7th Apr 2017 17:29
7 April 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 160,660 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1573.3020 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,464,938 ordinary shares in treasury, and has 1,076,253,519 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 9,049,651 shares.
RELX NV announces that today it purchased through UBS Limited 143,045 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.4571 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 61,265,432 ordinary shares in treasury, and has 959,531,176 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 8,061,054 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 Limited |
Intermediary Code: | UBSWGB24 |
Timezone: | UTC |
Currency: | GBP |
Aggregated information
Date of purchase: | 7 April 2017 |
Number of ordinary shares purchased: | 160,660 |
Volume weighted average price paid per share (p): | 1573.3020 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
07-Apr-2017 | 16:29:07 | 738 | 1579.00 | XLON | 1461578 | |
07-Apr-2017 | 16:29:07 | 9 | 1579.00 | XLON | 1461570 | |
07-Apr-2017 | 16:29:07 | 375 | 1579.00 | XLON | 1461568 | |
07-Apr-2017 | 16:29:07 | 788 | 1579.00 | XLON | 1461576 | |
07-Apr-2017 | 16:29:07 | 176 | 1579.00 | XLON | 1461572 | |
07-Apr-2017 | 16:29:07 | 204 | 1579.00 | XLON | 1461574 | |
07-Apr-2017 | 16:29:07 | 558 | 1579.00 | XLON | 1461560 | |
07-Apr-2017 | 16:29:07 | 523 | 1579.00 | XLON | 1461554 | |
07-Apr-2017 | 16:29:07 | 1,022 | 1579.00 | XLON | 1461558 | |
07-Apr-2017 | 16:29:07 | 1,000 | 1579.00 | XLON | 1461552 | |
07-Apr-2017 | 16:29:07 | 204 | 1579.00 | XLON | 1461562 | |
07-Apr-2017 | 16:29:07 | 950 | 1579.00 | XLON | 1461564 | |
07-Apr-2017 | 16:29:07 | 736 | 1579.00 | XLON | 1461566 | |
07-Apr-2017 | 16:29:07 | 800 | 1579.00 | XLON | 1461556 | |
07-Apr-2017 | 16:29:07 | 401 | 1579.00 | XLON | 1461550 | |
07-Apr-2017 | 16:18:51 | 10 | 1576.00 | XLON | 1427142 | |
07-Apr-2017 | 16:18:26 | 1,065 | 1576.00 | XLON | 1425956 | |
07-Apr-2017 | 16:11:08 | 1,178 | 1576.00 | XLON | 1403953 | |
07-Apr-2017 | 16:11:08 | 357 | 1576.00 | XLON | 1403951 | |
07-Apr-2017 | 16:11:08 | 1,558 | 1576.00 | XLON | 1403949 | |
07-Apr-2017 | 16:08:42 | 56 | 1576.00 | XLON | 1397588 | |
07-Apr-2017 | 16:08:42 | 800 | 1576.00 | XLON | 1397586 | |
07-Apr-2017 | 16:08:42 | 540 | 1576.00 | XLON | 1397580 | |
07-Apr-2017 | 16:08:42 | 900 | 1576.00 | XLON | 1397584 | |
07-Apr-2017 | 16:08:42 | 1,604 | 1576.00 | XLON | 1397582 | |
07-Apr-2017 | 16:04:55 | 328 | 1575.00 | XLON | 1387050 | |
07-Apr-2017 | 16:04:55 | 1,375 | 1575.00 | XLON | 1387048 | |
07-Apr-2017 | 16:04:55 | 945 | 1575.00 | XLON | 1387046 | |
07-Apr-2017 | 16:03:51 | 51 | 1575.00 | XLON | 1384467 | |
07-Apr-2017 | 16:03:51 | 204 | 1575.00 | XLON | 1384465 | |
07-Apr-2017 | 16:03:51 | 124 | 1575.00 | XLON | 1384463 | |
07-Apr-2017 | 15:55:05 | 1,467 | 1576.00 | XLON | 1360734 | |
07-Apr-2017 | 15:55:05 | 1,521 | 1576.00 | XLON | 1360732 | |
07-Apr-2017 | 15:46:41 | 1,487 | 1576.00 | XLON | 1341601 | |
07-Apr-2017 | 15:43:38 | 1,295 | 1577.00 | XLON | 1334232 | |
07-Apr-2017 | 15:43:38 | 1,272 | 1577.00 | XLON | 1334228 | |
07-Apr-2017 | 15:37:25 | 1,317 | 1578.00 | XLON | 1317758 | |
07-Apr-2017 | 15:28:45 | 410 | 1577.00 | XLON | 1295134 | |
07-Apr-2017 | 15:28:45 | 600 | 1577.00 | XLON | 1295132 | |
07-Apr-2017 | 15:28:45 | 500 | 1577.00 | XLON | 1295130 | |
07-Apr-2017 | 15:28:45 | 1,252 | 1577.00 | XLON | 1295126 | |
07-Apr-2017 | 15:28:45 | 272 | 1577.00 | XLON | 1295123 | |
07-Apr-2017 | 15:23:01 | 1,339 | 1577.00 | XLON | 1279134 | |
07-Apr-2017 | 15:20:48 | 1,289 | 1578.00 | XLON | 1272562 | |
07-Apr-2017 | 15:16:55 | 1,112 | 1578.00 | XLON | 1261251 | |
07-Apr-2017 | 15:16:55 | 299 | 1578.00 | XLON | 1261249 | |
07-Apr-2017 | 15:14:28 | 374 | 1579.00 | XLON | 1255028 | |
07-Apr-2017 | 15:14:28 | 800 | 1579.00 | XLON | 1255026 | |
07-Apr-2017 | 15:14:28 | 600 | 1579.00 | XLON | 1255024 | |
07-Apr-2017 | 15:14:28 | 500 | 1579.00 | XLON | 1255022 | |
07-Apr-2017 | 15:14:28 | 1,282 | 1579.00 | XLON | 1255016 | |
07-Apr-2017 | 15:14:28 | 1,303 | 1579.00 | XLON | 1255014 | |
07-Apr-2017 | 15:14:28 | 1,162 | 1579.00 | XLON | 1255012 | |
07-Apr-2017 | 15:14:16 | 243 | 1579.00 | XLON | 1254265 | |
07-Apr-2017 | 15:10:48 | 131 | 1579.00 | XLON | 1246070 | |
07-Apr-2017 | 15:02:25 | 554 | 1579.00 | XLON | 1225349 | |
07-Apr-2017 | 15:02:25 | 1,574 | 1579.00 | XLON | 1225351 | |
07-Apr-2017 | 14:54:12 | 1,405 | 1579.00 | XLON | 1203247 | |
07-Apr-2017 | 14:52:12 | 1,527 | 1580.00 | XLON | 1197399 | |
07-Apr-2017 | 14:52:12 | 894 | 1580.00 | XLON | 1197397 | |
07-Apr-2017 | 14:52:12 | 85 | 1580.00 | XLON | 1197395 | |
07-Apr-2017 | 14:52:12 | 172 | 1580.00 | XLON | 1197393 | |
07-Apr-2017 | 14:52:12 | 63 | 1580.00 | XLON | 1197391 | |
07-Apr-2017 | 14:52:12 | 42 | 1580.00 | XLON | 1197389 | |
07-Apr-2017 | 14:52:12 | 275 | 1580.00 | XLON | 1197387 | |
07-Apr-2017 | 14:52:12 | 243 | 1580.00 | XLON | 1197385 | |
07-Apr-2017 | 14:49:04 | 4,305 | 1580.00 | XLON | 1189512 | |
07-Apr-2017 | 14:49:04 | 440 | 1580.00 | XLON | 1189514 | |
07-Apr-2017 | 14:49:04 | 1,534 | 1580.00 | XLON | 1189516 | |
07-Apr-2017 | 14:22:58 | 343 | 1578.00 | XLON | 1126669 | |
07-Apr-2017 | 14:22:58 | 1,081 | 1578.00 | XLON | 1126667 | |
07-Apr-2017 | 14:17:52 | 1,446 | 1578.00 | XLON | 1119271 | |
07-Apr-2017 | 14:14:21 | 1,382 | 1576.00 | XLON | 1114003 | |
07-Apr-2017 | 14:14:07 | 364 | 1577.00 | XLON | 1113641 | |
07-Apr-2017 | 14:14:07 | 1,754 | 1577.00 | XLON | 1113639 | |
07-Apr-2017 | 14:12:40 | 2,906 | 1578.00 | XLON | 1111802 | |
07-Apr-2017 | 14:01:08 | 1,371 | 1574.00 | XLON | 1095280 | |
07-Apr-2017 | 13:50:01 | 1,320 | 1573.00 | XLON | 1078945 | |
07-Apr-2017 | 13:46:07 | 1,320 | 1572.00 | XLON | 1074175 | |
07-Apr-2017 | 13:41:56 | 1,302 | 1572.00 | XLON | 1068590 | |
07-Apr-2017 | 13:35:51 | 1,021 | 1571.00 | XLON | 1059001 | |
07-Apr-2017 | 13:35:51 | 285 | 1571.00 | XLON | 1058999 | |
07-Apr-2017 | 13:34:26 | 83 | 1572.00 | XLON | 1056279 | |
07-Apr-2017 | 13:34:26 | 431 | 1572.00 | XLON | 1056277 | |
07-Apr-2017 | 13:34:26 | 912 | 1572.00 | XLON | 1056275 | |
07-Apr-2017 | 13:33:10 | 1,348 | 1572.00 | XLON | 1054070 | |
07-Apr-2017 | 13:30:01 | 862 | 1573.00 | XLON | 1047633 | |
07-Apr-2017 | 13:30:01 | 100 | 1573.00 | XLON | 1047631 | |
07-Apr-2017 | 13:30:01 | 574 | 1573.00 | XLON | 1047629 | |
07-Apr-2017 | 13:30:01 | 1,414 | 1573.00 | XLON | 1047623 | |
07-Apr-2017 | 13:19:57 | 737 | 1573.00 | XLON | 1032973 | |
07-Apr-2017 | 13:19:57 | 800 | 1573.00 | XLON | 1032971 | |
07-Apr-2017 | 13:19:57 | 1,484 | 1573.00 | XLON | 1032963 | |
07-Apr-2017 | 13:07:27 | 751 | 1571.00 | XLON | 1017571 | |
07-Apr-2017 | 13:07:27 | 621 | 1571.00 | XLON | 1017574 | |
07-Apr-2017 | 13:07:27 | 1,066 | 1571.00 | XLON | 1017537 | |
07-Apr-2017 | 13:02:07 | 279 | 1571.00 | XLON | 1012445 | |
07-Apr-2017 | 12:53:19 | 1,494 | 1572.00 | XLON | 1004341 | |
07-Apr-2017 | 12:40:58 | 1,440 | 1571.00 | XLON | 992735 | |
07-Apr-2017 | 12:36:03 | 1,448 | 1572.00 | XLON | 987381 | |
07-Apr-2017 | 12:32:46 | 1,381 | 1572.00 | XLON | 984092 | |
07-Apr-2017 | 12:27:11 | 1,454 | 1571.00 | XLON | 979255 | |
07-Apr-2017 | 12:23:36 | 1,312 | 1570.00 | XLON | 976382 | |
07-Apr-2017 | 12:23:36 | 1,360 | 1570.00 | XLON | 976384 | |
07-Apr-2017 | 12:10:59 | 25 | 1571.00 | XLON | 964138 | |
07-Apr-2017 | 12:10:59 | 1,298 | 1571.00 | XLON | 964136 | |
07-Apr-2017 | 11:59:53 | 1,287 | 1571.00 | XLON | 952233 | |
07-Apr-2017 | 11:57:27 | 396 | 1572.00 | XLON | 949916 | |
07-Apr-2017 | 11:57:27 | 1,170 | 1572.00 | XLON | 949914 | |
07-Apr-2017 | 11:56:26 | 1,330 | 1572.00 | XLON | 949082 | |
07-Apr-2017 | 11:50:09 | 674 | 1572.00 | XLON | 943496 | |
07-Apr-2017 | 11:50:09 | 1,252 | 1572.00 | XLON | 943494 | |
07-Apr-2017 | 11:35:27 | 1,568 | 1571.00 | XLON | 930817 | |
07-Apr-2017 | 11:29:09 | 1,167 | 1571.00 | XLON | 925167 | |
07-Apr-2017 | 11:29:09 | 1,445 | 1571.00 | XLON | 925165 | |
07-Apr-2017 | 11:29:09 | 377 | 1571.00 | XLON | 925163 | |
07-Apr-2017 | 11:06:55 | 1,415 | 1569.00 | XLON | 905363 | |
07-Apr-2017 | 11:04:08 | 1,379 | 1569.00 | XLON | 902459 | |
07-Apr-2017 | 11:01:34 | 1,492 | 1569.00 | XLON | 899605 | |
07-Apr-2017 | 11:00:00 | 1,539 | 1570.00 | XLON | 897856 | |
07-Apr-2017 | 11:00:00 | 1,490 | 1570.00 | XLON | 897854 | |
07-Apr-2017 | 10:49:38 | 1,971 | 1570.00 | XLON | 882604 | |
07-Apr-2017 | 10:37:29 | 1,583 | 1569.00 | XLON | 865053 | |
07-Apr-2017 | 10:30:17 | 280 | 1569.00 | XLON | 855983 | |
07-Apr-2017 | 10:30:17 | 1,235 | 1569.00 | XLON | 855981 | |
07-Apr-2017 | 10:19:52 | 1,385 | 1569.00 | XLON | 844903 | |
07-Apr-2017 | 10:17:37 | 162 | 1569.00 | XLON | 842806 | |
07-Apr-2017 | 10:17:37 | 1,389 | 1569.00 | XLON | 842804 | |
07-Apr-2017 | 10:16:01 | 117 | 1569.00 | XLON | 841034 | |
07-Apr-2017 | 10:16:01 | 939 | 1569.00 | XLON | 841032 | |
07-Apr-2017 | 10:16:01 | 424 | 1569.00 | XLON | 841030 | |
07-Apr-2017 | 09:57:19 | 1,348 | 1569.00 | XLON | 815686 | |
07-Apr-2017 | 09:50:06 | 1,399 | 1570.00 | XLON | 806632 | |
07-Apr-2017 | 09:50:06 | 160 | 1570.00 | XLON | 806630 | |
07-Apr-2017 | 09:48:14 | 122 | 1569.00 | XLON | 804327 | |
07-Apr-2017 | 09:48:14 | 26 | 1569.00 | XLON | 804331 | |
07-Apr-2017 | 09:48:14 | 1,334 | 1569.00 | XLON | 804329 | |
07-Apr-2017 | 09:45:08 | 1,552 | 1570.00 | XLON | 800300 | |
07-Apr-2017 | 09:34:49 | 158 | 1570.00 | XLON | 787023 | |
07-Apr-2017 | 09:34:49 | 1,427 | 1570.00 | XLON | 787021 | |
07-Apr-2017 | 09:32:12 | 1,418 | 1570.00 | XLON | 782372 | |
07-Apr-2017 | 09:29:52 | 210 | 1569.00 | XLON | 776808 | |
07-Apr-2017 | 09:22:27 | 567 | 1569.00 | XLON | 766452 | |
07-Apr-2017 | 09:22:27 | 640 | 1569.00 | XLON | 766450 | |
07-Apr-2017 | 09:22:27 | 281 | 1569.00 | XLON | 766448 | |
07-Apr-2017 | 09:21:01 | 1,330 | 1570.00 | XLON | 764381 | |
07-Apr-2017 | 09:21:01 | 140 | 1570.00 | XLON | 764379 | |
07-Apr-2017 | 09:13:30 | 1,472 | 1570.00 | XLON | 754807 | |
07-Apr-2017 | 09:05:39 | 533 | 1571.00 | XLON | 741963 | |
07-Apr-2017 | 09:05:21 | 800 | 1571.00 | XLON | 741508 | |
07-Apr-2017 | 09:05:21 | 890 | 1571.00 | XLON | 741500 | |
07-Apr-2017 | 09:05:21 | 640 | 1571.00 | XLON | 741498 | |
07-Apr-2017 | 08:58:26 | 273 | 1570.00 | XLON | 730580 | |
07-Apr-2017 | 08:58:26 | 640 | 1570.00 | XLON | 730578 | |
07-Apr-2017 | 08:56:42 | 200 | 1570.00 | XLON | 727049 | |
07-Apr-2017 | 08:56:42 | 258 | 1570.00 | XLON | 727046 | |
07-Apr-2017 | 08:54:09 | 1,373 | 1570.00 | XLON | 722442 | |
07-Apr-2017 | 08:47:02 | 1,440 | 1570.00 | XLON | 710216 | |
07-Apr-2017 | 08:43:25 | 1,202 | 1571.00 | XLON | 704019 | |
07-Apr-2017 | 08:43:25 | 322 | 1571.00 | XLON | 704017 | |
07-Apr-2017 | 08:40:01 | 1,344 | 1571.00 | XLON | 697792 | |
07-Apr-2017 | 08:36:41 | 1,511 | 1570.00 | XLON | 689800 | |
07-Apr-2017 | 08:31:28 | 428 | 1569.00 | XLON | 680692 | |
07-Apr-2017 | 08:31:27 | 817 | 1569.00 | XLON | 680669 | |
07-Apr-2017 | 08:31:27 | 40 | 1569.00 | XLON | 680667 | |
07-Apr-2017 | 08:27:25 | 814 | 1569.00 | XLON | 672044 | |
07-Apr-2017 | 08:27:25 | 575 | 1569.00 | XLON | 672042 | |
07-Apr-2017 | 08:22:46 | 1,512 | 1569.00 | XLON | 662509 | |
07-Apr-2017 | 08:21:20 | 1,499 | 1570.00 | XLON | 659668 | |
07-Apr-2017 | 08:15:15 | 1,324 | 1569.00 | XLON | 645196 | |
07-Apr-2017 | 08:10:13 | 1,451 | 1566.00 | XLON | 633631 | |
07-Apr-2017 | 08:07:58 | 722 | 1567.00 | XLON | 627031 | |
07-Apr-2017 | 08:07:58 | 1,107 | 1567.00 | XLON | 627029 | |
07-Apr-2017 | 08:07:50 | 839 | 1567.00 | XLON | 626712 | |
07-Apr-2017 | 08:07:50 | 882 | 1567.00 | XLON | 626669 | |
07-Apr-2017 | 08:00:37 | 1,408 | 1565.00 | XLON | 612812 | |
07-Apr-2017 | 08:00:37 | 170 | 1565.00 | XLON | 612809 | |
07-Apr-2017 | 08:00:21 | 974 | 1569.00 | XLON | 611410 | |
07-Apr-2017 | 08:00:19 | 534 | 1569.00 | XLON | 611141 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
Issuer name: | RELX NV |
ISIN: | NL0006144495 |
Intermediary name: | UBS Limited |
Intermediary Code: | UBSWGB24 |
Timezone: | UTC |
Currency: | EUR |
Aggregated information
Date of purchase: | 7 April 2017 |
Number of ordinary shares purchased: | 143,045 |
Volume weighted average price paid per share (€): | 17.4571 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
07-Apr-2017 | 16:27:57 | 360 | 17.505 | XAMS | 1458337 | |
07-Apr-2017 | 16:27:57 | 102 | 17.505 | XAMS | 1458335 | |
07-Apr-2017 | 16:27:57 | 200 | 17.505 | XAMS | 1458333 | |
07-Apr-2017 | 16:27:57 | 345 | 17.505 | XAMS | 1458331 | |
07-Apr-2017 | 16:26:24 | 689 | 17.505 | XAMS | 1454007 | |
07-Apr-2017 | 16:25:31 | 782 | 17.515 | XAMS | 1451942 | |
07-Apr-2017 | 16:25:31 | 647 | 17.515 | XAMS | 1451935 | |
07-Apr-2017 | 16:24:25 | 1 | 17.505 | XAMS | 1448647 | |
07-Apr-2017 | 16:24:25 | 164 | 17.505 | XAMS | 1448643 | |
07-Apr-2017 | 16:24:25 | 156 | 17.505 | XAMS | 1448645 | |
07-Apr-2017 | 16:24:25 | 400 | 17.505 | XAMS | 1448651 | |
07-Apr-2017 | 16:24:25 | 411 | 17.505 | XAMS | 1448649 | |
07-Apr-2017 | 16:24:25 | 28 | 17.505 | XAMS | 1448653 | |
07-Apr-2017 | 16:23:12 | 792 | 17.5 | XAMS | 1444594 | |
07-Apr-2017 | 16:21:56 | 1329 | 17.49 | XAMS | 1437840 | |
07-Apr-2017 | 16:19:50 | 337 | 17.48 | XAMS | 1430891 | |
07-Apr-2017 | 16:19:50 | 585 | 17.48 | XAMS | 1430889 | |
07-Apr-2017 | 16:16:10 | 1436 | 17.465 | XAMS | 1419411 | |
07-Apr-2017 | 16:16:10 | 235 | 17.465 | XAMS | 1419413 | |
07-Apr-2017 | 16:12:46 | 660 | 17.465 | XAMS | 1408059 | |
07-Apr-2017 | 16:12:46 | 675 | 17.465 | XAMS | 1408061 | |
07-Apr-2017 | 16:09:55 | 623 | 17.465 | XAMS | 1400698 | |
07-Apr-2017 | 16:06:21 | 646 | 17.46 | XAMS | 1390718 | |
07-Apr-2017 | 16:06:21 | 629 | 17.46 | XAMS | 1390713 | |
07-Apr-2017 | 16:06:20 | 762 | 17.46 | XAMS | 1390539 | |
07-Apr-2017 | 16:06:20 | 144 | 17.46 | XAMS | 1390537 | |
07-Apr-2017 | 16:06:04 | 665 | 17.46 | XAMS | 1389709 | |
07-Apr-2017 | 16:00:52 | 440 | 17.46 | XAMS | 1377267 | |
07-Apr-2017 | 16:00:52 | 767 | 17.46 | XAMS | 1377269 | |
07-Apr-2017 | 16:00:50 | 293 | 17.46 | XAMS | 1377184 | |
07-Apr-2017 | 15:55:26 | 757 | 17.465 | XAMS | 1361754 | |
07-Apr-2017 | 15:53:41 | 281 | 17.475 | XAMS | 1357901 | |
07-Apr-2017 | 15:53:41 | 400 | 17.475 | XAMS | 1357899 | |
07-Apr-2017 | 15:53:41 | 1220 | 17.475 | XAMS | 1357895 | |
07-Apr-2017 | 15:51:55 | 723 | 17.47 | XAMS | 1354254 | |
07-Apr-2017 | 15:51:55 | 159 | 17.47 | XAMS | 1354252 | |
07-Apr-2017 | 15:51:55 | 548 | 17.47 | XAMS | 1354250 | |
07-Apr-2017 | 15:42:42 | 333 | 17.48 | XAMS | 1332259 | |
07-Apr-2017 | 15:42:42 | 400 | 17.48 | XAMS | 1332257 | |
07-Apr-2017 | 15:42:42 | 301 | 17.48 | XAMS | 1332255 | |
07-Apr-2017 | 15:41:56 | 378 | 17.48 | XAMS | 1330624 | |
07-Apr-2017 | 15:39:14 | 741 | 17.49 | XAMS | 1322566 | |
07-Apr-2017 | 15:37:25 | 757 | 17.5 | XAMS | 1317760 | |
07-Apr-2017 | 15:36:06 | 759 | 17.505 | XAMS | 1314291 | |
07-Apr-2017 | 15:33:18 | 660 | 17.505 | XAMS | 1306306 | |
07-Apr-2017 | 15:32:48 | 661 | 17.51 | XAMS | 1305210 | |
07-Apr-2017 | 15:28:45 | 641 | 17.495 | XAMS | 1295128 | |
07-Apr-2017 | 15:28:45 | 740 | 17.495 | XAMS | 1295117 | |
07-Apr-2017 | 15:28:45 | 791 | 17.495 | XAMS | 1295115 | |
07-Apr-2017 | 15:22:00 | 306 | 17.485 | XAMS | 1275756 | |
07-Apr-2017 | 15:22:00 | 430 | 17.485 | XAMS | 1275721 | |
07-Apr-2017 | 15:22:00 | 705 | 17.485 | XAMS | 1275713 | |
07-Apr-2017 | 15:20:48 | 723 | 17.49 | XAMS | 1272566 | |
07-Apr-2017 | 15:20:48 | 158 | 17.49 | XAMS | 1272564 | |
07-Apr-2017 | 15:19:11 | 281 | 17.485 | XAMS | 1267830 | |
07-Apr-2017 | 15:14:32 | 695 | 17.5 | XAMS | 1255246 | |
07-Apr-2017 | 15:14:28 | 757 | 17.505 | XAMS | 1254750 | |
07-Apr-2017 | 15:14:10 | 708 | 17.505 | XAMS | 1253961 | |
07-Apr-2017 | 15:14:10 | 737 | 17.505 | XAMS | 1253959 | |
07-Apr-2017 | 15:14:10 | 159 | 17.505 | XAMS | 1253957 | |
07-Apr-2017 | 15:12:05 | 484 | 17.505 | XAMS | 1248782 | |
07-Apr-2017 | 15:02:25 | 255 | 17.505 | XAMS | 1225311 | |
07-Apr-2017 | 15:02:25 | 400 | 17.505 | XAMS | 1225309 | |
07-Apr-2017 | 15:02:25 | 839 | 17.505 | XAMS | 1225301 | |
07-Apr-2017 | 15:02:12 | 778 | 17.51 | XAMS | 1224732 | |
07-Apr-2017 | 15:00:14 | 488 | 17.495 | XAMS | 1218923 | |
07-Apr-2017 | 14:58:24 | 26 | 17.5 | XAMS | 1213651 | |
07-Apr-2017 | 14:58:24 | 641 | 17.5 | XAMS | 1213649 | |
07-Apr-2017 | 14:54:13 | 669 | 17.495 | XAMS | 1203302 | |
07-Apr-2017 | 14:52:50 | 747 | 17.51 | XAMS | 1200003 | |
07-Apr-2017 | 14:52:38 | 681 | 17.515 | XAMS | 1198859 | |
07-Apr-2017 | 14:52:08 | 771 | 17.52 | XAMS | 1197227 | |
07-Apr-2017 | 14:50:49 | 755 | 17.52 | XAMS | 1194040 | |
07-Apr-2017 | 14:48:13 | 950 | 17.52 | XAMS | 1187637 | |
07-Apr-2017 | 14:48:13 | 9 | 17.52 | XAMS | 1187635 | |
07-Apr-2017 | 14:48:13 | 188 | 17.52 | XAMS | 1187631 | |
07-Apr-2017 | 14:48:13 | 1000 | 17.52 | XAMS | 1187633 | |
07-Apr-2017 | 14:45:43 | 646 | 17.51 | XAMS | 1181448 | |
07-Apr-2017 | 14:43:23 | 349 | 17.505 | XAMS | 1176207 | |
07-Apr-2017 | 14:39:53 | 620 | 17.51 | XAMS | 1167883 | |
07-Apr-2017 | 14:39:53 | 366 | 17.51 | XAMS | 1167864 | |
07-Apr-2017 | 14:39:53 | 400 | 17.51 | XAMS | 1167862 | |
07-Apr-2017 | 14:39:53 | 738 | 17.51 | XAMS | 1167852 | |
07-Apr-2017 | 14:39:53 | 759 | 17.51 | XAMS | 1167849 | |
07-Apr-2017 | 14:33:39 | 359 | 17.485 | XAMS | 1149198 | |
07-Apr-2017 | 14:33:39 | 317 | 17.485 | XAMS | 1149196 | |
07-Apr-2017 | 14:33:39 | 16 | 17.485 | XAMS | 1149194 | |
07-Apr-2017 | 14:33:39 | 384 | 17.485 | XAMS | 1149192 | |
07-Apr-2017 | 14:33:39 | 400 | 17.485 | XAMS | 1149190 | |
07-Apr-2017 | 14:33:39 | 628 | 17.485 | XAMS | 1149188 | |
07-Apr-2017 | 14:33:39 | 780 | 17.485 | XAMS | 1149186 | |
07-Apr-2017 | 14:30:41 | 660 | 17.485 | XAMS | 1140878 | |
07-Apr-2017 | 14:29:18 | 423 | 17.48 | XAMS | 1136424 | |
07-Apr-2017 | 14:23:11 | 271 | 17.485 | XAMS | 1127076 | |
07-Apr-2017 | 14:23:11 | 400 | 17.485 | XAMS | 1127074 | |
07-Apr-2017 | 14:23:11 | 132 | 17.485 | XAMS | 1127072 | |
07-Apr-2017 | 14:23:11 | 479 | 17.485 | XAMS | 1127070 | |
07-Apr-2017 | 14:22:58 | 114 | 17.485 | XAMS | 1126690 | |
07-Apr-2017 | 14:18:20 | 255 | 17.48 | XAMS | 1119927 | |
07-Apr-2017 | 14:18:11 | 388 | 17.48 | XAMS | 1119730 | |
07-Apr-2017 | 14:14:21 | 528 | 17.475 | XAMS | 1114001 | |
07-Apr-2017 | 14:14:21 | 207 | 17.475 | XAMS | 1113999 | |
07-Apr-2017 | 14:12:23 | 691 | 17.49 | XAMS | 1111505 | |
07-Apr-2017 | 14:09:39 | 712 | 17.48 | XAMS | 1107608 | |
07-Apr-2017 | 14:06:01 | 8 | 17.46 | XAMS | 1102409 | |
07-Apr-2017 | 14:05:31 | 641 | 17.46 | XAMS | 1101579 | |
07-Apr-2017 | 14:01:09 | 363 | 17.46 | XAMS | 1095293 | |
07-Apr-2017 | 14:01:09 | 400 | 17.46 | XAMS | 1095291 | |
07-Apr-2017 | 13:58:36 | 61 | 17.465 | XAMS | 1091948 | |
07-Apr-2017 | 13:58:36 | 595 | 17.465 | XAMS | 1091946 | |
07-Apr-2017 | 13:56:02 | 536 | 17.465 | XAMS | 1088466 | |
07-Apr-2017 | 13:56:02 | 97 | 17.465 | XAMS | 1088468 | |
07-Apr-2017 | 13:53:19 | 656 | 17.47 | XAMS | 1083500 | |
07-Apr-2017 | 13:50:00 | 136 | 17.475 | XAMS | 1078924 | |
07-Apr-2017 | 13:50:00 | 428 | 17.475 | XAMS | 1078926 | |
07-Apr-2017 | 13:49:18 | 98 | 17.475 | XAMS | 1078124 | |
07-Apr-2017 | 13:46:07 | 694 | 17.45 | XAMS | 1074177 | |
07-Apr-2017 | 13:44:15 | 656 | 17.455 | XAMS | 1072052 | |
07-Apr-2017 | 13:40:29 | 768 | 17.465 | XAMS | 1066456 | |
07-Apr-2017 | 13:40:13 | 682 | 17.47 | XAMS | 1065855 | |
07-Apr-2017 | 13:35:00 | 400 | 17.455 | XAMS | 1057398 | |
07-Apr-2017 | 13:35:00 | 73 | 17.455 | XAMS | 1057400 | |
07-Apr-2017 | 13:35:00 | 200 | 17.455 | XAMS | 1057396 | |
07-Apr-2017 | 13:32:10 | 34 | 17.455 | XAMS | 1052890 | |
07-Apr-2017 | 13:32:06 | 400 | 17.455 | XAMS | 1052752 | |
07-Apr-2017 | 13:32:06 | 200 | 17.455 | XAMS | 1052750 | |
07-Apr-2017 | 13:32:06 | 664 | 17.455 | XAMS | 1052748 | |
07-Apr-2017 | 13:30:01 | 729 | 17.47 | XAMS | 1047357 | |
07-Apr-2017 | 13:27:00 | 70 | 17.465 | XAMS | 1042623 | |
07-Apr-2017 | 13:27:00 | 641 | 17.465 | XAMS | 1042621 | |
07-Apr-2017 | 13:20:17 | 371 | 17.465 | XAMS | 1033690 | |
07-Apr-2017 | 13:20:17 | 400 | 17.465 | XAMS | 1033688 | |
07-Apr-2017 | 13:19:57 | 674 | 17.47 | XAMS | 1032961 | |
07-Apr-2017 | 13:15:38 | 717 | 17.46 | XAMS | 1027941 | |
07-Apr-2017 | 13:12:02 | 23 | 17.455 | XAMS | 1023447 | |
07-Apr-2017 | 13:11:23 | 675 | 17.455 | XAMS | 1022686 | |
07-Apr-2017 | 13:07:27 | 667 | 17.45 | XAMS | 1017618 | |
07-Apr-2017 | 13:07:27 | 701 | 17.45 | XAMS | 1017541 | |
07-Apr-2017 | 13:06:39 | 687 | 17.445 | XAMS | 1016454 | |
07-Apr-2017 | 13:06:39 | 18 | 17.445 | XAMS | 1016452 | |
07-Apr-2017 | 12:59:48 | 719 | 17.43 | XAMS | 1010158 | |
07-Apr-2017 | 12:53:19 | 630 | 17.435 | XAMS | 1004343 | |
07-Apr-2017 | 12:50:48 | 627 | 17.43 | XAMS | 1001889 | |
07-Apr-2017 | 12:43:09 | 772 | 17.42 | XAMS | 995024 | |
07-Apr-2017 | 12:40:21 | 714 | 17.43 | XAMS | 991712 | |
07-Apr-2017 | 12:37:54 | 659 | 17.43 | XAMS | 989191 | |
07-Apr-2017 | 12:36:03 | 701 | 17.43 | XAMS | 987383 | |
07-Apr-2017 | 12:31:49 | 541 | 17.435 | XAMS | 983325 | |
07-Apr-2017 | 12:31:49 | 105 | 17.435 | XAMS | 983323 | |
07-Apr-2017 | 12:27:01 | 135 | 17.425 | XAMS | 979056 | |
07-Apr-2017 | 12:26:54 | 264 | 17.425 | XAMS | 978995 | |
07-Apr-2017 | 12:26:38 | 356 | 17.425 | XAMS | 978815 | |
07-Apr-2017 | 12:23:21 | 457 | 17.425 | XAMS | 976105 | |
07-Apr-2017 | 12:23:04 | 225 | 17.425 | XAMS | 975949 | |
07-Apr-2017 | 12:19:27 | 650 | 17.435 | XAMS | 972403 | |
07-Apr-2017 | 12:13:46 | 390 | 17.435 | XAMS | 966821 | |
07-Apr-2017 | 12:13:46 | 360 | 17.435 | XAMS | 966819 | |
07-Apr-2017 | 12:13:46 | 346 | 17.435 | XAMS | 966817 | |
07-Apr-2017 | 12:13:46 | 409 | 17.435 | XAMS | 966815 | |
07-Apr-2017 | 12:10:59 | 213 | 17.44 | XAMS | 964142 | |
07-Apr-2017 | 12:10:59 | 526 | 17.44 | XAMS | 964140 | |
07-Apr-2017 | 12:10:59 | 27 | 17.44 | XAMS | 964134 | |
07-Apr-2017 | 12:10:59 | 722 | 17.44 | XAMS | 964132 | |
07-Apr-2017 | 12:01:44 | 645 | 17.435 | XAMS | 953759 | |
07-Apr-2017 | 11:57:27 | 464 | 17.445 | XAMS | 949912 | |
07-Apr-2017 | 11:57:27 | 263 | 17.445 | XAMS | 949910 | |
07-Apr-2017 | 11:56:20 | 400 | 17.45 | XAMS | 949009 | |
07-Apr-2017 | 11:56:20 | 305 | 17.45 | XAMS | 949011 | |
07-Apr-2017 | 11:56:20 | 660 | 17.45 | XAMS | 949003 | |
07-Apr-2017 | 11:47:42 | 310 | 17.435 | XAMS | 941122 | |
07-Apr-2017 | 11:47:42 | 336 | 17.435 | XAMS | 941120 | |
07-Apr-2017 | 11:47:42 | 694 | 17.44 | XAMS | 941117 | |
07-Apr-2017 | 11:39:31 | 670 | 17.43 | XAMS | 934204 | |
07-Apr-2017 | 11:36:22 | 584 | 17.415 | XAMS | 931547 | |
07-Apr-2017 | 11:32:03 | 685 | 17.42 | XAMS | 927942 | |
07-Apr-2017 | 11:29:42 | 511 | 17.425 | XAMS | 925755 | |
07-Apr-2017 | 11:29:37 | 178 | 17.425 | XAMS | 925586 | |
07-Apr-2017 | 11:27:05 | 688 | 17.43 | XAMS | 923375 | |
07-Apr-2017 | 11:23:47 | 78 | 17.435 | XAMS | 920624 | |
07-Apr-2017 | 11:23:47 | 600 | 17.435 | XAMS | 920622 | |
07-Apr-2017 | 11:23:47 | 650 | 17.435 | XAMS | 920620 | |
07-Apr-2017 | 11:16:10 | 627 | 17.425 | XAMS | 913561 | |
07-Apr-2017 | 11:12:15 | 629 | 17.415 | XAMS | 909810 | |
07-Apr-2017 | 11:09:43 | 400 | 17.42 | XAMS | 907819 | |
07-Apr-2017 | 11:09:36 | 234 | 17.42 | XAMS | 907668 | |
07-Apr-2017 | 11:05:52 | 92 | 17.42 | XAMS | 904296 | |
07-Apr-2017 | 11:05:52 | 614 | 17.42 | XAMS | 904294 | |
07-Apr-2017 | 11:01:34 | 627 | 17.42 | XAMS | 899607 | |
07-Apr-2017 | 10:59:14 | 255 | 17.435 | XAMS | 896859 | |
07-Apr-2017 | 10:59:14 | 400 | 17.435 | XAMS | 896857 | |
07-Apr-2017 | 10:59:14 | 23 | 17.435 | XAMS | 896854 | |
07-Apr-2017 | 10:59:14 | 780 | 17.435 | XAMS | 896852 | |
07-Apr-2017 | 10:58:07 | 926 | 17.435 | XAMS | 894992 | |
07-Apr-2017 | 10:55:03 | 54 | 17.44 | XAMS | 890446 | |
07-Apr-2017 | 10:55:03 | 711 | 17.44 | XAMS | 890444 | |
07-Apr-2017 | 10:55:03 | 137 | 17.44 | XAMS | 890448 | |
07-Apr-2017 | 10:55:03 | 457 | 17.44 | XAMS | 890450 | |
07-Apr-2017 | 10:37:29 | 696 | 17.42 | XAMS | 865051 | |
07-Apr-2017 | 10:33:27 | 773 | 17.415 | XAMS | 859407 | |
07-Apr-2017 | 10:29:42 | 458 | 17.41 | XAMS | 855151 | |
07-Apr-2017 | 10:29:39 | 289 | 17.41 | XAMS | 855116 | |
07-Apr-2017 | 10:24:59 | 647 | 17.41 | XAMS | 850335 | |
07-Apr-2017 | 10:21:49 | 637 | 17.42 | XAMS | 846853 | |
07-Apr-2017 | 10:21:49 | 723 | 17.42 | XAMS | 846851 | |
07-Apr-2017 | 10:15:50 | 740 | 17.425 | XAMS | 840724 | |
07-Apr-2017 | 10:14:17 | 691 | 17.415 | XAMS | 839040 | |
07-Apr-2017 | 10:07:41 | 710 | 17.41 | XAMS | 830384 | |
07-Apr-2017 | 10:02:51 | 491 | 17.415 | XAMS | 823039 | |
07-Apr-2017 | 10:02:51 | 247 | 17.415 | XAMS | 823037 | |
07-Apr-2017 | 09:59:30 | 598 | 17.42 | XAMS | 818613 | |
07-Apr-2017 | 09:59:30 | 31 | 17.42 | XAMS | 818611 | |
07-Apr-2017 | 09:56:21 | 628 | 17.425 | XAMS | 814533 | |
07-Apr-2017 | 09:53:06 | 650 | 17.42 | XAMS | 810220 | |
07-Apr-2017 | 09:50:06 | 691 | 17.43 | XAMS | 806634 | |
07-Apr-2017 | 09:47:40 | 649 | 17.44 | XAMS | 803629 | |
07-Apr-2017 | 09:46:10 | 320 | 17.445 | XAMS | 801672 | |
07-Apr-2017 | 09:46:10 | 371 | 17.445 | XAMS | 801670 | |
07-Apr-2017 | 09:46:07 | 28 | 17.445 | XAMS | 801594 | |
07-Apr-2017 | 09:45:08 | 387 | 17.445 | XAMS | 800315 | |
07-Apr-2017 | 09:45:08 | 258 | 17.445 | XAMS | 800313 | |
07-Apr-2017 | 09:43:08 | 848 | 17.445 | XAMS | 797794 | |
07-Apr-2017 | 09:37:21 | 674 | 17.435 | XAMS | 790351 | |
07-Apr-2017 | 09:31:29 | 621 | 17.445 | XAMS | 781149 | |
07-Apr-2017 | 09:31:02 | 109 | 17.445 | XAMS | 780124 | |
07-Apr-2017 | 09:29:24 | 662 | 17.445 | XAMS | 776133 | |
07-Apr-2017 | 09:26:19 | 661 | 17.445 | XAMS | 771941 | |
07-Apr-2017 | 09:22:22 | 23 | 17.455 | XAMS | 766347 | |
07-Apr-2017 | 09:22:21 | 660 | 17.455 | XAMS | 766330 | |
07-Apr-2017 | 09:22:21 | 670 | 17.46 | XAMS | 766325 | |
07-Apr-2017 | 09:20:18 | 790 | 17.465 | XAMS | 763318 | |
07-Apr-2017 | 09:19:51 | 362 | 17.46 | XAMS | 762651 | |
07-Apr-2017 | 09:19:51 | 390 | 17.46 | XAMS | 762653 | |
07-Apr-2017 | 09:16:47 | 387 | 17.45 | XAMS | 758777 | |
07-Apr-2017 | 09:16:47 | 300 | 17.45 | XAMS | 758775 | |
07-Apr-2017 | 09:16:47 | 658 | 17.45 | XAMS | 758773 | |
07-Apr-2017 | 09:14:23 | 715 | 17.45 | XAMS | 755902 | |
07-Apr-2017 | 09:11:38 | 733 | 17.455 | XAMS | 752439 | |
07-Apr-2017 | 09:10:32 | 484 | 17.465 | XAMS | 750751 | |
07-Apr-2017 | 09:10:32 | 286 | 17.465 | XAMS | 750749 | |
07-Apr-2017 | 09:08:05 | 631 | 17.46 | XAMS | 745878 | |
07-Apr-2017 | 09:05:05 | 744 | 17.46 | XAMS | 741147 | |
07-Apr-2017 | 09:05:05 | 717 | 17.46 | XAMS | 741144 | |
07-Apr-2017 | 08:58:25 | 748 | 17.455 | XAMS | 730464 | |
07-Apr-2017 | 08:56:42 | 758 | 17.45 | XAMS | 727035 | |
07-Apr-2017 | 08:53:58 | 700 | 17.45 | XAMS | 722128 | |
07-Apr-2017 | 08:50:12 | 269 | 17.45 | XAMS | 715655 | |
07-Apr-2017 | 08:50:12 | 400 | 17.45 | XAMS | 715653 | |
07-Apr-2017 | 08:47:02 | 689 | 17.455 | XAMS | 710218 | |
07-Apr-2017 | 08:43:30 | 400 | 17.46 | XAMS | 704256 | |
07-Apr-2017 | 08:43:30 | 45 | 17.46 | XAMS | 704258 | |
07-Apr-2017 | 08:43:30 | 241 | 17.46 | XAMS | 704254 | |
07-Apr-2017 | 08:43:30 | 32 | 17.46 | XAMS | 704252 | |
07-Apr-2017 | 08:41:00 | 665 | 17.465 | XAMS | 699501 | |
07-Apr-2017 | 08:39:47 | 360 | 17.47 | XAMS | 697267 | |
07-Apr-2017 | 08:39:47 | 400 | 17.47 | XAMS | 697265 | |
07-Apr-2017 | 08:39:47 | 636 | 17.47 | XAMS | 697263 | |
07-Apr-2017 | 08:38:19 | 8 | 17.455 | XAMS | 692367 | |
07-Apr-2017 | 08:35:20 | 304 | 17.46 | XAMS | 687332 | |
07-Apr-2017 | 08:35:14 | 382 | 17.46 | XAMS | 687100 | |
07-Apr-2017 | 08:31:16 | 638 | 17.455 | XAMS | 680246 | |
07-Apr-2017 | 08:28:28 | 662 | 17.45 | XAMS | 674097 | |
07-Apr-2017 | 08:26:08 | 526 | 17.47 | XAMS | 669478 | |
07-Apr-2017 | 08:26:04 | 190 | 17.47 | XAMS | 669392 | |
07-Apr-2017 | 08:25:53 | 586 | 17.465 | XAMS | 669006 | |
07-Apr-2017 | 08:25:53 | 51 | 17.465 | XAMS | 669004 | |
07-Apr-2017 | 08:22:22 | 241 | 17.445 | XAMS | 661563 | |
07-Apr-2017 | 08:22:22 | 400 | 17.445 | XAMS | 661558 | |
07-Apr-2017 | 08:22:22 | 691 | 17.445 | XAMS | 661551 | |
07-Apr-2017 | 08:22:22 | 745 | 17.445 | XAMS | 661547 | |
07-Apr-2017 | 08:19:46 | 566 | 17.435 | XAMS | 656505 | |
07-Apr-2017 | 08:19:46 | 203 | 17.435 | XAMS | 656503 | |
07-Apr-2017 | 08:17:50 | 562 | 17.425 | XAMS | 652280 | |
07-Apr-2017 | 08:17:50 | 136 | 17.425 | XAMS | 652278 | |
07-Apr-2017 | 08:15:15 | 747 | 17.405 | XAMS | 645199 | |
07-Apr-2017 | 08:12:40 | 282 | 17.4 | XAMS | 639306 | |
07-Apr-2017 | 08:12:40 | 116 | 17.4 | XAMS | 639304 | |
07-Apr-2017 | 08:12:40 | 228 | 17.4 | XAMS | 639302 | |
07-Apr-2017 | 08:09:55 | 37 | 17.38 | XAMS | 632693 | |
07-Apr-2017 | 08:09:55 | 714 | 17.38 | XAMS | 632691 | |
07-Apr-2017 | 08:08:03 | 737 | 17.385 | XAMS | 627419 | |
07-Apr-2017 | 08:08:03 | 21 | 17.385 | XAMS | 627412 | |
07-Apr-2017 | 08:08:03 | 336 | 17.385 | XAMS | 627407 | |
07-Apr-2017 | 08:08:03 | 398 | 17.385 | XAMS | 627405 | |
07-Apr-2017 | 08:07:50 | 19 | 17.39 | XAMS | 626671 | |
07-Apr-2017 | 08:07:50 | 1300 | 17.39 | XAMS | 626667 | |
07-Apr-2017 | 08:07:45 | 772 | 17.395 | XAMS | 626434 | |
07-Apr-2017 | 08:07:45 | 898 | 17.395 | XAMS | 626436 | |
07-Apr-2017 | 08:07:45 | 214 | 17.395 | XAMS | 626432 | |
07-Apr-2017 | 08:07:45 | 450 | 17.395 | XAMS | 626430 | |
07-Apr-2017 | 08:04:55 | 32 | 17.38 | XAMS | 620626 | |
07-Apr-2017 | 08:04:55 | 589 | 17.38 | XAMS | 620624 | |
07-Apr-2017 | 08:02:30 | 704 | 17.375 | XAMS | 616576 | |
07-Apr-2017 | 08:00:21 | 683 | 17.37 | XAMS | 611412 | |
07-Apr-2017 | 08:00:16 | 623 | 17.385 | XAMS | 610736 | |
07-Apr-2017 | 08:00:16 | 760 | 17.385 | XAMS | 610710 |
Related Shares:
Relx