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:

9 May 2019

Number of ordinary shares purchased:

199,600

Volume weighted average price paid per share (p):

1736.7606

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

09-May-2019 07:05:38

1035

1737.0000

XLON

01002010000002265-E0dwOf9p2svI20190509

09-May-2019 07:06:14

373

1734.5000

XLON

11002110000002445-E0dwOf9p2teG20190509

09-May-2019 07:06:14

645

1734.5000

XLON

11002110000002445-E0dwOf9p2teD20190509

09-May-2019 07:07:56

617

1737.5000

XLON

11002110000003402-E0dwOf9p2vQ920190509

09-May-2019 07:08:10

485

1737.0000

XLON

01002010000003333-E0dwOf9p2vae20190509

09-May-2019 07:11:01

146

1735.0000

XLON

01002010000005130-E0dwOf9p2zyM20190509

09-May-2019 07:11:01

175

1735.0000

XLON

01002010000005130-E0dwOf9p2zyK20190509

09-May-2019 07:11:01

36

1735.0000

XLON

01002010000005130-E0dwOf9p2zyI20190509

09-May-2019 07:11:38

1308

1734.0000

XLON

11002110000005198-E0dwOf9p31Fx20190509

09-May-2019 07:11:38

893

1734.0000

XLON

11002110000005276-E0dwOf9p31Fz20190509

09-May-2019 07:13:23

444

1732.0000

XLON

01002010000006161-E0dwOf9p33ZQ20190509

09-May-2019 07:13:23

444

1732.0000

XLON

01002010000006223-E0dwOf9p33ZW20190509

09-May-2019 07:13:23

1189

1732.0000

XLON

11002110000005992-E0dwOf9p33ZM20190509

09-May-2019 07:13:23

213

1732.0000

XLON

01002010000006222-E0dwOf9p33ZU20190509

09-May-2019 07:13:23

88

1732.0000

XLON

01002010000006198-E0dwOf9p33ZS20190509

09-May-2019 07:14:49

573

1730.5000

XLON

01002010000006990-E0dwOf9p353A20190509

09-May-2019 07:14:49

231

1730.5000

XLON

01002010000006990-E0dwOf9p353D20190509

09-May-2019 07:24:27

963

1735.0000

XLON

11002110000012330-E0dwOf9p3KIX20190509

09-May-2019 07:26:27

223

1735.0000

XLON

01002010000013669-E0dwOf9p3OFJ20190509

09-May-2019 07:26:27

623

1735.0000

XLON

01002010000013669-E0dwOf9p3OFN20190509

09-May-2019 07:26:27

109

1735.0000

XLON

01002010000013669-E0dwOf9p3OFL20190509

09-May-2019 07:28:07

573

1736.0000

XLON

01002010000014612-E0dwOf9p3QZ920190509

09-May-2019 07:29:10

556

1735.5000

XLON

11002110000014672-E0dwOf9p3RSB20190509

09-May-2019 07:31:40

169

1736.0000

XLON

11002110000016298-E0dwOf9p3UDv20190509

09-May-2019 07:31:40

887

1736.0000

XLON

11002110000016222-E0dwOf9p3UDS20190509

09-May-2019 07:31:41

469

1736.0000

XLON

11002110000016298-E0dwOf9p3UEK20190509

09-May-2019 07:33:46

486

1736.0000

XLON

01002010000017244-E0dwOf9p3Wwb20190509

09-May-2019 07:35:15

308

1736.0000

XLON

01002010000018103-E0dwOf9p3Z5420190509

09-May-2019 07:37:41

529

1736.0000

XLON

11002110000018967-E0dwOf9p3bis20190509

09-May-2019 07:38:29

485

1735.0000

XLON

01002010000018901-E0dwOf9p3cRQ20190509

09-May-2019 07:39:21

165

1735.0000

XLON

11002110000019551-E0dwOf9p3dVl20190509

09-May-2019 07:39:21

134

1735.0000

XLON

11002110000019551-E0dwOf9p3dVn20190509

09-May-2019 07:39:46

137

1734.5000

XLON

11002110000019624-E0dwOf9p3e5620190509

09-May-2019 07:41:32

491

1735.5000

XLON

11002110000020730-E0dwOf9p3g1a20190509

09-May-2019 07:41:32

1352

1735.5000

XLON

11002110000020547-E0dwOf9p3g1U20190509

09-May-2019 07:41:32

466

1735.5000

XLON

11002110000020731-E0dwOf9p3g1c20190509

09-May-2019 07:48:12

1050

1735.5000

XLON

11002110000023284-E0dwOf9p3oSZ20190509

09-May-2019 07:48:12

390

1735.5000

XLON

11002110000023442-E0dwOf9p3oSh20190509

09-May-2019 07:48:12

91

1735.5000

XLON

11002110000023442-E0dwOf9p3oSf20190509

09-May-2019 07:48:12

442

1735.5000

XLON

01002010000023201-E0dwOf9p3oSb20190509

09-May-2019 07:48:12

630

1735.5000

XLON

01002010000023356-E0dwOf9p3oSj20190509

09-May-2019 07:48:29

300

1733.5000

XLON

01002010000023358-E0dwOf9p3ozy20190509

09-May-2019 07:53:12

206

1734.5000

XLON

11002110000027017-E0dwOf9p3x7P20190509

09-May-2019 07:53:15

463

1734.0000

XLON

11002110000025222-E0dwOf9p3xFY20190509

09-May-2019 07:53:15

367

1734.5000

XLON

11002110000027017-E0dwOf9p3xEo20190509

09-May-2019 07:57:06

335

1735.5000

XLON

11002110000028725-E0dwOf9p42F520190509

09-May-2019 07:57:06

151

1735.5000

XLON

11002110000028725-E0dwOf9p42FK20190509

09-May-2019 07:57:41

485

1735.5000

XLON

01002010000028772-E0dwOf9p42yS20190509

09-May-2019 07:59:23

927

1735.5000

XLON

11002110000029512-E0dwOf9p44wU20190509

09-May-2019 08:01:19

683

1736.0000

XLON

01002010000030383-E0dwOf9p46k920190509

09-May-2019 08:01:25

897

1735.5000

XLON

01002010000030252-E0dwOf9p46oK20190509

09-May-2019 08:06:05

529

1736.0000

XLON

01002010000031822-E0dwOf9p4DBP20190509

09-May-2019 08:08:44

100

1735.5000

XLON

01002010000032837-E0dwOf9p4GPd20190509

09-May-2019 08:08:44

852

1735.5000

XLON

01002010000032837-E0dwOf9p4GPh20190509

09-May-2019 08:08:44

111

1735.5000

XLON

01002010000032837-E0dwOf9p4GPf20190509

09-May-2019 08:08:44

340

1735.5000

XLON

01002010000032837-E0dwOf9p4GPj20190509

09-May-2019 08:09:04

603

1735.0000

XLON

11002110000032561-E0dwOf9p4Gcs20190509

09-May-2019 08:09:04

485

1735.0000

XLON

01002010000030895-E0dwOf9p4Gco20190509

09-May-2019 08:17:10

89

1736.5000

XLON

01002010000036354-E0dwOf9p4PPQ20190509

09-May-2019 08:19:11

923

1737.5000

XLON

11002110000036917-E0dwOf9p4QpI20190509

09-May-2019 08:21:21

924

1739.0000

XLON

11002110000038005-E0dwOf9p4TEQ20190509

09-May-2019 08:23:39

921

1738.5000

XLON

11002110000039385-E0dwOf9p4VY820190509

09-May-2019 08:25:19

696

1739.0000

XLON

01002010000040117-E0dwOf9p4XSJ20190509

09-May-2019 08:25:19

227

1739.0000

XLON

01002010000040117-E0dwOf9p4XSH20190509

09-May-2019 08:27:04

59

1740.0000

XLON

11002110000041045-E0dwOf9p4ZZu20190509

09-May-2019 08:27:04

1555

1740.0000

XLON

11002110000041045-E0dwOf9p4ZZw20190509

09-May-2019 08:27:18

74

1739.5000

XLON

11002110000041082-E0dwOf9p4Zq320190509

09-May-2019 08:27:19

534

1739.0000

XLON

11002110000041222-E0dwOf9p4Zsw20190509

09-May-2019 08:32:05

500

1740.5000

XLON

11002110000043542-E0dwOf9p4f3n20190509

09-May-2019 08:32:41

580

1740.5000

XLON

01002010000043599-E0dwOf9p4ffa20190509

09-May-2019 08:35:07

455

1740.5000

XLON

11002110000044405-E0dwOf9p4i6L20190509

09-May-2019 08:36:01

259

1740.5000

XLON

01002010000044554-E0dwOf9p4iog20190509

09-May-2019 08:36:01

26

1740.5000

XLON

01002010000044554-E0dwOf9p4ioi20190509

09-May-2019 08:36:01

200

1740.5000

XLON

01002010000044554-E0dwOf9p4ioe20190509

09-May-2019 08:37:59

500

1741.5000

XLON

01002010000045035-E0dwOf9p4klL20190509

09-May-2019 08:38:39

492

1741.0000

XLON

01002010000044986-E0dwOf9p4lOE20190509

09-May-2019 08:40:45

454

1742.5000

XLON

11002110000045982-E0dwOf9p4nOw20190509

09-May-2019 08:43:05

719

1742.0000

XLON

11002110000046874-E0dwOf9p4pNX20190509

09-May-2019 08:44:56

500

1742.5000

XLON

11002110000047714-E0dwOf9p4rHZ20190509

09-May-2019 08:44:56

187

1742.5000

XLON

11002110000047714-E0dwOf9p4rHb20190509

09-May-2019 08:46:01

500

1742.5000

XLON

11002110000048281-E0dwOf9p4sYn20190509

09-May-2019 08:47:41

500

1742.5000

XLON

11002110000048869-E0dwOf9p4uEj20190509

09-May-2019 08:47:41

88

1742.5000

XLON

11002110000048869-E0dwOf9p4uEl20190509

09-May-2019 08:47:41

140

1742.5000

XLON

11002110000048869-E0dwOf9p4uEh20190509

09-May-2019 08:48:54

772

1742.0000

XLON

01002010000048156-E0dwOf9p4vvs20190509

09-May-2019 08:49:28

848

1742.0000

XLON

01002010000049644-E0dwOf9p4wS220190509

09-May-2019 08:49:28

25

1742.0000

XLON

01002010000049644-E0dwOf9p4wS020190509

09-May-2019 08:49:56

960

1741.5000

XLON

11002110000049790-E0dwOf9p4wtd20190509

09-May-2019 08:53:14

1671

1741.5000

XLON

11002110000051285-E0dwOf9p4zkp20190509

09-May-2019 08:55:09

485

1742.5000

XLON

11002110000051477-E0dwOf9p51t120190509

09-May-2019 08:59:14

483

1743.0000

XLON

01002010000054022-E0dwOf9p55rD20190509

09-May-2019 09:00:36

662

1743.5000

XLON

11002110000054628-E0dwOf9p56ol20190509

09-May-2019 09:00:36

441

1743.5000

XLON

11002110000054858-E0dwOf9p56on20190509

09-May-2019 09:03:33

871

1743.0000

XLON

01002010000055893-E0dwOf9p59cj20190509

09-May-2019 09:06:30

441

1742.5000

XLON

11002110000055092-E0dwOf9p5CRL20190509

09-May-2019 09:06:30

618

1742.5000

XLON

01002010000056981-E0dwOf9p5CRR20190509

09-May-2019 09:08:34

910

1742.5000

XLON

01002010000057608-E0dwOf9p5Dvo20190509

09-May-2019 09:09:30

858

1742.0000

XLON

01002010000055547-E0dwOf9p5EV420190509

09-May-2019 09:14:02

243

1743.0000

XLON

01002010000060905-E0dwOf9p5IYa20190509

09-May-2019 09:15:07

629

1743.0000

XLON

11002110000061459-E0dwOf9p5Ja920190509

09-May-2019 09:15:58

441

1742.5000

XLON

01002010000060126-E0dwOf9p5KPl20190509

09-May-2019 09:15:58

858

1741.5000

XLON

01002010000061074-E0dwOf9p5KRQ20190509

09-May-2019 09:21:34

792

1741.0000

XLON

01002010000065930-E0dwOf9p5O0E20190509

09-May-2019 09:22:12

760

1740.5000

XLON

11002110000062224-E0dwOf9p5OOc20190509

09-May-2019 09:24:31

832

1739.5000

XLON

01002010000066635-E0dwOf9p5PY520190509

09-May-2019 09:24:56

768

1739.0000

XLON

11002110000066774-E0dwOf9p5PxH20190509

09-May-2019 09:27:21

629

1738.0000

XLON

01002010000067329-E0dwOf9p5Rz820190509

09-May-2019 09:27:21

876

1738.0000

XLON

01002010000067329-E0dwOf9p5Ryy20190509

09-May-2019 09:34:27

441

1737.0000

XLON

01002010000068749-E0dwOf9p5Y5l20190509

09-May-2019 09:36:38

651

1736.5000

XLON

11002110000068887-E0dwOf9p5Z5X20190509

09-May-2019 09:37:33

1008

1736.0000

XLON

11002110000073111-E0dwOf9p5ZWg20190509

09-May-2019 09:39:00

290

1735.5000

XLON

01002010000072972-E0dwOf9p5aMU20190509

09-May-2019 09:40:00

718

1735.5000

XLON

01002010000072972-E0dwOf9p5apy20190509

09-May-2019 09:43:17

557

1734.5000

XLON

01002010000073776-E0dwOf9p5dSg20190509

09-May-2019 09:46:35

543

1735.0000

XLON

01002010000077539-E0dwOf9p5gQO20190509

09-May-2019 09:46:35

27

1735.0000

XLON

01002010000077539-E0dwOf9p5gQQ20190509

09-May-2019 09:47:44

74

1735.5000

XLON

01002010000078115-E0dwOf9p5hGx20190509

09-May-2019 09:47:44

500

1735.5000

XLON

01002010000078115-E0dwOf9p5hGv20190509

09-May-2019 09:48:12

441

1735.0000

XLON

01002010000078088-E0dwOf9p5hUx20190509

09-May-2019 09:52:22

486

1736.0000

XLON

11002110000079313-E0dwOf9p5kI620190509

09-May-2019 09:53:08

931

1735.5000

XLON

01002010000080166-E0dwOf9p5kyQ20190509

09-May-2019 09:56:18

909

1735.5000

XLON

11002110000081618-E0dwOf9p5n8s20190509

09-May-2019 09:58:52

732

1735.0000

XLON

01002010000080292-E0dwOf9p5oUN20190509

09-May-2019 10:01:28

668

1734.5000

XLON

11002110000081548-E0dwOf9p5q0r20190509

09-May-2019 10:01:45

47

1734.5000

XLON

01002010000083312-E0dwOf9p5qUT20190509

09-May-2019 10:03:21

1188

1735.5000

XLON

01002010000084082-E0dwOf9p5rbS20190509

09-May-2019 10:04:54

594

1735.0000

XLON

01002010000084265-E0dwOf9p5saB20190509

09-May-2019 10:09:38

1

1736.0000

XLON

01002010000086330-E0dwOf9p5vVx20190509

09-May-2019 10:10:22

500

1736.0000

XLON

01002010000086355-E0dwOf9p5vxK20190509

09-May-2019 10:10:22

16

1736.0000

XLON

01002010000086355-E0dwOf9p5vxM20190509

09-May-2019 10:11:31

564

1736.0000

XLON

01002010000087154-E0dwOf9p5wd620190509

09-May-2019 10:16:15

500

1736.5000

XLON

01002010000089930-E0dwOf9p5zZR20190509

09-May-2019 10:16:24

707

1736.0000

XLON

11002110000089911-E0dwOf9p5zdy20190509

09-May-2019 10:20:29

168

1736.5000

XLON

01002010000092206-E0dwOf9p624J20190509

09-May-2019 10:20:29

718

1736.5000

XLON

01002010000092206-E0dwOf9p624L20190509

09-May-2019 10:21:31

441

1736.5000

XLON

01002010000092741-E0dwOf9p62fA20190509

09-May-2019 10:22:56

453

1736.5000

XLON

11002110000093822-E0dwOf9p63dK20190509

09-May-2019 10:22:56

169

1736.5000

XLON

11002110000093822-E0dwOf9p63dM20190509

09-May-2019 10:22:56

111

1736.5000

XLON

11002110000093822-E0dwOf9p63dO20190509

09-May-2019 10:25:06

442

1736.5000

XLON

01002010000094726-E0dwOf9p655M20190509

09-May-2019 10:26:31

618

1736.5000

XLON

11002110000095552-E0dwOf9p65e620190509

09-May-2019 10:29:51

442

1736.5000

XLON

01002010000096554-E0dwOf9p67Vh20190509

09-May-2019 10:34:14

448

1737.5000

XLON

11002110000099060-E0dwOf9p6AWe20190509

09-May-2019 10:34:14

449

1737.5000

XLON

01002010000098868-E0dwOf9p6AWc20190509

09-May-2019 10:34:14

442

1737.5000

XLON

01002010000098869-E0dwOf9p6AWg20190509

09-May-2019 10:35:57

227

1737.5000

XLON

01002010000099881-E0dwOf9p6BTf20190509

09-May-2019 10:35:57

202

1737.5000

XLON

01002010000099881-E0dwOf9p6BTd20190509

09-May-2019 10:35:57

21

1737.5000

XLON

01002010000099881-E0dwOf9p6BTh20190509

09-May-2019 10:36:21

452

1737.5000

XLON

01002010000100074-E0dwOf9p6BgP20190509

09-May-2019 10:37:41

13

1737.5000

XLON

01002010000100527-E0dwOf9p6CDL20190509

09-May-2019 10:38:35

448

1738.5000

XLON

01002010000100729-E0dwOf9p6Cho20190509

09-May-2019 10:38:35

9

1738.5000

XLON

01002010000100729-E0dwOf9p6Chm20190509

09-May-2019 10:41:08

441

1738.5000

XLON

01002010000101875-E0dwOf9p6EJG20190509

09-May-2019 10:41:08

443

1738.5000

XLON

11002110000102139-E0dwOf9p6EJK20190509

09-May-2019 10:43:19

146

1738.5000

XLON

11002110000103489-E0dwOf9p6FWB20190509

09-May-2019 10:43:19

220

1738.5000

XLON

11002110000103489-E0dwOf9p6FW920190509

09-May-2019 10:43:19

635

1738.5000

XLON

11002110000103489-E0dwOf9p6FW720190509

09-May-2019 10:45:26

453

1738.5000

XLON

11002110000104299-E0dwOf9p6HDq20190509

09-May-2019 10:46:08

485

1739.0000

XLON

11002110000104836-E0dwOf9p6Hq220190509

09-May-2019 10:50:21

580

1740.0000

XLON

11002110000106484-E0dwOf9p6Joo20190509

09-May-2019 10:50:21

110

1740.0000

XLON

01002010000106258-E0dwOf9p6Jot20190509

09-May-2019 10:50:24

332

1740.0000

XLON

01002010000106258-E0dwOf9p6JsT20190509

09-May-2019 10:51:28

485

1740.0000

XLON

11002110000106812-E0dwOf9p6KPh20190509

09-May-2019 10:52:59

224

1740.0000

XLON

01002010000107292-E0dwOf9p6LML20190509

09-May-2019 10:55:05

726

1740.0000

XLON

11002110000108324-E0dwOf9p6MXe20190509

09-May-2019 10:55:06

529

1739.5000

XLON

11002110000107531-E0dwOf9p6MZW20190509

09-May-2019 10:58:17

178

1741.0000

XLON

11002110000109748-E0dwOf9p6OBR20190509

09-May-2019 10:59:05

364

1741.5000

XLON

01002010000109847-E0dwOf9p6Ojh20190509

09-May-2019 10:59:21

88

1741.5000

XLON

11002110000110125-E0dwOf9p6Orr20190509

09-May-2019 10:59:37

261

1741.5000

XLON

01002010000110025-E0dwOf9p6P7t20190509

09-May-2019 11:02:08

751

1741.5000

XLON

01002010000111108-E0dwOf9p6QkG20190509

09-May-2019 11:02:17

340

1741.5000

XLON

01002010000111108-E0dwOf9p6R4p20190509

09-May-2019 11:02:30

923

1741.0000

XLON

11002110000111331-E0dwOf9p6RfH20190509

09-May-2019 11:04:13

805

1740.0000

XLON

01002010000112006-E0dwOf9p6Skt20190509

09-May-2019 11:10:53

623

1741.5000

XLON

01002010000115128-E0dwOf9p6Vq520190509

09-May-2019 11:15:26

1070

1741.5000

XLON

01002010000117460-E0dwOf9p6XkC20190509

09-May-2019 11:17:50

444

1741.0000

XLON

01002010000118918-E0dwOf9p6Ypn20190509

09-May-2019 11:17:50

590

1741.0000

XLON

01002010000118919-E0dwOf9p6Ypp20190509

09-May-2019 11:17:50

1393

1741.0000

XLON

01002010000118784-E0dwOf9p6Ypg20190509

09-May-2019 11:22:23

455

1741.0000

XLON

11002110000121613-E0dwOf9p6bfs20190509

09-May-2019 11:25:15

650

1741.0000

XLON

01002010000122347-E0dwOf9p6cuu20190509

09-May-2019 11:29:31

979

1741.0000

XLON

11002110000123722-E0dwOf9p6fCR20190509

09-May-2019 11:29:31

1524

1741.0000

XLON

01002010000124989-E0dwOf9p6fCb20190509

09-May-2019 11:35:33

801

1741.0000

XLON

01002010000127961-E0dwOf9p6iy520190509

09-May-2019 11:36:18

510

1740.5000

XLON

11002110000122608-E0dwOf9p6jCd20190509

09-May-2019 11:40:55

507

1740.0000

XLON

01002010000129732-E0dwOf9p6lmG20190509

09-May-2019 11:40:55

299

1740.0000

XLON

11002110000125546-E0dwOf9p6lm420190509

09-May-2019 11:40:58

447

1739.5000

XLON

11002110000129108-E0dwOf9p6lqU20190509

09-May-2019 11:40:58

485

1739.5000

XLON

01002010000128409-E0dwOf9p6lqS20190509

09-May-2019 11:47:09

901

1740.5000

XLON

11002110000132544-E0dwOf9p6oWR20190509

09-May-2019 11:49:18

40

1741.0000

XLON

11002110000133471-E0dwOf9p6pQM20190509

09-May-2019 11:52:25

194

1740.5000

XLON

11002110000134609-E0dwOf9p6rYo20190509

09-May-2019 11:53:28

598

1740.5000

XLON

11002110000134609-E0dwOf9p6s7D20190509

09-May-2019 11:55:05

623

1740.0000

XLON

01002010000134431-E0dwOf9p6t7p20190509

09-May-2019 11:55:05

465

1740.0000

XLON

01002010000135516-E0dwOf9p6t7r20190509

09-May-2019 11:57:25

1146

1739.5000

XLON

01002010000135133-E0dwOf9p6urW20190509

09-May-2019 12:03:23

454

1740.0000

XLON

11002110000139321-E0dwOf9p6yG320190509

09-May-2019 12:05:45

569

1740.0000

XLON

11002110000140415-E0dwOf9p6zJY20190509

09-May-2019 12:05:45

79

1740.0000

XLON

11002110000140415-E0dwOf9p6zJc20190509

09-May-2019 12:08:32

179

1740.0000

XLON

01002010000142507-E0dwOf9p70NO20190509

09-May-2019 12:08:53

204

1740.0000

XLON

01002010000142507-E0dwOf9p70VZ20190509

09-May-2019 12:09:22

102

1740.0000

XLON

01002010000142507-E0dwOf9p70f920190509

09-May-2019 12:09:22

48

1740.0000

XLON

01002010000142518-E0dwOf9p70fN20190509

09-May-2019 12:09:22

569

1740.0000

XLON

01002010000142518-E0dwOf9p70fD20190509

09-May-2019 12:10:19

323

1739.5000

XLON

01002010000143182-E0dwOf9p716d20190509

09-May-2019 12:10:19

737

1739.5000

XLON

01002010000143182-E0dwOf9p716g20190509

09-May-2019 12:12:29

277

1739.0000

XLON

11002110000143345-E0dwOf9p72IC20190509

09-May-2019 12:12:29

169

1739.0000

XLON

11002110000143345-E0dwOf9p72Hz20190509

09-May-2019 12:12:29

243

1739.0000

XLON

11002110000143345-E0dwOf9p72I920190509

09-May-2019 12:12:29

208

1739.0000

XLON

11002110000143345-E0dwOf9p72I720190509

09-May-2019 12:14:34

815

1738.5000

XLON

01002010000143183-E0dwOf9p73go20190509

09-May-2019 12:15:52

202

1738.5000

XLON

01002010000146157-E0dwOf9p74Xy20190509

09-May-2019 12:15:54

283

1738.5000

XLON

01002010000146157-E0dwOf9p74Zw20190509

09-May-2019 12:20:11

68

1738.0000

XLON

01002010000148059-E0dwOf9p76ZG20190509

09-May-2019 12:20:58

554

1738.0000

XLON

01002010000148059-E0dwOf9p772U20190509

09-May-2019 12:20:58

272

1738.0000

XLON

01002010000148059-E0dwOf9p772f20190509

09-May-2019 12:20:58

64

1738.0000

XLON

01002010000148059-E0dwOf9p772l20190509

09-May-2019 12:23:20

692

1739.0000

XLON

01002010000149783-E0dwOf9p78Qu20190509

09-May-2019 12:26:12

483

1739.0000

XLON

01002010000151170-E0dwOf9p79kl20190509

09-May-2019 12:27:12

529

1739.0000

XLON

01002010000151599-E0dwOf9p7AJ720190509

09-May-2019 12:32:09

401

1739.0000

XLON

01002010000154350-E0dwOf9p7DJk20190509

09-May-2019 12:32:09

418

1739.0000

XLON

01002010000154350-E0dwOf9p7DJm20190509

09-May-2019 12:34:28

783

1739.5000

XLON

11002110000155509-E0dwOf9p7EZn20190509

09-May-2019 12:35:26

393

1739.5000

XLON

01002010000155563-E0dwOf9p7FAS20190509

09-May-2019 12:37:28

151

1739.5000

XLON

01002010000155563-E0dwOf9p7G8i20190509

09-May-2019 12:37:28

446

1739.5000

XLON

01002010000155793-E0dwOf9p7G8k20190509

09-May-2019 12:37:28

451

1739.5000

XLON

01002010000155793-E0dwOf9p7G8o20190509

09-May-2019 12:38:35

367

1740.0000

XLON

11002110000156943-E0dwOf9p7Gjt20190509

09-May-2019 12:38:35

104

1740.0000

XLON

11002110000156943-E0dwOf9p7Gjr20190509

09-May-2019 12:39:55

792

1739.0000

XLON

11002110000156057-E0dwOf9p7Hmo20190509

09-May-2019 12:40:28

530

1740.0000

XLON

11002110000158426-E0dwOf9p7IMw20190509

09-May-2019 12:43:46

418

1739.5000

XLON

11002110000159322-E0dwOf9p7Jse20190509

09-May-2019 12:43:46

111

1739.5000

XLON

11002110000159322-E0dwOf9p7Jsc20190509

09-May-2019 12:44:59

683

1739.5000

XLON

01002010000159789-E0dwOf9p7KuQ20190509

09-May-2019 12:46:16

56

1739.5000

XLON

01002010000159789-E0dwOf9p7Ldo20190509

09-May-2019 12:47:31

7

1739.5000

XLON

11002110000160954-E0dwOf9p7MJG20190509

09-May-2019 12:47:36

202

1739.5000

XLON

11002110000160954-E0dwOf9p7MSf20190509

09-May-2019 12:47:43

957

1739.5000

XLON

01002010000160977-E0dwOf9p7Mk120190509

09-May-2019 12:47:43

212

1739.5000

XLON

11002110000161269-E0dwOf9p7Mk520190509

09-May-2019 12:47:43

514

1739.5000

XLON

11002110000160954-E0dwOf9p7Mjz20190509

09-May-2019 12:49:13

467

1737.5000

XLON

11002110000162339-E0dwOf9p7Obu20190509

09-May-2019 12:51:28

505

1736.5000

XLON

01002010000163553-E0dwOf9p7Qtq20190509

09-May-2019 12:55:18

657

1735.0000

XLON

11002110000164379-E0dwOf9p7Toy20190509

09-May-2019 12:55:18

751

1735.0000

XLON

01002010000164426-E0dwOf9p7Tp220190509

09-May-2019 12:56:34

605

1734.5000

XLON

01002010000165080-E0dwOf9p7V7420190509

09-May-2019 12:57:35

204

1734.0000

XLON

01002010000165250-E0dwOf9p7W1z20190509

09-May-2019 12:57:49

720

1734.0000

XLON

01002010000165250-E0dwOf9p7WHF20190509

09-May-2019 13:00:03

662

1733.5000

XLON

11002110000167825-E0dwOf9p7YJo20190509

09-May-2019 13:01:52

662

1732.5000

XLON

11002110000168804-E0dwOf9p7aJ720190509

09-May-2019 13:06:27

379

1733.5000

XLON

01002010000170630-E0dwOf9p7eCh20190509

09-May-2019 13:06:27

238

1733.5000

XLON

01002010000170630-E0dwOf9p7eCj20190509

09-May-2019 13:07:27

218

1733.5000

XLON

11002110000171350-E0dwOf9p7fCs20190509

09-May-2019 13:07:27

44

1733.5000

XLON

01002010000171107-E0dwOf9p7fCu20190509

09-May-2019 13:09:03

216

1733.5000

XLON

01002010000171968-E0dwOf9p7goW20190509

09-May-2019 13:09:03

19

1733.5000

XLON

01002010000171968-E0dwOf9p7goU20190509

09-May-2019 13:09:03

613

1733.5000

XLON

01002010000171968-E0dwOf9p7goS20190509

09-May-2019 13:09:03

11

1733.5000

XLON

01002010000171968-E0dwOf9p7goQ20190509

09-May-2019 13:09:32

1360

1733.0000

XLON

01002010000171878-E0dwOf9p7hF520190509

09-May-2019 13:14:36

154

1734.5000

XLON

01002010000173860-E0dwOf9p7mHY20190509

09-May-2019 13:17:50

465

1737.0000

XLON

11002110000175409-E0dwOf9p7oUP20190509

09-May-2019 13:17:50

283

1737.0000

XLON

11002110000175409-E0dwOf9p7oUN20190509

09-May-2019 13:19:36

288

1737.0000

XLON

11002110000176015-E0dwOf9p7pcf20190509

09-May-2019 13:19:36

198

1737.0000

XLON

11002110000176015-E0dwOf9p7pcb20190509

09-May-2019 13:19:36

260

1737.0000

XLON

11002110000176015-E0dwOf9p7pcd20190509

09-May-2019 13:21:45

485

1737.0000

XLON

11002110000176582-E0dwOf9p7qw120190509

09-May-2019 13:21:45

447

1737.0000

XLON

11002110000176713-E0dwOf9p7qw320190509

09-May-2019 13:22:11

30

1737.0000

XLON

11002110000176915-E0dwOf9p7rAY20190509

09-May-2019 13:22:11

500

1737.0000

XLON

11002110000176915-E0dwOf9p7rAW20190509

09-May-2019 13:23:48

171

1737.0000

XLON

11002110000177587-E0dwOf9p7s8Q20190509

09-May-2019 13:23:48

500

1737.0000

XLON

11002110000177587-E0dwOf9p7s8M20190509

09-May-2019 13:23:48

100

1737.0000

XLON

11002110000177587-E0dwOf9p7s8O20190509

09-May-2019 13:25:46

258

1737.0000

XLON

01002010000178150-E0dwOf9p7taS20190509

09-May-2019 13:25:46

200

1737.0000

XLON

01002010000178150-E0dwOf9p7taQ20190509

09-May-2019 13:27:08

100

1737.0000

XLON

01002010000178601-E0dwOf9p7ubH20190509

09-May-2019 13:27:08

233

1737.0000

XLON

01002010000178601-E0dwOf9p7ubJ20190509

09-May-2019 13:27:56

100

1737.0000

XLON

11002110000179093-E0dwOf9p7v4X20190509

09-May-2019 13:27:56

227

1737.0000

XLON

11002110000179093-E0dwOf9p7v4Z20190509

09-May-2019 13:28:02

624

1737.0000

XLON

11002110000179149-E0dwOf9p7vDu20190509

09-May-2019 13:29:36

300

1737.0000

XLON

01002010000179714-E0dwOf9p7wSR20190509

09-May-2019 13:29:36

141

1737.0000

XLON

01002010000179714-E0dwOf9p7wST20190509

09-May-2019 13:30:48

100

1739.0000

XLON

11002110000180630-E0dwOf9p7yYk20190509

09-May-2019 13:30:51

634

1739.0000

XLON

01002010000180454-E0dwOf9p7ygS20190509

09-May-2019 13:33:19

446

1740.0000

XLON

11002110000182367-E0dwOf9p82rg20190509

09-May-2019 13:33:19

738

1740.0000

XLON

01002010000181763-E0dwOf9p82re20190509

09-May-2019 13:34:43

1

1740.0000

XLON

01002010000182929-E0dwOf9p85dN20190509

09-May-2019 13:34:43

221

1740.0000

XLON

01002010000182929-E0dwOf9p85dU20190509

09-May-2019 13:34:59

182

1740.0000

XLON

01002010000182929-E0dwOf9p865s20190509

09-May-2019 13:34:59

335

1740.0000

XLON

01002010000182929-E0dwOf9p865v20190509

09-May-2019 13:36:30

300

1740.5000

XLON

01002010000183945-E0dwOf9p88vc20190509

09-May-2019 13:36:30

436

1740.5000

XLON

01002010000183945-E0dwOf9p88ve20190509

09-May-2019 13:37:37

805

1740.0000

XLON

11002110000184667-E0dwOf9p8AZb20190509

09-May-2019 13:37:37

814

1740.0000

XLON

01002010000184464-E0dwOf9p8AZf20190509

09-May-2019 13:37:38

805

1739.5000

XLON

01002010000184455-E0dwOf9p8AcP20190509

09-May-2019 13:39:25

821

1739.0000

XLON

11002110000185384-E0dwOf9p8DA420190509

09-May-2019 13:39:25

283

1739.0000

XLON

11002110000185384-E0dwOf9p8DA720190509

09-May-2019 13:40:20

1104

1738.5000

XLON

01002010000185184-E0dwOf9p8ES220190509

09-May-2019 13:40:28

30

1737.5000

XLON

11002110000185827-E0dwOf9p8Ei220190509

09-May-2019 13:40:28

30

1737.5000

XLON

11002110000185827-E0dwOf9p8Ehz20190509

09-May-2019 13:40:30

1

1737.5000

XLON

11002110000185827-E0dwOf9p8Ekg20190509

09-May-2019 13:40:30

549

1737.5000

XLON

11002110000185827-E0dwOf9p8Eki20190509

09-May-2019 13:44:29

529

1738.5000

XLON

01002010000187895-E0dwOf9p8KY420190509

09-May-2019 13:44:29

462

1738.5000

XLON

11002110000188087-E0dwOf9p8KY620190509

09-May-2019 13:44:40

1260

1738.0000

XLON

11002110000188047-E0dwOf9p8Kqa20190509

09-May-2019 13:46:10

441

1737.0000

XLON

11002110000188715-E0dwOf9p8NBn20190509

09-May-2019 13:49:31

902

1737.0000

XLON

11002110000190467-E0dwOf9p8RxK20190509

09-May-2019 13:49:50

914

1736.5000

XLON

01002010000190139-E0dwOf9p8SSj20190509

09-May-2019 13:51:05

289

1736.0000

XLON

01002010000190424-E0dwOf9p8UNz20190509

09-May-2019 13:52:33

485

1735.5000

XLON

01002010000190984-E0dwOf9p8WyN20190509

09-May-2019 13:54:03

245

1734.5000

XLON

11002110000193490-E0dwOf9p8ZIP20190509

09-May-2019 13:54:03

658

1734.5000

XLON

11002110000193490-E0dwOf9p8ZIS20190509

09-May-2019 13:55:34

1123

1735.0000

XLON

11002110000194130-E0dwOf9p8bah20190509

09-May-2019 13:57:21

261

1736.0000

XLON

01002010000194658-E0dwOf9p8ekq20190509

09-May-2019 14:00:41

617

1736.5000

XLON

01002010000195854-E0dwOf9p8k7b20190509

09-May-2019 14:02:15

949

1734.0000

XLON

11002110000196659-E0dwOf9p8nKh20190509

09-May-2019 14:02:21

200

1734.0000

XLON

11002110000196659-E0dwOf9p8nYC20190509

09-May-2019 14:02:39

427

1733.5000

XLON

01002010000196413-E0dwOf9p8o4a20190509

09-May-2019 14:02:39

43

1734.0000

XLON

11002110000196659-E0dwOf9p8o2P20190509

09-May-2019 14:02:39

790

1733.5000

XLON

01002010000196413-E0dwOf9p8o4Y20190509

09-May-2019 14:02:39

213

1733.5000

XLON

01002010000196413-E0dwOf9p8o4J20190509

09-May-2019 14:03:03

197

1733.0000

XLON

01002010000196457-E0dwOf9p8oq420190509

09-May-2019 14:03:03

757

1733.0000

XLON

01002010000196457-E0dwOf9p8opz20190509

09-May-2019 14:07:14

106

1734.0000

XLON

11002110000199371-E0dwOf9p8wHM20190509

09-May-2019 14:07:14

336

1734.0000

XLON

11002110000199371-E0dwOf9p8wHO20190509

09-May-2019 14:08:08

258

1733.5000

XLON

01002010000199511-E0dwOf9p8y3K20190509

09-May-2019 14:08:08

227

1733.5000

XLON

01002010000199511-E0dwOf9p8y3I20190509

09-May-2019 14:09:15

240

1734.5000

XLON

01002010000200237-E0dwOf9p90HJ20190509

09-May-2019 14:09:41

514

1734.0000

XLON

01002010000200371-E0dwOf9p911u20190509

09-May-2019 14:10:37

815

1733.5000

XLON

11002110000201204-E0dwOf9p92eg20190509

09-May-2019 14:12:05

13

1734.0000

XLON

01002010000201294-E0dwOf9p94bU20190509

09-May-2019 14:12:06

802

1734.0000

XLON

01002010000201294-E0dwOf9p94dZ20190509

09-May-2019 14:14:00

442

1734.0000

XLON

11002110000202792-E0dwOf9p978u20190509

09-May-2019 14:16:20

480

1734.5000

XLON

11002110000203384-E0dwOf9p99zZ20190509

09-May-2019 14:16:20

6

1734.5000

XLON

11002110000203384-E0dwOf9p99zX20190509

09-May-2019 14:17:17

481

1735.0000

XLON

01002010000203786-E0dwOf9p9AwS20190509

09-May-2019 14:19:46

63

1735.0000

XLON

11002110000204918-E0dwOf9p9E6W20190509

09-May-2019 14:19:46

466

1735.0000

XLON

11002110000204918-E0dwOf9p9E6U20190509

09-May-2019 14:19:46

575

1735.0000

XLON

01002010000204694-E0dwOf9p9E6S20190509

09-May-2019 14:20:55

200

1735.0000

XLON

01002010000205606-E0dwOf9p9FQ620190509

09-May-2019 14:21:18

340

1735.0000

XLON

01002010000205606-E0dwOf9p9Frj20190509

09-May-2019 14:22:09

541

1735.0000

XLON

01002010000206259-E0dwOf9p9Gqo20190509

09-May-2019 14:23:15

445

1735.5000

XLON

01002010000206510-E0dwOf9p9IVs20190509

09-May-2019 14:24:45

118

1735.0000

XLON

01002010000207597-E0dwOf9p9KDk20190509

09-May-2019 14:24:45

36

1735.0000

XLON

01002010000207597-E0dwOf9p9KDm20190509

09-May-2019 14:24:45

37

1735.0000

XLON

01002010000207597-E0dwOf9p9KDi20190509

09-May-2019 14:24:45

414

1735.0000

XLON

01002010000207597-E0dwOf9p9KDo20190509

09-May-2019 14:24:51

188

1734.5000

XLON

11002110000205628-E0dwOf9p9KKn20190509

09-May-2019 14:25:34

250

1734.5000

XLON

11002110000205628-E0dwOf9p9LCj20190509

09-May-2019 14:25:34

179

1734.5000

XLON

11002110000205628-E0dwOf9p9LCf20190509

09-May-2019 14:25:41

716

1734.0000

XLON

01002010000207958-E0dwOf9p9LKp20190509

09-May-2019 14:28:00

1561

1733.5000

XLON

11002110000209050-E0dwOf9p9NiA20190509

09-May-2019 14:28:47

702

1733.0000

XLON

01002010000208800-E0dwOf9p9OXH20190509

09-May-2019 14:29:00

1047

1733.5000

XLON

11002110000209814-E0dwOf9p9OyL20190509

09-May-2019 14:30:03

200

1733.0000

XLON

01002010000209507-E0dwOf9p9Q8620190509

09-May-2019 14:30:03

465

1732.5000

XLON

01002010000209565-E0dwOf9p9QAj20190509

09-May-2019 14:30:03

1195

1733.0000

XLON

01002010000209507-E0dwOf9p9Q8p20190509

09-May-2019 14:33:12

441

1734.0000

XLON

11002110000212282-E0dwOf9p9ULb20190509

09-May-2019 14:35:24

386

1734.5000

XLON

11002110000213621-E0dwOf9p9XPb20190509

09-May-2019 14:37:10

441

1734.0000

XLON

11002110000214775-E0dwOf9p9a1R20190509

09-May-2019 14:37:13

441

1733.5000

XLON

01002010000214562-E0dwOf9p9a8F20190509

09-May-2019 14:39:00

879

1733.0000

XLON

01002010000215392-E0dwOf9p9c4G20190509

09-May-2019 14:39:04

1055

1732.5000

XLON

11002110000215607-E0dwOf9p9cJf20190509

09-May-2019 14:40:33

999

1733.0000

XLON

11002110000216213-E0dwOf9p9e3T20190509

09-May-2019 14:40:33

83

1733.0000

XLON

11002110000216213-E0dwOf9p9e3Q20190509

09-May-2019 14:43:51

402

1734.5000

XLON

11002110000217539-E0dwOf9p9ixv20190509

09-May-2019 14:43:51

500

1734.5000

XLON

11002110000217539-E0dwOf9p9ixt20190509

09-May-2019 14:44:41

743

1734.0000

XLON

11002110000217589-E0dwOf9p9jyu20190509

09-May-2019 14:46:16

485

1735.0000

XLON

11002110000218401-E0dwOf9p9m5h20190509

09-May-2019 14:47:08

477

1735.0000

XLON

01002010000218469-E0dwOf9p9nKo20190509

09-May-2019 14:49:52

500

1735.5000

XLON

11002110000219640-E0dwOf9p9rMf20190509

09-May-2019 14:49:52

95

1735.5000

XLON

11002110000219640-E0dwOf9p9rMh20190509

09-May-2019 14:50:28

617

1735.5000

XLON

11002110000219831-E0dwOf9p9s4620190509

09-May-2019 14:50:38

541

1735.0000

XLON

01002010000218992-E0dwOf9p9sC720190509

09-May-2019 14:52:20

3

1735.0000

XLON

01002010000219815-E0dwOf9p9u3v20190509

09-May-2019 14:52:20

1113

1735.0000

XLON

01002010000219815-E0dwOf9p9u3t20190509

09-May-2019 14:52:37

39

1734.5000

XLON

11002110000219186-E0dwOf9p9uUg20190509

09-May-2019 14:52:37

502

1734.5000

XLON

11002110000219186-E0dwOf9p9uUk20190509

09-May-2019 14:54:13

1272

1733.5000

XLON

01002010000220023-E0dwOf9p9wBi20190509

09-May-2019 14:54:49

636

1733.0000

XLON

11002110000220253-E0dwOf9p9wnn20190509

09-May-2019 14:54:49

576

1733.0000

XLON

11002110000220143-E0dwOf9p9wng20190509

09-May-2019 14:54:49

2

1733.0000

XLON

11002110000220253-E0dwOf9p9wnk20190509

09-May-2019 14:56:06

817

1734.0000

XLON

11002110000220469-E0dwOf9p9yK420190509

09-May-2019 14:57:08

100

1734.0000

XLON

11002110000220735-E0dwOf9pA00J20190509

09-May-2019 14:57:32

99

1734.0000

XLON

01002010000220547-E0dwOf9pA0Q320190509

09-May-2019 14:57:32

500

1734.0000

XLON

01002010000220547-E0dwOf9pA0Q520190509

09-May-2019 14:57:36

885

1733.5000

XLON

11002110000220460-E0dwOf9pA0j020190509

09-May-2019 14:58:53

441

1733.0000

XLON

01002010000220702-E0dwOf9pA3ie20190509

09-May-2019 15:01:01

1030

1733.5000

XLON

11002110000221190-E0dwOf9pA7wk20190509

09-May-2019 15:02:08

690

1733.0000

XLON

01002010000221155-E0dwOf9pA9Uu20190509

09-May-2019 15:03:41

529

1732.5000

XLON

11002110000220927-E0dwOf9pABVQ20190509

09-May-2019 15:03:56

207

1732.5000

XLON

11002110000221623-E0dwOf9pABmC20190509

09-May-2019 15:03:56

234

1732.5000

XLON

11002110000221623-E0dwOf9pABmA20190509

09-May-2019 15:05:32

529

1733.0000

XLON

11002110000221724-E0dwOf9pAE0e20190509

09-May-2019 15:07:30

248

1732.5000

XLON

01002010000221898-E0dwOf9pAGll20190509

09-May-2019 15:07:30

900

1732.5000

XLON

01002010000221898-E0dwOf9pAGlj20190509

09-May-2019 15:09:06

662

1732.0000

XLON

01002010000221391-E0dwOf9pAJ6d20190509

09-May-2019 15:10:56

485

1732.5000

XLON

11002110000222662-E0dwOf9pAKzP20190509

09-May-2019 15:11:34

706

1732.0000

XLON

11002110000222609-E0dwOf9pALZ120190509

09-May-2019 15:12:15

1442

1731.0000

XLON

01002010000222637-E0dwOf9pAMQn20190509

09-May-2019 15:13:59

485

1732.0000

XLON

01002010000222963-E0dwOf9pAOun20190509

09-May-2019 15:13:59

358

1732.0000

XLON

01002010000222963-E0dwOf9pAOur20190509

09-May-2019 15:13:59

844

1732.0000

XLON

01002010000222963-E0dwOf9pAOup20190509

09-May-2019 15:15:43

500

1732.0000

XLON

01002010000223316-E0dwOf9pARKe20190509

09-May-2019 15:15:59

668

1732.0000

XLON

01002010000223355-E0dwOf9pARmy20190509

09-May-2019 15:16:29

1311

1731.5000

XLON

01002010000222832-E0dwOf9pASRy20190509

09-May-2019 15:17:41

498

1731.5000

XLON

01002010000223535-E0dwOf9pAUJA20190509

09-May-2019 15:19:08

32

1731.0000

XLON

01002010000223818-E0dwOf9pAWRB20190509

09-May-2019 15:19:09

1208

1731.0000

XLON

01002010000223818-E0dwOf9pAWUB20190509

09-May-2019 15:20:01

1049

1730.5000

XLON

11002110000224022-E0dwOf9pAXn320190509

09-May-2019 15:20:28

200

1730.5000

XLON

11002110000224301-E0dwOf9pAYvK20190509

09-May-2019 15:20:28

185

1730.5000

XLON

11002110000224301-E0dwOf9pAYvI20190509

09-May-2019 15:20:52

497

1730.0000

XLON

01002010000224054-E0dwOf9pAZgy20190509

09-May-2019 15:22:12

485

1730.0000

XLON

11002110000224576-E0dwOf9pAbr120190509

09-May-2019 15:23:50

196

1729.0000

XLON

01002010000224023-E0dwOf9pAeAp20190509

09-May-2019 15:23:56

377

1729.0000

XLON

01002010000224023-E0dwOf9pAeIM20190509

09-May-2019 15:24:19

441

1728.0000

XLON

01002010000224525-E0dwOf9pAepS20190509

09-May-2019 15:25:32

104

1728.0000

XLON

01002010000224917-E0dwOf9pAh4120190509