Last checked at 14 Jan 2019 17:16
14 January 2019
ISSUED ON BEHALF OF RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 178,000 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1625.4671 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 43,634,520 ordinary shares in treasury, and has 1,967,543,382 ordinary shares in issue (excluding treasury shares). Since 2 January 2019 RELX PLC has purchased 1,611,500 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: | RELX PLC |
ISIN: | GB00B2B0DG97 |
Intermediary name: | UBS AG London Branch |
Intermediary Code: | UBSWGB2L |
Timezone: | UTC |
Currency: | GBP |
Aggregated information
Date of purchase: | 14 January 2019 |
Number of ordinary shares purchased: | 178,000 |
Volume weighted average price paid per share (p): | 1625.4671 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
14-Jan-2019 | 15:28:47 | 701 | 1615.00 | XLON | 1089809 | |
14-Jan-2019 | 15:27:40 | 961 | 1615.50 | XLON | 1088009 | |
14-Jan-2019 | 15:27:40 | 1,012 | 1615.50 | XLON | 1088005 | |
14-Jan-2019 | 15:26:56 | 670 | 1615.50 | XLON | 1086568 | |
14-Jan-2019 | 15:26:31 | 17 | 1615.50 | XLON | 1085730 | |
14-Jan-2019 | 15:26:31 | 9 | 1615.50 | XLON | 1085728 | |
14-Jan-2019 | 15:26:31 | 235 | 1615.50 | XLON | 1085726 | |
14-Jan-2019 | 15:25:44 | 1,090 | 1614.50 | XLON | 1084501 | |
14-Jan-2019 | 15:25:03 | 869 | 1614.50 | XLON | 1083211 | |
14-Jan-2019 | 15:24:06 | 869 | 1615.00 | XLON | 1081548 | |
14-Jan-2019 | 15:23:45 | 139 | 1614.50 | XLON | 1080973 | |
14-Jan-2019 | 15:21:52 | 669 | 1615.50 | XLON | 1077916 | |
14-Jan-2019 | 15:21:52 | 270 | 1615.50 | XLON | 1077913 | |
14-Jan-2019 | 15:20:11 | 1,012 | 1616.00 | XLON | 1074689 | |
14-Jan-2019 | 15:20:09 | 372 | 1616.50 | XLON | 1074629 | |
14-Jan-2019 | 15:20:09 | 600 | 1616.50 | XLON | 1074627 | |
14-Jan-2019 | 15:17:17 | 1,064 | 1616.50 | XLON | 1068863 | |
14-Jan-2019 | 15:17:04 | 139 | 1617.00 | XLON | 1068506 | |
14-Jan-2019 | 15:17:04 | 762 | 1617.00 | XLON | 1068502 | |
14-Jan-2019 | 15:16:51 | 276 | 1617.50 | XLON | 1068255 | |
14-Jan-2019 | 15:16:51 | 600 | 1617.50 | XLON | 1068253 | |
14-Jan-2019 | 15:16:51 | 25 | 1617.50 | XLON | 1068251 | |
14-Jan-2019 | 15:13:15 | 921 | 1617.00 | XLON | 1061831 | |
14-Jan-2019 | 15:12:20 | 1,000 | 1617.50 | XLON | 1060230 | |
14-Jan-2019 | 15:09:54 | 934 | 1618.00 | XLON | 1056418 | |
14-Jan-2019 | 15:09:27 | 994 | 1618.50 | XLON | 1055748 | |
14-Jan-2019 | 15:06:55 | 961 | 1618.00 | XLON | 1051681 | |
14-Jan-2019 | 15:05:44 | 956 | 1617.00 | XLON | 1049219 | |
14-Jan-2019 | 15:04:01 | 1,004 | 1618.00 | XLON | 1045951 | |
14-Jan-2019 | 15:03:02 | 111 | 1617.50 | XLON | 1044360 | |
14-Jan-2019 | 15:03:02 | 448 | 1617.50 | XLON | 1044364 | |
14-Jan-2019 | 15:03:02 | 349 | 1617.50 | XLON | 1044362 | |
14-Jan-2019 | 15:01:27 | 1,072 | 1617.50 | XLON | 1042068 | |
14-Jan-2019 | 14:59:45 | 967 | 1618.00 | XLON | 1038562 | |
14-Jan-2019 | 14:58:03 | 677 | 1618.50 | XLON | 1036016 | |
14-Jan-2019 | 14:58:03 | 297 | 1618.50 | XLON | 1036014 | |
14-Jan-2019 | 14:57:11 | 217 | 1620.00 | XLON | 1034598 | |
14-Jan-2019 | 14:57:11 | 705 | 1620.00 | XLON | 1034596 | |
14-Jan-2019 | 14:55:03 | 480 | 1620.00 | XLON | 1029662 | |
14-Jan-2019 | 14:54:11 | 496 | 1620.00 | XLON | 1027885 | |
14-Jan-2019 | 14:53:19 | 798 | 1622.50 | XLON | 1026475 | |
14-Jan-2019 | 14:53:04 | 214 | 1622.50 | XLON | 1026139 | |
14-Jan-2019 | 14:50:50 | 957 | 1623.00 | XLON | 1023168 | |
14-Jan-2019 | 14:49:28 | 984 | 1624.00 | XLON | 1021480 | |
14-Jan-2019 | 14:47:17 | 307 | 1624.50 | XLON | 1018760 | |
14-Jan-2019 | 14:47:00 | 428 | 1624.50 | XLON | 1018407 | |
14-Jan-2019 | 14:46:59 | 296 | 1624.50 | XLON | 1018371 | |
14-Jan-2019 | 14:46:07 | 999 | 1625.50 | XLON | 1017345 | |
14-Jan-2019 | 14:43:42 | 896 | 1625.50 | XLON | 1013960 | |
14-Jan-2019 | 14:43:04 | 876 | 1626.00 | XLON | 1013072 | |
14-Jan-2019 | 14:39:48 | 230 | 1625.00 | XLON | 1008888 | |
14-Jan-2019 | 14:39:48 | 480 | 1625.00 | XLON | 1008890 | |
14-Jan-2019 | 14:39:48 | 187 | 1625.00 | XLON | 1008892 | |
14-Jan-2019 | 14:39:48 | 896 | 1625.00 | XLON | 1008882 | |
14-Jan-2019 | 14:37:29 | 1,014 | 1626.50 | XLON | 1006034 | |
14-Jan-2019 | 14:35:27 | 246 | 1627.00 | XLON | 1003220 | |
14-Jan-2019 | 14:35:27 | 758 | 1627.00 | XLON | 1003218 | |
14-Jan-2019 | 14:32:51 | 378 | 1626.00 | XLON | 999972 | |
14-Jan-2019 | 14:32:51 | 600 | 1626.00 | XLON | 999970 | |
14-Jan-2019 | 14:32:51 | 609 | 1626.00 | XLON | 999966 | |
14-Jan-2019 | 14:32:51 | 416 | 1626.00 | XLON | 999968 | |
14-Jan-2019 | 14:32:31 | 1,020 | 1626.50 | XLON | 999539 | |
14-Jan-2019 | 14:28:00 | 1,079 | 1625.00 | XLON | 993210 | |
14-Jan-2019 | 14:27:43 | 1,060 | 1625.50 | XLON | 992912 | |
14-Jan-2019 | 14:23:04 | 1,053 | 1624.50 | XLON | 987131 | |
14-Jan-2019 | 14:22:11 | 493 | 1624.50 | XLON | 985946 | |
14-Jan-2019 | 14:22:11 | 460 | 1624.50 | XLON | 985944 | |
14-Jan-2019 | 14:19:30 | 1,006 | 1625.00 | XLON | 982632 | |
14-Jan-2019 | 14:18:46 | 500 | 1625.50 | XLON | 981450 | |
14-Jan-2019 | 14:18:46 | 551 | 1625.50 | XLON | 981446 | |
14-Jan-2019 | 14:18:46 | 167 | 1625.50 | XLON | 981448 | |
14-Jan-2019 | 14:18:46 | 723 | 1625.50 | XLON | 981454 | |
14-Jan-2019 | 14:18:46 | 551 | 1625.50 | XLON | 981452 | |
14-Jan-2019 | 14:18:46 | 232 | 1625.50 | XLON | 981456 | |
14-Jan-2019 | 14:17:08 | 16 | 1625.00 | XLON | 979556 | |
14-Jan-2019 | 14:17:08 | 490 | 1625.00 | XLON | 979554 | |
14-Jan-2019 | 14:17:08 | 500 | 1625.00 | XLON | 979552 | |
14-Jan-2019 | 14:14:55 | 265 | 1624.50 | XLON | 976223 | |
14-Jan-2019 | 14:14:55 | 690 | 1624.50 | XLON | 976221 | |
14-Jan-2019 | 14:14:18 | 79 | 1624.50 | XLON | 975377 | |
14-Jan-2019 | 14:13:06 | 102 | 1625.00 | XLON | 973528 | |
14-Jan-2019 | 14:13:06 | 700 | 1625.00 | XLON | 973530 | |
14-Jan-2019 | 14:13:06 | 670 | 1625.00 | XLON | 973526 | |
14-Jan-2019 | 14:13:06 | 349 | 1625.00 | XLON | 973524 | |
14-Jan-2019 | 14:13:06 | 62 | 1625.00 | XLON | 973522 | |
14-Jan-2019 | 14:11:53 | 231 | 1625.50 | XLON | 971727 | |
14-Jan-2019 | 14:11:53 | 802 | 1625.50 | XLON | 971725 | |
14-Jan-2019 | 14:09:49 | 1,192 | 1625.00 | XLON | 969042 | |
14-Jan-2019 | 14:06:23 | 531 | 1624.50 | XLON | 964124 | |
14-Jan-2019 | 14:06:23 | 495 | 1624.50 | XLON | 964122 | |
14-Jan-2019 | 14:02:32 | 600 | 1623.00 | XLON | 958653 | |
14-Jan-2019 | 14:02:32 | 177 | 1623.00 | XLON | 958651 | |
14-Jan-2019 | 14:02:32 | 583 | 1623.00 | XLON | 958649 | |
14-Jan-2019 | 14:02:32 | 193 | 1623.00 | XLON | 958647 | |
14-Jan-2019 | 13:58:50 | 78 | 1623.00 | XLON | 953598 | |
14-Jan-2019 | 13:58:50 | 914 | 1623.00 | XLON | 953596 | |
14-Jan-2019 | 13:58:16 | 1,061 | 1624.00 | XLON | 952976 | |
14-Jan-2019 | 13:56:39 | 1,073 | 1624.00 | XLON | 951186 | |
14-Jan-2019 | 13:56:09 | 1,138 | 1624.50 | XLON | 950475 | |
14-Jan-2019 | 13:54:45 | 563 | 1625.00 | XLON | 948606 | |
14-Jan-2019 | 13:54:45 | 535 | 1625.00 | XLON | 948608 | |
14-Jan-2019 | 13:48:56 | 1,043 | 1623.00 | XLON | 938542 | |
14-Jan-2019 | 13:48:25 | 1,031 | 1623.50 | XLON | 937656 | |
14-Jan-2019 | 13:46:17 | 991 | 1623.50 | XLON | 933990 | |
14-Jan-2019 | 13:43:37 | 461 | 1624.00 | XLON | 929733 | |
14-Jan-2019 | 13:43:37 | 550 | 1624.00 | XLON | 929731 | |
14-Jan-2019 | 13:43:37 | 434 | 1624.00 | XLON | 929726 | |
14-Jan-2019 | 13:43:37 | 349 | 1624.00 | XLON | 929724 | |
14-Jan-2019 | 13:43:37 | 205 | 1624.00 | XLON | 929722 | |
14-Jan-2019 | 13:43:37 | 877 | 1624.00 | XLON | 929720 | |
14-Jan-2019 | 13:40:58 | 550 | 1623.50 | XLON | 925803 | |
14-Jan-2019 | 13:40:58 | 437 | 1623.50 | XLON | 925801 | |
14-Jan-2019 | 13:38:13 | 940 | 1623.50 | XLON | 921573 | |
14-Jan-2019 | 13:34:46 | 317 | 1622.50 | XLON | 915475 | |
14-Jan-2019 | 13:34:46 | 500 | 1622.50 | XLON | 915473 | |
14-Jan-2019 | 13:34:42 | 162 | 1622.50 | XLON | 915368 | |
14-Jan-2019 | 13:31:59 | 431 | 1622.00 | XLON | 911185 | |
14-Jan-2019 | 13:31:59 | 600 | 1622.00 | XLON | 911182 | |
14-Jan-2019 | 13:31:59 | 763 | 1622.00 | XLON | 911176 | |
14-Jan-2019 | 13:31:59 | 236 | 1622.00 | XLON | 911178 | |
14-Jan-2019 | 13:29:16 | 820 | 1622.00 | XLON | 904870 | |
14-Jan-2019 | 13:29:16 | 70 | 1622.00 | XLON | 904868 | |
14-Jan-2019 | 13:28:15 | 100 | 1622.00 | XLON | 904061 | |
14-Jan-2019 | 13:24:50 | 365 | 1623.00 | XLON | 901081 | |
14-Jan-2019 | 13:24:50 | 539 | 1623.00 | XLON | 901079 | |
14-Jan-2019 | 13:21:28 | 472 | 1623.00 | XLON | 898392 | |
14-Jan-2019 | 13:21:28 | 499 | 1623.00 | XLON | 898390 | |
14-Jan-2019 | 13:19:18 | 943 | 1624.00 | XLON | 896641 | |
14-Jan-2019 | 13:17:30 | 600 | 1624.00 | XLON | 895081 | |
14-Jan-2019 | 13:17:30 | 399 | 1624.00 | XLON | 895083 | |
14-Jan-2019 | 13:17:30 | 916 | 1624.00 | XLON | 895074 | |
14-Jan-2019 | 13:12:41 | 893 | 1624.50 | XLON | 891945 | |
14-Jan-2019 | 13:11:02 | 359 | 1623.50 | XLON | 890703 | |
14-Jan-2019 | 13:06:30 | 814 | 1624.00 | XLON | 887172 | |
14-Jan-2019 | 13:06:30 | 100 | 1624.00 | XLON | 887170 | |
14-Jan-2019 | 13:04:54 | 100 | 1624.00 | XLON | 886246 | |
14-Jan-2019 | 13:02:38 | 1,003 | 1624.00 | XLON | 884507 | |
14-Jan-2019 | 12:59:17 | 508 | 1623.50 | XLON | 882225 | |
14-Jan-2019 | 12:59:17 | 514 | 1623.50 | XLON | 882223 | |
14-Jan-2019 | 12:53:52 | 1,039 | 1624.50 | XLON | 878445 | |
14-Jan-2019 | 12:50:55 | 412 | 1625.50 | XLON | 876459 | |
14-Jan-2019 | 12:50:50 | 523 | 1625.50 | XLON | 876396 | |
14-Jan-2019 | 12:48:51 | 884 | 1626.00 | XLON | 875207 | |
14-Jan-2019 | 12:48:34 | 73 | 1626.00 | XLON | 875085 | |
14-Jan-2019 | 12:46:54 | 809 | 1626.00 | XLON | 874270 | |
14-Jan-2019 | 12:46:54 | 181 | 1626.00 | XLON | 874268 | |
14-Jan-2019 | 12:43:26 | 133 | 1625.50 | XLON | 872165 | |
14-Jan-2019 | 12:43:26 | 952 | 1625.50 | XLON | 872163 | |
14-Jan-2019 | 12:39:31 | 899 | 1625.50 | XLON | 869846 | |
14-Jan-2019 | 12:35:29 | 481 | 1625.50 | XLON | 867463 | |
14-Jan-2019 | 12:35:29 | 583 | 1625.50 | XLON | 867461 | |
14-Jan-2019 | 12:31:40 | 913 | 1625.50 | XLON | 865267 | |
14-Jan-2019 | 12:30:32 | 120 | 1625.50 | XLON | 864627 | |
14-Jan-2019 | 12:24:58 | 989 | 1626.00 | XLON | 861255 | |
14-Jan-2019 | 12:23:24 | 409 | 1626.00 | XLON | 860495 | |
14-Jan-2019 | 12:23:24 | 583 | 1626.00 | XLON | 860493 | |
14-Jan-2019 | 12:21:32 | 1,025 | 1626.00 | XLON | 859561 | |
14-Jan-2019 | 12:18:35 | 1,020 | 1626.00 | XLON | 858216 | |
14-Jan-2019 | 12:12:01 | 1,012 | 1627.00 | XLON | 854893 | |
14-Jan-2019 | 12:11:10 | 523 | 1627.50 | XLON | 854485 | |
14-Jan-2019 | 12:11:10 | 423 | 1627.50 | XLON | 854487 | |
14-Jan-2019 | 12:08:57 | 438 | 1626.50 | XLON | 853419 | |
14-Jan-2019 | 12:08:39 | 569 | 1626.50 | XLON | 853302 | |
14-Jan-2019 | 12:06:17 | 732 | 1626.00 | XLON | 851952 | |
14-Jan-2019 | 12:06:17 | 311 | 1626.00 | XLON | 851950 | |
14-Jan-2019 | 11:59:08 | 932 | 1625.00 | XLON | 848452 | |
14-Jan-2019 | 11:51:24 | 913 | 1625.00 | XLON | 843933 | |
14-Jan-2019 | 11:51:24 | 100 | 1625.00 | XLON | 843931 | |
14-Jan-2019 | 11:49:35 | 881 | 1626.00 | XLON | 843082 | |
14-Jan-2019 | 11:49:25 | 100 | 1626.00 | XLON | 843005 | |
14-Jan-2019 | 11:47:52 | 1,072 | 1625.00 | XLON | 842095 | |
14-Jan-2019 | 11:43:37 | 1 | 1624.00 | XLON | 840029 | |
14-Jan-2019 | 11:43:37 | 882 | 1624.00 | XLON | 840027 | |
14-Jan-2019 | 11:42:39 | 199 | 1624.50 | XLON | 839540 | |
14-Jan-2019 | 11:42:39 | 799 | 1624.50 | XLON | 839538 | |
14-Jan-2019 | 11:36:40 | 1,044 | 1624.00 | XLON | 836572 | |
14-Jan-2019 | 11:32:03 | 949 | 1624.50 | XLON | 834575 | |
14-Jan-2019 | 11:28:11 | 110 | 1624.00 | XLON | 832782 | |
14-Jan-2019 | 11:28:11 | 753 | 1624.00 | XLON | 832784 | |
14-Jan-2019 | 11:27:45 | 100 | 1624.00 | XLON | 832611 | |
14-Jan-2019 | 11:22:15 | 1,001 | 1624.50 | XLON | 829944 | |
14-Jan-2019 | 11:22:12 | 300 | 1625.00 | XLON | 829889 | |
14-Jan-2019 | 11:22:12 | 737 | 1625.00 | XLON | 829887 | |
14-Jan-2019 | 11:20:12 | 1,008 | 1625.50 | XLON | 829063 | |
14-Jan-2019 | 11:16:40 | 103 | 1625.00 | XLON | 827214 | |
14-Jan-2019 | 11:05:01 | 633 | 1623.50 | XLON | 822098 | |
14-Jan-2019 | 11:05:01 | 319 | 1623.50 | XLON | 822096 | |
14-Jan-2019 | 11:03:33 | 1,081 | 1624.00 | XLON | 821299 | |
14-Jan-2019 | 10:55:25 | 928 | 1623.50 | XLON | 817127 | |
14-Jan-2019 | 10:53:35 | 152 | 1623.50 | XLON | 815606 | |
14-Jan-2019 | 10:53:31 | 314 | 1623.50 | XLON | 815546 | |
14-Jan-2019 | 10:51:02 | 543 | 1623.50 | XLON | 814389 | |
14-Jan-2019 | 10:47:19 | 515 | 1624.00 | XLON | 812645 | |
14-Jan-2019 | 10:47:19 | 452 | 1624.00 | XLON | 812643 | |
14-Jan-2019 | 10:42:04 | 183 | 1623.50 | XLON | 809891 | |
14-Jan-2019 | 10:42:04 | 724 | 1623.50 | XLON | 809889 | |
14-Jan-2019 | 10:37:18 | 231 | 1624.00 | XLON | 807121 | |
14-Jan-2019 | 10:37:18 | 661 | 1624.00 | XLON | 807119 | |
14-Jan-2019 | 10:36:13 | 165 | 1623.50 | XLON | 806556 | |
14-Jan-2019 | 10:32:36 | 895 | 1624.00 | XLON | 804834 | |
14-Jan-2019 | 10:30:14 | 939 | 1623.50 | XLON | 803210 | |
14-Jan-2019 | 10:30:14 | 19 | 1623.50 | XLON | 803208 | |
14-Jan-2019 | 10:30:07 | 467 | 1623.50 | XLON | 803145 | |
14-Jan-2019 | 10:30:07 | 315 | 1623.50 | XLON | 803143 | |
14-Jan-2019 | 10:30:07 | 135 | 1623.50 | XLON | 803141 | |
14-Jan-2019 | 10:19:59 | 902 | 1623.50 | XLON | 797730 | |
14-Jan-2019 | 10:19:59 | 25 | 1623.50 | XLON | 797732 | |
14-Jan-2019 | 10:17:33 | 239 | 1624.50 | XLON | 796435 | |
14-Jan-2019 | 10:17:33 | 768 | 1624.50 | XLON | 796433 | |
14-Jan-2019 | 10:15:02 | 47 | 1624.00 | XLON | 794947 | |
14-Jan-2019 | 10:15:02 | 38 | 1624.00 | XLON | 794945 | |
14-Jan-2019 | 10:14:55 | 1,057 | 1624.50 | XLON | 794888 | |
14-Jan-2019 | 10:07:23 | 45 | 1626.00 | XLON | 790694 | |
14-Jan-2019 | 10:07:23 | 583 | 1626.00 | XLON | 790692 | |
14-Jan-2019 | 10:07:23 | 289 | 1626.00 | XLON | 790688 | |
14-Jan-2019 | 10:01:50 | 407 | 1626.50 | XLON | 787175 | |
14-Jan-2019 | 10:01:50 | 41 | 1626.50 | XLON | 787177 | |
14-Jan-2019 | 10:01:50 | 621 | 1626.50 | XLON | 787173 | |
14-Jan-2019 | 10:01:41 | 924 | 1627.00 | XLON | 787106 | |
14-Jan-2019 | 09:55:17 | 885 | 1626.50 | XLON | 783078 | |
14-Jan-2019 | 09:55:17 | 120 | 1626.50 | XLON | 783076 | |
14-Jan-2019 | 09:52:18 | 783 | 1627.50 | XLON | 781258 | |
14-Jan-2019 | 09:52:18 | 87 | 1627.50 | XLON | 781256 | |
14-Jan-2019 | 09:51:11 | 109 | 1627.00 | XLON | 780741 | |
14-Jan-2019 | 09:48:40 | 498 | 1628.00 | XLON | 778568 | |
14-Jan-2019 | 09:48:40 | 166 | 1628.00 | XLON | 778570 | |
14-Jan-2019 | 09:48:34 | 293 | 1628.00 | XLON | 778525 | |
14-Jan-2019 | 09:48:19 | 912 | 1628.50 | XLON | 778400 | |
14-Jan-2019 | 09:47:21 | 1,107 | 1629.00 | XLON | 777853 | |
14-Jan-2019 | 09:37:14 | 583 | 1627.00 | XLON | 772499 | |
14-Jan-2019 | 09:37:14 | 4 | 1627.00 | XLON | 772497 | |
14-Jan-2019 | 09:31:13 | 1,007 | 1628.00 | XLON | 768977 | |
14-Jan-2019 | 09:31:13 | 481 | 1628.00 | XLON | 768974 | |
14-Jan-2019 | 09:31:13 | 500 | 1628.00 | XLON | 768972 | |
14-Jan-2019 | 09:27:19 | 197 | 1627.50 | XLON | 766915 | |
14-Jan-2019 | 09:26:37 | 384 | 1628.00 | XLON | 766461 | |
14-Jan-2019 | 09:26:37 | 636 | 1628.00 | XLON | 766463 | |
14-Jan-2019 | 09:20:16 | 525 | 1625.50 | XLON | 762424 | |
14-Jan-2019 | 09:20:16 | 487 | 1625.50 | XLON | 762426 | |
14-Jan-2019 | 09:17:59 | 991 | 1626.00 | XLON | 760860 | |
14-Jan-2019 | 09:14:50 | 1,063 | 1626.00 | XLON | 758480 | |
14-Jan-2019 | 09:13:56 | 1,085 | 1626.00 | XLON | 757904 | |
14-Jan-2019 | 09:11:31 | 1,017 | 1627.00 | XLON | 755680 | |
14-Jan-2019 | 09:10:42 | 5 | 1627.00 | XLON | 755033 | |
14-Jan-2019 | 09:10:11 | 1,007 | 1627.50 | XLON | 754551 | |
14-Jan-2019 | 09:09:50 | 1,084 | 1628.00 | XLON | 754195 | |
14-Jan-2019 | 09:08:45 | 87 | 1628.50 | XLON | 753381 | |
14-Jan-2019 | 09:06:20 | 1,033 | 1625.50 | XLON | 752067 | |
14-Jan-2019 | 09:03:24 | 291 | 1625.00 | XLON | 750066 | |
14-Jan-2019 | 09:02:33 | 76 | 1625.50 | XLON | 749309 | |
14-Jan-2019 | 09:02:33 | 442 | 1625.50 | XLON | 749307 | |
14-Jan-2019 | 09:02:33 | 440 | 1625.50 | XLON | 749305 | |
14-Jan-2019 | 08:58:24 | 920 | 1625.50 | XLON | 745698 | |
14-Jan-2019 | 08:57:24 | 345 | 1625.00 | XLON | 744705 | |
14-Jan-2019 | 08:57:24 | 600 | 1625.00 | XLON | 744703 | |
14-Jan-2019 | 08:55:50 | 105 | 1625.50 | XLON | 743069 | |
14-Jan-2019 | 08:55:50 | 822 | 1625.50 | XLON | 743071 | |
14-Jan-2019 | 08:53:00 | 419 | 1626.50 | XLON | 739590 | |
14-Jan-2019 | 08:53:00 | 467 | 1626.50 | XLON | 739588 | |
14-Jan-2019 | 08:53:00 | 117 | 1626.50 | XLON | 739586 | |
14-Jan-2019 | 08:51:01 | 965 | 1627.00 | XLON | 737425 | |
14-Jan-2019 | 08:50:23 | 42 | 1626.50 | XLON | 736725 | |
14-Jan-2019 | 08:50:23 | 74 | 1626.50 | XLON | 736718 | |
14-Jan-2019 | 08:48:11 | 1,011 | 1628.50 | XLON | 734325 | |
14-Jan-2019 | 08:46:20 | 1,078 | 1628.00 | XLON | 732416 | |
14-Jan-2019 | 08:44:18 | 82 | 1629.00 | XLON | 730124 | |
14-Jan-2019 | 08:44:18 | 876 | 1629.00 | XLON | 730126 | |
14-Jan-2019 | 08:41:19 | 965 | 1630.50 | XLON | 726723 | |
14-Jan-2019 | 08:41:19 | 12 | 1630.50 | XLON | 726721 | |
14-Jan-2019 | 08:38:20 | 1,077 | 1631.00 | XLON | 722180 | |
14-Jan-2019 | 08:35:21 | 220 | 1632.00 | XLON | 719099 | |
14-Jan-2019 | 08:35:21 | 691 | 1632.00 | XLON | 719097 | |
14-Jan-2019 | 08:30:10 | 1 | 1632.50 | XLON | 713868 | |
14-Jan-2019 | 08:30:10 | 1,009 | 1632.50 | XLON | 713866 | |
14-Jan-2019 | 08:27:38 | 1,050 | 1632.00 | XLON | 710860 | |
14-Jan-2019 | 08:24:51 | 364 | 1633.00 | XLON | 707815 | |
14-Jan-2019 | 08:24:51 | 714 | 1633.00 | XLON | 707817 | |
14-Jan-2019 | 08:22:42 | 830 | 1633.00 | XLON | 705633 | |
14-Jan-2019 | 08:21:49 | 49 | 1633.00 | XLON | 704551 | |
14-Jan-2019 | 08:19:00 | 559 | 1633.50 | XLON | 701638 | |
14-Jan-2019 | 08:19:00 | 369 | 1633.50 | XLON | 701636 | |
14-Jan-2019 | 08:14:56 | 1 | 1634.50 | XLON | 697186 | |
14-Jan-2019 | 08:14:56 | 979 | 1634.50 | XLON | 697184 | |
14-Jan-2019 | 08:09:12 | 919 | 1635.50 | XLON | 691350 | |
14-Jan-2019 | 08:09:12 | 113 | 1635.50 | XLON | 691348 | |
14-Jan-2019 | 08:07:46 | 901 | 1635.00 | XLON | 689842 | |
14-Jan-2019 | 08:07:46 | 175 | 1635.00 | XLON | 689840 | |
14-Jan-2019 | 08:04:14 | 359 | 1634.00 | XLON | 685799 | |
14-Jan-2019 | 08:04:14 | 633 | 1634.00 | XLON | 685801 | |
14-Jan-2019 | 08:00:28 | 919 | 1633.50 | XLON | 682085 | |
14-Jan-2019 | 07:57:50 | 171 | 1633.50 | XLON | 679153 | |
14-Jan-2019 | 07:57:14 | 878 | 1633.50 | XLON | 678320 | |
14-Jan-2019 | 07:54:26 | 254 | 1634.50 | XLON | 674954 | |
14-Jan-2019 | 07:54:26 | 753 | 1634.50 | XLON | 674952 | |
14-Jan-2019 | 07:52:50 | 650 | 1634.50 | XLON | 673261 | |
14-Jan-2019 | 07:52:50 | 265 | 1634.50 | XLON | 673257 | |
14-Jan-2019 | 07:43:47 | 830 | 1634.50 | XLON | 663291 | |
14-Jan-2019 | 07:43:47 | 86 | 1634.50 | XLON | 663293 | |
14-Jan-2019 | 07:41:16 | 958 | 1635.00 | XLON | 660227 | |
14-Jan-2019 | 07:39:28 | 882 | 1633.50 | XLON | 657466 | |
14-Jan-2019 | 07:36:17 | 695 | 1635.00 | XLON | 654075 | |
14-Jan-2019 | 07:36:17 | 178 | 1635.00 | XLON | 654073 | |
14-Jan-2019 | 07:34:40 | 8 | 1636.00 | XLON | 651961 | |
14-Jan-2019 | 07:34:40 | 216 | 1636.00 | XLON | 651959 | |
14-Jan-2019 | 07:34:39 | 790 | 1636.00 | XLON | 651948 | |
14-Jan-2019 | 07:32:49 | 144 | 1637.00 | XLON | 649401 | |
14-Jan-2019 | 07:32:49 | 756 | 1637.00 | XLON | 649399 | |
14-Jan-2019 | 07:29:59 | 829 | 1638.00 | XLON | 645502 | |
14-Jan-2019 | 07:29:59 | 147 | 1638.00 | XLON | 645500 | |
14-Jan-2019 | 07:25:38 | 1,059 | 1639.50 | XLON | 640601 | |
14-Jan-2019 | 07:20:12 | 1,078 | 1642.50 | XLON | 634281 | |
14-Jan-2019 | 07:15:32 | 54 | 1640.00 | XLON | 628442 | |
14-Jan-2019 | 07:15:30 | 500 | 1640.00 | XLON | 628418 | |
14-Jan-2019 | 07:15:11 | 500 | 1640.00 | XLON | 628054 | |
14-Jan-2019 | 07:14:00 | 1,031 | 1642.00 | XLON | 626779 |