12:32:26

174

1745.5000

XLON

01002010000141695-E0dzIV5XCUhl20190513

13-May-2019 12:36:07

441

1746.0000

XLON

11002110000144961-E0dzIV5XCYHU20190513

13-May-2019 12:39:59

184

1745.5000

XLON

01002010000146034-E0dzIV5XCbjm20190513

13-May-2019 12:39:59

266

1745.5000

XLON

01002010000146034-E0dzIV5XCbjo20190513

13-May-2019 12:41:44

460

1745.5000

XLON

01002010000147111-E0dzIV5XCd8z20190513

13-May-2019 12:43:49

448

1746.0000

XLON

11002110000148174-E0dzIV5XCedq20190513

13-May-2019 12:43:49

445

1746.0000

XLON

01002010000148109-E0dzIV5XCeds20190513

13-May-2019 12:45:36

440

1746.0000

XLON

11002110000148824-E0dzIV5XCg7n20190513

13-May-2019 12:47:13

11

1746.5000

XLON

01002010000149459-E0dzIV5XChUS20190513

13-May-2019 12:47:13

500

1746.5000

XLON

01002010000149459-E0dzIV5XChUU20190513

13-May-2019 12:47:13

192

1746.5000

XLON

01002010000149459-E0dzIV5XChUW20190513

13-May-2019 12:49:28

925

1746.5000

XLON

11002110000150279-E0dzIV5XCj5X20190513

13-May-2019 12:49:28

528

1746.5000

XLON

01002010000150017-E0dzIV5XCj5V20190513

13-May-2019 12:51:11

40

1746.0000

XLON

01002010000150768-E0dzIV5XCkRV20190513

13-May-2019 12:51:11

342

1746.0000

XLON

01002010000150768-E0dzIV5XCkRX20190513

13-May-2019 12:51:11

100

1746.0000

XLON

01002010000150768-E0dzIV5XCkRR20190513

13-May-2019 12:51:11

46

1746.0000

XLON

01002010000150768-E0dzIV5XCkRT20190513

13-May-2019 12:53:14

135

1746.0000

XLON

11002110000151858-E0dzIV5XCm0020190513

13-May-2019 12:53:21

648

1746.0000

XLON

11002110000151858-E0dzIV5XCm2q20190513

13-May-2019 12:53:49

113

1746.0000

XLON

11002110000151858-E0dzIV5XCmKm20190513

13-May-2019 12:55:24

529

1746.5000

XLON

01002010000153092-E0dzIV5XCnnz20190513

13-May-2019 12:55:24

441

1746.5000

XLON

11002110000152891-E0dzIV5XCnnt20190513

13-May-2019 12:56:01

441

1746.5000

XLON

11002110000153611-E0dzIV5XCoYS20190513

13-May-2019 12:58:18

441

1746.0000

XLON

01002010000154483-E0dzIV5XCqLZ20190513

13-May-2019 13:00:03

616

1745.5000

XLON

11002110000154315-E0dzIV5XCrZl20190513

13-May-2019 13:02:59

1074

1745.5000

XLON

11002110000156631-E0dzIV5XCtYF20190513

13-May-2019 13:04:15

1104

1745.0000

XLON

11002110000157432-E0dzIV5XCuix20190513

13-May-2019 13:04:23

957

1744.5000

XLON

01002010000157362-E0dzIV5XCuw120190513

13-May-2019 13:07:05

190

1743.5000

XLON

11002110000158159-E0dzIV5XCwp720190513

13-May-2019 13:10:38

347

1744.5000

XLON

11002110000160598-E0dzIV5XCzm920190513

13-May-2019 13:10:38

919

1744.5000

XLON

11002110000160598-E0dzIV5XCzml20190513

13-May-2019 13:11:52

484

1744.0000

XLON

01002010000160872-E0dzIV5XD0p220190513

13-May-2019 13:13:53

500

1743.0000

XLON

01002010000161814-E0dzIV5XD2Cl20190513

13-May-2019 13:13:53

197

1743.0000

XLON

01002010000161814-E0dzIV5XD2Cj20190513

13-May-2019 13:13:53

300

1743.0000

XLON

01002010000161814-E0dzIV5XD2Ch20190513

13-May-2019 13:16:53

970

1743.5000

XLON

11002110000163023-E0dzIV5XD41g20190513

13-May-2019 13:17:23

254

1743.5000

XLON

01002010000163228-E0dzIV5XD4NJ20190513

13-May-2019 13:17:24

187

1743.5000

XLON

01002010000163228-E0dzIV5XD4NW20190513

13-May-2019 13:20:46

352

1744.0000

XLON

11002110000164937-E0dzIV5XD6Kh20190513

13-May-2019 13:20:46

200

1744.0000

XLON

11002110000164937-E0dzIV5XD6Kf20190513

13-May-2019 13:22:23

272

1744.0000

XLON

01002010000165481-E0dzIV5XD7KJ20190513

13-May-2019 13:22:23

300

1744.0000

XLON

01002010000165481-E0dzIV5XD7KH20190513

13-May-2019 13:25:38

140

1745.0000

XLON

11002110000166698-E0dzIV5XD9TM20190513

13-May-2019 13:25:38

500

1745.0000

XLON

11002110000166698-E0dzIV5XD9TI20190513

13-May-2019 13:25:38

100

1745.0000

XLON

11002110000166698-E0dzIV5XD9TK20190513

13-May-2019 13:27:14

313

1746.0000

XLON

11002110000167300-E0dzIV5XDAdc20190513

13-May-2019 13:27:14

430

1746.0000

XLON

11002110000167300-E0dzIV5XDAda20190513

13-May-2019 13:28:52

384

1746.0000

XLON

11002110000168064-E0dzIV5XDBxW20190513

13-May-2019 13:28:52

351

1746.0000

XLON

11002110000168064-E0dzIV5XDBvo20190513

13-May-2019 13:30:19

47

1746.5000

XLON

11002110000168631-E0dzIV5XDDu620190513

13-May-2019 13:30:22

4

1746.5000

XLON

11002110000168679-E0dzIV5XDE3720190513

13-May-2019 13:30:27

687

1747.0000

XLON

01002010000168674-E0dzIV5XDEBw20190513

13-May-2019 13:32:03

738

1748.0000

XLON

11002110000169486-E0dzIV5XDGyb20190513

13-May-2019 13:33:23

733

1748.0000

XLON

01002010000170393-E0dzIV5XDJOW20190513

13-May-2019 13:35:08

26

1748.5000

XLON

01002010000171268-E0dzIV5XDMl020190513

13-May-2019 13:35:08

704

1748.5000

XLON

01002010000171268-E0dzIV5XDMkx20190513

13-May-2019 13:36:15

304

1748.5000

XLON

11002110000172223-E0dzIV5XDOR320190513

13-May-2019 13:36:15

430

1748.5000

XLON

11002110000172223-E0dzIV5XDOR120190513

13-May-2019 13:37:42

100

1749.0000

XLON

01002010000173032-E0dzIV5XDQuY20190513

13-May-2019 13:37:49

631

1749.0000

XLON

11002110000173141-E0dzIV5XDR6n20190513

13-May-2019 13:39:19

732

1750.0000

XLON

01002010000173809-E0dzIV5XDTnW20190513

13-May-2019 13:40:36

500

1750.5000

XLON

01002010000174635-E0dzIV5XDVqa20190513

13-May-2019 13:40:36

369

1750.5000

XLON

01002010000174635-E0dzIV5XDVqc20190513

13-May-2019 13:42:58

920

1751.0000

XLON

11002110000175815-E0dzIV5XDYqP20190513

13-May-2019 13:42:58

22

1751.0000

XLON

01002010000175596-E0dzIV5XDYqJ20190513

13-May-2019 13:42:58

85

1751.0000

XLON

01002010000175570-E0dzIV5XDYqF20190513

13-May-2019 13:42:58

946

1751.0000

XLON

01002010000175570-E0dzIV5XDYqH20190513

13-May-2019 13:44:46

484

1749.5000

XLON

11002110000175988-E0dzIV5XDbbW20190513

13-May-2019 13:45:06

643

1749.0000

XLON

11002110000176175-E0dzIV5XDcMN20190513

13-May-2019 13:46:38

8

1748.5000

XLON

11002110000177855-E0dzIV5XDelI20190513

13-May-2019 13:46:38

465

1748.5000

XLON

11002110000177855-E0dzIV5XDelE20190513

13-May-2019 13:46:38

474

1748.5000

XLON

11002110000177855-E0dzIV5XDelG20190513

13-May-2019 13:47:44

1042

1748.0000

XLON

01002010000177736-E0dzIV5XDg6l20190513

13-May-2019 13:47:45

947

1747.5000

XLON

11002110000177856-E0dzIV5XDgAX20190513

13-May-2019 13:50:06

930

1747.0000

XLON

11002110000178332-E0dzIV5XDk6e20190513

13-May-2019 13:50:42

247

1746.0000

XLON

01002010000179082-E0dzIV5XDl9C20190513

13-May-2019 13:50:42

339

1746.0000

XLON

01002010000179082-E0dzIV5XDl9A20190513

13-May-2019 13:51:21

733

1745.0000

XLON

01002010000179738-E0dzIV5XDmBP20190513

13-May-2019 13:53:19

172

1743.5000

XLON

11002110000180747-E0dzIV5XDpWF20190513

13-May-2019 13:53:26

91

1743.5000

XLON

11002110000180747-E0dzIV5XDpd820190513

13-May-2019 13:53:30

98

1743.5000

XLON

11002110000180747-E0dzIV5XDpm820190513

13-May-2019 13:53:39

85

1743.5000

XLON

11002110000180747-E0dzIV5XDpxA20190513

13-May-2019 13:54:36

352

1743.5000

XLON

11002110000180747-E0dzIV5XDryZ20190513

13-May-2019 13:54:48

638

1743.0000

XLON

01002010000180645-E0dzIV5XDsKq20190513

13-May-2019 13:55:01

495

1742.5000

XLON

11002110000181660-E0dzIV5XDscX20190513

13-May-2019 13:58:42

24

1743.5000

XLON

01002010000183988-E0dzIV5XDy9e20190513

13-May-2019 13:58:43

919

1743.5000

XLON

01002010000183988-E0dzIV5XDyDD20190513

13-May-2019 14:00:09

441

1744.5000

XLON

11002110000184810-E0dzIV5XE0FO20190513

13-May-2019 14:00:55

484

1744.5000

XLON

11002110000185411-E0dzIV5XE1DM20190513

13-May-2019 14:02:29

905

1741.5000

XLON

11002110000186207-E0dzIV5XE3xc20190513

13-May-2019 14:04:12

565

1741.5000

XLON

11002110000186905-E0dzIV5XE6d320190513

13-May-2019 14:04:12

378

1741.5000

XLON

11002110000186905-E0dzIV5XE6cw20190513

13-May-2019 14:05:10

506

1741.0000

XLON

01002010000186095-E0dzIV5XE8Q520190513

13-May-2019 14:05:27

468

1741.0000

XLON

01002010000186095-E0dzIV5XE8oU20190513

13-May-2019 14:06:16

145

1739.5000

XLON

11002110000187494-E0dzIV5XEA0U20190513

13-May-2019 14:06:16

585

1739.5000

XLON

11002110000187494-E0dzIV5XEA0O20190513

13-May-2019 14:09:29

856

1739.5000

XLON

11002110000189283-E0dzIV5XEG0B20190513

13-May-2019 14:10:51

348

1741.5000

XLON

11002110000189871-E0dzIV5XEI5u20190513

13-May-2019 14:13:16

648

1739.5000

XLON

11002110000190600-E0dzIV5XEL5A20190513

13-May-2019 14:15:04

86

1740.5000

XLON

01002010000191175-E0dzIV5XENo320190513

13-May-2019 14:15:04

524

1740.5000

XLON

01002010000191175-E0dzIV5XENo120190513

13-May-2019 14:15:04

701

1740.0000

XLON

11002110000191284-E0dzIV5XENsh20190513

13-May-2019 14:15:05

19

1740.0000

XLON

11002110000191284-E0dzIV5XENsl20190513

13-May-2019 14:16:17

1102

1740.0000

XLON

01002010000191962-E0dzIV5XEPLH20190513

13-May-2019 14:16:43

1503

1739.5000

XLON

01002010000191603-E0dzIV5XEQ2O20190513

13-May-2019 14:19:19

484

1739.5000

XLON

11002110000192721-E0dzIV5XEV9h20190513

13-May-2019 14:19:51

594

1739.0000

XLON

11002110000194054-E0dzIV5XEWJN20190513

13-May-2019 14:23:04

813

1739.5000

XLON

11002110000196624-E0dzIV5XEaJC20190513

13-May-2019 14:25:07

484

1739.5000

XLON

11002110000197513-E0dzIV5XEcw320190513

13-May-2019 14:27:42

89

1739.0000

XLON

11002110000198794-E0dzIV5XEgXX20190513

13-May-2019 14:28:31

718

1739.5000

XLON

11002110000199309-E0dzIV5XEhj020190513

13-May-2019 14:28:41

461

1739.0000

XLON

01002010000199215-E0dzIV5XEhpJ20190513

13-May-2019 14:28:41

292

1739.0000

XLON

01002010000199215-E0dzIV5XEhpH20190513

13-May-2019 14:30:08

1225

1739.5000

XLON

01002010000199708-E0dzIV5XEkHz20190513

13-May-2019 14:31:31

381

1739.5000

XLON

11002110000200408-E0dzIV5XEn0i20190513

13-May-2019 14:31:33

290

1739.0000

XLON

11002110000199780-E0dzIV5XEn6H20190513

13-May-2019 14:33:09

147

1740.0000

XLON

01002010000200933-E0dzIV5XEpuW20190513

13-May-2019 14:34:03

440

1740.0000

XLON

11002110000201506-E0dzIV5XErTn20190513

13-May-2019 14:34:04

440

1740.0000

XLON

11002110000201518-E0dzIV5XErWE20190513

13-May-2019 14:35:33

454

1741.0000

XLON

11002110000202245-E0dzIV5XEu8v20190513

13-May-2019 14:35:39

441

1740.5000

XLON

01002010000202121-E0dzIV5XEuR520190513

13-May-2019 14:35:54

595

1740.5000

XLON

01002010000202327-E0dzIV5XEukO20190513

13-May-2019 14:36:54

418

1740.0000

XLON

11002110000202418-E0dzIV5XEvgG20190513

13-May-2019 14:36:54

284

1740.0000

XLON

11002110000202418-E0dzIV5XEvgI20190513

13-May-2019 14:38:05

13

1739.5000

XLON

01002010000203407-E0dzIV5XExDf20190513

13-May-2019 14:39:37

514

1740.5000

XLON

01002010000204201-E0dzIV5XEz8120190513

13-May-2019 14:39:37

61

1740.5000

XLON

01002010000204201-E0dzIV5XEz7z20190513

13-May-2019 14:40:12

647

1740.5000

XLON

01002010000204454-E0dzIV5XEzwF20190513

13-May-2019 14:40:21

816

1740.0000

XLON

01002010000204023-E0dzIV5XF09h20190513

13-May-2019 14:40:21

492

1740.0000

XLON

01002010000204023-E0dzIV5XF09f20190513

13-May-2019 14:40:58

375

1740.0000

XLON

01002010000204773-E0dzIV5XF0sM20190513

13-May-2019 14:40:58

147

1740.0000

XLON

01002010000204773-E0dzIV5XF0sO20190513

13-May-2019 14:41:11

757

1740.0000

XLON

11002110000205008-E0dzIV5XF15c20190513

13-May-2019 14:41:11

614

1740.0000

XLON

01002010000204773-E0dzIV5XF15a20190513

13-May-2019 14:45:24

544

1741.0000

XLON

11002110000206901-E0dzIV5XF6Om20190513

13-May-2019 14:46:01

440

1743.0000

XLON

11002110000207099-E0dzIV5XF78320190513

13-May-2019 14:46:10

44

1742.5000

XLON

01002010000206946-E0dzIV5XF7Gs20190513

13-May-2019 14:47:28

702

1742.0000

XLON

01002010000207339-E0dzIV5XF8tJ20190513

13-May-2019 14:49:04

529

1742.0000

XLON

11002110000207958-E0dzIV5XFApp20190513

13-May-2019 14:52:04

664

1742.0000

XLON

01002010000208664-E0dzIV5XFEpS20190513

13-May-2019 14:53:00

809

1742.0000

XLON

11002110000209071-E0dzIV5XFFsg20190513

13-May-2019 14:54:04

444

1742.5000

XLON

01002010000209216-E0dzIV5XFGua20190513

13-May-2019 14:55:08

792

1742.5000

XLON

01002010000209515-E0dzIV5XFHxx20190513

13-May-2019 14:55:38

740

1742.5000

XLON

01002010000209669-E0dzIV5XFIgI20190513

13-May-2019 14:56:18

660

1742.0000

XLON

11002110000209841-E0dzIV5XFJKw20190513

13-May-2019 14:57:17

472

1742.5000

XLON

01002010000210071-E0dzIV5XFKIF20190513

13-May-2019 14:57:35

478

1742.5000

XLON

11002110000210284-E0dzIV5XFKb420190513

13-May-2019 14:59:04

419

1743.0000

XLON

01002010000210382-E0dzIV5XFMmn20190513

13-May-2019 15:00:25

359

1744.5000

XLON

01002010000210630-E0dzIV5XFPI220190513

13-May-2019 15:01:40

895

1743.5000

XLON

01002010000210778-E0dzIV5XFRII20190513

13-May-2019 15:01:40

128

1743.5000

XLON

01002010000210778-E0dzIV5XFRIC20190513

13-May-2019 15:01:40

637

1743.5000

XLON

11002110000210978-E0dzIV5XFRIK20190513

13-May-2019 15:02:24

387

1743.5000

XLON

11002110000211145-E0dzIV5XFSZw20190513

13-May-2019 15:02:24

303

1743.5000

XLON

11002110000211145-E0dzIV5XFSZy20190513

13-May-2019 15:04:44

1163

1743.5000

XLON

01002010000211200-E0dzIV5XFVGf20190513

13-May-2019 15:05:46

1515

1743.5000

XLON

11002110000211637-E0dzIV5XFWL520190513

13-May-2019 15:07:30

36

1744.0000

XLON

11002110000211849-E0dzIV5XFYN420190513

13-May-2019 15:07:58

485

1744.5000

XLON

11002110000211919-E0dzIV5XFZ5d20190513

13-May-2019 15:10:03

260

1745.5000

XLON

01002010000211904-E0dzIV5XFbnk20190513

13-May-2019 15:10:03

184

1745.5000

XLON

01002010000211904-E0dzIV5XFbni20190513

13-May-2019 15:10:03

446

1745.5000

XLON

01002010000212026-E0dzIV5XFbno20190513

13-May-2019 15:10:55

70

1745.0000

XLON

11002110000212390-E0dzIV5XFdIC20190513

13-May-2019 15:10:55

716

1745.0000

XLON

01002010000212191-E0dzIV5XFdIE20190513

13-May-2019 15:10:55

396

1745.0000

XLON

11002110000212390-E0dzIV5XFdIA20190513

13-May-2019 15:12:24

461

1745.5000

XLON

01002010000212374-E0dzIV5XFf3d20190513

13-May-2019 15:13:24

736

1745.5000

XLON

01002010000212499-E0dzIV5XFgCU20190513

13-May-2019 15:13:24

647

1745.5000

XLON

11002110000212710-E0dzIV5XFgCS20190513

13-May-2019 15:13:24

824

1745.5000

XLON

11002110000212704-E0dzIV5XFgCQ20190513

13-May-2019 15:15:39

909

1745.0000

XLON

01002010000212833-E0dzIV5XFij820190513

13-May-2019 15:15:39

261

1745.0000

XLON

01002010000212833-E0dzIV5XFijA20190513

13-May-2019 15:15:57

1521

1744.5000

XLON

01002010000212806-E0dzIV5XFj8320190513

13-May-2019 15:15:57

1170

1744.5000

XLON

01002010000212750-E0dzIV5XFj7z20190513

13-May-2019 15:17:02

355

1743.5000

XLON

11002110000213249-E0dzIV5XFkYa20190513

13-May-2019 15:17:02

303

1743.5000

XLON

11002110000213249-E0dzIV5XFkYY20190513

13-May-2019 15:17:58

986

1743.0000

XLON

01002010000212995-E0dzIV5XFlrt20190513

13-May-2019 15:19:20

723

1742.5000

XLON

11002110000213232-E0dzIV5XFnq320190513

13-May-2019 15:20:06

835

1742.0000

XLON

11002110000213550-E0dzIV5XFosZ20190513

13-May-2019 15:21:05

783

1743.0000

XLON

01002010000213644-E0dzIV5XFpxU20190513

13-May-2019 15:22:25

660

1743.5000

XLON

11002110000214113-E0dzIV5XFrcz20190513

13-May-2019 15:22:48

484

1742.5000

XLON

01002010000213682-E0dzIV5XFs5420190513

13-May-2019 15:24:06

616

1743.5000

XLON

11002110000214392-E0dzIV5XFuNw20190513

13-May-2019 15:24:50

440

1743.0000

XLON

01002010000214156-E0dzIV5XFvT820190513

13-May-2019 15:26:03

111

1743.0000

XLON

11002110000214689-E0dzIV5XFxHD20190513

13-May-2019 15:26:03

194

1743.0000

XLON

11002110000214689-E0dzIV5XFxHF20190513