14th Mar 2017 17:28
14 March 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 166,314 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1539.8857 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,520,356 ordinary shares in treasury, and has 1,079,111,668 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 6,105,069 shares.
RELX NV announces that today it purchased through UBS Limited 148,079 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.6759 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,643,694 ordinary shares in treasury, and has 961,992,762 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 5,439,316 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: | 14 March 2017 |
Number of ordinary shares purchased: | 166,314 |
Volume weighted average price paid per share (p): | 1539.8857 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
14-Mar-2017 | 16:27:39 | 63 | 1540.00 | XLON | 1564681 | |
14-Mar-2017 | 16:27:39 | 1,291 | 1540.00 | XLON | 1564677 | |
14-Mar-2017 | 16:27:39 | 542 | 1540.00 | XLON | 1564679 | |
14-Mar-2017 | 16:27:39 | 555 | 1540.00 | XLON | 1564675 | |
14-Mar-2017 | 16:25:48 | 399 | 1540.00 | XLON | 1558804 | |
14-Mar-2017 | 16:25:48 | 433 | 1540.00 | XLON | 1558802 | |
14-Mar-2017 | 16:25:48 | 907 | 1540.00 | XLON | 1558800 | |
14-Mar-2017 | 16:25:48 | 339 | 1540.00 | XLON | 1558798 | |
14-Mar-2017 | 16:25:48 | 283 | 1540.00 | XLON | 1558796 | |
14-Mar-2017 | 16:25:48 | 141 | 1540.00 | XLON | 1558792 | |
14-Mar-2017 | 16:25:48 | 1,069 | 1540.00 | XLON | 1558794 | |
14-Mar-2017 | 16:21:59 | 691 | 1539.00 | XLON | 1546496 | |
14-Mar-2017 | 16:21:59 | 691 | 1539.00 | XLON | 1546494 | |
14-Mar-2017 | 16:21:04 | 195 | 1540.00 | XLON | 1543491 | |
14-Mar-2017 | 16:21:04 | 430 | 1540.00 | XLON | 1543489 | |
14-Mar-2017 | 16:20:04 | 169 | 1540.00 | XLON | 1539421 | |
14-Mar-2017 | 16:20:04 | 307 | 1540.00 | XLON | 1539419 | |
14-Mar-2017 | 16:20:04 | 230 | 1540.00 | XLON | 1539417 | |
14-Mar-2017 | 16:19:04 | 383 | 1540.00 | XLON | 1534875 | |
14-Mar-2017 | 16:19:04 | 31 | 1540.00 | XLON | 1534877 | |
14-Mar-2017 | 16:19:04 | 323 | 1540.00 | XLON | 1534873 | |
14-Mar-2017 | 16:17:44 | 500 | 1540.00 | XLON | 1530997 | |
14-Mar-2017 | 16:17:44 | 400 | 1540.00 | XLON | 1530995 | |
14-Mar-2017 | 16:17:44 | 24 | 1540.00 | XLON | 1530993 | |
14-Mar-2017 | 16:17:44 | 19 | 1540.00 | XLON | 1530999 | |
14-Mar-2017 | 16:15:44 | 623 | 1540.00 | XLON | 1525622 | |
14-Mar-2017 | 16:14:44 | 489 | 1540.00 | XLON | 1522449 | |
14-Mar-2017 | 16:14:44 | 177 | 1540.00 | XLON | 1522447 | |
14-Mar-2017 | 16:14:44 | 43 | 1540.00 | XLON | 1522451 | |
14-Mar-2017 | 16:13:44 | 296 | 1540.00 | XLON | 1519402 | |
14-Mar-2017 | 16:13:44 | 340 | 1540.00 | XLON | 1519400 | |
14-Mar-2017 | 16:13:44 | 132 | 1540.00 | XLON | 1519398 | |
14-Mar-2017 | 16:12:26 | 1,111 | 1540.00 | XLON | 1514990 | |
14-Mar-2017 | 16:08:27 | 1,256 | 1540.00 | XLON | 1503070 | |
14-Mar-2017 | 16:08:27 | 791 | 1540.00 | XLON | 1503068 | |
14-Mar-2017 | 16:07:24 | 531 | 1541.00 | XLON | 1499901 | |
14-Mar-2017 | 16:07:24 | 174 | 1541.00 | XLON | 1499899 | |
14-Mar-2017 | 16:06:04 | 407 | 1541.00 | XLON | 1496254 | |
14-Mar-2017 | 16:06:04 | 232 | 1541.00 | XLON | 1496252 | |
14-Mar-2017 | 16:05:04 | 75 | 1541.00 | XLON | 1493720 | |
14-Mar-2017 | 16:05:04 | 30 | 1541.00 | XLON | 1493722 | |
14-Mar-2017 | 16:05:04 | 464 | 1541.00 | XLON | 1493718 | |
14-Mar-2017 | 16:05:04 | 332 | 1541.00 | XLON | 1493716 | |
14-Mar-2017 | 16:03:24 | 97 | 1540.00 | XLON | 1488774 | |
14-Mar-2017 | 16:03:24 | 606 | 1540.00 | XLON | 1488772 | |
14-Mar-2017 | 16:02:24 | 660 | 1540.00 | XLON | 1485359 | |
14-Mar-2017 | 16:01:24 | 540 | 1540.00 | XLON | 1482273 | |
14-Mar-2017 | 16:01:24 | 123 | 1540.00 | XLON | 1482271 | |
14-Mar-2017 | 16:00:12 | 892 | 1540.00 | XLON | 1478746 | |
14-Mar-2017 | 16:00:12 | 630 | 1540.00 | XLON | 1478744 | |
14-Mar-2017 | 15:57:44 | 50 | 1540.00 | XLON | 1471255 | |
14-Mar-2017 | 15:57:44 | 772 | 1540.00 | XLON | 1471253 | |
14-Mar-2017 | 15:56:24 | 375 | 1540.00 | XLON | 1467718 | |
14-Mar-2017 | 15:56:24 | 197 | 1540.00 | XLON | 1467716 | |
14-Mar-2017 | 15:55:24 | 403 | 1540.00 | XLON | 1465461 | |
14-Mar-2017 | 15:55:24 | 487 | 1540.00 | XLON | 1465459 | |
14-Mar-2017 | 15:53:07 | 1,000 | 1540.00 | XLON | 1459900 | |
14-Mar-2017 | 15:53:07 | 13 | 1540.00 | XLON | 1459904 | |
14-Mar-2017 | 15:53:07 | 118 | 1540.00 | XLON | 1459902 | |
14-Mar-2017 | 15:53:07 | 493 | 1540.00 | XLON | 1459898 | |
14-Mar-2017 | 15:49:24 | 56 | 1540.00 | XLON | 1451119 | |
14-Mar-2017 | 15:49:24 | 240 | 1540.00 | XLON | 1451117 | |
14-Mar-2017 | 15:49:24 | 196 | 1540.00 | XLON | 1451115 | |
14-Mar-2017 | 15:49:24 | 346 | 1540.00 | XLON | 1451113 | |
14-Mar-2017 | 15:47:24 | 412 | 1540.00 | XLON | 1446569 | |
14-Mar-2017 | 15:47:24 | 197 | 1540.00 | XLON | 1446567 | |
14-Mar-2017 | 15:47:24 | 79 | 1540.00 | XLON | 1446565 | |
14-Mar-2017 | 15:45:24 | 229 | 1540.00 | XLON | 1441713 | |
14-Mar-2017 | 15:45:24 | 609 | 1540.00 | XLON | 1441711 | |
14-Mar-2017 | 15:43:24 | 411 | 1540.00 | XLON | 1436184 | |
14-Mar-2017 | 15:43:24 | 196 | 1540.00 | XLON | 1436182 | |
14-Mar-2017 | 15:43:24 | 64 | 1540.00 | XLON | 1436180 | |
14-Mar-2017 | 15:36:08 | 689 | 1540.00 | XLON | 1416190 | |
14-Mar-2017 | 15:36:08 | 1,410 | 1540.00 | XLON | 1416188 | |
14-Mar-2017 | 15:36:08 | 10 | 1540.00 | XLON | 1416194 | |
14-Mar-2017 | 15:36:08 | 684 | 1540.00 | XLON | 1416192 | |
14-Mar-2017 | 15:28:46 | 654 | 1540.00 | XLON | 1396840 | |
14-Mar-2017 | 15:28:46 | 1,316 | 1540.00 | XLON | 1396838 | |
14-Mar-2017 | 15:23:56 | 709 | 1540.00 | XLON | 1381430 | |
14-Mar-2017 | 15:23:56 | 576 | 1540.00 | XLON | 1381428 | |
14-Mar-2017 | 15:23:56 | 155 | 1540.00 | XLON | 1381426 | |
14-Mar-2017 | 15:20:00 | 592 | 1540.00 | XLON | 1370195 | |
14-Mar-2017 | 15:18:57 | 165 | 1541.00 | XLON | 1366616 | |
14-Mar-2017 | 15:18:57 | 478 | 1541.00 | XLON | 1366618 | |
14-Mar-2017 | 15:16:58 | 69 | 1541.00 | XLON | 1360012 | |
14-Mar-2017 | 15:16:44 | 600 | 1541.00 | XLON | 1359064 | |
14-Mar-2017 | 15:15:53 | 573 | 1543.00 | XLON | 1356056 | |
14-Mar-2017 | 15:15:53 | 672 | 1543.00 | XLON | 1356054 | |
14-Mar-2017 | 15:15:53 | 666 | 1543.00 | XLON | 1356052 | |
14-Mar-2017 | 15:15:53 | 370 | 1543.00 | XLON | 1356050 | |
14-Mar-2017 | 15:15:53 | 146 | 1543.00 | XLON | 1356048 | |
14-Mar-2017 | 15:15:53 | 254 | 1543.00 | XLON | 1356046 | |
14-Mar-2017 | 15:15:53 | 400 | 1543.00 | XLON | 1356044 | |
14-Mar-2017 | 15:15:42 | 13 | 1543.00 | XLON | 1354702 | |
14-Mar-2017 | 15:15:42 | 35 | 1543.00 | XLON | 1354700 | |
14-Mar-2017 | 15:15:29 | 709 | 1543.00 | XLON | 1353662 | |
14-Mar-2017 | 15:15:29 | 345 | 1543.00 | XLON | 1353660 | |
14-Mar-2017 | 15:15:22 | 238 | 1543.00 | XLON | 1352932 | |
14-Mar-2017 | 15:12:28 | 277 | 1544.00 | XLON | 1344673 | |
14-Mar-2017 | 15:12:28 | 343 | 1544.00 | XLON | 1344671 | |
14-Mar-2017 | 15:12:28 | 1,525 | 1544.00 | XLON | 1344667 | |
14-Mar-2017 | 15:12:28 | 256 | 1544.00 | XLON | 1344669 | |
14-Mar-2017 | 15:12:00 | 47 | 1543.00 | XLON | 1342533 | |
14-Mar-2017 | 15:08:31 | 612 | 1543.00 | XLON | 1331588 | |
14-Mar-2017 | 15:08:31 | 2,859 | 1543.00 | XLON | 1331586 | |
14-Mar-2017 | 14:55:16 | 590 | 1543.00 | XLON | 1291244 | |
14-Mar-2017 | 14:55:16 | 698 | 1543.00 | XLON | 1291242 | |
14-Mar-2017 | 14:55:16 | 398 | 1543.00 | XLON | 1291240 | |
14-Mar-2017 | 14:55:16 | 550 | 1543.00 | XLON | 1291238 | |
14-Mar-2017 | 14:55:16 | 550 | 1543.00 | XLON | 1291236 | |
14-Mar-2017 | 14:55:16 | 727 | 1543.00 | XLON | 1291234 | |
14-Mar-2017 | 14:53:39 | 37 | 1544.00 | XLON | 1286881 | |
14-Mar-2017 | 14:53:39 | 371 | 1544.00 | XLON | 1286877 | |
14-Mar-2017 | 14:53:39 | 500 | 1544.00 | XLON | 1286879 | |
14-Mar-2017 | 14:52:39 | 531 | 1543.00 | XLON | 1283503 | |
14-Mar-2017 | 14:50:44 | 556 | 1544.00 | XLON | 1277530 | |
14-Mar-2017 | 14:50:44 | 32 | 1544.00 | XLON | 1277528 | |
14-Mar-2017 | 14:44:11 | 500 | 1543.00 | XLON | 1257151 | |
14-Mar-2017 | 14:44:11 | 800 | 1543.00 | XLON | 1257147 | |
14-Mar-2017 | 14:44:11 | 1,000 | 1543.00 | XLON | 1257149 | |
14-Mar-2017 | 14:44:11 | 600 | 1543.00 | XLON | 1257153 | |
14-Mar-2017 | 14:44:11 | 600 | 1543.00 | XLON | 1257155 | |
14-Mar-2017 | 14:44:11 | 308 | 1543.00 | XLON | 1257157 | |
14-Mar-2017 | 14:44:11 | 663 | 1543.00 | XLON | 1257145 | |
14-Mar-2017 | 14:44:11 | 800 | 1543.00 | XLON | 1257143 | |
14-Mar-2017 | 14:44:11 | 542 | 1543.00 | XLON | 1257141 | |
14-Mar-2017 | 14:44:11 | 581 | 1543.00 | XLON | 1257139 | |
14-Mar-2017 | 14:26:05 | 734 | 1540.00 | XLON | 1204823 | |
14-Mar-2017 | 14:25:50 | 804 | 1540.00 | XLON | 1204256 | |
14-Mar-2017 | 14:23:50 | 630 | 1540.00 | XLON | 1199764 | |
14-Mar-2017 | 14:23:50 | 532 | 1540.00 | XLON | 1199762 | |
14-Mar-2017 | 14:23:50 | 113 | 1540.00 | XLON | 1199760 | |
14-Mar-2017 | 14:23:50 | 614 | 1540.00 | XLON | 1199758 | |
14-Mar-2017 | 14:21:43 | 241 | 1540.00 | XLON | 1194626 | |
14-Mar-2017 | 14:21:43 | 355 | 1540.00 | XLON | 1194624 | |
14-Mar-2017 | 14:21:25 | 273 | 1540.00 | XLON | 1193664 | |
14-Mar-2017 | 14:21:25 | 1,004 | 1540.00 | XLON | 1193661 | |
14-Mar-2017 | 14:20:11 | 181 | 1541.00 | XLON | 1190280 | |
14-Mar-2017 | 14:20:11 | 1,407 | 1541.00 | XLON | 1190278 | |
14-Mar-2017 | 14:20:11 | 542 | 1541.00 | XLON | 1190276 | |
14-Mar-2017 | 14:20:11 | 500 | 1541.00 | XLON | 1190274 | |
14-Mar-2017 | 14:20:11 | 600 | 1541.00 | XLON | 1190272 | |
14-Mar-2017 | 14:20:11 | 500 | 1541.00 | XLON | 1190270 | |
14-Mar-2017 | 14:20:11 | 81 | 1541.00 | XLON | 1190268 | |
14-Mar-2017 | 14:16:17 | 79 | 1540.00 | XLON | 1179724 | |
14-Mar-2017 | 14:15:34 | 120 | 1540.00 | XLON | 1177071 | |
14-Mar-2017 | 14:13:04 | 419 | 1541.00 | XLON | 1170209 | |
14-Mar-2017 | 14:13:04 | 246 | 1541.00 | XLON | 1170207 | |
14-Mar-2017 | 14:03:19 | 2,365 | 1541.00 | XLON | 1144589 | |
14-Mar-2017 | 13:52:48 | 581 | 1539.00 | XLON | 1111945 | |
14-Mar-2017 | 13:50:55 | 590 | 1539.00 | XLON | 1106304 | |
14-Mar-2017 | 13:48:52 | 617 | 1539.00 | XLON | 1100959 | |
14-Mar-2017 | 13:48:52 | 30 | 1539.00 | XLON | 1100957 | |
14-Mar-2017 | 13:48:48 | 1,162 | 1539.00 | XLON | 1100697 | |
14-Mar-2017 | 13:48:45 | 1,976 | 1540.00 | XLON | 1100607 | |
14-Mar-2017 | 13:39:22 | 1,011 | 1540.00 | XLON | 1077463 | |
14-Mar-2017 | 13:38:38 | 2,103 | 1541.00 | XLON | 1075720 | |
14-Mar-2017 | 13:35:10 | 589 | 1540.00 | XLON | 1067737 | |
14-Mar-2017 | 13:35:10 | 3,308 | 1540.00 | XLON | 1067735 | |
14-Mar-2017 | 13:35:10 | 44 | 1540.00 | XLON | 1067733 | |
14-Mar-2017 | 13:35:10 | 637 | 1540.00 | XLON | 1067739 | |
14-Mar-2017 | 13:32:32 | 602 | 1540.00 | XLON | 1060999 | |
14-Mar-2017 | 13:21:22 | 675 | 1539.00 | XLON | 1035910 | |
14-Mar-2017 | 13:21:22 | 1,803 | 1539.00 | XLON | 1035908 | |
14-Mar-2017 | 13:20:51 | 250 | 1540.00 | XLON | 1035091 | |
14-Mar-2017 | 13:20:51 | 792 | 1540.00 | XLON | 1035089 | |
14-Mar-2017 | 13:20:51 | 250 | 1540.00 | XLON | 1035095 | |
14-Mar-2017 | 13:20:51 | 250 | 1540.00 | XLON | 1035093 | |
14-Mar-2017 | 13:20:51 | 141 | 1540.00 | XLON | 1035097 | |
14-Mar-2017 | 12:52:41 | 1,105 | 1538.00 | XLON | 994867 | |
14-Mar-2017 | 12:52:41 | 671 | 1538.00 | XLON | 994865 | |
14-Mar-2017 | 12:52:41 | 1,635 | 1538.00 | XLON | 994863 | |
14-Mar-2017 | 12:50:20 | 128 | 1539.00 | XLON | 991229 | |
14-Mar-2017 | 12:50:20 | 479 | 1539.00 | XLON | 991227 | |
14-Mar-2017 | 12:33:35 | 396 | 1537.00 | XLON | 964775 | |
14-Mar-2017 | 12:33:35 | 525 | 1537.00 | XLON | 964773 | |
14-Mar-2017 | 12:33:35 | 1,493 | 1537.00 | XLON | 964771 | |
14-Mar-2017 | 12:33:35 | 525 | 1537.00 | XLON | 964769 | |
14-Mar-2017 | 12:33:35 | 391 | 1537.00 | XLON | 964767 | |
14-Mar-2017 | 12:32:24 | 824 | 1537.00 | XLON | 962842 | |
14-Mar-2017 | 12:25:37 | 531 | 1537.00 | XLON | 952914 | |
14-Mar-2017 | 12:25:37 | 969 | 1537.00 | XLON | 952912 | |
14-Mar-2017 | 12:22:11 | 424 | 1538.00 | XLON | 947901 | |
14-Mar-2017 | 12:22:11 | 250 | 1538.00 | XLON | 947899 | |
14-Mar-2017 | 12:21:05 | 242 | 1537.00 | XLON | 946135 | |
14-Mar-2017 | 12:21:05 | 342 | 1537.00 | XLON | 946133 | |
14-Mar-2017 | 12:17:06 | 650 | 1537.00 | XLON | 940001 | |
14-Mar-2017 | 12:14:16 | 629 | 1538.00 | XLON | 933494 | |
14-Mar-2017 | 12:10:01 | 627 | 1537.00 | XLON | 925784 | |
14-Mar-2017 | 12:06:09 | 672 | 1538.00 | XLON | 918769 | |
14-Mar-2017 | 11:58:35 | 856 | 1539.00 | XLON | 908204 | |
14-Mar-2017 | 11:56:48 | 626 | 1540.00 | XLON | 905606 | |
14-Mar-2017 | 11:56:48 | 688 | 1540.00 | XLON | 905608 | |
14-Mar-2017 | 11:44:01 | 120 | 1540.00 | XLON | 886884 | |
14-Mar-2017 | 11:36:55 | 512 | 1539.00 | XLON | 878545 | |
14-Mar-2017 | 11:36:55 | 148 | 1539.00 | XLON | 878543 | |
14-Mar-2017 | 11:31:58 | 630 | 1539.00 | XLON | 872905 | |
14-Mar-2017 | 11:31:58 | 484 | 1539.00 | XLON | 872903 | |
14-Mar-2017 | 11:29:43 | 139 | 1539.00 | XLON | 870283 | |
14-Mar-2017 | 11:29:06 | 687 | 1539.00 | XLON | 869173 | |
14-Mar-2017 | 11:26:29 | 20 | 1538.00 | XLON | 865957 | |
14-Mar-2017 | 11:26:29 | 685 | 1538.00 | XLON | 865955 | |
14-Mar-2017 | 11:26:29 | 595 | 1538.00 | XLON | 865953 | |
14-Mar-2017 | 11:26:29 | 632 | 1538.00 | XLON | 865951 | |
14-Mar-2017 | 11:19:14 | 702 | 1539.00 | XLON | 857556 | |
14-Mar-2017 | 11:19:14 | 639 | 1539.00 | XLON | 857554 | |
14-Mar-2017 | 11:09:01 | 581 | 1540.00 | XLON | 845006 | |
14-Mar-2017 | 11:09:01 | 814 | 1540.00 | XLON | 845004 | |
14-Mar-2017 | 11:00:44 | 108 | 1541.00 | XLON | 835199 | |
14-Mar-2017 | 11:00:44 | 1,050 | 1541.00 | XLON | 835197 | |
14-Mar-2017 | 10:59:32 | 231 | 1541.00 | XLON | 833331 | |
14-Mar-2017 | 10:59:32 | 2,534 | 1541.00 | XLON | 833329 | |
14-Mar-2017 | 10:34:41 | 660 | 1539.00 | XLON | 801327 | |
14-Mar-2017 | 10:31:32 | 638 | 1540.00 | XLON | 797209 | |
14-Mar-2017 | 10:31:32 | 6 | 1540.00 | XLON | 797207 | |
14-Mar-2017 | 10:31:32 | 88 | 1540.00 | XLON | 797205 | |
14-Mar-2017 | 10:31:32 | 593 | 1540.00 | XLON | 797203 | |
14-Mar-2017 | 10:31:32 | 8 | 1540.00 | XLON | 797201 | |
14-Mar-2017 | 10:31:10 | 550 | 1540.00 | XLON | 796766 | |
14-Mar-2017 | 10:31:10 | 117 | 1540.00 | XLON | 796768 | |
14-Mar-2017 | 10:21:12 | 591 | 1540.00 | XLON | 785295 | |
14-Mar-2017 | 10:21:12 | 624 | 1540.00 | XLON | 785293 | |
14-Mar-2017 | 10:17:00 | 836 | 1541.00 | XLON | 780213 | |
14-Mar-2017 | 10:11:52 | 763 | 1540.00 | XLON | 774582 | |
14-Mar-2017 | 10:08:25 | 599 | 1540.00 | XLON | 770239 | |
14-Mar-2017 | 10:08:25 | 369 | 1540.00 | XLON | 770237 | |
14-Mar-2017 | 10:08:25 | 308 | 1540.00 | XLON | 770235 | |
14-Mar-2017 | 10:03:29 | 1,144 | 1541.00 | XLON | 763366 | |
14-Mar-2017 | 10:03:00 | 550 | 1541.00 | XLON | 762754 | |
14-Mar-2017 | 10:03:00 | 226 | 1541.00 | XLON | 762756 | |
14-Mar-2017 | 10:03:00 | 1,200 | 1541.00 | XLON | 762752 | |
14-Mar-2017 | 09:54:29 | 701 | 1538.00 | XLON | 751192 | |
14-Mar-2017 | 09:54:29 | 769 | 1538.00 | XLON | 751190 | |
14-Mar-2017 | 09:38:02 | 1,239 | 1538.00 | XLON | 723683 | |
14-Mar-2017 | 09:28:33 | 643 | 1537.00 | XLON | 707600 | |
14-Mar-2017 | 09:24:46 | 595 | 1537.00 | XLON | 701308 | |
14-Mar-2017 | 09:24:16 | 788 | 1537.00 | XLON | 700371 | |
14-Mar-2017 | 09:22:05 | 894 | 1537.00 | XLON | 697126 | |
14-Mar-2017 | 09:19:32 | 601 | 1538.00 | XLON | 693043 | |
14-Mar-2017 | 09:19:32 | 1,466 | 1538.00 | XLON | 693041 | |
14-Mar-2017 | 09:17:05 | 34 | 1538.00 | XLON | 689155 | |
14-Mar-2017 | 09:17:05 | 144 | 1538.00 | XLON | 689153 | |
14-Mar-2017 | 09:17:05 | 564 | 1538.00 | XLON | 689151 | |
14-Mar-2017 | 09:17:05 | 1,692 | 1538.00 | XLON | 689149 | |
14-Mar-2017 | 09:17:05 | 2,140 | 1538.00 | XLON | 689147 | |
14-Mar-2017 | 09:17:05 | 400 | 1538.00 | XLON | 689145 | |
14-Mar-2017 | 09:17:05 | 3,376 | 1538.00 | XLON | 689143 | |
14-Mar-2017 | 09:14:44 | 698 | 1537.00 | XLON | 684914 | |
14-Mar-2017 | 09:14:44 | 832 | 1537.00 | XLON | 684912 | |
14-Mar-2017 | 09:11:19 | 114 | 1537.00 | XLON | 679504 | |
14-Mar-2017 | 09:11:19 | 334 | 1537.00 | XLON | 679502 | |
14-Mar-2017 | 09:08:38 | 460 | 1536.00 | XLON | 675549 | |
14-Mar-2017 | 09:04:44 | 721 | 1536.00 | XLON | 669395 | |
14-Mar-2017 | 09:02:58 | 790 | 1536.00 | XLON | 666829 | |
14-Mar-2017 | 09:00:39 | 28 | 1535.00 | XLON | 663431 | |
14-Mar-2017 | 09:00:39 | 688 | 1535.00 | XLON | 663433 | |
14-Mar-2017 | 08:58:11 | 709 | 1534.00 | XLON | 658190 | |
14-Mar-2017 | 08:56:41 | 692 | 1535.00 | XLON | 655904 | |
14-Mar-2017 | 08:52:40 | 665 | 1536.00 | XLON | 648618 | |
14-Mar-2017 | 08:51:40 | 692 | 1536.00 | XLON | 646777 | |
14-Mar-2017 | 08:49:33 | 750 | 1537.00 | XLON | 642517 | |
14-Mar-2017 | 08:46:59 | 169 | 1536.00 | XLON | 637714 | |
14-Mar-2017 | 08:46:59 | 500 | 1536.00 | XLON | 637712 | |
14-Mar-2017 | 08:46:59 | 623 | 1536.00 | XLON | 637705 | |
14-Mar-2017 | 08:43:37 | 604 | 1536.00 | XLON | 631792 | |
14-Mar-2017 | 08:41:27 | 351 | 1536.00 | XLON | 628243 | |
14-Mar-2017 | 08:41:27 | 301 | 1536.00 | XLON | 628241 | |
14-Mar-2017 | 08:38:42 | 91 | 1538.00 | XLON | 623671 | |
14-Mar-2017 | 08:38:42 | 500 | 1538.00 | XLON | 623669 | |
14-Mar-2017 | 08:38:42 | 323 | 1538.00 | XLON | 623667 | |
14-Mar-2017 | 08:38:42 | 271 | 1538.00 | XLON | 623665 | |
14-Mar-2017 | 08:35:55 | 710 | 1537.00 | XLON | 618173 | |
14-Mar-2017 | 08:35:55 | 669 | 1537.00 | XLON | 618168 | |
14-Mar-2017 | 08:32:04 | 640 | 1539.00 | XLON | 612113 | |
14-Mar-2017 | 08:30:01 | 661 | 1540.00 | XLON | 608542 | |
14-Mar-2017 | 08:29:19 | 658 | 1541.00 | XLON | 607369 | |
14-Mar-2017 | 08:29:19 | 71 | 1541.00 | XLON | 607367 | |
14-Mar-2017 | 08:29:03 | 600 | 1541.00 | XLON | 606956 | |
14-Mar-2017 | 08:29:03 | 109 | 1541.00 | XLON | 606954 | |
14-Mar-2017 | 08:26:47 | 628 | 1541.00 | XLON | 603129 | |
14-Mar-2017 | 08:24:02 | 685 | 1542.00 | XLON | 597705 | |
14-Mar-2017 | 08:23:26 | 494 | 1543.00 | XLON | 596768 | |
14-Mar-2017 | 08:23:26 | 177 | 1543.00 | XLON | 596770 | |
14-Mar-2017 | 08:22:53 | 806 | 1544.00 | XLON | 595897 | |
14-Mar-2017 | 08:20:58 | 945 | 1543.00 | XLON | 592248 | |
14-Mar-2017 | 08:18:16 | 669 | 1542.00 | XLON | 588121 | |
14-Mar-2017 | 08:17:46 | 1,056 | 1542.00 | XLON | 587415 | |
14-Mar-2017 | 08:17:37 | 701 | 1543.00 | XLON | 587191 | |
14-Mar-2017 | 08:17:37 | 1,470 | 1543.00 | XLON | 587189 | |
14-Mar-2017 | 08:17:37 | 1,213 | 1543.00 | XLON | 587187 |
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: | 14 March 2017 |
Number of ordinary shares purchased: | 148,079 |
Volume weighted average price paid per share (€): | 16.6759 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
14-Mar-2017 | 16:29:16 | 1397 | 16.7 | XAMS | 1569946 | |
14-Mar-2017 | 16:28:25 | 56 | 16.7 | XAMS | 1567271 | |
14-Mar-2017 | 16:28:25 | 106 | 16.7 | XAMS | 1567265 | |
14-Mar-2017 | 16:28:25 | 182 | 16.7 | XAMS | 1567256 | |
14-Mar-2017 | 16:28:25 | 100 | 16.7 | XAMS | 1567254 | |
14-Mar-2017 | 16:28:25 | 425 | 16.7 | XAMS | 1567262 | |
14-Mar-2017 | 16:28:25 | 143 | 16.7 | XAMS | 1567258 | |
14-Mar-2017 | 16:28:25 | 200 | 16.7 | XAMS | 1567260 | |
14-Mar-2017 | 16:28:25 | 95 | 16.7 | XAMS | 1567249 | |
14-Mar-2017 | 16:25:01 | 415 | 16.685 | XAMS | 1556258 | |
14-Mar-2017 | 16:24:51 | 651 | 16.69 | XAMS | 1555789 | |
14-Mar-2017 | 16:24:51 | 883 | 16.69 | XAMS | 1555787 | |
14-Mar-2017 | 16:24:30 | 530 | 16.69 | XAMS | 1554507 | |
14-Mar-2017 | 16:24:30 | 184 | 16.69 | XAMS | 1554505 | |
14-Mar-2017 | 16:24:00 | 16 | 16.69 | XAMS | 1553067 | |
14-Mar-2017 | 16:23:21 | 100 | 16.695 | XAMS | 1550771 | |
14-Mar-2017 | 16:23:21 | 200 | 16.695 | XAMS | 1550769 | |
14-Mar-2017 | 16:23:21 | 784 | 16.695 | XAMS | 1550767 | |
14-Mar-2017 | 16:20:36 | 872 | 16.695 | XAMS | 1541758 | |
14-Mar-2017 | 16:19:31 | 634 | 16.7 | XAMS | 1536427 | |
14-Mar-2017 | 16:19:31 | 860 | 16.7 | XAMS | 1536425 | |
14-Mar-2017 | 16:19:31 | 715 | 16.7 | XAMS | 1536429 | |
14-Mar-2017 | 16:17:19 | 185 | 16.7 | XAMS | 1529918 | |
14-Mar-2017 | 16:14:22 | 739 | 16.7 | XAMS | 1521154 | |
14-Mar-2017 | 16:14:22 | 748 | 16.7 | XAMS | 1521152 | |
14-Mar-2017 | 16:09:33 | 600 | 16.695 | XAMS | 1506641 | |
14-Mar-2017 | 16:09:18 | 671 | 16.7 | XAMS | 1505976 | |
14-Mar-2017 | 16:07:45 | 621 | 16.71 | XAMS | 1500809 | |
14-Mar-2017 | 16:06:31 | 576 | 16.715 | XAMS | 1497864 | |
14-Mar-2017 | 16:04:37 | 420 | 16.72 | XAMS | 1492254 | |
14-Mar-2017 | 16:04:37 | 261 | 16.72 | XAMS | 1492256 | |
14-Mar-2017 | 16:04:37 | 588 | 16.72 | XAMS | 1492240 | |
14-Mar-2017 | 16:04:01 | 1737 | 16.72 | XAMS | 1490587 | |
14-Mar-2017 | 15:59:16 | 802 | 16.71 | XAMS | 1475464 | |
14-Mar-2017 | 15:59:16 | 60 | 16.71 | XAMS | 1475462 | |
14-Mar-2017 | 15:54:02 | 1346 | 16.7 | XAMS | 1462387 | |
14-Mar-2017 | 15:53:35 | 191 | 16.7 | XAMS | 1461124 | |
14-Mar-2017 | 15:53:35 | 26 | 16.7 | XAMS | 1461114 | |
14-Mar-2017 | 15:53:35 | 10 | 16.7 | XAMS | 1461110 | |
14-Mar-2017 | 15:53:35 | 657 | 16.7 | XAMS | 1461112 | |
14-Mar-2017 | 15:53:35 | 1370 | 16.7 | XAMS | 1461120 | |
14-Mar-2017 | 15:53:35 | 269 | 16.7 | XAMS | 1461116 | |
14-Mar-2017 | 15:53:35 | 270 | 16.7 | XAMS | 1461122 | |
14-Mar-2017 | 15:53:35 | 237 | 16.7 | XAMS | 1461118 | |
14-Mar-2017 | 15:43:19 | 454 | 16.695 | XAMS | 1436013 | |
14-Mar-2017 | 15:43:19 | 669 | 16.695 | XAMS | 1436011 | |
14-Mar-2017 | 15:43:19 | 197 | 16.695 | XAMS | 1436009 | |
14-Mar-2017 | 15:43:19 | 604 | 16.695 | XAMS | 1436007 | |
14-Mar-2017 | 15:36:05 | 879 | 16.695 | XAMS | 1416097 | |
14-Mar-2017 | 15:36:01 | 815 | 16.7 | XAMS | 1415936 | |
14-Mar-2017 | 15:36:01 | 587 | 16.7 | XAMS | 1415938 | |
14-Mar-2017 | 15:28:46 | 2 | 16.685 | XAMS | 1396847 | |
14-Mar-2017 | 15:28:46 | 700 | 16.685 | XAMS | 1396845 | |
14-Mar-2017 | 15:28:46 | 715 | 16.685 | XAMS | 1396843 | |
14-Mar-2017 | 15:27:05 | 669 | 16.69 | XAMS | 1392216 | |
14-Mar-2017 | 15:23:57 | 681 | 16.675 | XAMS | 1381528 | |
14-Mar-2017 | 15:23:56 | 695 | 16.68 | XAMS | 1381424 | |
14-Mar-2017 | 15:19:35 | 441 | 16.695 | XAMS | 1368406 | |
14-Mar-2017 | 15:19:32 | 181 | 16.695 | XAMS | 1368256 | |
14-Mar-2017 | 15:18:14 | 586 | 16.705 | XAMS | 1364423 | |
14-Mar-2017 | 15:16:26 | 672 | 16.7 | XAMS | 1357935 | |
14-Mar-2017 | 15:15:54 | 769 | 16.705 | XAMS | 1356125 | |
14-Mar-2017 | 15:15:36 | 715 | 16.71 | XAMS | 1354284 | |
14-Mar-2017 | 15:15:36 | 881 | 16.71 | XAMS | 1354282 | |
14-Mar-2017 | 15:12:03 | 702 | 16.715 | XAMS | 1342681 | |
14-Mar-2017 | 15:12:03 | 1173 | 16.715 | XAMS | 1342679 | |
14-Mar-2017 | 15:11:41 | 210 | 16.72 | XAMS | 1341864 | |
14-Mar-2017 | 15:11:41 | 430 | 16.72 | XAMS | 1341862 | |
14-Mar-2017 | 15:11:41 | 100 | 16.72 | XAMS | 1341860 | |
14-Mar-2017 | 15:11:41 | 743 | 16.72 | XAMS | 1341858 | |
14-Mar-2017 | 15:08:41 | 139 | 16.72 | XAMS | 1332020 | |
14-Mar-2017 | 15:08:41 | 566 | 16.72 | XAMS | 1332018 | |
14-Mar-2017 | 15:08:41 | 303 | 16.72 | XAMS | 1332016 | |
14-Mar-2017 | 15:06:41 | 291 | 16.72 | XAMS | 1326244 | |
14-Mar-2017 | 15:06:41 | 121 | 16.72 | XAMS | 1326242 | |
14-Mar-2017 | 15:06:41 | 201 | 16.72 | XAMS | 1326240 | |
14-Mar-2017 | 14:58:57 | 369 | 16.705 | XAMS | 1301285 | |
14-Mar-2017 | 14:58:57 | 273 | 16.705 | XAMS | 1301283 | |
14-Mar-2017 | 14:55:16 | 116 | 16.705 | XAMS | 1291250 | |
14-Mar-2017 | 14:55:16 | 200 | 16.705 | XAMS | 1291248 | |
14-Mar-2017 | 14:55:16 | 650 | 16.705 | XAMS | 1291246 | |
14-Mar-2017 | 14:55:10 | 965 | 16.71 | XAMS | 1290944 | |
14-Mar-2017 | 14:55:10 | 1679 | 16.71 | XAMS | 1290942 | |
14-Mar-2017 | 14:55:10 | 690 | 16.71 | XAMS | 1290940 | |
14-Mar-2017 | 14:44:37 | 351 | 16.685 | XAMS | 1258442 | |
14-Mar-2017 | 14:44:37 | 628 | 16.685 | XAMS | 1258444 | |
14-Mar-2017 | 14:43:37 | 1111 | 16.685 | XAMS | 1255494 | |
14-Mar-2017 | 14:41:47 | 619 | 16.685 | XAMS | 1250263 | |
14-Mar-2017 | 14:41:47 | 665 | 16.685 | XAMS | 1250261 | |
14-Mar-2017 | 14:41:47 | 383 | 16.685 | XAMS | 1250259 | |
14-Mar-2017 | 14:41:47 | 316 | 16.685 | XAMS | 1250257 | |
14-Mar-2017 | 14:41:47 | 592 | 16.685 | XAMS | 1250255 | |
14-Mar-2017 | 14:32:04 | 346 | 16.68 | XAMS | 1222569 | |
14-Mar-2017 | 14:28:08 | 578 | 16.68 | XAMS | 1210991 | |
14-Mar-2017 | 14:27:16 | 702 | 16.685 | XAMS | 1209083 | |
14-Mar-2017 | 14:26:56 | 425 | 16.685 | XAMS | 1208211 | |
14-Mar-2017 | 14:26:55 | 175 | 16.685 | XAMS | 1208207 | |
14-Mar-2017 | 14:24:31 | 683 | 16.685 | XAMS | 1201320 | |
14-Mar-2017 | 14:21:43 | 711 | 16.675 | XAMS | 1194622 | |
14-Mar-2017 | 14:20:23 | 50 | 16.67 | XAMS | 1190783 | |
14-Mar-2017 | 14:19:04 | 670 | 16.675 | XAMS | 1186634 | |
14-Mar-2017 | 14:18:58 | 42 | 16.675 | XAMS | 1185992 | |
14-Mar-2017 | 14:18:00 | 635 | 16.68 | XAMS | 1183812 | |
14-Mar-2017 | 14:17:58 | 128 | 16.68 | XAMS | 1183686 | |
14-Mar-2017 | 14:17:52 | 468 | 16.68 | XAMS | 1183402 | |
14-Mar-2017 | 14:17:52 | 240 | 16.68 | XAMS | 1183370 | |
14-Mar-2017 | 14:16:41 | 643 | 16.685 | XAMS | 1180499 | |
14-Mar-2017 | 14:16:41 | 293 | 16.685 | XAMS | 1180497 | |
14-Mar-2017 | 14:16:30 | 200 | 16.685 | XAMS | 1180193 | |
14-Mar-2017 | 14:15:00 | 957 | 16.69 | XAMS | 1175458 | |
14-Mar-2017 | 14:15:00 | 300 | 16.69 | XAMS | 1175456 | |
14-Mar-2017 | 14:15:00 | 162 | 16.69 | XAMS | 1175454 | |
14-Mar-2017 | 14:06:51 | 645 | 16.68 | XAMS | 1155136 | |
14-Mar-2017 | 14:04:59 | 621 | 16.68 | XAMS | 1149377 | |
14-Mar-2017 | 14:04:39 | 692 | 16.685 | XAMS | 1148227 | |
14-Mar-2017 | 14:03:23 | 288 | 16.69 | XAMS | 1144947 | |
14-Mar-2017 | 14:03:23 | 609 | 16.69 | XAMS | 1144945 | |
14-Mar-2017 | 14:03:23 | 400 | 16.69 | XAMS | 1144943 | |
14-Mar-2017 | 14:00:52 | 377 | 16.68 | XAMS | 1133880 | |
14-Mar-2017 | 14:00:52 | 224 | 16.68 | XAMS | 1133876 | |
14-Mar-2017 | 13:54:50 | 186 | 16.67 | XAMS | 1116999 | |
14-Mar-2017 | 13:54:50 | 414 | 16.67 | XAMS | 1116997 | |
14-Mar-2017 | 13:54:50 | 450 | 16.67 | XAMS | 1116992 | |
14-Mar-2017 | 13:54:50 | 271 | 16.67 | XAMS | 1116994 | |
14-Mar-2017 | 13:54:50 | 685 | 16.67 | XAMS | 1116986 | |
14-Mar-2017 | 13:52:38 | 603 | 16.675 | XAMS | 1111561 | |
14-Mar-2017 | 13:50:54 | 593 | 16.68 | XAMS | 1106033 | |
14-Mar-2017 | 13:48:50 | 106 | 16.68 | XAMS | 1100767 | |
14-Mar-2017 | 13:48:50 | 550 | 16.68 | XAMS | 1100765 | |
14-Mar-2017 | 13:48:50 | 447 | 16.68 | XAMS | 1100757 | |
14-Mar-2017 | 13:48:50 | 142 | 16.68 | XAMS | 1100755 | |
14-Mar-2017 | 13:45:45 | 640 | 16.68 | XAMS | 1092995 | |
14-Mar-2017 | 13:45:40 | 244 | 16.68 | XAMS | 1092643 | |
14-Mar-2017 | 13:45:38 | 457 | 16.68 | XAMS | 1092471 | |
14-Mar-2017 | 13:41:04 | 340 | 16.685 | XAMS | 1081483 | |
14-Mar-2017 | 13:41:04 | 289 | 16.685 | XAMS | 1081481 | |
14-Mar-2017 | 13:39:25 | 721 | 16.68 | XAMS | 1077517 | |
14-Mar-2017 | 13:39:24 | 1015 | 16.685 | XAMS | 1077495 | |
14-Mar-2017 | 13:38:38 | 634 | 16.695 | XAMS | 1075718 | |
14-Mar-2017 | 13:38:38 | 1252 | 16.695 | XAMS | 1075716 | |
14-Mar-2017 | 13:31:21 | 926 | 16.675 | XAMS | 1057373 | |
14-Mar-2017 | 13:24:40 | 704 | 16.655 | XAMS | 1041043 | |
14-Mar-2017 | 13:21:22 | 676 | 16.66 | XAMS | 1035912 | |
14-Mar-2017 | 13:21:11 | 705 | 16.665 | XAMS | 1035618 | |
14-Mar-2017 | 13:18:09 | 325 | 16.67 | XAMS | 1031052 | |
14-Mar-2017 | 13:18:09 | 294 | 16.67 | XAMS | 1031050 | |
14-Mar-2017 | 13:15:53 | 69 | 16.675 | XAMS | 1027695 | |
14-Mar-2017 | 13:15:53 | 400 | 16.675 | XAMS | 1027693 | |
14-Mar-2017 | 13:15:53 | 200 | 16.675 | XAMS | 1027691 | |
14-Mar-2017 | 13:15:53 | 392 | 16.675 | XAMS | 1027687 | |
14-Mar-2017 | 13:15:53 | 469 | 16.675 | XAMS | 1027685 | |
14-Mar-2017 | 13:15:53 | 329 | 16.675 | XAMS | 1027689 | |
14-Mar-2017 | 13:11:23 | 954 | 16.67 | XAMS | 1021225 | |
14-Mar-2017 | 13:11:23 | 655 | 16.67 | XAMS | 1021223 | |
14-Mar-2017 | 12:57:07 | 58 | 16.655 | XAMS | 1000887 | |
14-Mar-2017 | 12:57:07 | 100 | 16.655 | XAMS | 1000883 | |
14-Mar-2017 | 12:54:09 | 607 | 16.65 | XAMS | 996855 | |
14-Mar-2017 | 12:52:48 | 109 | 16.655 | XAMS | 995081 | |
14-Mar-2017 | 12:52:48 | 519 | 16.655 | XAMS | 995079 | |
14-Mar-2017 | 12:52:24 | 712 | 16.66 | XAMS | 994470 | |
14-Mar-2017 | 12:43:51 | 55 | 16.645 | XAMS | 980557 | |
14-Mar-2017 | 12:43:51 | 612 | 16.645 | XAMS | 980541 | |
14-Mar-2017 | 12:39:47 | 207 | 16.635 | XAMS | 974253 | |
14-Mar-2017 | 12:39:47 | 506 | 16.635 | XAMS | 974251 | |
14-Mar-2017 | 12:37:03 | 672 | 16.635 | XAMS | 970088 | |
14-Mar-2017 | 12:33:39 | 602 | 16.63 | XAMS | 964822 | |
14-Mar-2017 | 12:29:22 | 183 | 16.625 | XAMS | 957802 | |
14-Mar-2017 | 12:29:22 | 526 | 16.625 | XAMS | 957800 | |
14-Mar-2017 | 12:27:43 | 665 | 16.63 | XAMS | 955407 | |
14-Mar-2017 | 12:26:57 | 652 | 16.635 | XAMS | 954533 | |
14-Mar-2017 | 12:26:25 | 483 | 16.64 | XAMS | 953841 | |
14-Mar-2017 | 12:26:25 | 617 | 16.64 | XAMS | 953839 | |
14-Mar-2017 | 12:20:54 | 409 | 16.63 | XAMS | 945741 | |
14-Mar-2017 | 12:20:54 | 98 | 16.63 | XAMS | 945739 | |
14-Mar-2017 | 12:20:50 | 112 | 16.63 | XAMS | 945673 | |
14-Mar-2017 | 12:15:51 | 392 | 16.635 | XAMS | 937360 | |
14-Mar-2017 | 12:15:51 | 200 | 16.635 | XAMS | 937358 | |
14-Mar-2017 | 12:14:16 | 657 | 16.635 | XAMS | 933492 | |
14-Mar-2017 | 12:09:31 | 602 | 16.63 | XAMS | 924027 | |
14-Mar-2017 | 12:09:31 | 60 | 16.63 | XAMS | 924029 | |
14-Mar-2017 | 12:06:09 | 232 | 16.64 | XAMS | 918767 | |
14-Mar-2017 | 12:06:09 | 481 | 16.64 | XAMS | 918765 | |
14-Mar-2017 | 12:04:43 | 666 | 16.645 | XAMS | 916801 | |
14-Mar-2017 | 12:04:43 | 645 | 16.645 | XAMS | 916799 | |
14-Mar-2017 | 12:00:00 | 625 | 16.65 | XAMS | 910013 | |
14-Mar-2017 | 11:56:48 | 49 | 16.65 | XAMS | 905558 | |
14-Mar-2017 | 11:56:48 | 550 | 16.65 | XAMS | 905556 | |
14-Mar-2017 | 11:56:48 | 635 | 16.65 | XAMS | 905544 | |
14-Mar-2017 | 11:55:55 | 805 | 16.655 | XAMS | 904203 | |
14-Mar-2017 | 11:55:15 | 606 | 16.66 | XAMS | 903293 | |
14-Mar-2017 | 11:47:55 | 145 | 16.665 | XAMS | 892864 | |
14-Mar-2017 | 11:47:55 | 471 | 16.665 | XAMS | 892862 | |
14-Mar-2017 | 11:45:43 | 281 | 16.665 | XAMS | 889536 | |
14-Mar-2017 | 11:45:43 | 400 | 16.665 | XAMS | 889534 | |
14-Mar-2017 | 11:45:43 | 429 | 16.665 | XAMS | 889523 | |
14-Mar-2017 | 11:45:43 | 415 | 16.665 | XAMS | 889521 | |
14-Mar-2017 | 11:33:03 | 656 | 16.645 | XAMS | 874060 | |
14-Mar-2017 | 11:29:43 | 627 | 16.645 | XAMS | 870281 | |
14-Mar-2017 | 11:29:43 | 18 | 16.645 | XAMS | 870279 | |
14-Mar-2017 | 11:26:28 | 574 | 16.64 | XAMS | 865817 | |
14-Mar-2017 | 11:23:02 | 91 | 16.64 | XAMS | 862084 | |
14-Mar-2017 | 11:22:01 | 583 | 16.64 | XAMS | 861203 | |
14-Mar-2017 | 11:19:54 | 630 | 16.645 | XAMS | 858305 | |
14-Mar-2017 | 11:18:34 | 663 | 16.65 | XAMS | 856487 | |
14-Mar-2017 | 11:11:00 | 551 | 16.66 | XAMS | 847287 | |
14-Mar-2017 | 11:11:00 | 130 | 16.66 | XAMS | 847285 | |
14-Mar-2017 | 11:09:00 | 630 | 16.665 | XAMS | 844966 | |
14-Mar-2017 | 11:06:37 | 682 | 16.67 | XAMS | 842315 | |
14-Mar-2017 | 11:02:12 | 611 | 16.67 | XAMS | 837150 | |
14-Mar-2017 | 11:00:44 | 615 | 16.675 | XAMS | 835195 | |
14-Mar-2017 | 10:51:23 | 126 | 16.655 | XAMS | 822472 | |
14-Mar-2017 | 10:51:23 | 475 | 16.655 | XAMS | 822470 | |
14-Mar-2017 | 10:48:07 | 218 | 16.655 | XAMS | 818052 | |
14-Mar-2017 | 10:48:07 | 426 | 16.655 | XAMS | 818050 | |
14-Mar-2017 | 10:43:24 | 260 | 16.655 | XAMS | 812385 | |
14-Mar-2017 | 10:43:24 | 370 | 16.655 | XAMS | 812383 | |
14-Mar-2017 | 10:38:36 | 673 | 16.65 | XAMS | 805868 | |
14-Mar-2017 | 10:35:15 | 578 | 16.645 | XAMS | 801919 | |
14-Mar-2017 | 10:31:25 | 50 | 16.655 | XAMS | 797105 | |
14-Mar-2017 | 10:31:25 | 560 | 16.655 | XAMS | 797103 | |
14-Mar-2017 | 10:30:14 | 637 | 16.66 | XAMS | 795453 | |
14-Mar-2017 | 10:27:45 | 378 | 16.665 | XAMS | 792902 | |
14-Mar-2017 | 10:27:45 | 306 | 16.665 | XAMS | 792900 | |
14-Mar-2017 | 10:21:06 | 308 | 16.65 | XAMS | 785164 | |
14-Mar-2017 | 10:21:06 | 404 | 16.65 | XAMS | 785162 | |
14-Mar-2017 | 10:17:32 | 622 | 16.655 | XAMS | 780685 | |
14-Mar-2017 | 10:17:01 | 658 | 16.66 | XAMS | 780224 | |
14-Mar-2017 | 10:12:01 | 191 | 16.655 | XAMS | 774769 | |
14-Mar-2017 | 10:12:01 | 400 | 16.655 | XAMS | 774766 | |
14-Mar-2017 | 10:11:50 | 675 | 16.66 | XAMS | 774494 | |
14-Mar-2017 | 10:08:40 | 650 | 16.655 | XAMS | 770534 | |
14-Mar-2017 | 10:08:25 | 867 | 16.66 | XAMS | 770242 | |
14-Mar-2017 | 10:07:41 | 172 | 16.665 | XAMS | 769252 | |
14-Mar-2017 | 10:07:41 | 539 | 16.665 | XAMS | 769250 | |
14-Mar-2017 | 10:07:41 | 1113 | 16.665 | XAMS | 769248 | |
14-Mar-2017 | 09:54:34 | 673 | 16.63 | XAMS | 751384 | |
14-Mar-2017 | 09:54:29 | 610 | 16.635 | XAMS | 751194 | |
14-Mar-2017 | 09:51:31 | 622 | 16.64 | XAMS | 746493 | |
14-Mar-2017 | 09:49:23 | 861 | 16.645 | XAMS | 741153 | |
14-Mar-2017 | 09:47:40 | 1236 | 16.65 | XAMS | 738892 | |
14-Mar-2017 | 09:47:40 | 453 | 16.65 | XAMS | 738890 | |
14-Mar-2017 | 09:41:53 | 616 | 16.64 | XAMS | 729289 | |
14-Mar-2017 | 09:41:53 | 945 | 16.64 | XAMS | 729287 | |
14-Mar-2017 | 09:37:06 | 957 | 16.645 | XAMS | 722117 | |
14-Mar-2017 | 09:32:01 | 699 | 16.64 | XAMS | 713687 | |
14-Mar-2017 | 09:28:37 | 516 | 16.64 | XAMS | 707753 | |
14-Mar-2017 | 09:28:37 | 190 | 16.64 | XAMS | 707755 | |
14-Mar-2017 | 09:22:04 | 585 | 16.645 | XAMS | 697124 | |
14-Mar-2017 | 09:19:59 | 602 | 16.65 | XAMS | 693955 | |
14-Mar-2017 | 09:19:35 | 435 | 16.655 | XAMS | 693139 | |
14-Mar-2017 | 09:19:32 | 240 | 16.655 | XAMS | 693049 | |
14-Mar-2017 | 09:19:32 | 854 | 16.66 | XAMS | 693045 | |
14-Mar-2017 | 09:18:05 | 734 | 16.665 | XAMS | 690636 | |
14-Mar-2017 | 09:18:05 | 738 | 16.665 | XAMS | 690634 | |
14-Mar-2017 | 09:09:12 | 563 | 16.645 | XAMS | 676440 | |
14-Mar-2017 | 09:09:12 | 70 | 16.645 | XAMS | 676442 | |
14-Mar-2017 | 09:04:05 | 656 | 16.645 | XAMS | 668365 | |
14-Mar-2017 | 09:02:58 | 643 | 16.645 | XAMS | 666831 | |
14-Mar-2017 | 09:00:39 | 634 | 16.64 | XAMS | 663429 | |
14-Mar-2017 | 08:58:11 | 432 | 16.64 | XAMS | 658192 | |
14-Mar-2017 | 08:58:07 | 224 | 16.64 | XAMS | 658038 | |
14-Mar-2017 | 08:56:14 | 146 | 16.645 | XAMS | 655031 | |
14-Mar-2017 | 08:56:14 | 437 | 16.645 | XAMS | 655029 | |
14-Mar-2017 | 08:53:05 | 573 | 16.65 | XAMS | 649350 | |
14-Mar-2017 | 08:52:17 | 687 | 16.655 | XAMS | 647924 | |
14-Mar-2017 | 08:50:22 | 613 | 16.66 | XAMS | 644352 | |
14-Mar-2017 | 08:45:56 | 123 | 16.65 | XAMS | 635819 | |
14-Mar-2017 | 08:45:56 | 557 | 16.65 | XAMS | 635817 | |
14-Mar-2017 | 08:43:08 | 436 | 16.655 | XAMS | 630967 | |
14-Mar-2017 | 08:43:08 | 70 | 16.655 | XAMS | 630963 | |
14-Mar-2017 | 08:42:13 | 208 | 16.655 | XAMS | 629558 | |
14-Mar-2017 | 08:41:27 | 577 | 16.66 | XAMS | 628227 | |
14-Mar-2017 | 08:40:13 | 575 | 16.665 | XAMS | 626122 | |
14-Mar-2017 | 08:38:52 | 606 | 16.67 | XAMS | 623937 | |
14-Mar-2017 | 08:38:49 | 607 | 16.675 | XAMS | 623877 | |
14-Mar-2017 | 08:35:51 | 589 | 16.665 | XAMS | 618007 | |
14-Mar-2017 | 08:34:50 | 66 | 16.665 | XAMS | 616276 | |
14-Mar-2017 | 08:34:50 | 584 | 16.665 | XAMS | 616274 | |
14-Mar-2017 | 08:33:08 | 640 | 16.67 | XAMS | 613664 | |
14-Mar-2017 | 08:32:37 | 59 | 16.685 | XAMS | 612815 | |
14-Mar-2017 | 08:32:32 | 563 | 16.685 | XAMS | 612726 | |
14-Mar-2017 | 08:32:32 | 26 | 16.685 | XAMS | 612724 | |
14-Mar-2017 | 08:32:16 | 87 | 16.685 | XAMS | 612330 | |
14-Mar-2017 | 08:32:16 | 593 | 16.685 | XAMS | 612332 | |
14-Mar-2017 | 08:32:16 | 454 | 16.685 | XAMS | 612328 | |
14-Mar-2017 | 08:32:16 | 363 | 16.685 | XAMS | 612326 | |
14-Mar-2017 | 08:32:04 | 635 | 16.685 | XAMS | 612115 | |
14-Mar-2017 | 08:31:45 | 575 | 16.69 | XAMS | 611479 | |
14-Mar-2017 | 08:29:19 | 591 | 16.7 | XAMS | 607365 | |
14-Mar-2017 | 08:28:35 | 576 | 16.705 | XAMS | 606166 | |
14-Mar-2017 | 08:24:14 | 678 | 16.705 | XAMS | 598072 | |
14-Mar-2017 | 08:23:42 | 647 | 16.71 | XAMS | 597172 | |
14-Mar-2017 | 08:23:26 | 649 | 16.715 | XAMS | 596772 | |
14-Mar-2017 | 08:23:01 | 653 | 16.72 | XAMS | 596097 | |
14-Mar-2017 | 08:23:01 | 8 | 16.72 | XAMS | 596095 | |
14-Mar-2017 | 08:20:03 | 658 | 16.705 | XAMS | 590833 | |
14-Mar-2017 | 08:16:06 | 364 | 16.7 | XAMS | 584553 | |
14-Mar-2017 | 08:16:06 | 281 | 16.7 | XAMS | 584551 | |
14-Mar-2017 | 08:13:34 | 33 | 16.685 | XAMS | 580227 | |
14-Mar-2017 | 08:13:34 | 680 | 16.685 | XAMS | 580225 | |
14-Mar-2017 | 08:13:34 | 126 | 16.685 | XAMS | 580219 | |
14-Mar-2017 | 08:13:34 | 500 | 16.685 | XAMS | 580217 |
Related Shares:
Relx