13th Jun 2017 17:21
13 June 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 141,850 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1682.4158 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 74,772,787 ordinary shares in treasury, and has 1,070,364,368 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 15,357,500 shares.
RELX NV announces that today it purchased through UBS Limited 126,298 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2955 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 67,646,684 ordinary shares in treasury, and has 953,668,582 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 14,442,306 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: | 13 June 2017 |
Number of ordinary shares purchased: | 141,850 |
Volume weighted average price paid per share (p): | 1682.4158 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
13-Jun-2017 | 15:28:01 | 858 | 1677.00 | XLON | 1444955 | |
13-Jun-2017 | 15:28:00 | 936 | 1677.00 | XLON | 1444753 | |
13-Jun-2017 | 15:27:40 | 100 | 1677.00 | XLON | 1443932 | |
13-Jun-2017 | 15:27:40 | 31 | 1677.00 | XLON | 1443930 | |
13-Jun-2017 | 15:25:36 | 945 | 1677.00 | XLON | 1438496 | |
13-Jun-2017 | 15:25:36 | 220 | 1677.00 | XLON | 1438494 | |
13-Jun-2017 | 15:22:27 | 350 | 1676.00 | XLON | 1428313 | |
13-Jun-2017 | 15:22:27 | 569 | 1676.00 | XLON | 1428310 | |
13-Jun-2017 | 15:22:27 | 400 | 1676.00 | XLON | 1428308 | |
13-Jun-2017 | 15:22:27 | 10 | 1676.00 | XLON | 1428306 | |
13-Jun-2017 | 15:22:27 | 1,089 | 1676.00 | XLON | 1428302 | |
13-Jun-2017 | 15:22:27 | 49 | 1676.00 | XLON | 1428300 | |
13-Jun-2017 | 15:22:27 | 1,323 | 1676.00 | XLON | 1428298 | |
13-Jun-2017 | 15:22:00 | 265 | 1676.00 | XLON | 1427004 | |
13-Jun-2017 | 15:21:41 | 168 | 1676.00 | XLON | 1426122 | |
13-Jun-2017 | 15:20:30 | 797 | 1676.00 | XLON | 1422328 | |
13-Jun-2017 | 15:20:00 | 19 | 1676.00 | XLON | 1420376 | |
13-Jun-2017 | 15:14:42 | 1,356 | 1676.00 | XLON | 1403845 | |
13-Jun-2017 | 15:10:32 | 1,184 | 1677.00 | XLON | 1392846 | |
13-Jun-2017 | 15:09:15 | 1,026 | 1678.00 | XLON | 1389553 | |
13-Jun-2017 | 15:09:15 | 175 | 1678.00 | XLON | 1389555 | |
13-Jun-2017 | 15:09:15 | 665 | 1678.00 | XLON | 1389557 | |
13-Jun-2017 | 15:09:15 | 400 | 1678.00 | XLON | 1389559 | |
13-Jun-2017 | 15:09:15 | 96 | 1678.00 | XLON | 1389551 | |
13-Jun-2017 | 15:05:30 | 76 | 1678.00 | XLON | 1380073 | |
13-Jun-2017 | 15:05:30 | 1,113 | 1678.00 | XLON | 1380071 | |
13-Jun-2017 | 15:04:36 | 184 | 1678.00 | XLON | 1377899 | |
13-Jun-2017 | 15:02:49 | 112 | 1678.00 | XLON | 1372874 | |
13-Jun-2017 | 15:02:44 | 230 | 1678.00 | XLON | 1372623 | |
13-Jun-2017 | 15:02:44 | 150 | 1678.00 | XLON | 1372621 | |
13-Jun-2017 | 15:02:44 | 100 | 1678.00 | XLON | 1372619 | |
13-Jun-2017 | 15:02:44 | 180 | 1678.00 | XLON | 1372617 | |
13-Jun-2017 | 15:02:44 | 150 | 1678.00 | XLON | 1372615 | |
13-Jun-2017 | 15:02:44 | 140 | 1678.00 | XLON | 1372613 | |
13-Jun-2017 | 15:02:44 | 130 | 1678.00 | XLON | 1372611 | |
13-Jun-2017 | 15:02:44 | 110 | 1678.00 | XLON | 1372609 | |
13-Jun-2017 | 15:02:44 | 76 | 1678.00 | XLON | 1372605 | |
13-Jun-2017 | 14:58:30 | 1,329 | 1679.00 | XLON | 1359383 | |
13-Jun-2017 | 14:58:30 | 220 | 1679.00 | XLON | 1359381 | |
13-Jun-2017 | 14:58:30 | 1,622 | 1679.00 | XLON | 1359379 | |
13-Jun-2017 | 14:46:41 | 1,302 | 1679.00 | XLON | 1332628 | |
13-Jun-2017 | 14:44:02 | 1,421 | 1679.00 | XLON | 1326764 | |
13-Jun-2017 | 14:42:13 | 1,384 | 1679.00 | XLON | 1322146 | |
13-Jun-2017 | 14:42:13 | 1,270 | 1679.00 | XLON | 1322144 | |
13-Jun-2017 | 14:32:59 | 1,380 | 1680.00 | XLON | 1300850 | |
13-Jun-2017 | 14:29:42 | 1,683 | 1680.00 | XLON | 1292387 | |
13-Jun-2017 | 14:20:36 | 281 | 1677.00 | XLON | 1271209 | |
13-Jun-2017 | 14:18:36 | 850 | 1677.00 | XLON | 1266589 | |
13-Jun-2017 | 14:18:36 | 132 | 1677.00 | XLON | 1266586 | |
13-Jun-2017 | 14:17:13 | 1,392 | 1678.00 | XLON | 1263587 | |
13-Jun-2017 | 14:16:17 | 1,141 | 1678.00 | XLON | 1261403 | |
13-Jun-2017 | 14:16:17 | 1,309 | 1678.00 | XLON | 1261401 | |
13-Jun-2017 | 14:06:12 | 1,340 | 1676.00 | XLON | 1239333 | |
13-Jun-2017 | 14:05:30 | 1,198 | 1676.00 | XLON | 1237623 | |
13-Jun-2017 | 14:04:36 | 131 | 1676.00 | XLON | 1235351 | |
13-Jun-2017 | 14:00:36 | 385 | 1676.00 | XLON | 1224889 | |
13-Jun-2017 | 13:59:36 | 894 | 1676.00 | XLON | 1222074 | |
13-Jun-2017 | 13:57:19 | 1,311 | 1677.00 | XLON | 1216697 | |
13-Jun-2017 | 13:53:28 | 1,376 | 1678.00 | XLON | 1207525 | |
13-Jun-2017 | 13:47:31 | 343 | 1679.00 | XLON | 1193016 | |
13-Jun-2017 | 13:47:31 | 1,323 | 1679.00 | XLON | 1193014 | |
13-Jun-2017 | 13:47:31 | 2,139 | 1679.00 | XLON | 1193011 | |
13-Jun-2017 | 13:36:00 | 1,146 | 1677.00 | XLON | 1165171 | |
13-Jun-2017 | 13:35:06 | 199 | 1677.00 | XLON | 1163064 | |
13-Jun-2017 | 13:32:36 | 1,125 | 1678.00 | XLON | 1156343 | |
13-Jun-2017 | 13:27:20 | 1,208 | 1680.00 | XLON | 1143183 | |
13-Jun-2017 | 13:24:55 | 1,332 | 1680.00 | XLON | 1139333 | |
13-Jun-2017 | 13:23:00 | 1,294 | 1680.00 | XLON | 1136264 | |
13-Jun-2017 | 13:23:00 | 753 | 1680.00 | XLON | 1136262 | |
13-Jun-2017 | 13:22:30 | 798 | 1680.00 | XLON | 1135603 | |
13-Jun-2017 | 13:16:30 | 1,250 | 1681.00 | XLON | 1127113 | |
13-Jun-2017 | 13:16:30 | 1,071 | 1681.00 | XLON | 1127111 | |
13-Jun-2017 | 13:11:06 | 181 | 1681.00 | XLON | 1119014 | |
13-Jun-2017 | 13:01:14 | 1,252 | 1682.00 | XLON | 1105463 | |
13-Jun-2017 | 13:01:14 | 1,280 | 1682.00 | XLON | 1105461 | |
13-Jun-2017 | 12:47:40 | 1,651 | 1683.00 | XLON | 1087700 | |
13-Jun-2017 | 12:46:22 | 1,249 | 1684.00 | XLON | 1086206 | |
13-Jun-2017 | 12:46:22 | 59 | 1684.00 | XLON | 1086204 | |
13-Jun-2017 | 12:46:22 | 1,197 | 1684.00 | XLON | 1086202 | |
13-Jun-2017 | 12:42:01 | 1,480 | 1684.00 | XLON | 1081157 | |
13-Jun-2017 | 12:30:01 | 833 | 1684.00 | XLON | 1066095 | |
13-Jun-2017 | 12:30:01 | 1,363 | 1684.00 | XLON | 1066097 | |
13-Jun-2017 | 12:30:01 | 1,234 | 1684.00 | XLON | 1066099 | |
13-Jun-2017 | 12:30:01 | 1,164 | 1684.00 | XLON | 1066101 | |
13-Jun-2017 | 12:30:01 | 2,198 | 1684.00 | XLON | 1066093 | |
13-Jun-2017 | 12:26:58 | 902 | 1685.00 | XLON | 1062269 | |
13-Jun-2017 | 11:38:13 | 1,400 | 1682.00 | XLON | 1006375 | |
13-Jun-2017 | 11:38:13 | 1,390 | 1682.00 | XLON | 1006373 | |
13-Jun-2017 | 11:12:05 | 1,278 | 1680.00 | XLON | 977891 | |
13-Jun-2017 | 11:02:29 | 302 | 1680.00 | XLON | 968534 | |
13-Jun-2017 | 11:02:29 | 982 | 1680.00 | XLON | 968523 | |
13-Jun-2017 | 11:02:29 | 1,835 | 1680.00 | XLON | 968506 | |
13-Jun-2017 | 10:46:25 | 1,169 | 1681.00 | XLON | 952416 | |
13-Jun-2017 | 10:43:18 | 1,318 | 1682.00 | XLON | 949664 | |
13-Jun-2017 | 10:39:52 | 915 | 1683.00 | XLON | 946976 | |
13-Jun-2017 | 10:39:52 | 404 | 1683.00 | XLON | 946974 | |
13-Jun-2017 | 10:34:52 | 1,164 | 1683.00 | XLON | 942565 | |
13-Jun-2017 | 10:20:27 | 1,128 | 1684.00 | XLON | 929638 | |
13-Jun-2017 | 10:16:23 | 1,351 | 1685.00 | XLON | 925695 | |
13-Jun-2017 | 10:08:21 | 1,332 | 1685.00 | XLON | 917964 | |
13-Jun-2017 | 10:08:21 | 347 | 1685.00 | XLON | 917962 | |
13-Jun-2017 | 10:08:21 | 273 | 1685.00 | XLON | 917960 | |
13-Jun-2017 | 10:06:41 | 939 | 1685.00 | XLON | 916212 | |
13-Jun-2017 | 10:03:47 | 1,524 | 1685.00 | XLON | 912967 | |
13-Jun-2017 | 09:50:47 | 1,239 | 1684.00 | XLON | 896715 | |
13-Jun-2017 | 09:44:08 | 1,216 | 1685.00 | XLON | 886849 | |
13-Jun-2017 | 09:39:30 | 1,246 | 1686.00 | XLON | 880495 | |
13-Jun-2017 | 09:36:00 | 356 | 1686.00 | XLON | 875256 | |
13-Jun-2017 | 09:36:00 | 918 | 1686.00 | XLON | 875254 | |
13-Jun-2017 | 09:29:50 | 1,317 | 1685.00 | XLON | 867392 | |
13-Jun-2017 | 09:25:34 | 1,123 | 1686.00 | XLON | 861851 | |
13-Jun-2017 | 09:20:52 | 664 | 1687.00 | XLON | 855154 | |
13-Jun-2017 | 09:20:52 | 700 | 1687.00 | XLON | 855152 | |
13-Jun-2017 | 09:20:52 | 68 | 1687.00 | XLON | 855115 | |
13-Jun-2017 | 09:20:52 | 1,178 | 1687.00 | XLON | 855117 | |
13-Jun-2017 | 09:06:07 | 1,331 | 1686.00 | XLON | 833205 | |
13-Jun-2017 | 09:03:22 | 1,307 | 1687.00 | XLON | 829214 | |
13-Jun-2017 | 08:58:43 | 1,034 | 1686.00 | XLON | 821718 | |
13-Jun-2017 | 08:58:43 | 206 | 1686.00 | XLON | 821716 | |
13-Jun-2017 | 08:55:55 | 1,259 | 1686.00 | XLON | 817079 | |
13-Jun-2017 | 08:42:26 | 1,329 | 1684.00 | XLON | 793002 | |
13-Jun-2017 | 08:36:33 | 1,217 | 1684.00 | XLON | 781703 | |
13-Jun-2017 | 08:33:00 | 1,225 | 1686.00 | XLON | 775534 | |
13-Jun-2017 | 08:31:39 | 1,350 | 1687.00 | XLON | 773331 | |
13-Jun-2017 | 08:26:43 | 344 | 1688.00 | XLON | 764021 | |
13-Jun-2017 | 08:26:43 | 924 | 1688.00 | XLON | 764019 | |
13-Jun-2017 | 08:26:43 | 121 | 1688.00 | XLON | 764017 | |
13-Jun-2017 | 08:26:12 | 1,324 | 1689.00 | XLON | 763177 | |
13-Jun-2017 | 08:22:24 | 1,201 | 1689.00 | XLON | 756550 | |
13-Jun-2017 | 08:16:33 | 369 | 1689.00 | XLON | 747305 | |
13-Jun-2017 | 08:16:33 | 762 | 1689.00 | XLON | 747303 | |
13-Jun-2017 | 08:10:18 | 1,260 | 1689.00 | XLON | 729207 | |
13-Jun-2017 | 08:10:18 | 1,192 | 1689.00 | XLON | 729201 | |
13-Jun-2017 | 08:10:18 | 971 | 1689.00 | XLON | 729199 | |
13-Jun-2017 | 08:06:05 | 793 | 1689.00 | XLON | 720429 | |
13-Jun-2017 | 07:57:22 | 1,302 | 1685.00 | XLON | 701960 | |
13-Jun-2017 | 07:52:24 | 750 | 1685.00 | XLON | 690980 | |
13-Jun-2017 | 07:52:24 | 623 | 1685.00 | XLON | 690978 | |
13-Jun-2017 | 07:47:49 | 1,400 | 1684.00 | XLON | 680902 | |
13-Jun-2017 | 07:45:19 | 614 | 1683.00 | XLON | 675838 | |
13-Jun-2017 | 07:45:19 | 655 | 1683.00 | XLON | 675836 | |
13-Jun-2017 | 07:45:18 | 1,192 | 1683.00 | XLON | 675786 | |
13-Jun-2017 | 07:40:16 | 1,226 | 1684.00 | XLON | 666058 | |
13-Jun-2017 | 07:39:22 | 750 | 1686.00 | XLON | 664242 | |
13-Jun-2017 | 07:39:22 | 467 | 1686.00 | XLON | 664244 | |
13-Jun-2017 | 07:39:22 | 861 | 1686.00 | XLON | 664240 | |
13-Jun-2017 | 07:35:26 | 282 | 1686.00 | XLON | 656027 | |
13-Jun-2017 | 07:35:23 | 1,298 | 1686.00 | XLON | 655953 | |
13-Jun-2017 | 07:29:48 | 185 | 1686.00 | XLON | 643968 | |
13-Jun-2017 | 07:29:48 | 969 | 1686.00 | XLON | 643966 | |
13-Jun-2017 | 07:27:51 | 1,327 | 1687.00 | XLON | 640307 | |
13-Jun-2017 | 07:24:32 | 1,131 | 1687.00 | XLON | 633968 | |
13-Jun-2017 | 07:22:59 | 170 | 1687.00 | XLON | 630910 | |
13-Jun-2017 | 07:22:59 | 340 | 1687.00 | XLON | 630908 | |
13-Jun-2017 | 07:20:44 | 466 | 1687.00 | XLON | 626761 | |
13-Jun-2017 | 07:20:44 | 378 | 1687.00 | XLON | 626763 | |
13-Jun-2017 | 07:18:21 | 1,529 | 1687.00 | XLON | 622162 | |
13-Jun-2017 | 07:04:56 | 1,272 | 1685.00 | XLON | 594952 | |
13-Jun-2017 | 07:04:56 | 1,242 | 1685.00 | XLON | 594950 | |
13-Jun-2017 | 07:02:06 | 755 | 1686.00 | XLON | 589125 | |
13-Jun-2017 | 07:02:06 | 447 | 1686.00 | XLON | 589123 | |
13-Jun-2017 | 07:00:38 | 1,136 | 1686.00 | XLON | 585819 | |
13-Jun-2017 | 07:00:35 | 1,331 | 1688.00 | XLON | 585749 |
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: | 13 June 2017 |
Number of ordinary shares purchased: | 126,298 |
Volume weighted average price paid per share (€): | 18.2955 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
13-Jun-2017 | 15:28:01 | 1246 | 18.245 | XAMS | 1444952 | |
13-Jun-2017 | 15:28:01 | 608 | 18.245 | XAMS | 1444950 | |
13-Jun-2017 | 15:28:01 | 425 | 18.245 | XAMS | 1444947 | |
13-Jun-2017 | 15:24:00 | 749 | 18.235 | XAMS | 1432971 | |
13-Jun-2017 | 15:22:27 | 726 | 18.225 | XAMS | 1428296 | |
13-Jun-2017 | 15:21:48 | 694 | 18.23 | XAMS | 1426505 | |
13-Jun-2017 | 15:21:48 | 633 | 18.23 | XAMS | 1426503 | |
13-Jun-2017 | 15:21:48 | 699 | 18.23 | XAMS | 1426501 | |
13-Jun-2017 | 15:17:50 | 652 | 18.235 | XAMS | 1413081 | |
13-Jun-2017 | 15:17:50 | 92 | 18.23 | XAMS | 1413076 | |
13-Jun-2017 | 15:16:32 | 699 | 18.24 | XAMS | 1409218 | |
13-Jun-2017 | 15:14:38 | 256 | 18.25 | XAMS | 1403576 | |
13-Jun-2017 | 15:14:38 | 400 | 18.25 | XAMS | 1403574 | |
13-Jun-2017 | 15:14:17 | 59 | 18.255 | XAMS | 1402640 | |
13-Jun-2017 | 15:14:17 | 609 | 18.255 | XAMS | 1402638 | |
13-Jun-2017 | 15:11:43 | 591 | 18.255 | XAMS | 1395999 | |
13-Jun-2017 | 15:11:38 | 43 | 18.255 | XAMS | 1395802 | |
13-Jun-2017 | 15:10:10 | 561 | 18.275 | XAMS | 1392028 | |
13-Jun-2017 | 15:10:10 | 84 | 18.275 | XAMS | 1392026 | |
13-Jun-2017 | 15:09:44 | 130 | 18.28 | XAMS | 1390770 | |
13-Jun-2017 | 15:09:44 | 643 | 18.28 | XAMS | 1390768 | |
13-Jun-2017 | 15:09:11 | 685 | 18.285 | XAMS | 1389316 | |
13-Jun-2017 | 15:09:11 | 622 | 18.285 | XAMS | 1389314 | |
13-Jun-2017 | 15:09:11 | 733 | 18.285 | XAMS | 1389312 | |
13-Jun-2017 | 15:09:11 | 74 | 18.285 | XAMS | 1389310 | |
13-Jun-2017 | 15:04:01 | 699 | 18.29 | XAMS | 1376283 | |
13-Jun-2017 | 15:04:01 | 717 | 18.29 | XAMS | 1376281 | |
13-Jun-2017 | 15:04:01 | 16 | 18.29 | XAMS | 1376279 | |
13-Jun-2017 | 15:03:45 | 400 | 18.295 | XAMS | 1375119 | |
13-Jun-2017 | 15:03:45 | 344 | 18.295 | XAMS | 1375117 | |
13-Jun-2017 | 15:03:45 | 714 | 18.295 | XAMS | 1375115 | |
13-Jun-2017 | 15:01:16 | 847 | 18.295 | XAMS | 1368936 | |
13-Jun-2017 | 15:01:16 | 214 | 18.295 | XAMS | 1368938 | |
13-Jun-2017 | 14:59:28 | 643 | 18.295 | XAMS | 1361419 | |
13-Jun-2017 | 14:57:46 | 1 | 18.295 | XAMS | 1357932 | |
13-Jun-2017 | 14:57:46 | 400 | 18.295 | XAMS | 1357930 | |
13-Jun-2017 | 14:57:46 | 400 | 18.295 | XAMS | 1357928 | |
13-Jun-2017 | 14:57:46 | 146 | 18.295 | XAMS | 1357926 | |
13-Jun-2017 | 14:53:04 | 613 | 18.29 | XAMS | 1347644 | |
13-Jun-2017 | 14:53:04 | 153 | 18.29 | XAMS | 1347642 | |
13-Jun-2017 | 14:45:44 | 537 | 18.29 | XAMS | 1330513 | |
13-Jun-2017 | 14:44:02 | 594 | 18.3 | XAMS | 1326762 | |
13-Jun-2017 | 14:44:02 | 97 | 18.3 | XAMS | 1326760 | |
13-Jun-2017 | 14:42:13 | 395 | 18.305 | XAMS | 1322150 | |
13-Jun-2017 | 14:42:13 | 255 | 18.305 | XAMS | 1322148 | |
13-Jun-2017 | 14:40:17 | 654 | 18.305 | XAMS | 1317553 | |
13-Jun-2017 | 14:37:45 | 694 | 18.305 | XAMS | 1312000 | |
13-Jun-2017 | 14:33:48 | 649 | 18.305 | XAMS | 1302555 | |
13-Jun-2017 | 14:32:59 | 731 | 18.305 | XAMS | 1300861 | |
13-Jun-2017 | 14:32:42 | 644 | 18.31 | XAMS | 1300118 | |
13-Jun-2017 | 14:29:47 | 613 | 18.305 | XAMS | 1292549 | |
13-Jun-2017 | 14:29:47 | 701 | 18.305 | XAMS | 1292547 | |
13-Jun-2017 | 14:23:04 | 746 | 18.295 | XAMS | 1276584 | |
13-Jun-2017 | 14:22:13 | 687 | 18.3 | XAMS | 1274796 | |
13-Jun-2017 | 14:19:03 | 177 | 18.285 | XAMS | 1267872 | |
13-Jun-2017 | 14:19:03 | 542 | 18.285 | XAMS | 1267868 | |
13-Jun-2017 | 14:15:51 | 749 | 18.295 | XAMS | 1260650 | |
13-Jun-2017 | 14:15:39 | 667 | 18.295 | XAMS | 1260326 | |
13-Jun-2017 | 14:10:06 | 640 | 18.275 | XAMS | 1247930 | |
13-Jun-2017 | 14:06:54 | 644 | 18.275 | XAMS | 1240935 | |
13-Jun-2017 | 14:06:54 | 99 | 18.275 | XAMS | 1240927 | |
13-Jun-2017 | 14:06:12 | 705 | 18.275 | XAMS | 1239335 | |
13-Jun-2017 | 14:05:00 | 789 | 18.275 | XAMS | 1236233 | |
13-Jun-2017 | 14:04:46 | 956 | 18.275 | XAMS | 1235704 | |
13-Jun-2017 | 13:57:19 | 379 | 18.265 | XAMS | 1216701 | |
13-Jun-2017 | 13:57:19 | 332 | 18.265 | XAMS | 1216699 | |
13-Jun-2017 | 13:54:31 | 584 | 18.27 | XAMS | 1209744 | |
13-Jun-2017 | 13:54:31 | 161 | 18.27 | XAMS | 1209742 | |
13-Jun-2017 | 13:53:28 | 197 | 18.285 | XAMS | 1207520 | |
13-Jun-2017 | 13:53:28 | 544 | 18.285 | XAMS | 1207517 | |
13-Jun-2017 | 13:51:10 | 673 | 18.29 | XAMS | 1202034 | |
13-Jun-2017 | 13:47:31 | 216 | 18.29 | XAMS | 1193024 | |
13-Jun-2017 | 13:47:31 | 400 | 18.29 | XAMS | 1193022 | |
13-Jun-2017 | 13:47:31 | 122 | 18.29 | XAMS | 1193020 | |
13-Jun-2017 | 13:47:31 | 628 | 18.29 | XAMS | 1193018 | |
13-Jun-2017 | 13:45:00 | 314 | 18.29 | XAMS | 1187530 | |
13-Jun-2017 | 13:45:00 | 400 | 18.29 | XAMS | 1187528 | |
13-Jun-2017 | 13:45:00 | 150 | 18.29 | XAMS | 1187526 | |
13-Jun-2017 | 13:45:00 | 984 | 18.29 | XAMS | 1187524 | |
13-Jun-2017 | 13:45:00 | 475 | 18.29 | XAMS | 1187522 | |
13-Jun-2017 | 13:37:01 | 705 | 18.28 | XAMS | 1167619 | |
13-Jun-2017 | 13:32:36 | 684 | 18.28 | XAMS | 1156353 | |
13-Jun-2017 | 13:30:51 | 669 | 18.28 | XAMS | 1151939 | |
13-Jun-2017 | 13:29:06 | 748 | 18.285 | XAMS | 1146610 | |
13-Jun-2017 | 13:27:19 | 715 | 18.29 | XAMS | 1143108 | |
13-Jun-2017 | 13:23:06 | 655 | 18.285 | XAMS | 1136400 | |
13-Jun-2017 | 13:20:41 | 743 | 18.3 | XAMS | 1133069 | |
13-Jun-2017 | 13:18:24 | 644 | 18.305 | XAMS | 1129724 | |
13-Jun-2017 | 13:16:30 | 643 | 18.31 | XAMS | 1127115 | |
13-Jun-2017 | 13:12:31 | 487 | 18.315 | XAMS | 1121599 | |
13-Jun-2017 | 13:12:31 | 128 | 18.315 | XAMS | 1121597 | |
13-Jun-2017 | 13:09:36 | 627 | 18.31 | XAMS | 1116782 | |
13-Jun-2017 | 13:06:37 | 678 | 18.315 | XAMS | 1112807 | |
13-Jun-2017 | 13:01:14 | 751 | 18.315 | XAMS | 1105465 | |
13-Jun-2017 | 13:00:51 | 271 | 18.315 | XAMS | 1104932 | |
13-Jun-2017 | 13:00:51 | 396 | 18.315 | XAMS | 1104930 | |
13-Jun-2017 | 12:56:17 | 441 | 18.31 | XAMS | 1098690 | |
13-Jun-2017 | 12:56:17 | 290 | 18.31 | XAMS | 1098688 | |
13-Jun-2017 | 12:51:59 | 669 | 18.315 | XAMS | 1093066 | |
13-Jun-2017 | 12:51:31 | 614 | 18.32 | XAMS | 1092641 | |
13-Jun-2017 | 12:45:56 | 228 | 18.335 | XAMS | 1085680 | |
13-Jun-2017 | 12:45:56 | 400 | 18.335 | XAMS | 1085678 | |
13-Jun-2017 | 12:45:56 | 737 | 18.335 | XAMS | 1085675 | |
13-Jun-2017 | 12:34:33 | 672 | 18.335 | XAMS | 1071783 | |
13-Jun-2017 | 12:30:00 | 624 | 18.335 | XAMS | 1066033 | |
13-Jun-2017 | 12:29:51 | 676 | 18.34 | XAMS | 1065743 | |
13-Jun-2017 | 12:29:14 | 1242 | 18.345 | XAMS | 1064811 | |
13-Jun-2017 | 12:29:14 | 2064 | 18.35 | XAMS | 1064809 | |
13-Jun-2017 | 12:14:54 | 1840 | 18.32 | XAMS | 1048338 | |
13-Jun-2017 | 12:01:55 | 1 | 18.305 | XAMS | 1032683 | |
13-Jun-2017 | 12:00:28 | 627 | 18.305 | XAMS | 1030931 | |
13-Jun-2017 | 11:50:44 | 176 | 18.3 | XAMS | 1019928 | |
13-Jun-2017 | 11:50:44 | 500 | 18.3 | XAMS | 1019926 | |
13-Jun-2017 | 11:50:26 | 10 | 18.3 | XAMS | 1019449 | |
13-Jun-2017 | 11:44:04 | 71 | 18.3 | XAMS | 1012544 | |
13-Jun-2017 | 11:44:04 | 543 | 18.3 | XAMS | 1012541 | |
13-Jun-2017 | 11:44:04 | 115 | 18.3 | XAMS | 1012539 | |
13-Jun-2017 | 11:38:12 | 25 | 18.305 | XAMS | 1006334 | |
13-Jun-2017 | 11:38:12 | 200 | 18.305 | XAMS | 1006332 | |
13-Jun-2017 | 11:38:12 | 400 | 18.305 | XAMS | 1006330 | |
13-Jun-2017 | 11:38:12 | 27 | 18.305 | XAMS | 1006328 | |
13-Jun-2017 | 11:38:12 | 303 | 18.305 | XAMS | 1006326 | |
13-Jun-2017 | 11:38:12 | 400 | 18.305 | XAMS | 1006323 | |
13-Jun-2017 | 11:38:12 | 725 | 18.305 | XAMS | 1006318 | |
13-Jun-2017 | 11:38:12 | 863 | 18.305 | XAMS | 1006316 | |
13-Jun-2017 | 11:30:49 | 37 | 18.3 | XAMS | 997480 | |
13-Jun-2017 | 11:18:55 | 691 | 18.295 | XAMS | 984824 | |
13-Jun-2017 | 11:11:57 | 700 | 18.28 | XAMS | 977737 | |
13-Jun-2017 | 11:10:23 | 245 | 18.285 | XAMS | 976295 | |
13-Jun-2017 | 11:10:23 | 121 | 18.285 | XAMS | 976293 | |
13-Jun-2017 | 11:10:23 | 253 | 18.285 | XAMS | 976291 | |
13-Jun-2017 | 11:04:28 | 665 | 18.28 | XAMS | 971197 | |
13-Jun-2017 | 11:00:03 | 699 | 18.3 | XAMS | 965044 | |
13-Jun-2017 | 11:00:03 | 357 | 18.3 | XAMS | 965027 | |
13-Jun-2017 | 11:00:03 | 279 | 18.3 | XAMS | 965025 | |
13-Jun-2017 | 10:59:55 | 837 | 18.305 | XAMS | 964867 | |
13-Jun-2017 | 10:46:13 | 676 | 18.3 | XAMS | 952292 | |
13-Jun-2017 | 10:43:18 | 709 | 18.305 | XAMS | 949666 | |
13-Jun-2017 | 10:40:00 | 696 | 18.31 | XAMS | 947041 | |
13-Jun-2017 | 10:31:49 | 671 | 18.315 | XAMS | 940077 | |
13-Jun-2017 | 10:29:51 | 9 | 18.315 | XAMS | 938575 | |
13-Jun-2017 | 10:25:59 | 735 | 18.315 | XAMS | 935123 | |
13-Jun-2017 | 10:23:41 | 724 | 18.315 | XAMS | 933109 | |
13-Jun-2017 | 10:19:31 | 718 | 18.315 | XAMS | 928572 | |
13-Jun-2017 | 10:14:00 | 664 | 18.315 | XAMS | 923207 | |
13-Jun-2017 | 10:06:06 | 694 | 18.32 | XAMS | 915598 | |
13-Jun-2017 | 10:03:47 | 714 | 18.32 | XAMS | 912971 | |
13-Jun-2017 | 10:03:47 | 683 | 18.325 | XAMS | 912969 | |
13-Jun-2017 | 09:50:48 | 737 | 18.305 | XAMS | 896722 | |
13-Jun-2017 | 09:50:48 | 4 | 18.305 | XAMS | 896720 | |
13-Jun-2017 | 09:44:10 | 687 | 18.3 | XAMS | 886927 | |
13-Jun-2017 | 09:44:08 | 128 | 18.305 | XAMS | 886853 | |
13-Jun-2017 | 09:44:08 | 597 | 18.305 | XAMS | 886851 | |
13-Jun-2017 | 09:39:33 | 680 | 18.295 | XAMS | 880565 | |
13-Jun-2017 | 09:36:02 | 731 | 18.295 | XAMS | 875309 | |
13-Jun-2017 | 09:35:59 | 626 | 18.3 | XAMS | 875243 | |
13-Jun-2017 | 09:25:35 | 750 | 18.295 | XAMS | 861859 | |
13-Jun-2017 | 09:24:01 | 635 | 18.3 | XAMS | 860242 | |
13-Jun-2017 | 09:20:37 | 284 | 18.3 | XAMS | 854700 | |
13-Jun-2017 | 09:20:30 | 464 | 18.3 | XAMS | 854593 | |
13-Jun-2017 | 09:20:30 | 630 | 18.305 | XAMS | 854589 | |
13-Jun-2017 | 09:10:25 | 365 | 18.285 | XAMS | 839251 | |
13-Jun-2017 | 09:10:25 | 331 | 18.285 | XAMS | 839249 | |
13-Jun-2017 | 09:07:36 | 751 | 18.29 | XAMS | 835132 | |
13-Jun-2017 | 09:05:20 | 1 | 18.31 | XAMS | 832280 | |
13-Jun-2017 | 09:05:13 | 682 | 18.31 | XAMS | 832121 | |
13-Jun-2017 | 09:03:22 | 605 | 18.325 | XAMS | 829187 | |
13-Jun-2017 | 09:03:22 | 59 | 18.325 | XAMS | 829185 | |
13-Jun-2017 | 09:03:22 | 19 | 18.325 | XAMS | 829161 | |
13-Jun-2017 | 09:03:22 | 676 | 18.325 | XAMS | 829159 | |
13-Jun-2017 | 09:01:54 | 274 | 18.33 | XAMS | 827279 | |
13-Jun-2017 | 09:01:54 | 398 | 18.33 | XAMS | 827277 | |
13-Jun-2017 | 09:01:54 | 699 | 18.335 | XAMS | 827275 | |
13-Jun-2017 | 08:59:51 | 589 | 18.325 | XAMS | 824049 | |
13-Jun-2017 | 08:55:44 | 560 | 18.325 | XAMS | 816776 | |
13-Jun-2017 | 08:55:44 | 522 | 18.325 | XAMS | 816774 | |
13-Jun-2017 | 08:46:10 | 644 | 18.3 | XAMS | 799908 | |
13-Jun-2017 | 08:42:04 | 738 | 18.29 | XAMS | 792112 | |
13-Jun-2017 | 08:40:34 | 672 | 18.295 | XAMS | 789319 | |
13-Jun-2017 | 08:36:02 | 620 | 18.3 | XAMS | 780732 | |
13-Jun-2017 | 08:36:00 | 740 | 18.305 | XAMS | 780635 | |
13-Jun-2017 | 08:31:56 | 656 | 18.305 | XAMS | 773735 | |
13-Jun-2017 | 08:29:50 | 738 | 18.32 | XAMS | 769669 | |
13-Jun-2017 | 08:26:12 | 201 | 18.32 | XAMS | 763182 | |
13-Jun-2017 | 08:26:12 | 480 | 18.32 | XAMS | 763180 | |
13-Jun-2017 | 08:26:12 | 47 | 18.32 | XAMS | 763175 | |
13-Jun-2017 | 08:26:12 | 603 | 18.32 | XAMS | 763173 | |
13-Jun-2017 | 08:24:59 | 722 | 18.325 | XAMS | 761226 | |
13-Jun-2017 | 08:24:23 | 752 | 18.325 | XAMS | 760067 | |
13-Jun-2017 | 08:22:24 | 36 | 18.32 | XAMS | 756548 | |
13-Jun-2017 | 08:22:24 | 325 | 18.32 | XAMS | 756546 | |
13-Jun-2017 | 08:22:24 | 344 | 18.32 | XAMS | 756544 | |
13-Jun-2017 | 08:15:00 | 89 | 18.31 | XAMS | 745079 | |
13-Jun-2017 | 08:15:00 | 137 | 18.31 | XAMS | 745075 | |
13-Jun-2017 | 08:14:59 | 406 | 18.31 | XAMS | 745067 | |
13-Jun-2017 | 08:14:24 | 655 | 18.31 | XAMS | 743721 | |
13-Jun-2017 | 08:10:48 | 274 | 18.3 | XAMS | 729949 | |
13-Jun-2017 | 08:10:48 | 400 | 18.3 | XAMS | 729947 | |
13-Jun-2017 | 08:10:18 | 652 | 18.31 | XAMS | 729146 | |
13-Jun-2017 | 08:10:17 | 743 | 18.315 | XAMS | 729115 | |
13-Jun-2017 | 08:10:12 | 857 | 18.32 | XAMS | 728987 | |
13-Jun-2017 | 08:01:43 | 521 | 18.28 | XAMS | 713740 | |
13-Jun-2017 | 08:01:37 | 200 | 18.28 | XAMS | 713590 | |
13-Jun-2017 | 07:57:22 | 746 | 18.27 | XAMS | 701958 | |
13-Jun-2017 | 07:56:07 | 684 | 18.28 | XAMS | 699120 | |
13-Jun-2017 | 07:52:12 | 601 | 18.285 | XAMS | 690581 | |
13-Jun-2017 | 07:52:12 | 7 | 18.285 | XAMS | 690579 | |
13-Jun-2017 | 07:52:11 | 647 | 18.29 | XAMS | 690540 | |
13-Jun-2017 | 07:52:11 | 638 | 18.29 | XAMS | 690535 | |
13-Jun-2017 | 07:47:49 | 640 | 18.27 | XAMS | 680904 | |
13-Jun-2017 | 07:42:00 | 716 | 18.27 | XAMS | 669375 | |
13-Jun-2017 | 07:40:14 | 633 | 18.285 | XAMS | 665905 | |
13-Jun-2017 | 07:39:22 | 667 | 18.295 | XAMS | 664246 | |
13-Jun-2017 | 07:36:54 | 80 | 18.3 | XAMS | 659275 | |
13-Jun-2017 | 07:36:54 | 372 | 18.3 | XAMS | 659273 | |
13-Jun-2017 | 07:36:54 | 195 | 18.3 | XAMS | 659271 | |
13-Jun-2017 | 07:32:06 | 553 | 18.29 | XAMS | 649797 | |
13-Jun-2017 | 07:32:06 | 171 | 18.29 | XAMS | 649795 | |
13-Jun-2017 | 07:32:02 | 323 | 18.295 | XAMS | 649601 | |
13-Jun-2017 | 07:32:02 | 299 | 18.295 | XAMS | 649603 | |
13-Jun-2017 | 07:29:35 | 660 | 18.295 | XAMS | 643434 | |
13-Jun-2017 | 07:27:52 | 659 | 18.3 | XAMS | 640317 | |
13-Jun-2017 | 07:27:51 | 26 | 18.3 | XAMS | 640315 | |
13-Jun-2017 | 07:27:51 | 220 | 18.305 | XAMS | 640309 | |
13-Jun-2017 | 07:27:15 | 500 | 18.305 | XAMS | 638914 | |
13-Jun-2017 | 07:26:28 | 39 | 18.31 | XAMS | 637455 | |
13-Jun-2017 | 07:26:28 | 589 | 18.31 | XAMS | 637452 | |
13-Jun-2017 | 07:25:12 | 222 | 18.305 | XAMS | 635282 | |
13-Jun-2017 | 07:22:29 | 659 | 18.305 | XAMS | 630046 | |
13-Jun-2017 | 07:20:37 | 681 | 18.285 | XAMS | 626570 | |
13-Jun-2017 | 07:19:48 | 307 | 18.28 | XAMS | 624843 | |
13-Jun-2017 | 07:19:48 | 351 | 18.28 | XAMS | 624841 | |
13-Jun-2017 | 07:19:48 | 50 | 18.28 | XAMS | 624839 | |
13-Jun-2017 | 07:18:14 | 447 | 18.28 | XAMS | 621778 | |
13-Jun-2017 | 07:18:14 | 306 | 18.28 | XAMS | 621780 | |
13-Jun-2017 | 07:13:14 | 709 | 18.28 | XAMS | 612224 | |
13-Jun-2017 | 07:10:46 | 614 | 18.275 | XAMS | 607524 | |
13-Jun-2017 | 07:10:19 | 143 | 18.275 | XAMS | 606653 | |
13-Jun-2017 | 07:10:19 | 480 | 18.275 | XAMS | 606651 | |
13-Jun-2017 | 07:10:19 | 621 | 18.275 | XAMS | 606649 | |
13-Jun-2017 | 07:07:36 | 706 | 18.27 | XAMS | 600683 | |
13-Jun-2017 | 07:07:29 | 633 | 18.275 | XAMS | 600372 | |
13-Jun-2017 | 07:05:00 | 644 | 18.265 | XAMS | 595122 | |
13-Jun-2017 | 07:05:00 | 688 | 18.27 | XAMS | 595120 | |
13-Jun-2017 | 07:02:24 | 36 | 18.28 | XAMS | 589815 | |
13-Jun-2017 | 07:02:24 | 580 | 18.28 | XAMS | 589813 | |
13-Jun-2017 | 07:00:44 | 758 | 18.265 | XAMS | 586020 | |
13-Jun-2017 | 07:00:40 | 705 | 18.27 | XAMS | 585913 | |
13-Jun-2017 | 07:00:32 | 664 | 18.285 | XAMS | 585661 | |
13-Jun-2017 | 07:00:30 | 745 | 18.285 | XAMS | 585572 |
Related Shares:
Relx