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:

21 May 2019

Number of ordinary shares purchased:

192,300

Volume weighted average price paid per share (p):

1813.8960

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

21-May-2019 07:01:12

593

1817.5000

XLON

11002110000001154-E0e56AwxJh0220190521

21-May-2019 07:01:12

1544

1818.5000

XLON

01002010000001193-E0e56AwxJgzV20190521

21-May-2019 07:01:12

578

1818.0000

XLON

11002110000001111-E0e56AwxJgzj20190521

21-May-2019 07:01:12

1203

1818.0000

XLON

11002110000001111-E0e56AwxJgzh20190521

21-May-2019 07:05:15

662

1817.0000

XLON

11002110000002367-E0e56AwxJkJS20190521

21-May-2019 07:06:30

485

1815.0000

XLON

01002010000003392-E0e56AwxJlaD20190521

21-May-2019 07:09:13

511

1813.5000

XLON

01002010000004008-E0e56AwxJobR20190521

21-May-2019 07:10:21

112

1813.0000

XLON

01002010000004487-E0e56AwxJptC20190521

21-May-2019 07:10:21

371

1813.0000

XLON

01002010000004487-E0e56AwxJptA20190521

21-May-2019 07:18:45

500

1815.0000

XLON

01002010000008949-E0e56AwxK0jS20190521

21-May-2019 07:18:48

500

1815.0000

XLON

01002010000008979-E0e56AwxK0mr20190521

21-May-2019 07:18:48

97

1815.0000

XLON

01002010000008979-E0e56AwxK0mt20190521

21-May-2019 07:20:26

500

1814.5000

XLON

11002110000010225-E0e56AwxK2ba20190521

21-May-2019 07:21:06

518

1816.5000

XLON

11002110000010807-E0e56AwxK3gH20190521

21-May-2019 07:21:18

467

1816.5000

XLON

01002010000010877-E0e56AwxK3v320190521

21-May-2019 07:21:50

283

1814.5000

XLON

01002010000011117-E0e56AwxK4Zo20190521

21-May-2019 07:23:28

42

1816.5000

XLON

11002110000012525-E0e56AwxK6X720190521

21-May-2019 07:23:28

400

1816.5000

XLON

11002110000012525-E0e56AwxK6X520190521

21-May-2019 07:23:37

573

1816.0000

XLON

11002110000012291-E0e56AwxK6lV20190521

21-May-2019 07:26:56

441

1816.5000

XLON

11002110000013891-E0e56AwxKAk520190521

21-May-2019 07:28:34

764

1815.5000

XLON

11002110000014756-E0e56AwxKCPA20190521

21-May-2019 07:28:34

1070

1815.5000

XLON

01002010000014742-E0e56AwxKCP820190521

21-May-2019 07:29:54

687

1814.5000

XLON

01002010000014761-E0e56AwxKDwi20190521

21-May-2019 07:30:35

630

1814.5000

XLON

01002010000016241-E0e56AwxKEq420190521

21-May-2019 07:30:50

500

1814.5000

XLON

01002010000016334-E0e56AwxKFAE20190521

21-May-2019 07:33:55

441

1816.5000

XLON

01002010000018086-E0e56AwxKIrI20190521

21-May-2019 07:33:55

462

1816.5000

XLON

11002110000018078-E0e56AwxKIrK20190521

21-May-2019 07:35:12

790

1815.5000

XLON

01002010000018087-E0e56AwxKKbq20190521

21-May-2019 07:39:22

552

1816.0000

XLON

11002110000021782-E0e56AwxKP2G20190521

21-May-2019 07:39:22

608

1816.0000

XLON

01002010000021545-E0e56AwxKP2E20190521

21-May-2019 07:43:00

446

1818.0000

XLON

11002110000024350-E0e56AwxKSSA20190521

21-May-2019 07:44:22

42

1818.0000

XLON

11002110000025245-E0e56AwxKTS320190521

21-May-2019 07:44:26

363

1818.0000

XLON

11002110000025297-E0e56AwxKTV920190521

21-May-2019 07:46:26

23

1817.5000

XLON

01002010000026270-E0e56AwxKUzw20190521

21-May-2019 07:46:26

105

1817.5000

XLON

01002010000026270-E0e56AwxKV0020190521

21-May-2019 07:46:32

302

1817.5000

XLON

01002010000026270-E0e56AwxKV9P20190521

21-May-2019 07:46:32

187

1817.5000

XLON

01002010000026270-E0e56AwxKV9T20190521

21-May-2019 07:46:56

617

1817.0000

XLON

11002110000026262-E0e56AwxKVXL20190521

21-May-2019 07:47:42

227

1817.0000

XLON

11002110000026927-E0e56AwxKVwL20190521

21-May-2019 07:50:06

747

1817.0000

XLON

11002110000027736-E0e56AwxKXJY20190521

21-May-2019 07:50:06

1019

1817.0000

XLON

01002010000027669-E0e56AwxKXJW20190521

21-May-2019 07:52:07

442

1816.5000

XLON

01002010000028406-E0e56AwxKZX820190521

21-May-2019 07:54:15

80

1817.0000

XLON

11002110000029161-E0e56AwxKceF20190521

21-May-2019 07:54:15

537

1817.0000

XLON

11002110000029161-E0e56AwxKceH20190521

21-May-2019 07:54:48

604

1817.0000

XLON

11002110000029690-E0e56AwxKd5E20190521

21-May-2019 08:01:02

529

1818.5000

XLON

01002010000033399-E0e56AwxKikB20190521

21-May-2019 08:01:35

390

1819.0000

XLON

01002010000033450-E0e56AwxKjvg20190521

21-May-2019 08:01:35

140

1819.0000

XLON

01002010000033450-E0e56AwxKjvU20190521

21-May-2019 08:04:22

300

1818.5000

XLON

11002110000034689-E0e56AwxKnEY20190521

21-May-2019 08:07:42

1293

1819.5000

XLON

11002110000035709-E0e56AwxKqgb20190521

21-May-2019 08:11:26

477

1820.0000

XLON

11002110000037461-E0e56AwxKuRl20190521

21-May-2019 08:11:26

53

1820.0000

XLON

11002110000037461-E0e56AwxKuRo20190521

21-May-2019 08:14:04

253

1821.0000

XLON

01002010000038683-E0e56AwxKwW420190521

21-May-2019 08:14:04

156

1821.0000

XLON

01002010000038683-E0e56AwxKwW020190521

21-May-2019 08:14:04

500

1821.0000

XLON

01002010000038683-E0e56AwxKwW220190521

21-May-2019 08:14:04

130

1821.0000

XLON

01002010000038683-E0e56AwxKwVy20190521

21-May-2019 08:16:50

398

1822.5000

XLON

01002010000039764-E0e56AwxKzFr20190521

21-May-2019 08:16:50

43

1822.5000

XLON

01002010000039764-E0e56AwxKzFp20190521

21-May-2019 08:16:50

457

1822.5000

XLON

11002110000039752-E0e56AwxKzFn20190521

21-May-2019 08:18:30

441

1822.5000

XLON

11002110000040605-E0e56AwxL0rp20190521

21-May-2019 08:20:33

500

1824.5000

XLON

01002010000041552-E0e56AwxL2gq20190521

21-May-2019 08:20:33

382

1824.5000

XLON

01002010000041552-E0e56AwxL2gs20190521

21-May-2019 08:22:28

850

1823.5000

XLON

01002010000042475-E0e56AwxL4Ls20190521

21-May-2019 08:22:28

32

1823.5000

XLON

01002010000042475-E0e56AwxL4Lu20190521

21-May-2019 08:24:01

1058

1823.0000

XLON

11002110000042475-E0e56AwxL5P220190521

21-May-2019 08:24:24

33

1823.0000

XLON

11002110000043019-E0e56AwxL5cC20190521

21-May-2019 08:24:24

312

1823.0000

XLON

11002110000043019-E0e56AwxL5cA20190521

21-May-2019 08:25:02

367

1822.5000

XLON

11002110000042935-E0e56AwxL5tt20190521

21-May-2019 08:25:02

74

1822.5000

XLON

11002110000042935-E0e56AwxL5tr20190521

21-May-2019 08:27:53

717

1822.5000

XLON

11002110000044571-E0e56AwxL7g320190521

21-May-2019 08:27:53

496

1822.5000

XLON

11002110000044499-E0e56AwxL7fu20190521

21-May-2019 08:27:53

1277

1822.5000

XLON

01002010000043972-E0e56AwxL7fs20190521

21-May-2019 08:27:53

71

1822.5000

XLON

11002110000044499-E0e56AwxL7fx20190521

21-May-2019 08:29:42

441

1821.5000

XLON

11002110000045315-E0e56AwxL9l820190521

21-May-2019 08:32:41

617

1821.5000

XLON

11002110000046208-E0e56AwxLD2l20190521

21-May-2019 08:34:51

589

1821.5000

XLON

11002110000047403-E0e56AwxLFpv20190521

21-May-2019 08:36:19

443

1820.5000

XLON

01002010000048423-E0e56AwxLH1v20190521

21-May-2019 08:37:52

766

1820.5000

XLON

01002010000049120-E0e56AwxLIL420190521

21-May-2019 08:42:23

236

1821.0000

XLON

01002010000050710-E0e56AwxLMIE20190521

21-May-2019 08:42:23

500

1821.0000

XLON

01002010000050710-E0e56AwxLMIC20190521

21-May-2019 08:42:40

625

1820.5000

XLON

11002110000049579-E0e56AwxLMmC20190521

21-May-2019 08:44:08

473

1819.5000

XLON

11002110000050382-E0e56AwxLOhg20190521

21-May-2019 08:45:24

508

1820.0000

XLON

11002110000051646-E0e56AwxLQam20190521

21-May-2019 08:49:13

194

1820.0000

XLON

11002110000052833-E0e56AwxLTOU20190521

21-May-2019 08:49:13

500

1820.0000

XLON

11002110000052833-E0e56AwxLTOW20190521

21-May-2019 08:50:50

500

1821.0000

XLON

01002010000053622-E0e56AwxLUpb20190521

21-May-2019 08:52:05

68

1820.5000

XLON

11002110000053757-E0e56AwxLVxO20190521

21-May-2019 08:52:05

461

1820.5000

XLON

11002110000053757-E0e56AwxLVxM20190521

21-May-2019 08:54:40

312

1820.0000

XLON

11002110000055214-E0e56AwxLY3z20190521

21-May-2019 08:54:40

79

1820.0000

XLON

11002110000055214-E0e56AwxLY4120190521

21-May-2019 08:54:40

238

1820.0000

XLON

11002110000055214-E0e56AwxLY4320190521

21-May-2019 09:00:13

370

1821.0000

XLON

11002110000057590-E0e56AwxLdZK20190521

21-May-2019 09:00:13

193

1821.0000

XLON

11002110000057590-E0e56AwxLdZM20190521

21-May-2019 09:00:32

497

1821.0000

XLON

01002010000057789-E0e56AwxLdk320190521

21-May-2019 09:01:18

488

1821.5000

XLON

01002010000058074-E0e56AwxLePN20190521

21-May-2019 09:02:17

285

1821.0000

XLON

11002110000058020-E0e56AwxLfg320190521

21-May-2019 09:02:20

292

1821.0000

XLON

11002110000058020-E0e56AwxLfkM20190521

21-May-2019 09:06:04

467

1820.0000

XLON

11002110000060026-E0e56AwxLj0Q20190521

21-May-2019 09:06:04

500

1820.0000

XLON

11002110000060026-E0e56AwxLj0O20190521

21-May-2019 09:07:44

500

1820.5000

XLON

11002110000060616-E0e56AwxLkjr20190521

21-May-2019 09:09:00

107

1820.0000

XLON

11002110000061267-E0e56AwxLm2c20190521

21-May-2019 09:09:00

622

1820.0000

XLON

11002110000061267-E0e56AwxLm2a20190521

21-May-2019 09:09:58

1076

1820.5000

XLON

01002010000061463-E0e56AwxLmig20190521

21-May-2019 09:09:58

518

1820.5000

XLON

11002110000061600-E0e56AwxLmik20190521

21-May-2019 09:10:53

558

1820.5000

XLON

11002110000061600-E0e56AwxLnb520190521

21-May-2019 09:10:53

98

1820.5000

XLON

11002110000061673-E0e56AwxLnb720190521

21-May-2019 09:16:39

865

1820.0000

XLON

11002110000063530-E0e56AwxLtAO20190521

21-May-2019 09:18:34

396

1820.0000

XLON

11002110000064323-E0e56AwxLvQy20190521

21-May-2019 09:20:10

590

1820.0000

XLON

01002010000064693-E0e56AwxLyZB20190521

21-May-2019 09:20:10

263

1820.0000

XLON

01002010000064693-E0e56AwxLyZ920190521

21-May-2019 09:24:51

702

1819.0000

XLON

01002010000065310-E0e56AwxM3pl20190521

21-May-2019 09:26:30

532

1818.5000

XLON

11002110000067854-E0e56AwxM5HE20190521

21-May-2019 09:26:30

885

1818.5000

XLON

11002110000067854-E0e56AwxM5HC20190521

21-May-2019 09:27:55

707

1818.0000

XLON

01002010000065184-E0e56AwxM6Iz20190521

21-May-2019 09:33:12

1044

1818.5000

XLON

01002010000070643-E0e56AwxMB1p20190521

21-May-2019 09:33:12

1208

1818.5000

XLON

01002010000070899-E0e56AwxMB1z20190521

21-May-2019 09:33:12

679

1818.0000

XLON

11002110000069871-E0e56AwxMB2520190521

21-May-2019 09:43:38

699

1819.0000

XLON

01002010000074759-E0e56AwxMIn120190521

21-May-2019 09:44:30

80

1819.0000

XLON

01002010000075022-E0e56AwxMJQw20190521

21-May-2019 09:44:30

616

1819.0000

XLON

01002010000075022-E0e56AwxMJQy20190521

21-May-2019 09:46:06

617

1819.5000

XLON

01002010000075677-E0e56AwxMKUL20190521

21-May-2019 09:47:02

44

1819.5000

XLON

11002110000075878-E0e56AwxML6I20190521

21-May-2019 09:49:16

388

1818.5000

XLON

01002010000075915-E0e56AwxMMkW20190521

21-May-2019 09:49:16

97

1818.5000

XLON

01002010000075915-E0e56AwxMMkU20190521

21-May-2019 09:50:48

212

1818.5000

XLON

11002110000077880-E0e56AwxMOKR20190521

21-May-2019 09:50:48

500

1818.5000

XLON

11002110000077880-E0e56AwxMOKP20190521

21-May-2019 09:53:00

314

1818.5000

XLON

01002010000078637-E0e56AwxMPnp20190521

21-May-2019 09:53:00

187

1818.5000

XLON

01002010000078637-E0e56AwxMPnr20190521

21-May-2019 09:54:24

529

1818.5000

XLON

01002010000078919-E0e56AwxMQhz20190521

21-May-2019 09:56:04

65

1818.5000

XLON

11002110000079665-E0e56AwxMRij20190521

21-May-2019 09:56:04

500

1818.5000

XLON

11002110000079665-E0e56AwxMRih20190521

21-May-2019 09:56:58

476

1818.0000

XLON

11002110000076367-E0e56AwxMS7620190521

21-May-2019 09:59:16

294

1818.5000

XLON

01002010000080239-E0e56AwxMTxR20190521

21-May-2019 09:59:16

164

1818.5000

XLON

01002010000080239-E0e56AwxMTxV20190521

21-May-2019 10:01:03

443

1818.5000

XLON

01002010000081305-E0e56AwxMVn520190521

21-May-2019 10:02:16

129

1818.5000

XLON

11002110000081717-E0e56AwxMWbR20190521

21-May-2019 10:02:16

345

1818.5000

XLON

11002110000081717-E0e56AwxMWbN20190521

21-May-2019 10:07:37

1389

1819.0000

XLON

11002110000082810-E0e56AwxMa5C20190521

21-May-2019 10:07:37

821

1819.0000

XLON

01002010000083171-E0e56AwxMa5E20190521

21-May-2019 10:11:34

764

1819.0000

XLON

01002010000084862-E0e56AwxMd9z20190521

21-May-2019 10:12:34

993

1818.5000

XLON

11002110000084776-E0e56AwxMdpk20190521

21-May-2019 10:13:26

445

1818.0000

XLON

01002010000083365-E0e56AwxMeSA20190521

21-May-2019 10:13:26

40

1818.0000

XLON

01002010000083365-E0e56AwxMeRz20190521

21-May-2019 10:17:07

556

1817.5000

XLON

01002010000085131-E0e56AwxMhHu20190521

21-May-2019 10:17:07

489

1817.5000

XLON

11002110000086062-E0e56AwxMhHw20190521

21-May-2019 10:23:15

500

1818.5000

XLON

01002010000088270-E0e56AwxMl5r20190521

21-May-2019 10:26:05

441

1819.0000

XLON

11002110000089247-E0e56AwxMmiH20190521

21-May-2019 10:27:49

444

1819.5000

XLON

01002010000089751-E0e56AwxMo1a20190521

21-May-2019 10:29:47

662

1819.5000

XLON

11002110000090201-E0e56AwxMpF720190521

21-May-2019 10:32:45

441

1820.0000

XLON

11002110000091347-E0e56AwxMrOS20190521

21-May-2019 10:33:19

485

1819.5000

XLON

01002010000090805-E0e56AwxMrhz20190521

21-May-2019 10:35:21

1256

1819.5000

XLON

01002010000091780-E0e56AwxMtYh20190521

21-May-2019 10:36:30

1164

1819.0000

XLON

11002110000091836-E0e56AwxMuL220190521

21-May-2019 10:45:04

72

1820.0000

XLON

11002110000095369-E0e56AwxMzTG20190521

21-May-2019 10:45:04

73

1820.0000

XLON

11002110000095369-E0e56AwxMzTI20190521

21-May-2019 10:45:04

72

1820.0000

XLON

11002110000095369-E0e56AwxMzTC20190521

21-May-2019 10:45:04

73

1820.0000

XLON

11002110000095369-E0e56AwxMzTE20190521

21-May-2019 10:45:04

81

1820.0000

XLON

11002110000095369-E0e56AwxMzT820190521

21-May-2019 10:45:04

83

1820.0000

XLON

11002110000095369-E0e56AwxMzTA20190521

21-May-2019 10:45:04

164

1820.0000

XLON

11002110000095369-E0e56AwxMzT620190521

21-May-2019 10:46:32

90

1820.0000

XLON

01002010000095776-E0e56AwxN0FE20190521

21-May-2019 10:46:32

323

1820.0000

XLON

01002010000095776-E0e56AwxN0FG20190521

21-May-2019 10:46:32

116

1820.0000

XLON

01002010000095776-E0e56AwxN0FC20190521

21-May-2019 10:47:47

322

1820.0000

XLON

11002110000096286-E0e56AwxN0ks20190521

21-May-2019 10:47:47

163

1820.0000

XLON

11002110000096286-E0e56AwxN0ku20190521

21-May-2019 10:48:07

470

1819.5000

XLON

11002110000094663-E0e56AwxN0z420190521

21-May-2019 10:49:55

65

1820.5000

XLON

11002110000097168-E0e56AwxN2Iy20190521

21-May-2019 10:49:55

470

1820.5000

XLON

11002110000097168-E0e56AwxN2J020190521

21-May-2019 10:51:17

642

1820.0000

XLON

01002010000097021-E0e56AwxN3IN20190521

21-May-2019 10:53:14

749

1819.5000

XLON

11002110000097048-E0e56AwxN4eh20190521

21-May-2019 10:57:10

969

1819.5000

XLON

11002110000099656-E0e56AwxN7UB20190521

21-May-2019 10:57:10

92

1819.5000

XLON

11002110000099656-E0e56AwxN7U920190521

21-May-2019 10:57:33

242

1819.0000

XLON

01002010000098311-E0e56AwxN7nq20190521

21-May-2019 10:57:33

824

1819.0000

XLON

01002010000098311-E0e56AwxN7ns20190521

21-May-2019 11:03:14

256

1819.5000

XLON

01002010000102271-E0e56AwxNCnC20190521

21-May-2019 11:03:25

816

1819.5000

XLON

01002010000102271-E0e56AwxNCvH20190521

21-May-2019 11:04:13

446

1819.0000

XLON

11002110000102409-E0e56AwxNDfL20190521

21-May-2019 11:08:12

200

1819.5000

XLON

11002110000104133-E0e56AwxNG9T20190521

21-May-2019 11:09:14

441

1820.0000

XLON

01002010000104413-E0e56AwxNH9g20190521

21-May-2019 11:11:10

300

1819.0000

XLON

11002110000104350-E0e56AwxNIf920190521

21-May-2019 11:11:10

529

1819.5000

XLON

01002010000104368-E0e56AwxNIdW20190521

21-May-2019 11:11:10

141

1819.0000

XLON

11002110000104350-E0e56AwxNIf620190521

21-May-2019 11:12:34

477

1820.5000

XLON

11002110000105875-E0e56AwxNJqS20190521

21-May-2019 11:14:11

394

1820.0000

XLON

11002110000106538-E0e56AwxNLMA20190521

21-May-2019 11:16:29

617

1820.0000

XLON

11002110000107134-E0e56AwxNMoz20190521

21-May-2019 11:16:29

485

1820.0000

XLON

01002010000107352-E0e56AwxNMp520190521

21-May-2019 11:20:58

828

1819.5000

XLON

11002110000108835-E0e56AwxNPx720190521

21-May-2019 11:21:59

529

1819.0000

XLON

01002010000107712-E0e56AwxNQc420190521

21-May-2019 11:22:50

617

1818.5000

XLON

11002110000107671-E0e56AwxNRFh20190521

21-May-2019 11:26:29

558

1817.0000

XLON

01002010000110617-E0e56AwxNV1t20190521

21-May-2019 11:27:59

611

1816.0000

XLON

11002110000112143-E0e56AwxNWFJ20190521

21-May-2019 11:31:51

712

1816.0000

XLON

11002110000113343-E0e56AwxNZ9G20190521

21-May-2019 11:33:49

177

1816.0000

XLON

11002110000114456-E0e56AwxNaYn20190521

21-May-2019 11:33:49

278

1816.0000

XLON

11002110000114456-E0e56AwxNaYZ20190521

21-May-2019 11:37:54

428

1816.5000

XLON

11002110000115730-E0e56AwxNcqx20190521

21-May-2019 11:37:54

130

1816.5000

XLON

11002110000115730-E0e56AwxNcqv20190521

21-May-2019 11:39:22

350

1817.0000

XLON

01002010000116528-E0e56AwxNdjl20190521

21-May-2019 11:40:26

617

1816.5000

XLON

11002110000116436-E0e56AwxNeF520190521

21-May-2019 11:43:03

496

1816.5000

XLON

11002110000117974-E0e56AwxNfqr20190521

21-May-2019 11:43:03

33

1816.5000

XLON

11002110000117974-E0e56AwxNfqp20190521

21-May-2019 11:44:31

462

1817.0000

XLON

11002110000119027-E0e56AwxNgl820190521

21-May-2019 11:46:30

530

1816.5000

XLON

11002110000118968-E0e56AwxNiHP20190521

21-May-2019 11:46:30

497

1816.0000

XLON

01002010000117251-E0e56AwxNiI720190521

21-May-2019 11:50:16

928

1816.0000

XLON

11002110000121957-E0e56AwxNkpv20190521

21-May-2019 11:55:07

528

1817.5000

XLON

01002010000124163-E0e56AwxNo5920190521

21-May-2019 11:58:07

485

1817.0000

XLON

11002110000125353-E0e56AwxNpb320190521

21-May-2019 11:59:27

572

1817.0000

XLON

01002010000125993-E0e56AwxNqOT20190521

21-May-2019 11:59:27

726

1817.0000

XLON

01002010000125993-E0e56AwxNqOR20190521

21-May-2019 12:01:04

537

1817.5000

XLON

01002010000126426-E0e56AwxNrzy20190521

21-May-2019 12:02:06

828

1816.5000

XLON

01002010000125917-E0e56AwxNtNw20190521

21-May-2019 12:02:43

858

1816.5000

XLON

01002010000127465-E0e56AwxNuoi20190521

21-May-2019 12:09:24

486

1816.5000

XLON

01002010000130461-E0e56AwxNzmp20190521

21-May-2019 12:10:41

678

1816.0000

XLON

11002110000130524-E0e56AwxO19g20190521

21-May-2019 12:11:49

1017

1815.5000

XLON

01002010000130558-E0e56AwxO2HI20190521

21-May-2019 12:16:06

30

1815.0000

XLON

11002110000133540-E0e56AwxO5w620190521

21-May-2019 12:16:06

922

1815.0000

XLON

11002110000133540-E0e56AwxO5w420190521

21-May-2019 12:18:19

581

1815.5000

XLON

01002010000134417-E0e56AwxO80M20190521

21-May-2019 12:22:53

485

1816.0000

XLON

01002010000136002-E0e56AwxOAlU20190521

21-May-2019 12:24:41

759

1816.0000

XLON

01002010000136381-E0e56AwxOBwq20190521

21-May-2019 12:25:51

254

1816.0000

XLON

11002110000136801-E0e56AwxOD0820190521

21-May-2019 12:28:22

1156

1816.0000

XLON

11002110000137374-E0e56AwxOFId20190521

21-May-2019 12:30:21

441

1815.5000

XLON

11002110000135977-E0e56AwxOGyr20190521

21-May-2019 12:30:21

699

1815.5000

XLON

01002010000137860-E0e56AwxOGyt20190521

21-May-2019 12:31:51

1334

1815.0000

XLON

01002010000137395-E0e56AwxOIia20190521

21-May-2019 12:34:14

485

1814.5000

XLON

11002110000139043-E0e56AwxOKfQ20190521

21-May-2019 12:38:55

19

1816.0000

XLON

01002010000140951-E0e56AwxOOwx20190521

21-May-2019 12:38:55

500

1816.0000

XLON

01002010000140951-E0e56AwxOOwv20190521

21-May-2019 12:40:01

485

1815.5000

XLON

01002010000141155-E0e56AwxOPuM20190521

21-May-2019 12:40:51

468

1816.0000

XLON

11002110000141454-E0e56AwxOQgf20190521

21-May-2019 12:42:47

727

1814.5000

XLON

11002110000142056-E0e56AwxOSHi20190521

21-May-2019 12:44:27

627

1814.5000

XLON

01002010000142610-E0e56AwxOTRi20190521

21-May-2019 12:44:27

206

1814.5000

XLON

01002010000142610-E0e56AwxOTRm20190521

21-May-2019 12:44:34

137

1814.5000

XLON

01002010000142610-E0e56AwxOTVR20190521

21-May-2019 12:45:53

800

1814.0000

XLON

01002010000142082-E0e56AwxOV0r20190521

21-May-2019 12:49:18

3

1812.0000

XLON

11002110000143595-E0e56AwxOXrv20190521

21-May-2019 12:51:04

1018

1812.5000

XLON

11002110000144569-E0e56AwxOZD220190521

21-May-2019 12:51:56

124

1812.5000

XLON

01002010000145139-E0e56AwxOZzm20190521

21-May-2019 12:51:56

341

1812.5000

XLON

01002010000145139-E0e56AwxOZzp20190521

21-May-2019 12:54:43

111

1813.0000

XLON

11002110000146232-E0e56AwxOcMw20190521

21-May-2019 12:55:44

13

1813.0000

XLON

01002010000146569-E0e56AwxOdGN20190521

21-May-2019 12:56:08

519

1813.0000

XLON

11002110000146771-E0e56AwxOdR220190521

21-May-2019 12:57:32

441

1813.5000

XLON

01002010000147219-E0e56AwxOeJz20190521

21-May-2019 12:58:13

662

1813.5000

XLON

11002110000147366-E0e56AwxOeyw20190521

21-May-2019 12:59:52

603

1813.5000

XLON

11002110000147768-E0e56AwxOfxw20190521

21-May-2019 12:59:59

464

1813.0000

XLON

01002010000147773-E0e56AwxOgDu20190521

21-May-2019 13:05:01

455

1813.5000

XLON

11002110000148631-E0e56AwxOjoD20190521

21-May-2019 13:05:57

470

1815.0000

XLON

01002010000150211-E0e56AwxOkmA20190521

21-May-2019 13:08:56

221

1816.0000

XLON

01002010000151376-E0e56AwxOnJ120190521

21-May-2019 13:08:56

500

1816.0000

XLON

01002010000151376-E0e56AwxOnIz20190521

21-May-2019 13:10:50

8

1815.5000

XLON

01002010000152461-E0e56AwxOpBx20190521

21-May-2019 13:10:50

500

1815.0000

XLON

01002010000152461-E0e56AwxOpBt20190521

21-May-2019 13:10:50

109

1815.5000

XLON

01002010000152461-E0e56AwxOpBv20190521

21-May-2019 13:12:29

49

1815.0000

XLON

11002110000153087-E0e56AwxOqUF20190521

21-May-2019 13:13:17

956

1815.5000

XLON

11002110000153436-E0e56AwxOqvd20190521

21-May-2019 13:13:17

628

1815.5000

XLON

01002010000153242-E0e56AwxOqvT20190521

21-May-2019 13:13:17

548

1815.5000

XLON

01002010000153471-E0e56AwxOqvf20190521

21-May-2019 13:13:17

132

1815.5000

XLON

01002010000153261-E0e56AwxOqvV20190521

21-May-2019 13:13:17

628

1815.5000

XLON

01002010000153411-E0e56AwxOqvb20190521

21-May-2019 13:16:41

486

1815.5000

XLON

11002110000154852-E0e56AwxOtX820190521

21-May-2019 13:19:04

193

1815.5000

XLON

01002010000155982-E0e56AwxOvPh20190521

21-May-2019 13:19:04

249

1815.5000

XLON

01002010000155982-E0e56AwxOvPj20190521

21-May-2019 13:19:58

299

1815.5000

XLON

11002110000156433-E0e56AwxOvwv20190521

21-May-2019 13:19:58

142

1815.5000

XLON

11002110000156433-E0e56AwxOvwx20190521

21-May-2019 13:22:25

442

1816.5000

XLON

01002010000157982-E0e56AwxOy0U20190521

21-May-2019 13:23:41

253

1816.5000

XLON

01002010000158317-E0e56AwxOyns20190521

21-May-2019 13:23:41

131

1816.5000

XLON

01002010000158317-E0e56AwxOynq20190521

21-May-2019 13:24:12

131

1816.5000

XLON

01002010000158511-E0e56AwxOzCd20190521

21-May-2019 13:24:12

500

1816.5000

XLON

01002010000158511-E0e56AwxOzCb20190521

21-May-2019 13:28:05

118

1816.0000

XLON

11002110000159794-E0e56AwxP24E20190521

21-May-2019 13:28:05

713

1816.0000

XLON

11002110000159794-E0e56AwxP24G20190521

21-May-2019 13:28:58

388

1815.5000

XLON

11002110000160161-E0e56AwxP2lh20190521

21-May-2019 13:28:58

393

1815.5000

XLON

11002110000160161-E0e56AwxP2lf20190521

21-May-2019 13:30:31

200

1816.0000

XLON

11002110000160833-E0e56AwxP4gD20190521

21-May-2019 13:30:31

500

1816.0000

XLON

11002110000160833-E0e56AwxP4gF20190521

21-May-2019 13:30:31

152

1816.0000

XLON

11002110000160833-E0e56AwxP4gH20190521

21-May-2019 13:32:16

90

1815.5000

XLON

01002010000161476-E0e56AwxP7Ew20190521

21-May-2019 13:32:18

711

1815.5000

XLON

01002010000161482-E0e56AwxP7JU20190521

21-May-2019 13:32:48

441

1815.5000

XLON

01002010000161704-E0e56AwxP81R20190521

21-May-2019 13:34:44

64

1816.0000

XLON

01002010000162317-E0e56AwxPBHC20190521

21-May-2019 13:34:44

638

1816.0000

XLON

01002010000162317-E0e56AwxPBH920190521

21-May-2019 13:36:06

500

1816.5000

XLON

11002110000163123-E0e56AwxPDWt20190521

21-May-2019 13:36:06

200

1816.5000

XLON

11002110000163123-E0e56AwxPDWw20190521

21-May-2019 13:37:04

500

1816.5000

XLON

11002110000164009-E0e56AwxPEpv20190521

21-May-2019 13:38:37

113

1817.5000

XLON

11002110000164747-E0e56AwxPGym20190521

21-May-2019 13:38:38

500

1817.5000

XLON

01002010000164753-E0e56AwxPH0W20190521

21-May-2019 13:39:17

344

1817.5000

XLON

11002110000164992-E0e56AwxPHkO20190521

21-May-2019 13:39:17

424

1817.5000

XLON

11002110000164992-E0e56AwxPHkM20190521

21-May-2019 13:40:57

299

1817.0000

XLON

01002010000165770-E0e56AwxPJWv20190521

21-May-2019 13:40:57

704

1817.0000

XLON

01002010000165777-E0e56AwxPJWx20190521

21-May-2019 13:40:57

396

1817.0000

XLON

01002010000165770-E0e56AwxPJWt20190521

21-May-2019 13:40:57

904

1817.0000

XLON

11002110000165769-E0e56AwxPJWr20190521

21-May-2019 13:42:32

642

1816.5000

XLON

11002110000166326-E0e56AwxPKtI20190521

21-May-2019 13:44:35

556

1816.0000

XLON

01002010000167024-E0e56AwxPNQU20190521

21-May-2019 13:44:35

543

1816.0000

XLON

01002010000166326-E0e56AwxPNQS20190521

21-May-2019 13:45:04

489

1815.5000

XLON

11002110000166327-E0e56AwxPOKu20190521

21-May-2019 13:45:04

203

1815.5000

XLON

11002110000166327-E0e56AwxPOKr20190521

21-May-2019 13:46:38

704

1815.5000

XLON

11002110000167884-E0e56AwxPQRW20190521

21-May-2019 13:47:29

265

1815.0000

XLON

01002010000168044-E0e56AwxPRS420190521

21-May-2019 13:47:39

212

1815.0000

XLON

01002010000168725-E0e56AwxPRZC20190521

21-May-2019 13:48:40

694

1815.0000

XLON

01002010000168725-E0e56AwxPSwp20190521

21-May-2019 13:50:06

712

1814.5000

XLON

01002010000168694-E0e56AwxPUOs20190521

21-May-2019 13:50:06

100

1814.0000

XLON

01002010000169435-E0e56AwxPURr20190521

21-May-2019 13:50:06

477

1814.0000

XLON

01002010000169435-E0e56AwxPURt20190521

21-May-2019 13:51:00

881

1812.5000

XLON

11002110000169905-E0e56AwxPVpe20190521

21-May-2019 13:54:53

453

1811.0000

XLON

11002110000170707-E0e56AwxPag220190521

21-May-2019 13:54:53

734

1811.0000

XLON

01002010000171585-E0e56AwxPagE20190521

21-May-2019 13:56:26

589

1810.5000

XLON

01002010000172324-E0e56AwxPcYa20190521

21-May-2019 13:57:33

88

1810.5000

XLON

11002110000173035-E0e56AwxPda820190521

21-May-2019 13:57:33

347

1810.5000

XLON

11002110000173035-E0e56AwxPda620190521

21-May-2019 13:57:33

251

1810.5000

XLON

11002110000173035-E0e56AwxPda420190521

21-May-2019 13:59:14

520

1810.5000

XLON

11002110000173676-E0e56AwxPfJA20190521

21-May-2019 13:59:48

504

1811.0000

XLON

01002010000173929-E0e56AwxPfyT20190521

21-May-2019 14:01:27

956

1810.5000

XLON

01002010000174723-E0e56AwxPhxp20190521

21-May-2019 14:01:27

1292

1810.0000

XLON

01002010000171521-E0e56AwxPhy420190521

21-May-2019 14:06:01

569

1809.0000

XLON

11002110000176992-E0e56AwxPo5N20190521

21-May-2019 14:06:01

529

1809.0000

XLON

11002110000176964-E0e56AwxPo5L20190521

21-May-2019 14:06:14

573

1808.5000

XLON

11002110000175483-E0e56AwxPoK320190521

21-May-2019 14:06:18

473

1808.0000

XLON

01002010000175493-E0e56AwxPoTz20190521

21-May-2019 14:06:18

235

1808.0000

XLON

01002010000177029-E0e56AwxPoU120190521

21-May-2019 14:06:18

766

1808.0000

XLON

01002010000177029-E0e56AwxPoU320190521

21-May-2019 14:12:01

485

1807.5000

XLON

01002010000179050-E0e56AwxPvxk20190521

21-May-2019 14:12:38

25

1807.5000

XLON

01002010000179219-E0e56AwxPwhp20190521

21-May-2019 14:13:45

528

1807.5000

XLON

11002110000179423-E0e56AwxPyCf20190521

21-May-2019 14:14:34

24

1808.0000

XLON

11002110000179714-E0e56AwxPyzH20190521

21-May-2019 14:14:34

355

1808.0000

XLON

01002010000179756-E0e56AwxPyz920190521

21-May-2019 14:14:34

86

1808.0000

XLON

01002010000179756-E0e56AwxPyzB20190521

21-May-2019 14:14:34

433

1808.0000

XLON

01002010000179743-E0e56AwxPyyv20190521

21-May-2019 14:14:34

9

1808.0000

XLON

01002010000179743-E0e56AwxPyz220190521

21-May-2019 14:14:34

138

1808.0000

XLON

01002010000179769-E0e56AwxPyzF20190521

21-May-2019 14:16:40

40

1809.5000

XLON

11002110000180373-E0e56AwxQ25M20190521

21-May-2019 14:16:40

445

1809.5000

XLON

11002110000180373-E0e56AwxQ25K20190521

21-May-2019 14:17:49

500

1809.5000

XLON

01002010000180709-E0e56AwxQ3BF20190521

21-May-2019 14:17:49

30

1809.5000

XLON

01002010000180709-E0e56AwxQ3BH20190521

21-May-2019 14:18:12

195

1809.0000

XLON

01002010000180422-E0e56AwxQ3b520190521

21-May-2019 14:19:28

441

1808.5000

XLON

11002110000181013-E0e56AwxQ5R520190521

21-May-2019 14:19:28

435

1809.0000

XLON

01002010000181073-E0e56AwxQ5PJ20190521

21-May-2019 14:19:28

182

1809.0000

XLON

01002010000181073-E0e56AwxQ5PE20190521

21-May-2019 14:21:07

442

1809.0000

XLON

11002110000181461-E0e56AwxQ7KV20190521

21-May-2019 14:23:28

795

1808.5000

XLON

11002110000181779-E0e56AwxQ9fr20190521

21-May-2019 14:23:28

636

1808.0000

XLON

01002010000181825-E0e56AwxQ9gO20190521

21-May-2019 14:24:54

803

1807.5000

XLON

11002110000182223-E0e56AwxQB8h20190521

21-May-2019 14:27:13

253

1807.5000

XLON

11002110000182577-E0e56AwxQDxp20190521

21-May-2019 14:27:13

651

1807.5000

XLON

11002110000182577-E0e56AwxQDxn20190521

21-May-2019 14:27:20

1124

1807.0000

XLON

11002110000182211-E0e56AwxQE2m20190521

21-May-2019 14:29:49

803

1805.5000

XLON

01002010000183106-E0e56AwxQGXB20190521

21-May-2019 14:33:14

502

1806.5000

XLON

11002110000184223-E0e56AwxQJeO20190521

21-May-2019 14:34:35

485

1807.0000

XLON

01002010000184508-E0e56AwxQLS520190521

21-May-2019 14:34:39

442

1806.5000

XLON

01002010000184472-E0e56AwxQLX120190521

21-May-2019 14:36:04

79

1806.0000

XLON

01002010000184683-E0e56AwxQN0h20190521

21-May-2019 14:36:09

307

1806.0000

XLON

01002010000184689-E0e56AwxQN9L20190521

21-May-2019 14:36:17

665

1805.5000

XLON

11002110000184618-E0e56AwxQNK420190521

21-May-2019 14:36:20

523

1805.5000

XLON

01002010000184677-E0e56AwxQNOp20190521

21-May-2019 14:38:39

531

1805.0000

XLON

11002110000184904-E0e56AwxQPx920190521

21-May-2019 14:38:39

757

1805.0000

XLON

11002110000184904-E0e56AwxQPxB20190521

21-May-2019 14:40:03

838

1805.5000

XLON

01002010000185335-E0e56AwxQRII20190521

21-May-2019 14:40:05

839

1805.0000

XLON

11002110000185254-E0e56AwxQRNq20190521

21-May-2019 14:40:50

475

1803.5000

XLON

11002110000185357-E0e56AwxQSC920190521

21-May-2019 14:43:03

617

1806.0000

XLON

01002010000185947-E0e56AwxQUfc20190521

21-May-2019 14:43:50

88

1805.0000

XLON

11002110000185926-E0e56AwxQVZt20190521

21-May-2019 14:43:50

441

1805.0000

XLON

01002010000185911-E0e56AwxQVZr20190521

21-May-2019 14:44:57

510

1805.0000

XLON

01002010000186297-E0e56AwxQWhM20190521

21-May-2019 14:46:03

532

1805.0000

XLON

11002110000186527-E0e56AwxQY2Q20190521

21-May-2019 14:46:03

41

1805.0000

XLON

11002110000186527-E0e56AwxQY2O20190521

21-May-2019 14:48:29

554

1804.5000

XLON

11002110000186159-E0e56AwxQabq20190521

21-May-2019 14:48:29

628

1804.0000

XLON

01002010000186183-E0e56AwxQahB20190521

21-May-2019 14:48:41

371

1803.5000

XLON

01002010000187385-E0e56AwxQatl20190521

21-May-2019 14:49:23

486

1803.0000

XLON

01002010000188144-E0e56AwxQbjF20190521

21-May-2019 14:50:58

52

1803.5000

XLON

11002110000188565-E0e56AwxQdS420190521

21-May-2019 14:51:12

50

1803.5000

XLON

11002110000188565-E0e56AwxQdiG20190521

21-May-2019 14:51:12

100

1803.5000

XLON

11002110000188565-E0e56AwxQdiB20190521

21-May-2019 14:51:12

26

1803.5000

XLON

11002110000188565-E0e56AwxQdiI20190521

21-May-2019 14:51:12

40

1803.5000

XLON

11002110000188565-E0e56AwxQdiE20190521

21-May-2019 14:51:19

113

1803.5000

XLON

11002110000188565-E0e56AwxQdlQ20190521

21-May-2019 14:51:19

71

1803.5000

XLON

11002110000188565-E0e56AwxQdlT20190521

21-May-2019 14:51:19

19

1803.5000

XLON

11002110000188565-E0e56AwxQdlV20190521

21-May-2019 14:51:19

100

1803.5000

XLON

11002110000188565-E0e56AwxQdlO20190521

21-May-2019 14:51:19

100

1803.5000

XLON

11002110000188565-E0e56AwxQdlM20190521

21-May-2019 14:52:39

1124

1803.5000

XLON

01002010000188694-E0e56AwxQf0I20190521

21-May-2019 14:55:07

585

1803.5000

XLON

01002010000188935-E0e56AwxQgpp20190521

21-May-2019 14:55:10

95

1803.0000

XLON

01002010000188144-E0e56AwxQgwr20190521

21-May-2019 14:55:11

100

1803.0000

XLON

01002010000188144-E0e56AwxQh3C20190521

21-May-2019 14:55:11

292

1803.0000

XLON

01002010000188144-E0e56AwxQh3E20190521

21-May-2019 14:55:11

39

1803.0000

XLON

01002010000188144-E0e56AwxQh3G20190521

21-May-2019 14:56:00

979

1801.0000

XLON

11002110000189141-E0e56AwxQlG820190521

21-May-2019 14:56:01

1273

1800.5000

XLON

01002010000189106-E0e56AwxQlQz20190521

21-May-2019 14:56:11

979

1800.0000

XLON

11002110000189142-E0e56AwxQlyQ20190521

21-May-2019 14:58:04

529

1800.0000

XLON

11002110000189438-E0e56AwxQsUB20190521

21-May-2019 15:00:59

448

1800.0000

XLON

11002110000189679-E0e56AwxQy7Y20190521

21-May-2019 15:02:16

485

1799.0000

XLON

11002110000190224-E0e56AwxR0J020190521

21-May-2019 15:04:29

530

1799.0000

XLON

11002110000190601-E0e56AwxR39120190521

21-May-2019 15:07:11

990

1799.5000

XLON

01002010000191035-E0e56AwxR6Br20190521

21-May-2019 15:07:11

125

1799.5000

XLON

01002010000191035-E0e56AwxR6Bt20190521

21-May-2019 15:07:19

1030

1799.0000

XLON

11002110000190947-E0e56AwxR6K720190521

21-May-2019 15:07:56

662

1799.0000

XLON

11002110000191083-E0e56AwxR6qR20190521

21-May-2019 15:09:17

431

1798.5000

XLON

11002110000191343-E0e56AwxR8Iv20190521

21-May-2019 15:09:34

502

1798.5000

XLON

11002110000191381-E0e56AwxR8ch20190521

21-May-2019 15:12:27

540

1798.5000

XLON

01002010000191546-E0e56AwxRBEY20190521

21-May-2019 15:12:27

772

1798.5000

XLON

01002010000191546-E0e56AwxRBEW20190521

21-May-2019 15:12:42

228

1798.0000

XLON

01002010000191375-E0e56AwxRBYN20190521

21-May-2019 15:12:42

456

1798.0000

XLON

01002010000191347-E0e56AwxRBYJ20190521

21-May-2019 15:12:42

821

1798.0000

XLON

11002110000191367-E0e56AwxRBYL20190521

21-May-2019 15:13:10

613

1797.5000

XLON

01002010000191766-E0e56AwxRCKB20190521

21-May-2019 15:14:55

854

1798.0000

XLON

01002010000192106-E0e56AwxREBI20190521

21-May-2019 15:15:01

1281

1797.5000

XLON

11002110000192062-E0e56AwxRELe20190521

21-May-2019 15:16:19

370

1797.0000

XLON

11002110000192333-E0e56AwxRG0W20190521

21-May-2019 15:16:19

643

1797.5000

XLON

01002010000192293-E0e56AwxRG0720190521

21-May-2019 15:16:19

380

1797.0000

XLON

11002110000192333-E0e56AwxRG0b20190521

21-May-2019 15:17:59

702

1796.5000

XLON

11002110000192572-E0e56AwxRHlX20190521

21-May-2019 15:19:19

752

1796.5000

XLON

11002110000192813-E0e56AwxRJ0g20190521

21-May-2019 15:19:42

641

1796.0000

XLON

11002110000192183-E0e56AwxRJHw20190521

21-May-2019 15:21:01

325

1796.0000

XLON

11002110000193115-E0e56AwxRKjg20190521

21-May-2019 15:21:04

160

1796.0000

XLON

11002110000193115-E0e56AwxRKou20190521

21-May-2019 15:22:26

663

1795.5000

XLON

01002010000193082-E0e56AwxRM6Y20190521

21-May-2019 15:22:50

306

1796.5000

XLON

01002010000193394-E0e56AwxRN8p20190521

21-May-2019 15:22:50

323

1796.0000

XLON

11002110000193446-E0e56AwxRNEZ20190521

21-May-2019 15:22:51

250

1796.0000

XLON

11002110000193446-E0e56AwxRNGL20190521

21-May-2019 15:22:55

1

1795.5000

XLON

01002010000193434-E0e56AwxRNfD20190521