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:

15 July 2019

Number of ordinary shares purchased:

161,000

Volume weighted average price paid per share (p):

1957.5365

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

15-Jul-2019 07:05:34

550

1946.5000

XLON

11002110000002281-E0eiywUz4Dki20190715

15-Jul-2019 07:05:34

155

1946.5000

XLON

11002110000002281-E0eiywUz4Dkm20190715

15-Jul-2019 07:05:34

139

1946.5000

XLON

11002110000002281-E0eiywUz4Dkk20190715

15-Jul-2019 07:08:07

622

1950.0000

XLON

11002110000002885-E0eiywUz4GMQ20190715

15-Jul-2019 07:08:07

224

1950.0000

XLON

11002110000002885-E0eiywUz4GMO20190715

15-Jul-2019 07:09:25

842

1950.0000

XLON

11002110000003264-E0eiywUz4HZI20190715

15-Jul-2019 07:11:05

490

1947.0000

XLON

01002010000003742-E0eiywUz4KLF20190715

15-Jul-2019 07:11:05

1275

1947.0000

XLON

01002010000003742-E0eiywUz4KLD20190715

15-Jul-2019 07:12:57

597

1949.5000

XLON

11002110000004128-E0eiywUz4Mk020190715

15-Jul-2019 07:12:57

183

1949.5000

XLON

11002110000004128-E0eiywUz4Mk220190715

15-Jul-2019 07:14:30

300

1949.5000

XLON

01002010000004429-E0eiywUz4O6t20190715

15-Jul-2019 07:18:15

320

1947.5000

XLON

01002010000005279-E0eiywUz4Szq20190715

15-Jul-2019 07:18:15

37

1947.5000

XLON

01002010000005279-E0eiywUz4Szs20190715

15-Jul-2019 07:18:15

204

1947.5000

XLON

01002010000005279-E0eiywUz4Szo20190715

15-Jul-2019 07:18:15

734

1947.5000

XLON

01002010000005279-E0eiywUz4Szm20190715

15-Jul-2019 07:18:36

120

1947.0000

XLON

11002110000005224-E0eiywUz4TW220190715

15-Jul-2019 07:18:36

674

1947.0000

XLON

01002010000005187-E0eiywUz4TW020190715

15-Jul-2019 07:19:44

975

1948.0000

XLON

11002110000005579-E0eiywUz4V0120190715

15-Jul-2019 07:19:44

693

1948.0000

XLON

01002010000005632-E0eiywUz4V0520190715

15-Jul-2019 07:19:44

193

1948.0000

XLON

01002010000005642-E0eiywUz4V0920190715

15-Jul-2019 07:22:08

530

1947.0000

XLON

11002110000005910-E0eiywUz4Xpw20190715

15-Jul-2019 07:26:45

500

1948.0000

XLON

11002110000006868-E0eiywUz4bnR20190715

15-Jul-2019 07:31:56

326

1951.0000

XLON

11002110000008081-E0eiywUz4h5E20190715

15-Jul-2019 07:31:56

500

1951.0000

XLON

11002110000008081-E0eiywUz4h5C20190715

15-Jul-2019 07:35:24

583

1954.0000

XLON

01002010000008708-E0eiywUz4k4p20190715

15-Jul-2019 07:35:24

500

1954.0000

XLON

01002010000008708-E0eiywUz4k4n20190715

15-Jul-2019 07:37:35

500

1953.0000

XLON

11002110000008953-E0eiywUz4luO20190715

15-Jul-2019 07:37:35

325

1953.0000

XLON

11002110000008953-E0eiywUz4luQ20190715

15-Jul-2019 07:40:05

69

1955.0000

XLON

01002010000009219-E0eiywUz4no820190715

15-Jul-2019 07:40:05

750

1955.0000

XLON

01002010000009219-E0eiywUz4no620190715

15-Jul-2019 07:41:50

409

1955.5000

XLON

11002110000009447-E0eiywUz4pGi20190715

15-Jul-2019 07:42:41

427

1954.5000

XLON

01002010000009550-E0eiywUz4qFT20190715

15-Jul-2019 07:44:21

77

1955.5000

XLON

01002010000009917-E0eiywUz4rkl20190715

15-Jul-2019 07:44:21

448

1955.5000

XLON

01002010000009917-E0eiywUz4rkn20190715

15-Jul-2019 07:44:29

117

1954.5000

XLON

11002110000009951-E0eiywUz4rzr20190715

15-Jul-2019 07:44:29

360

1954.5000

XLON

11002110000009951-E0eiywUz4rzv20190715

15-Jul-2019 07:46:04

343

1955.0000

XLON

11002110000010150-E0eiywUz4tUH20190715

15-Jul-2019 07:48:17

191

1956.0000

XLON

01002010000010416-E0eiywUz4uw420190715

15-Jul-2019 07:48:17

340

1956.0000

XLON

01002010000010416-E0eiywUz4uw620190715

15-Jul-2019 07:49:21

434

1954.0000

XLON

01002010000010633-E0eiywUz4w4l20190715

15-Jul-2019 07:49:50

567

1953.5000

XLON

01002010000010657-E0eiywUz4wSJ20190715

15-Jul-2019 07:49:50

527

1953.5000

XLON

11002110000010705-E0eiywUz4wSL20190715

15-Jul-2019 07:51:26

426

1953.5000

XLON

11002110000011024-E0eiywUz4xzg20190715

15-Jul-2019 07:53:26

9

1953.5000

XLON

11002110000011490-E0eiywUz4zdo20190715

15-Jul-2019 07:53:26

398

1953.5000

XLON

11002110000011490-E0eiywUz4zdq20190715

15-Jul-2019 07:53:26

144

1953.5000

XLON

11002110000011490-E0eiywUz4zdm20190715

15-Jul-2019 07:54:15

368

1953.0000

XLON

01002010000011591-E0eiywUz50Im20190715

15-Jul-2019 07:54:15

69

1953.0000

XLON

01002010000011591-E0eiywUz50Io20190715

15-Jul-2019 07:54:15

317

1953.0000

XLON

01002010000011591-E0eiywUz50Ik20190715

15-Jul-2019 07:59:10

368

1955.0000

XLON

01002010000013187-E0eiywUz54AK20190715

15-Jul-2019 07:59:10

366

1955.0000

XLON

01002010000013239-E0eiywUz54AQ20190715

15-Jul-2019 07:59:10

944

1955.0000

XLON

01002010000013145-E0eiywUz54AG20190715

15-Jul-2019 07:59:10

521

1955.0000

XLON

11002110000013228-E0eiywUz54AM20190715

15-Jul-2019 08:00:15

356

1954.0000

XLON

11002110000013410-E0eiywUz55G820190715

15-Jul-2019 08:00:15

93

1954.0000

XLON

11002110000013410-E0eiywUz55G620190715

15-Jul-2019 08:05:47

449

1955.5000

XLON

11002110000014459-E0eiywUz5A4a20190715

15-Jul-2019 08:08:19

625

1951.5000

XLON

01002010000015285-E0eiywUz5E7H20190715

15-Jul-2019 08:09:49

846

1951.5000

XLON

01002010000015837-E0eiywUz5Ey420190715

15-Jul-2019 08:10:04

995

1950.5000

XLON

01002010000015752-E0eiywUz5FCP20190715

15-Jul-2019 08:10:04

474

1951.0000

XLON

01002010000015743-E0eiywUz5F8A20190715

15-Jul-2019 08:15:19

432

1951.5000

XLON

11002110000016635-E0eiywUz5IKi20190715

15-Jul-2019 08:16:35

17

1950.5000

XLON

11002110000016787-E0eiywUz5IsF20190715

15-Jul-2019 08:18:14

119

1950.5000

XLON

01002010000017296-E0eiywUz5KUi20190715

15-Jul-2019 08:18:14

289

1950.5000

XLON

01002010000017296-E0eiywUz5KUd20190715

15-Jul-2019 08:18:24

408

1950.0000

XLON

11002110000017381-E0eiywUz5KYC20190715

15-Jul-2019 08:22:40

777

1949.0000

XLON

11002110000018407-E0eiywUz5Nrw20190715

15-Jul-2019 08:22:51

235

1948.5000

XLON

01002010000017605-E0eiywUz5O5t20190715

15-Jul-2019 08:22:51

500

1948.5000

XLON

01002010000017605-E0eiywUz5O5j20190715

15-Jul-2019 08:25:41

630

1946.0000

XLON

11002110000018704-E0eiywUz5Qcf20190715

15-Jul-2019 08:29:17

529

1946.0000

XLON

01002010000019030-E0eiywUz5TIK20190715

15-Jul-2019 08:31:07

36

1947.5000

XLON

11002110000019988-E0eiywUz5Ufn20190715

15-Jul-2019 08:31:07

661

1947.5000

XLON

11002110000019988-E0eiywUz5Ufl20190715

15-Jul-2019 08:31:07

76

1947.5000

XLON

11002110000019988-E0eiywUz5Ufh20190715

15-Jul-2019 08:31:07

40

1947.5000

XLON

11002110000019988-E0eiywUz5Ufj20190715

15-Jul-2019 08:33:00

281

1947.0000

XLON

01002010000020941-E0eiywUz5W3J20190715

15-Jul-2019 08:33:00

530

1947.5000

XLON

11002110000021016-E0eiywUz5W2Z20190715

15-Jul-2019 08:33:01

331

1947.0000

XLON

01002010000020941-E0eiywUz5W3u20190715

15-Jul-2019 08:36:06

449

1949.0000

XLON

01002010000022083-E0eiywUz5YEi20190715

15-Jul-2019 08:41:04

739

1949.5000

XLON

11002110000024695-E0eiywUz5bAA20190715

15-Jul-2019 08:42:06

636

1949.0000

XLON

11002110000024676-E0eiywUz5bpG20190715

15-Jul-2019 08:42:06

36

1949.0000

XLON

11002110000024676-E0eiywUz5bpU20190715

15-Jul-2019 08:43:24

600

1949.0000

XLON

01002010000025591-E0eiywUz5cfB20190715

15-Jul-2019 08:43:24

140

1949.0000

XLON

01002010000025591-E0eiywUz5cfE20190715

15-Jul-2019 08:43:24

806

1948.5000

XLON

01002010000024591-E0eiywUz5cgW20190715

15-Jul-2019 08:45:00

409

1949.0000

XLON

11002110000026731-E0eiywUz5dly20190715

15-Jul-2019 08:48:02

305

1947.5000

XLON

11002110000027431-E0eiywUz5fjQ20190715

15-Jul-2019 08:48:02

144

1947.5000

XLON

11002110000027431-E0eiywUz5fjO20190715

15-Jul-2019 08:53:30

728

1949.0000

XLON

01002010000030075-E0eiywUz5kgL20190715

15-Jul-2019 08:53:40

748

1948.5000

XLON

11002110000030010-E0eiywUz5kni20190715

15-Jul-2019 08:56:15

408

1949.0000

XLON

11002110000031226-E0eiywUz5mO620190715

15-Jul-2019 08:58:11

990

1948.5000

XLON

11002110000032580-E0eiywUz5nXF20190715

15-Jul-2019 08:58:22

427

1948.0000

XLON

01002010000032475-E0eiywUz5nbB20190715

15-Jul-2019 08:58:22

409

1948.0000

XLON

11002110000032290-E0eiywUz5nb920190715

15-Jul-2019 09:02:24

449

1948.0000

XLON

01002010000033486-E0eiywUz5qCl20190715

15-Jul-2019 09:03:48

111

1947.5000

XLON

11002110000033734-E0eiywUz5rao20190715

15-Jul-2019 09:08:15

134

1948.0000

XLON

11002110000035065-E0eiywUz5uWo20190715

15-Jul-2019 09:08:15

621

1948.0000

XLON

11002110000035065-E0eiywUz5uWr20190715

15-Jul-2019 09:08:15

17

1948.0000

XLON

11002110000035065-E0eiywUz5uWm20190715

15-Jul-2019 09:09:21

250

1948.0000

XLON

01002010000036102-E0eiywUz5vJE20190715

15-Jul-2019 09:09:21

321

1948.0000

XLON

01002010000036102-E0eiywUz5vJG20190715

15-Jul-2019 09:14:47

764

1950.0000

XLON

11002110000037935-E0eiywUz5zEb20190715

15-Jul-2019 09:17:30

773

1951.0000

XLON

01002010000038907-E0eiywUz61Pi20190715

15-Jul-2019 09:19:43

761

1949.5000

XLON

11002110000039589-E0eiywUz63Kt20190715

15-Jul-2019 09:20:06

989

1949.0000

XLON

01002010000039516-E0eiywUz63wW20190715

15-Jul-2019 09:20:51

533

1947.5000

XLON

11002110000040072-E0eiywUz65LX20190715

15-Jul-2019 09:23:00

956

1946.5000

XLON

11002110000040413-E0eiywUz67FO20190715

15-Jul-2019 09:27:21

260

1947.0000

XLON

01002010000042372-E0eiywUz6AGi20190715

15-Jul-2019 09:27:21

210

1947.0000

XLON

01002010000042372-E0eiywUz6AGf20190715

15-Jul-2019 09:29:08

513

1945.5000

XLON

01002010000042949-E0eiywUz6BS720190715

15-Jul-2019 09:30:05

483

1945.0000

XLON

11002110000043692-E0eiywUz6CIW20190715

15-Jul-2019 09:35:17

990

1946.0000

XLON

11002110000045911-E0eiywUz6G4C20190715

15-Jul-2019 09:36:37

801

1944.0000

XLON

11002110000047243-E0eiywUz6HUr20190715

15-Jul-2019 09:37:17

118

1943.5000

XLON

01002010000046949-E0eiywUz6I2V20190715

15-Jul-2019 09:37:17

471

1943.5000

XLON

01002010000046949-E0eiywUz6I2Y20190715

15-Jul-2019 09:37:21

589

1943.0000

XLON

11002110000047015-E0eiywUz6I8d20190715

15-Jul-2019 09:47:47

408

1946.0000

XLON

11002110000051194-E0eiywUz6PUX20190715

15-Jul-2019 09:48:00

530

1945.5000

XLON

01002010000051134-E0eiywUz6Pwn20190715

15-Jul-2019 09:50:11

774

1946.5000

XLON

11002110000052142-E0eiywUz6RMz20190715

15-Jul-2019 09:52:12

500

1948.0000

XLON

01002010000053100-E0eiywUz6T8w20190715

15-Jul-2019 09:52:12

34

1948.0000

XLON

01002010000053100-E0eiywUz6T8y20190715

15-Jul-2019 09:57:20

208

1948.5000

XLON

11002110000054963-E0eiywUz6Wpo20190715

15-Jul-2019 09:57:40

539

1948.5000

XLON

11002110000054963-E0eiywUz6X2R20190715

15-Jul-2019 09:59:15

500

1948.5000

XLON

01002010000055372-E0eiywUz6XmC20190715

15-Jul-2019 09:59:15

30

1948.5000

XLON

01002010000055372-E0eiywUz6XmE20190715

15-Jul-2019 09:59:48

234

1948.0000

XLON

01002010000055332-E0eiywUz6Y6b20190715

15-Jul-2019 09:59:48

600

1948.0000

XLON

01002010000055332-E0eiywUz6Y6Z20190715

15-Jul-2019 10:01:24

646

1947.5000

XLON

11002110000055920-E0eiywUz6Zdz20190715

15-Jul-2019 10:01:24

840

1947.5000

XLON

01002010000055865-E0eiywUz6Ze320190715

15-Jul-2019 10:01:24

554

1948.0000

XLON

11002110000055957-E0eiywUz6ZdS20190715

15-Jul-2019 10:01:24

93

1948.0000

XLON

11002110000055957-E0eiywUz6ZdV20190715

15-Jul-2019 10:06:23

409

1947.5000

XLON

11002110000057038-E0eiywUz6d2020190715

15-Jul-2019 10:06:23

449

1947.5000

XLON

01002010000057428-E0eiywUz6d2220190715

15-Jul-2019 10:10:53

612

1947.0000

XLON

11002110000057894-E0eiywUz6fYG20190715

15-Jul-2019 10:12:00

408

1946.5000

XLON

01002010000057789-E0eiywUz6gqm20190715

15-Jul-2019 10:12:00

736

1946.0000

XLON

01002010000058740-E0eiywUz6grm20190715

15-Jul-2019 10:23:20

449

1950.5000

XLON

01002010000063641-E0eiywUz6qXb20190715

15-Jul-2019 10:23:22

490

1950.5000

XLON

01002010000063682-E0eiywUz6qYL20190715

15-Jul-2019 10:24:51

490

1950.0000

XLON

11002110000063702-E0eiywUz6rI620190715

15-Jul-2019 10:26:31

586

1950.5000

XLON

01002010000064701-E0eiywUz6s9g20190715

15-Jul-2019 10:31:00

435

1950.5000

XLON

01002010000065512-E0eiywUz6v0620190715

15-Jul-2019 10:31:39

417

1951.0000

XLON

11002110000066475-E0eiywUz6vUa20190715

15-Jul-2019 10:31:39

73

1951.0000

XLON

11002110000066475-E0eiywUz6vUU20190715

15-Jul-2019 10:31:40

67

1950.5000

XLON

11002110000066451-E0eiywUz6vXd20190715

15-Jul-2019 10:31:40

384

1950.5000

XLON

11002110000066451-E0eiywUz6vXf20190715

15-Jul-2019 10:37:14

721

1952.5000

XLON

11002110000068232-E0eiywUz6yrG20190715

15-Jul-2019 10:40:51

156

1954.5000

XLON

11002110000069402-E0eiywUz70wx20190715

15-Jul-2019 10:40:53

575

1954.5000

XLON

11002110000069420-E0eiywUz70yK20190715

15-Jul-2019 10:40:53

143

1954.5000

XLON

11002110000069420-E0eiywUz70yI20190715

15-Jul-2019 10:42:50

408

1955.5000

XLON

11002110000069970-E0eiywUz72OW20190715

15-Jul-2019 10:44:04

490

1955.5000

XLON

01002010000070070-E0eiywUz72zT20190715

15-Jul-2019 10:44:26

477

1954.5000

XLON

11002110000070463-E0eiywUz73IO20190715

15-Jul-2019 10:44:26

11

1954.5000

XLON

11002110000070463-E0eiywUz73IQ20190715

15-Jul-2019 10:44:26

11

1954.5000

XLON

11002110000070463-E0eiywUz73IM20190715

15-Jul-2019 10:48:15

617

1955.0000

XLON

01002010000070863-E0eiywUz752020190715

15-Jul-2019 10:48:21

250

1954.0000

XLON

11002110000070999-E0eiywUz755l20190715

15-Jul-2019 10:48:21

926

1954.5000

XLON

01002010000070857-E0eiywUz754v20190715

15-Jul-2019 10:51:39

408

1953.0000

XLON

01002010000071194-E0eiywUz76eH20190715

15-Jul-2019 10:55:39

490

1954.0000

XLON

01002010000073201-E0eiywUz78qx20190715

15-Jul-2019 10:59:40

449

1955.5000

XLON

11002110000074655-E0eiywUz7BfY20190715

15-Jul-2019 11:04:44

154

1956.0000

XLON

11002110000076680-E0eiywUz7FQx20190715

15-Jul-2019 11:04:44

954

1956.0000

XLON

11002110000076672-E0eiywUz7FQv20190715

15-Jul-2019 11:04:44

457

1956.0000

XLON

11002110000076680-E0eiywUz7FQz20190715

15-Jul-2019 11:04:44

4

1956.0000

XLON

11002110000076662-E0eiywUz7FQt20190715

15-Jul-2019 11:04:44

488

1956.0000

XLON

11002110000076658-E0eiywUz7FQr20190715

15-Jul-2019 11:08:35

631

1955.5000

XLON

11002110000077884-E0eiywUz7IHO20190715

15-Jul-2019 11:10:41

500

1954.5000

XLON

11002110000077162-E0eiywUz7JDx20190715

15-Jul-2019 11:12:04

602

1954.5000

XLON

01002010000078600-E0eiywUz7KG720190715

15-Jul-2019 11:17:02

409

1955.5000

XLON

01002010000080159-E0eiywUz7Mkj20190715

15-Jul-2019 11:17:30

484

1955.5000

XLON

11002110000080316-E0eiywUz7MxR20190715

15-Jul-2019 11:17:30

25

1955.5000

XLON

11002110000080316-E0eiywUz7MxT20190715

15-Jul-2019 11:17:30

213

1955.5000

XLON

11002110000080316-E0eiywUz7MxV20190715

15-Jul-2019 11:24:56

254

1957.0000

XLON

01002010000082227-E0eiywUz7R9B20190715

15-Jul-2019 11:24:56

449

1957.0000

XLON

01002010000082227-E0eiywUz7R9920190715

15-Jul-2019 11:25:03

54

1956.5000

XLON

11002110000082315-E0eiywUz7RGY20190715

15-Jul-2019 11:25:03

611

1956.5000

XLON

11002110000082315-E0eiywUz7RGW20190715

15-Jul-2019 11:25:03

54

1956.5000

XLON

11002110000082315-E0eiywUz7RGS20190715

15-Jul-2019 11:26:36

940

1956.0000

XLON

01002010000083088-E0eiywUz7SKR20190715

15-Jul-2019 11:26:36

127

1956.0000

XLON

01002010000083088-E0eiywUz7SKT20190715

15-Jul-2019 11:30:39

460

1956.5000

XLON

11002110000084147-E0eiywUz7Usl20190715

15-Jul-2019 11:34:04

441

1957.0000

XLON

11002110000084846-E0eiywUz7WZq20190715

15-Jul-2019 11:37:15

477

1957.0000

XLON

01002010000085409-E0eiywUz7YJ120190715

15-Jul-2019 11:37:15

408

1957.0000

XLON

01002010000085287-E0eiywUz7YII20190715

15-Jul-2019 11:37:15

409

1957.0000

XLON

01002010000085509-E0eiywUz7YJ320190715

15-Jul-2019 11:39:07

612

1956.0000

XLON

11002110000085729-E0eiywUz7ZRJ20190715

15-Jul-2019 11:45:10

377

1958.5000

XLON

01002010000088410-E0eiywUz7dVf20190715

15-Jul-2019 11:45:10

31

1958.5000

XLON

01002010000088410-E0eiywUz7dVs20190715

15-Jul-2019 11:47:48

449

1958.0000

XLON

01002010000089227-E0eiywUz7eio20190715

15-Jul-2019 11:49:34

449

1958.0000

XLON

01002010000089645-E0eiywUz7fe220190715

15-Jul-2019 11:51:12

177

1958.5000

XLON

01002010000090253-E0eiywUz7gcG20190715

15-Jul-2019 11:52:19

577

1959.0000

XLON

01002010000090378-E0eiywUz7hB020190715

15-Jul-2019 11:56:34

490

1960.5000

XLON

11002110000091492-E0eiywUz7jUW20190715

15-Jul-2019 11:57:44

408

1960.5000

XLON

11002110000091738-E0eiywUz7k9l20190715

15-Jul-2019 11:59:20

367

1960.5000

XLON

01002010000092255-E0eiywUz7lXh20190715

15-Jul-2019 11:59:35

200

1960.5000

XLON

01002010000092255-E0eiywUz7lo720190715

15-Jul-2019 11:59:47

45

1960.5000

XLON

01002010000092255-E0eiywUz7lsq20190715

15-Jul-2019 12:00:55

564

1960.0000

XLON

01002010000092897-E0eiywUz7mhY20190715

15-Jul-2019 12:01:00

408

1959.5000

XLON

11002110000092430-E0eiywUz7mnb20190715

15-Jul-2019 12:01:04

13

1959.0000

XLON

11002110000092914-E0eiywUz7mug20190715

15-Jul-2019 12:01:04

500

1959.0000

XLON

11002110000092914-E0eiywUz7mue20190715

15-Jul-2019 12:07:44

312

1959.0000

XLON

01002010000094550-E0eiywUz7qH520190715

15-Jul-2019 12:07:44

541

1959.0000

XLON

01002010000094550-E0eiywUz7qH220190715

15-Jul-2019 12:10:39

409

1959.0000

XLON

11002110000095611-E0eiywUz7sJ120190715

15-Jul-2019 12:11:47

185

1958.5000

XLON

11002110000095874-E0eiywUz7svE20190715

15-Jul-2019 12:11:47

809

1958.5000

XLON

11002110000095874-E0eiywUz7svG20190715

15-Jul-2019 12:11:47

103

1958.0000

XLON

11002110000095790-E0eiywUz7svf20190715

15-Jul-2019 12:11:49

591

1958.0000

XLON

11002110000095790-E0eiywUz7swP20190715

15-Jul-2019 12:11:49

300

1958.0000

XLON

11002110000095790-E0eiywUz7swN20190715

15-Jul-2019 12:19:19

400

1960.0000

XLON

01002010000098233-E0eiywUz7xET20190715

15-Jul-2019 12:19:20

16

1960.0000

XLON

01002010000098233-E0eiywUz7xJO20190715

15-Jul-2019 12:20:50

981

1959.0000

XLON

01002010000098665-E0eiywUz7ycU20190715

15-Jul-2019 12:21:29

701

1958.5000

XLON

11002110000098649-E0eiywUz7ytB20190715

15-Jul-2019 12:21:30

421

1958.0000

XLON

11002110000098656-E0eiywUz7yun20190715

15-Jul-2019 12:24:17

408

1958.5000

XLON

01002010000098817-E0eiywUz80HY20190715

15-Jul-2019 12:26:54

420

1959.0000

XLON

11002110000099168-E0eiywUz81Y920190715

15-Jul-2019 12:35:24

665

1962.0000

XLON

11002110000100977-E0eiywUz86xb20190715

15-Jul-2019 12:37:30

421

1961.5000

XLON

11002110000101725-E0eiywUz88Gk20190715

15-Jul-2019 12:37:30

612

1961.5000

XLON

11002110000101590-E0eiywUz88GZ20190715

15-Jul-2019 12:37:30

46

1961.5000

XLON

01002010000101642-E0eiywUz88Gb20190715

15-Jul-2019 12:37:30

44

1961.5000

XLON

11002110000101725-E0eiywUz88Gg20190715

15-Jul-2019 12:37:30

15

1961.5000

XLON

11002110000101725-E0eiywUz88Gd20190715

15-Jul-2019 12:37:43

434

1961.0000

XLON

01002010000101772-E0eiywUz88gD20190715

15-Jul-2019 12:39:10

527

1961.0000

XLON

11002110000102125-E0eiywUz89aj20190715

15-Jul-2019 12:40:58

92

1961.5000

XLON

01002010000102535-E0eiywUz8Aat20190715

15-Jul-2019 12:40:58

453

1961.5000

XLON

01002010000102535-E0eiywUz8Aav20190715

15-Jul-2019 12:43:43

60

1962.0000

XLON

11002110000103157-E0eiywUz8CR120190715

15-Jul-2019 12:43:43

389

1962.0000

XLON

11002110000103157-E0eiywUz8CR320190715

15-Jul-2019 12:44:04

449

1961.5000

XLON

11002110000103190-E0eiywUz8Cty20190715

15-Jul-2019 12:50:09

516

1964.0000

XLON

01002010000104643-E0eiywUz8Ght20190715

15-Jul-2019 12:50:09

155

1964.0000

XLON

01002010000104643-E0eiywUz8Ghv20190715

15-Jul-2019 12:51:50

462

1963.0000

XLON

11002110000104960-E0eiywUz8HfT20190715

15-Jul-2019 12:52:36

157

1963.0000

XLON

01002010000105142-E0eiywUz8I4R20190715

15-Jul-2019 12:52:36

966

1963.0000

XLON

01002010000105142-E0eiywUz8I4T20190715

15-Jul-2019 12:52:36

64

1963.0000

XLON

01002010000105142-E0eiywUz8I4V20190715

15-Jul-2019 12:54:41

952

1963.5000

XLON

01002010000105536-E0eiywUz8J2n20190715

15-Jul-2019 12:55:22

508

1962.5000

XLON

01002010000104970-E0eiywUz8JSI20190715

15-Jul-2019 12:55:22

481

1962.5000

XLON

01002010000105102-E0eiywUz8JSK20190715

15-Jul-2019 13:00:10

490

1963.0000

XLON

11002110000106850-E0eiywUz8ME720190715

15-Jul-2019 13:05:10

460

1963.5000

XLON

11002110000108493-E0eiywUz8POO20190715

15-Jul-2019 13:05:10

417

1963.5000

XLON

11002110000108513-E0eiywUz8POQ20190715

15-Jul-2019 13:06:00

676

1963.0000

XLON

11002110000108886-E0eiywUz8Q9n20190715

15-Jul-2019 13:06:34

563

1962.5000

XLON

01002010000108834-E0eiywUz8QUf20190715

15-Jul-2019 13:11:11

78

1962.0000

XLON

11002110000109875-E0eiywUz8TNR20190715

15-Jul-2019 13:11:11

981

1962.0000

XLON

11002110000109704-E0eiywUz8TNP20190715

15-Jul-2019 13:11:11

900

1962.0000

XLON

11002110000109875-E0eiywUz8TNX20190715

15-Jul-2019 13:11:11

3

1962.0000

XLON

11002110000109875-E0eiywUz8TNa20190715

15-Jul-2019 13:16:00

200

1961.0000

XLON

11002110000111521-E0eiywUz8WqM20190715

15-Jul-2019 13:16:00

305

1961.0000

XLON

11002110000111521-E0eiywUz8WqO20190715

15-Jul-2019 13:19:00

891

1962.5000

XLON

01002010000117657-E0eiywUz8Z4p20190715

15-Jul-2019 13:19:00

239

1962.5000

XLON

01002010000117657-E0eiywUz8Z4r20190715

15-Jul-2019 13:20:39

613

1962.5000

XLON

01002010000119262-E0eiywUz8ZxU20190715

15-Jul-2019 13:23:23

449

1963.5000

XLON

11002110000120483-E0eiywUz8bgn20190715

15-Jul-2019 13:24:07

405

1963.0000

XLON

11002110000120353-E0eiywUz8c9s20190715

15-Jul-2019 13:24:07

85

1963.0000

XLON

11002110000120353-E0eiywUz8c9q20190715

15-Jul-2019 13:25:24

490

1963.0000

XLON

01002010000121051-E0eiywUz8cv420190715

15-Jul-2019 13:25:45

449

1962.5000

XLON

01002010000120778-E0eiywUz8dCY20190715

15-Jul-2019 13:28:27

280

1962.0000

XLON

11002110000122040-E0eiywUz8fAP20190715

15-Jul-2019 13:28:27

128

1962.0000

XLON

11002110000122040-E0eiywUz8fAS20190715

15-Jul-2019 13:30:08

100

1962.0000

XLON

11002110000122582-E0eiywUz8gUm20190715

15-Jul-2019 13:30:36

604

1962.5000

XLON

01002010000123076-E0eiywUz8hRF20190715

15-Jul-2019 13:30:36

51

1962.5000

XLON

01002010000123076-E0eiywUz8hRH20190715

15-Jul-2019 13:31:35

420

1962.5000

XLON

11002110000123150-E0eiywUz8iqe20190715

15-Jul-2019 13:31:35

630

1962.5000

XLON

11002110000123162-E0eiywUz8iqg20190715

15-Jul-2019 13:33:27

409

1963.0000

XLON

11002110000123773-E0eiywUz8l1G20190715

15-Jul-2019 13:33:48

571

1962.0000

XLON

11002110000123620-E0eiywUz8lQ720190715

15-Jul-2019 13:34:29

422

1962.0000

XLON

11002110000124026-E0eiywUz8mIp20190715

15-Jul-2019 13:37:27

1

1961.0000

XLON

11002110000124428-E0eiywUz8osa20190715

15-Jul-2019 13:37:27

448

1961.0000

XLON

11002110000124428-E0eiywUz8osc20190715

15-Jul-2019 13:40:01

558

1962.5000

XLON

11002110000125557-E0eiywUz8qxt20190715

15-Jul-2019 13:40:01

479

1962.5000

XLON

11002110000125557-E0eiywUz8qxv20190715

15-Jul-2019 13:44:58

437

1962.0000

XLON

01002010000126826-E0eiywUz8uy720190715

15-Jul-2019 13:45:50

500

1962.5000

XLON

11002110000127197-E0eiywUz8vlA20190715

15-Jul-2019 13:45:50

500

1962.5000

XLON

11002110000127197-E0eiywUz8vl820190715

15-Jul-2019 13:49:20

622

1964.5000

XLON

01002010000128062-E0eiywUz8zEs20190715

15-Jul-2019 13:50:47

620

1965.5000

XLON

11002110000128362-E0eiywUz912D20190715

15-Jul-2019 13:52:21

48

1964.5000

XLON

01002010000128830-E0eiywUz92Xc20190715

15-Jul-2019 13:52:21

316

1964.5000

XLON

01002010000128830-E0eiywUz92Xg20190715

15-Jul-2019 13:52:21

500

1964.5000

XLON

01002010000128830-E0eiywUz92Xe20190715

15-Jul-2019 13:53:41

258

1965.0000

XLON

01002010000128971-E0eiywUz93sh20190715

15-Jul-2019 13:53:41

261

1965.0000

XLON

01002010000128971-E0eiywUz93sf20190715

15-Jul-2019 13:53:41

38

1965.0000

XLON

01002010000128971-E0eiywUz93sk20190715

15-Jul-2019 13:53:41

303

1965.0000

XLON

11002110000128898-E0eiywUz93sm20190715

15-Jul-2019 13:53:41

58

1965.0000

XLON

01002010000129009-E0eiywUz93st20190715

15-Jul-2019 13:53:41

69

1965.0000

XLON

01002010000129009-E0eiywUz93sq20190715

15-Jul-2019 13:53:41

125

1965.0000

XLON

11002110000128898-E0eiywUz93so20190715

15-Jul-2019 13:54:31

251

1965.5000

XLON

01002010000129312-E0eiywUz94sd20190715

15-Jul-2019 13:54:31

186

1965.5000

XLON

01002010000129312-E0eiywUz94sf20190715

15-Jul-2019 13:55:50

560

1964.5000

XLON

11002110000129710-E0eiywUz96jg20190715

15-Jul-2019 13:57:33

45

1965.0000

XLON

01002010000130200-E0eiywUz98GU20190715

15-Jul-2019 13:57:33

221

1965.0000

XLON

01002010000130200-E0eiywUz98GW20190715

15-Jul-2019 13:57:51

571

1964.5000

XLON

11002110000130088-E0eiywUz98Zg20190715

15-Jul-2019 13:57:53

560

1964.0000

XLON

01002010000129791-E0eiywUz98dt20190715

15-Jul-2019 13:59:33

765

1965.0000

XLON

01002010000130899-E0eiywUz99s420190715

15-Jul-2019 13:59:53

520

1964.5000

XLON

01002010000131027-E0eiywUz9AGI20190715

15-Jul-2019 14:02:26

402

1965.5000

XLON

01002010000131768-E0eiywUz9CcP20190715

15-Jul-2019 14:02:30

449

1965.5000

XLON

11002110000131682-E0eiywUz9CeO20190715

15-Jul-2019 14:04:38

340

1967.0000

XLON

11002110000132156-E0eiywUz9EL120190715

15-Jul-2019 14:04:38

68

1967.0000

XLON

11002110000132156-E0eiywUz9EKz20190715

15-Jul-2019 14:07:33

490

1966.5000

XLON

01002010000132678-E0eiywUz9Gh820190715

15-Jul-2019 14:09:40

131

1966.0000

XLON

01002010000133004-E0eiywUz9IAJ20190715

15-Jul-2019 14:09:40

612

1966.0000

XLON

01002010000133004-E0eiywUz9IAL20190715

15-Jul-2019 14:09:40

388

1966.0000

XLON

01002010000133004-E0eiywUz9IAN20190715

15-Jul-2019 14:11:05

286

1966.0000

XLON

01002010000133341-E0eiywUz9JBO20190715

15-Jul-2019 14:11:05

15

1966.0000

XLON

01002010000133341-E0eiywUz9JBU20190715

15-Jul-2019 14:11:05

500

1966.0000

XLON

01002010000133341-E0eiywUz9JBQ20190715

15-Jul-2019 14:11:05

420

1966.0000

XLON

01002010000133341-E0eiywUz9JBS20190715

15-Jul-2019 14:12:51

449

1966.0000

XLON

11002110000133476-E0eiywUz9KQY20190715

15-Jul-2019 14:15:58

5

1968.0000

XLON

11002110000134433-E0eiywUz9Mhb20190715

15-Jul-2019 14:15:58

444

1968.0000

XLON

11002110000134433-E0eiywUz9Mhd20190715

15-Jul-2019 14:17:35

449

1967.5000

XLON

01002010000134548-E0eiywUz9Ns620190715

15-Jul-2019 14:19:11

439

1966.5000

XLON

01002010000135358-E0eiywUz9P9l20190715

15-Jul-2019 14:19:11

43

1966.5000

XLON

01002010000135358-E0eiywUz9P9p20190715

15-Jul-2019 14:19:11

107

1966.5000

XLON

01002010000135358-E0eiywUz9P9n20190715

15-Jul-2019 14:19:11

175

1966.5000

XLON

01002010000135358-E0eiywUz9P9r20190715

15-Jul-2019 14:19:27

296

1967.0000

XLON

11002110000135307-E0eiywUz9PSi20190715

15-Jul-2019 14:19:27

588

1967.0000

XLON

11002110000135307-E0eiywUz9PSg20190715

15-Jul-2019 14:19:27

33

1967.0000

XLON

11002110000135307-E0eiywUz9PSk20190715

15-Jul-2019 14:20:57

139

1966.5000

XLON

01002010000135891-E0eiywUz9QTQ20190715

15-Jul-2019 14:20:57

565

1966.5000

XLON

01002010000135891-E0eiywUz9QTO20190715

15-Jul-2019 14:20:57

142

1966.5000

XLON

01002010000135891-E0eiywUz9QTU20190715

15-Jul-2019 14:20:57

262

1966.5000

XLON

01002010000135891-E0eiywUz9QTS20190715

15-Jul-2019 14:20:57

167

1966.5000

XLON

01002010000135891-E0eiywUz9QTM20190715

15-Jul-2019 14:20:57

19

1966.5000

XLON

01002010000135891-E0eiywUz9QTK20190715

15-Jul-2019 14:21:15

840

1966.0000

XLON

11002110000135250-E0eiywUz9QqG20190715

15-Jul-2019 14:25:05

702

1968.0000

XLON

11002110000136705-E0eiywUz9TpU20190715

15-Jul-2019 14:25:05

545

1968.0000

XLON

11002110000136694-E0eiywUz9TpS20190715

15-Jul-2019 14:28:30

200

1968.0000

XLON

11002110000137488-E0eiywUz9Vzd20190715

15-Jul-2019 14:28:30

208

1968.0000

XLON

11002110000137488-E0eiywUz9Vzj20190715

15-Jul-2019 14:29:38

408

1967.5000

XLON

11002110000137855-E0eiywUz9Wgk20190715

15-Jul-2019 14:31:20

56

1967.0000

XLON

11002110000137825-E0eiywUz9XsJ20190715

15-Jul-2019 14:31:23

103

1967.0000

XLON

11002110000137825-E0eiywUz9Xuv20190715

15-Jul-2019 14:32:06

702

1968.5000

XLON

11002110000138367-E0eiywUz9YdR20190715

15-Jul-2019 14:32:13

702

1968.0000

XLON

01002010000138491-E0eiywUz9Yiv20190715

15-Jul-2019 14:32:13

878

1968.0000

XLON

11002110000138361-E0eiywUz9Yix20190715

15-Jul-2019 14:33:33

439

1966.5000

XLON

01002010000138642-E0eiywUz9ZVO20190715

15-Jul-2019 14:35:48

449

1965.5000

XLON

01002010000139087-E0eiywUz9awZ20190715

15-Jul-2019 14:36:13

571

1965.0000

XLON

11002110000138936-E0eiywUz9bEU20190715

15-Jul-2019 14:37:47

500

1965.5000

XLON

11002110000139903-E0eiywUz9cGI20190715

15-Jul-2019 14:37:52

110

1965.0000

XLON

11002110000139853-E0eiywUz9cN820190715

15-Jul-2019 14:37:52

621

1965.0000

XLON

11002110000139853-E0eiywUz9cNS20190715

15-Jul-2019 14:38:57

92

1964.5000

XLON

11002110000139394-E0eiywUz9dA420190715

15-Jul-2019 14:40:08

100

1964.5000

XLON

11002110000139394-E0eiywUz9dzx20190715

15-Jul-2019 14:40:09

319

1964.5000

XLON

11002110000139394-E0eiywUz9e2W20190715

15-Jul-2019 14:43:19

207

1965.5000

XLON

01002010000141842-E0eiywUz9gsf20190715

15-Jul-2019 14:43:19

500

1965.5000

XLON

01002010000141842-E0eiywUz9gsh20190715

15-Jul-2019 14:43:19

236

1965.5000

XLON

01002010000141842-E0eiywUz9gsj20190715

15-Jul-2019 14:44:08

301

1965.0000

XLON

11002110000141656-E0eiywUz9hPp20190715

15-Jul-2019 14:44:10

4

1964.5000

XLON

11002110000141937-E0eiywUz9hYK20190715

15-Jul-2019 14:44:10

144

1964.5000

XLON

11002110000141937-E0eiywUz9hYI20190715

15-Jul-2019 14:45:44

441

1964.5000

XLON

01002010000142337-E0eiywUz9iS820190715

15-Jul-2019 14:47:08

742

1965.0000

XLON

11002110000142525-E0eiywUz9jDy20190715

15-Jul-2019 14:48:22

319

1965.0000

XLON

11002110000142678-E0eiywUz9jvs20190715

15-Jul-2019 14:49:28

94

1965.5000

XLON

11002110000142955-E0eiywUz9koA20190715

15-Jul-2019 14:49:28

314

1965.5000

XLON

11002110000142955-E0eiywUz9ko820190715

15-Jul-2019 14:51:10

275

1966.5000

XLON

11002110000143239-E0eiywUz9mJ320190715

15-Jul-2019 14:53:12

409

1967.0000

XLON

11002110000143673-E0eiywUz9nki20190715

15-Jul-2019 14:54:30

570

1967.5000

XLON

01002010000144087-E0eiywUz9oWS20190715

15-Jul-2019 14:56:50

411

1968.5000

XLON

01002010000144302-E0eiywUz9rJD20190715

15-Jul-2019 14:56:50

564

1968.5000

XLON

01002010000144281-E0eiywUz9rJ920190715

15-Jul-2019 14:58:11

492

1969.5000

XLON

01002010000144468-E0eiywUz9sG620190715

15-Jul-2019 14:58:11

70

1969.5000

XLON

01002010000144468-E0eiywUz9sG820190715

15-Jul-2019 14:58:11

416

1969.5000

XLON

01002010000144490-E0eiywUz9sGN20190715

15-Jul-2019 14:59:59

411

1969.5000

XLON

01002010000144697-E0eiywUz9tYL20190715

15-Jul-2019 14:59:59

560

1969.5000

XLON

01002010000144599-E0eiywUz9tYH20190715

15-Jul-2019 15:02:17

458

1969.5000

XLON

11002110000144772-E0eiywUz9vdz20190715

15-Jul-2019 15:02:17

1410

1969.5000

XLON

11002110000144856-E0eiywUz9ve320190715

15-Jul-2019 15:02:17

71

1969.5000

XLON

11002110000144856-E0eiywUz9ve620190715

15-Jul-2019 15:02:17

917

1969.5000

XLON

01002010000145081-E0eiywUz9ve820190715

15-Jul-2019 15:02:17

417

1969.5000

XLON

01002010000144986-E0eiywUz9vdx20190715

15-Jul-2019 15:02:55

224

1968.5000

XLON

11002110000144917-E0eiywUz9wBi20190715

15-Jul-2019 15:02:55

84

1968.5000

XLON

11002110000144917-E0eiywUz9wBk20190715

15-Jul-2019 15:02:55

182

1968.5000

XLON

11002110000144917-E0eiywUz9wBg20190715

15-Jul-2019 15:04:59

380

1968.0000

XLON

01002010000145133-E0eiywUz9xsX20190715

15-Jul-2019 15:04:59

28

1968.0000

XLON

01002010000145133-E0eiywUz9xsU20190715

15-Jul-2019 15:06:02

265

1968.0000

XLON

11002110000145319-E0eiywUz9ykq20190715

15-Jul-2019 15:06:02

331

1968.0000

XLON

11002110000145319-E0eiywUz9ykn20190715

15-Jul-2019 15:06:33

408

1967.5000

XLON

11002110000144905-E0eiywUz9z8V20190715

15-Jul-2019 15:08:32

763

1968.0000

XLON

01002010000145805-E0eiywUzA0bA20190715

15-Jul-2019 15:08:32

992

1968.0000

XLON

01002010000145765-E0eiywUzA0b620190715

15-Jul-2019 15:09:20

13

1968.0000

XLON

01002010000145961-E0eiywUzA1BC20190715

15-Jul-2019 15:09:29

16

1968.0000

XLON

01002010000145961-E0eiywUzA1Hx20190715

15-Jul-2019 15:10:00

494

1968.0000

XLON

01002010000145961-E0eiywUzA1c720190715

15-Jul-2019 15:10:01

693

1967.5000

XLON

11002110000145736-E0eiywUzA1fz20190715

15-Jul-2019 15:10:10

36

1967.0000

XLON

11002110000145761-E0eiywUzA1rP20190715

15-Jul-2019 15:10:10

406

1967.0000

XLON

11002110000145761-E0eiywUzA1rS20190715

15-Jul-2019 15:10:10

36

1967.0000

XLON

11002110000145761-E0eiywUzA1rV20190715

15-Jul-2019 15:13:41

823

1966.0000

XLON

01002010000146663-E0eiywUzA4jj20190715

15-Jul-2019 15:15:22

142

1966.5000

XLON

01002010000146901-E0eiywUzA69D20190715

15-Jul-2019 15:15:22

925

1966.5000

XLON

01002010000146883-E0eiywUzA69B20190715

15-Jul-2019 15:15:22

401

1966.5000

XLON

01002010000146901-E0eiywUzA69F20190715

15-Jul-2019 15:15:22

118

1966.5000

XLON

01002010000146901-E0eiywUzA69K20190715

15-Jul-2019 15:16:09

46

1965.5000

XLON

01002010000147030-E0eiywUzA6uJ20190715

15-Jul-2019 15:16:13

117

1965.5000

XLON

01002010000147030-E0eiywUzA6zS20190715

15-Jul-2019 15:18:23

479

1966.0000

XLON

11002110000147134-E0eiywUzA8Jw20190715

15-Jul-2019 15:18:27

339

1965.5000

XLON

01002010000147030-E0eiywUzA8N920190715

15-Jul-2019 15:20:02

713

1966.5000

XLON

11002110000147355-E0eiywUzA9Z020190715

15-Jul-2019 15:20:02

285

1966.5000

XLON

11002110000147362-E0eiywUzA9Z220190715

15-Jul-2019 15:21:00

449

1966.0000

XLON

01002010000147983-E0eiywUzAALv20190715

15-Jul-2019 15:22:54

449

1967.0000

XLON

01002010000148359-E0eiywUzABnz20190715

15-Jul-2019 15:23:21

514

1966.5000

XLON

11002110000148219-E0eiywUzAC6m20190715

15-Jul-2019 15:24:28

138

1967.0000

XLON

11002110000148442-E0eiywUzADDY20190715