1st Mar 2017 17:44
1 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 170,057 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1513.4975 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,014,232 ordinary shares in treasury, and has 1,080,548,393 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 4,598,945 shares.
RELX NV announces that today it purchased through UBS Limited 151,412 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7981 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,302,704 ordinary shares in treasury, and has 963,198,853 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 4,098,326 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: | 1 March 2017 |
Number of ordinary shares purchased: | 170,057 |
Volume weighted average price paid per share (p): | 1513.4975 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
01-Mar-2017 | 16:29:22 | 138 | 1517.00 | XLON | 1405090 | |
01-Mar-2017 | 16:29:19 | 18 | 1517.00 | XLON | 1405003 | |
01-Mar-2017 | 16:27:25 | 355 | 1517.00 | XLON | 1400023 | |
01-Mar-2017 | 16:27:25 | 445 | 1517.00 | XLON | 1400021 | |
01-Mar-2017 | 16:25:48 | 156 | 1516.00 | XLON | 1396210 | |
01-Mar-2017 | 16:25:48 | 438 | 1516.00 | XLON | 1396208 | |
01-Mar-2017 | 16:25:34 | 31 | 1515.00 | XLON | 1395417 | |
01-Mar-2017 | 16:25:00 | 786 | 1516.00 | XLON | 1393992 | |
01-Mar-2017 | 16:25:00 | 800 | 1516.00 | XLON | 1393990 | |
01-Mar-2017 | 16:25:00 | 388 | 1516.00 | XLON | 1393988 | |
01-Mar-2017 | 16:22:00 | 595 | 1515.00 | XLON | 1385158 | |
01-Mar-2017 | 16:21:27 | 874 | 1516.00 | XLON | 1383710 | |
01-Mar-2017 | 16:20:46 | 624 | 1516.00 | XLON | 1381668 | |
01-Mar-2017 | 16:18:17 | 151 | 1516.00 | XLON | 1373054 | |
01-Mar-2017 | 16:18:17 | 428 | 1516.00 | XLON | 1373052 | |
01-Mar-2017 | 16:18:17 | 829 | 1516.00 | XLON | 1373042 | |
01-Mar-2017 | 16:18:17 | 842 | 1516.00 | XLON | 1373040 | |
01-Mar-2017 | 16:16:18 | 570 | 1517.00 | XLON | 1367250 | |
01-Mar-2017 | 16:16:18 | 793 | 1517.00 | XLON | 1367248 | |
01-Mar-2017 | 16:14:24 | 294 | 1517.00 | XLON | 1361516 | |
01-Mar-2017 | 16:14:24 | 751 | 1517.00 | XLON | 1361514 | |
01-Mar-2017 | 16:10:50 | 656 | 1517.00 | XLON | 1351428 | |
01-Mar-2017 | 16:10:40 | 501 | 1517.00 | XLON | 1350891 | |
01-Mar-2017 | 16:10:40 | 536 | 1517.00 | XLON | 1350889 | |
01-Mar-2017 | 16:09:44 | 112 | 1518.00 | XLON | 1348361 | |
01-Mar-2017 | 16:09:44 | 8 | 1518.00 | XLON | 1348359 | |
01-Mar-2017 | 16:09:44 | 212 | 1518.00 | XLON | 1348357 | |
01-Mar-2017 | 16:09:44 | 181 | 1518.00 | XLON | 1348355 | |
01-Mar-2017 | 16:08:12 | 585 | 1517.00 | XLON | 1343886 | |
01-Mar-2017 | 16:08:12 | 406 | 1517.00 | XLON | 1343884 | |
01-Mar-2017 | 16:07:49 | 163 | 1517.00 | XLON | 1342912 | |
01-Mar-2017 | 16:07:24 | 234 | 1517.00 | XLON | 1341282 | |
01-Mar-2017 | 16:07:02 | 134 | 1517.00 | XLON | 1340342 | |
01-Mar-2017 | 16:06:32 | 72 | 1517.00 | XLON | 1339022 | |
01-Mar-2017 | 16:06:08 | 64 | 1518.00 | XLON | 1337937 | |
01-Mar-2017 | 16:06:08 | 249 | 1518.00 | XLON | 1337935 | |
01-Mar-2017 | 16:06:08 | 212 | 1518.00 | XLON | 1337933 | |
01-Mar-2017 | 16:06:08 | 291 | 1518.00 | XLON | 1337931 | |
01-Mar-2017 | 16:06:08 | 128 | 1518.00 | XLON | 1337929 | |
01-Mar-2017 | 16:04:50 | 84 | 1517.00 | XLON | 1334637 | |
01-Mar-2017 | 16:04:28 | 27 | 1518.00 | XLON | 1333509 | |
01-Mar-2017 | 16:04:28 | 212 | 1518.00 | XLON | 1333511 | |
01-Mar-2017 | 16:04:28 | 212 | 1518.00 | XLON | 1333513 | |
01-Mar-2017 | 16:04:28 | 171 | 1518.00 | XLON | 1333515 | |
01-Mar-2017 | 16:03:15 | 415 | 1518.00 | XLON | 1330810 | |
01-Mar-2017 | 16:03:15 | 7 | 1518.00 | XLON | 1330814 | |
01-Mar-2017 | 16:03:15 | 717 | 1518.00 | XLON | 1330812 | |
01-Mar-2017 | 16:03:08 | 14 | 1517.00 | XLON | 1330551 | |
01-Mar-2017 | 16:01:08 | 285 | 1518.00 | XLON | 1325677 | |
01-Mar-2017 | 16:01:08 | 442 | 1518.00 | XLON | 1325675 | |
01-Mar-2017 | 15:59:40 | 344 | 1518.00 | XLON | 1321500 | |
01-Mar-2017 | 15:59:40 | 204 | 1518.00 | XLON | 1321498 | |
01-Mar-2017 | 15:59:40 | 288 | 1518.00 | XLON | 1321502 | |
01-Mar-2017 | 15:59:40 | 1,247 | 1518.00 | XLON | 1321504 | |
01-Mar-2017 | 15:55:48 | 542 | 1518.00 | XLON | 1312079 | |
01-Mar-2017 | 15:55:48 | 158 | 1518.00 | XLON | 1312081 | |
01-Mar-2017 | 15:50:23 | 605 | 1517.00 | XLON | 1298913 | |
01-Mar-2017 | 15:48:37 | 580 | 1518.00 | XLON | 1294401 | |
01-Mar-2017 | 15:47:20 | 399 | 1519.00 | XLON | 1291410 | |
01-Mar-2017 | 15:47:20 | 98 | 1519.00 | XLON | 1291408 | |
01-Mar-2017 | 15:47:20 | 578 | 1519.00 | XLON | 1291402 | |
01-Mar-2017 | 15:47:20 | 551 | 1519.00 | XLON | 1291396 | |
01-Mar-2017 | 15:47:20 | 609 | 1519.00 | XLON | 1291394 | |
01-Mar-2017 | 15:47:20 | 551 | 1519.00 | XLON | 1291398 | |
01-Mar-2017 | 15:47:20 | 637 | 1519.00 | XLON | 1291400 | |
01-Mar-2017 | 15:39:40 | 899 | 1520.00 | XLON | 1271459 | |
01-Mar-2017 | 15:38:10 | 462 | 1519.00 | XLON | 1267181 | |
01-Mar-2017 | 15:38:10 | 592 | 1519.00 | XLON | 1267177 | |
01-Mar-2017 | 15:35:27 | 680 | 1520.00 | XLON | 1260126 | |
01-Mar-2017 | 15:35:27 | 502 | 1520.00 | XLON | 1260124 | |
01-Mar-2017 | 15:35:27 | 1,753 | 1520.00 | XLON | 1260122 | |
01-Mar-2017 | 15:27:43 | 651 | 1519.00 | XLON | 1241368 | |
01-Mar-2017 | 15:27:43 | 510 | 1519.00 | XLON | 1241370 | |
01-Mar-2017 | 15:27:43 | 519 | 1519.00 | XLON | 1241372 | |
01-Mar-2017 | 15:27:43 | 730 | 1519.00 | XLON | 1241374 | |
01-Mar-2017 | 15:25:06 | 590 | 1519.00 | XLON | 1235518 | |
01-Mar-2017 | 15:23:04 | 592 | 1519.00 | XLON | 1229879 | |
01-Mar-2017 | 15:23:04 | 496 | 1519.00 | XLON | 1229877 | |
01-Mar-2017 | 15:18:06 | 586 | 1520.00 | XLON | 1217572 | |
01-Mar-2017 | 15:18:06 | 584 | 1520.00 | XLON | 1217570 | |
01-Mar-2017 | 15:14:11 | 144 | 1522.00 | XLON | 1207666 | |
01-Mar-2017 | 15:14:11 | 432 | 1522.00 | XLON | 1207668 | |
01-Mar-2017 | 15:14:11 | 605 | 1522.00 | XLON | 1207670 | |
01-Mar-2017 | 15:14:11 | 635 | 1522.00 | XLON | 1207672 | |
01-Mar-2017 | 15:14:11 | 538 | 1522.00 | XLON | 1207674 | |
01-Mar-2017 | 15:08:43 | 55 | 1523.00 | XLON | 1193004 | |
01-Mar-2017 | 15:08:43 | 549 | 1523.00 | XLON | 1193000 | |
01-Mar-2017 | 15:08:43 | 510 | 1523.00 | XLON | 1193002 | |
01-Mar-2017 | 15:08:43 | 563 | 1523.00 | XLON | 1192998 | |
01-Mar-2017 | 15:08:43 | 502 | 1523.00 | XLON | 1192996 | |
01-Mar-2017 | 15:08:08 | 575 | 1524.00 | XLON | 1191331 | |
01-Mar-2017 | 15:07:08 | 43 | 1524.00 | XLON | 1188628 | |
01-Mar-2017 | 15:07:08 | 136 | 1524.00 | XLON | 1188626 | |
01-Mar-2017 | 15:07:08 | 616 | 1524.00 | XLON | 1188630 | |
01-Mar-2017 | 15:00:20 | 782 | 1524.00 | XLON | 1171970 | |
01-Mar-2017 | 15:00:03 | 1,613 | 1525.00 | XLON | 1170429 | |
01-Mar-2017 | 15:00:00 | 316 | 1525.00 | XLON | 1169399 | |
01-Mar-2017 | 15:00:00 | 220 | 1525.00 | XLON | 1169397 | |
01-Mar-2017 | 14:58:56 | 282 | 1523.00 | XLON | 1166619 | |
01-Mar-2017 | 14:58:56 | 212 | 1523.00 | XLON | 1166617 | |
01-Mar-2017 | 14:51:38 | 2,450 | 1522.00 | XLON | 1149483 | |
01-Mar-2017 | 14:51:06 | 196 | 1523.00 | XLON | 1148572 | |
01-Mar-2017 | 14:51:06 | 374 | 1523.00 | XLON | 1148570 | |
01-Mar-2017 | 14:50:16 | 482 | 1522.00 | XLON | 1146569 | |
01-Mar-2017 | 14:50:16 | 200 | 1522.00 | XLON | 1146571 | |
01-Mar-2017 | 14:48:08 | 73 | 1521.00 | XLON | 1140532 | |
01-Mar-2017 | 14:48:08 | 212 | 1521.00 | XLON | 1140529 | |
01-Mar-2017 | 14:48:08 | 243 | 1521.00 | XLON | 1140527 | |
01-Mar-2017 | 14:46:35 | 608 | 1520.00 | XLON | 1136023 | |
01-Mar-2017 | 14:45:08 | 211 | 1520.00 | XLON | 1132378 | |
01-Mar-2017 | 14:45:08 | 212 | 1520.00 | XLON | 1132376 | |
01-Mar-2017 | 14:45:08 | 155 | 1520.00 | XLON | 1132374 | |
01-Mar-2017 | 14:44:08 | 306 | 1520.00 | XLON | 1129628 | |
01-Mar-2017 | 14:44:08 | 75 | 1520.00 | XLON | 1129630 | |
01-Mar-2017 | 14:44:08 | 212 | 1520.00 | XLON | 1129632 | |
01-Mar-2017 | 14:44:08 | 57 | 1520.00 | XLON | 1129634 | |
01-Mar-2017 | 14:38:39 | 185 | 1518.00 | XLON | 1112742 | |
01-Mar-2017 | 14:38:39 | 89 | 1518.00 | XLON | 1112740 | |
01-Mar-2017 | 14:38:39 | 333 | 1518.00 | XLON | 1112738 | |
01-Mar-2017 | 14:35:13 | 663 | 1519.00 | XLON | 1103027 | |
01-Mar-2017 | 14:32:52 | 503 | 1519.00 | XLON | 1096358 | |
01-Mar-2017 | 14:30:56 | 556 | 1519.00 | XLON | 1090159 | |
01-Mar-2017 | 14:30:56 | 531 | 1519.00 | XLON | 1090157 | |
01-Mar-2017 | 14:30:56 | 331 | 1519.00 | XLON | 1090153 | |
01-Mar-2017 | 14:30:56 | 442 | 1519.00 | XLON | 1090155 | |
01-Mar-2017 | 14:27:10 | 579 | 1519.00 | XLON | 1078031 | |
01-Mar-2017 | 14:27:10 | 190 | 1519.00 | XLON | 1078029 | |
01-Mar-2017 | 14:26:09 | 148 | 1519.00 | XLON | 1075613 | |
01-Mar-2017 | 14:26:09 | 365 | 1519.00 | XLON | 1075615 | |
01-Mar-2017 | 14:26:09 | 582 | 1519.00 | XLON | 1075611 | |
01-Mar-2017 | 14:23:00 | 2,447 | 1520.00 | XLON | 1069624 | |
01-Mar-2017 | 14:23:00 | 581 | 1520.00 | XLON | 1069622 | |
01-Mar-2017 | 14:12:31 | 588 | 1519.00 | XLON | 1054189 | |
01-Mar-2017 | 14:08:15 | 496 | 1519.00 | XLON | 1047349 | |
01-Mar-2017 | 14:08:15 | 529 | 1519.00 | XLON | 1047343 | |
01-Mar-2017 | 14:08:15 | 517 | 1519.00 | XLON | 1047341 | |
01-Mar-2017 | 14:08:15 | 576 | 1519.00 | XLON | 1047345 | |
01-Mar-2017 | 14:08:15 | 494 | 1519.00 | XLON | 1047347 | |
01-Mar-2017 | 14:01:12 | 596 | 1519.00 | XLON | 1035814 | |
01-Mar-2017 | 14:01:12 | 550 | 1519.00 | XLON | 1035812 | |
01-Mar-2017 | 14:01:12 | 562 | 1519.00 | XLON | 1035810 | |
01-Mar-2017 | 14:01:12 | 570 | 1519.00 | XLON | 1035808 | |
01-Mar-2017 | 14:01:08 | 604 | 1520.00 | XLON | 1035676 | |
01-Mar-2017 | 13:59:37 | 212 | 1520.00 | XLON | 1032977 | |
01-Mar-2017 | 13:59:37 | 106 | 1520.00 | XLON | 1032975 | |
01-Mar-2017 | 13:59:37 | 212 | 1520.00 | XLON | 1032979 | |
01-Mar-2017 | 13:59:37 | 78 | 1520.00 | XLON | 1032981 | |
01-Mar-2017 | 13:57:28 | 212 | 1520.00 | XLON | 1029804 | |
01-Mar-2017 | 13:57:28 | 34 | 1520.00 | XLON | 1029806 | |
01-Mar-2017 | 13:57:28 | 212 | 1520.00 | XLON | 1029802 | |
01-Mar-2017 | 13:57:28 | 87 | 1520.00 | XLON | 1029800 | |
01-Mar-2017 | 13:55:28 | 546 | 1520.00 | XLON | 1026996 | |
01-Mar-2017 | 13:43:11 | 590 | 1519.00 | XLON | 1009689 | |
01-Mar-2017 | 13:43:11 | 320 | 1519.00 | XLON | 1009687 | |
01-Mar-2017 | 13:43:11 | 495 | 1519.00 | XLON | 1009691 | |
01-Mar-2017 | 13:43:11 | 498 | 1519.00 | XLON | 1009693 | |
01-Mar-2017 | 13:41:27 | 44 | 1519.00 | XLON | 1007358 | |
01-Mar-2017 | 13:40:24 | 368 | 1519.00 | XLON | 1005902 | |
01-Mar-2017 | 13:38:25 | 572 | 1519.00 | XLON | 1002879 | |
01-Mar-2017 | 13:38:19 | 662 | 1519.00 | XLON | 1002778 | |
01-Mar-2017 | 13:38:19 | 574 | 1519.00 | XLON | 1002776 | |
01-Mar-2017 | 13:38:01 | 566 | 1520.00 | XLON | 1002390 | |
01-Mar-2017 | 13:37:04 | 78 | 1519.00 | XLON | 1000993 | |
01-Mar-2017 | 13:36:03 | 1,213 | 1520.00 | XLON | 999679 | |
01-Mar-2017 | 13:32:26 | 643 | 1520.00 | XLON | 994077 | |
01-Mar-2017 | 13:20:40 | 2,691 | 1518.00 | XLON | 977805 | |
01-Mar-2017 | 13:19:28 | 549 | 1518.00 | XLON | 975924 | |
01-Mar-2017 | 13:16:31 | 212 | 1517.00 | XLON | 971760 | |
01-Mar-2017 | 13:16:31 | 41 | 1517.00 | XLON | 971764 | |
01-Mar-2017 | 13:16:31 | 318 | 1517.00 | XLON | 971762 | |
01-Mar-2017 | 13:01:43 | 546 | 1514.00 | XLON | 953064 | |
01-Mar-2017 | 13:00:41 | 642 | 1515.00 | XLON | 951858 | |
01-Mar-2017 | 12:59:20 | 2,810 | 1516.00 | XLON | 950265 | |
01-Mar-2017 | 12:58:22 | 579 | 1516.00 | XLON | 948875 | |
01-Mar-2017 | 12:55:08 | 539 | 1515.00 | XLON | 945321 | |
01-Mar-2017 | 12:40:06 | 465 | 1513.00 | XLON | 929854 | |
01-Mar-2017 | 12:40:06 | 99 | 1513.00 | XLON | 929852 | |
01-Mar-2017 | 12:40:06 | 1,023 | 1513.00 | XLON | 929850 | |
01-Mar-2017 | 12:34:10 | 222 | 1513.00 | XLON | 923716 | |
01-Mar-2017 | 12:34:10 | 310 | 1513.00 | XLON | 923714 | |
01-Mar-2017 | 12:34:10 | 558 | 1513.00 | XLON | 923718 | |
01-Mar-2017 | 12:28:04 | 590 | 1514.00 | XLON | 917471 | |
01-Mar-2017 | 12:27:48 | 569 | 1514.00 | XLON | 917296 | |
01-Mar-2017 | 12:24:11 | 18 | 1514.00 | XLON | 914359 | |
01-Mar-2017 | 12:24:11 | 540 | 1514.00 | XLON | 914357 | |
01-Mar-2017 | 12:20:46 | 524 | 1515.00 | XLON | 911585 | |
01-Mar-2017 | 12:18:39 | 609 | 1515.00 | XLON | 909356 | |
01-Mar-2017 | 12:18:39 | 665 | 1515.00 | XLON | 909354 | |
01-Mar-2017 | 12:18:39 | 538 | 1515.00 | XLON | 909358 | |
01-Mar-2017 | 12:09:40 | 594 | 1513.00 | XLON | 902028 | |
01-Mar-2017 | 12:09:00 | 571 | 1513.00 | XLON | 901462 | |
01-Mar-2017 | 12:09:00 | 565 | 1513.00 | XLON | 901460 | |
01-Mar-2017 | 12:03:57 | 147 | 1512.00 | XLON | 897224 | |
01-Mar-2017 | 12:03:57 | 516 | 1512.00 | XLON | 897222 | |
01-Mar-2017 | 12:02:19 | 441 | 1511.00 | XLON | 895114 | |
01-Mar-2017 | 12:02:19 | 1,776 | 1511.00 | XLON | 895112 | |
01-Mar-2017 | 11:59:18 | 41 | 1510.00 | XLON | 891536 | |
01-Mar-2017 | 11:58:27 | 238 | 1510.00 | XLON | 890698 | |
01-Mar-2017 | 11:58:21 | 323 | 1510.00 | XLON | 890582 | |
01-Mar-2017 | 11:55:56 | 61 | 1510.00 | XLON | 887936 | |
01-Mar-2017 | 11:55:06 | 238 | 1510.00 | XLON | 887299 | |
01-Mar-2017 | 11:54:16 | 238 | 1510.00 | XLON | 886652 | |
01-Mar-2017 | 11:53:25 | 34 | 1510.00 | XLON | 885643 | |
01-Mar-2017 | 11:47:40 | 370 | 1510.00 | XLON | 879550 | |
01-Mar-2017 | 11:47:40 | 221 | 1510.00 | XLON | 879548 | |
01-Mar-2017 | 11:47:36 | 559 | 1511.00 | XLON | 879469 | |
01-Mar-2017 | 11:47:36 | 803 | 1511.00 | XLON | 879467 | |
01-Mar-2017 | 11:43:00 | 430 | 1510.00 | XLON | 875030 | |
01-Mar-2017 | 11:38:02 | 601 | 1510.00 | XLON | 869921 | |
01-Mar-2017 | 11:37:03 | 523 | 1511.00 | XLON | 868677 | |
01-Mar-2017 | 11:37:03 | 132 | 1511.00 | XLON | 868681 | |
01-Mar-2017 | 11:37:03 | 359 | 1511.00 | XLON | 868679 | |
01-Mar-2017 | 11:31:20 | 569 | 1512.00 | XLON | 862759 | |
01-Mar-2017 | 11:30:05 | 530 | 1512.00 | XLON | 861255 | |
01-Mar-2017 | 11:27:12 | 606 | 1512.00 | XLON | 857882 | |
01-Mar-2017 | 11:25:09 | 570 | 1512.00 | XLON | 855939 | |
01-Mar-2017 | 11:23:12 | 584 | 1513.00 | XLON | 853973 | |
01-Mar-2017 | 11:21:52 | 673 | 1513.00 | XLON | 852642 | |
01-Mar-2017 | 11:21:42 | 581 | 1513.00 | XLON | 852423 | |
01-Mar-2017 | 11:21:42 | 520 | 1513.00 | XLON | 852421 | |
01-Mar-2017 | 11:21:42 | 1,047 | 1513.00 | XLON | 852419 | |
01-Mar-2017 | 11:21:42 | 106 | 1513.00 | XLON | 852417 | |
01-Mar-2017 | 11:14:07 | 508 | 1511.00 | XLON | 843414 | |
01-Mar-2017 | 11:14:07 | 524 | 1511.00 | XLON | 843412 | |
01-Mar-2017 | 11:14:07 | 1,351 | 1511.00 | XLON | 843410 | |
01-Mar-2017 | 11:02:22 | 2,631 | 1511.00 | XLON | 830904 | |
01-Mar-2017 | 10:53:33 | 515 | 1509.00 | XLON | 821393 | |
01-Mar-2017 | 10:53:33 | 609 | 1509.00 | XLON | 821391 | |
01-Mar-2017 | 10:53:33 | 532 | 1509.00 | XLON | 821395 | |
01-Mar-2017 | 10:53:33 | 541 | 1509.00 | XLON | 821399 | |
01-Mar-2017 | 10:53:33 | 491 | 1509.00 | XLON | 821397 | |
01-Mar-2017 | 10:39:18 | 495 | 1510.00 | XLON | 806099 | |
01-Mar-2017 | 10:39:18 | 583 | 1510.00 | XLON | 806097 | |
01-Mar-2017 | 10:39:18 | 597 | 1510.00 | XLON | 806095 | |
01-Mar-2017 | 10:31:42 | 334 | 1511.00 | XLON | 796837 | |
01-Mar-2017 | 10:31:42 | 250 | 1511.00 | XLON | 796835 | |
01-Mar-2017 | 10:31:42 | 675 | 1511.00 | XLON | 796833 | |
01-Mar-2017 | 10:29:41 | 1,290 | 1511.00 | XLON | 794475 | |
01-Mar-2017 | 10:29:41 | 359 | 1511.00 | XLON | 794471 | |
01-Mar-2017 | 10:29:41 | 905 | 1511.00 | XLON | 794473 | |
01-Mar-2017 | 10:22:45 | 2,292 | 1510.00 | XLON | 786563 | |
01-Mar-2017 | 10:22:45 | 664 | 1510.00 | XLON | 786561 | |
01-Mar-2017 | 10:20:46 | 17 | 1510.00 | XLON | 784462 | |
01-Mar-2017 | 10:19:41 | 90 | 1511.00 | XLON | 783318 | |
01-Mar-2017 | 10:19:41 | 198 | 1511.00 | XLON | 783316 | |
01-Mar-2017 | 10:19:41 | 200 | 1511.00 | XLON | 783314 | |
01-Mar-2017 | 10:17:48 | 422 | 1510.00 | XLON | 781318 | |
01-Mar-2017 | 10:17:48 | 94 | 1510.00 | XLON | 781316 | |
01-Mar-2017 | 10:15:48 | 439 | 1510.00 | XLON | 779207 | |
01-Mar-2017 | 10:15:48 | 122 | 1510.00 | XLON | 779211 | |
01-Mar-2017 | 10:15:48 | 1 | 1510.00 | XLON | 779209 | |
01-Mar-2017 | 10:04:17 | 372 | 1507.00 | XLON | 766956 | |
01-Mar-2017 | 10:01:20 | 182 | 1507.00 | XLON | 764192 | |
01-Mar-2017 | 09:59:59 | 853 | 1507.00 | XLON | 762312 | |
01-Mar-2017 | 09:58:40 | 968 | 1507.00 | XLON | 759823 | |
01-Mar-2017 | 09:56:56 | 568 | 1507.00 | XLON | 755208 | |
01-Mar-2017 | 09:56:56 | 493 | 1507.00 | XLON | 755206 | |
01-Mar-2017 | 09:56:56 | 1,614 | 1507.00 | XLON | 755204 | |
01-Mar-2017 | 09:46:21 | 555 | 1505.00 | XLON | 736992 | |
01-Mar-2017 | 09:46:21 | 554 | 1505.00 | XLON | 736990 | |
01-Mar-2017 | 09:46:21 | 552 | 1505.00 | XLON | 736994 | |
01-Mar-2017 | 09:41:00 | 595 | 1506.00 | XLON | 722927 | |
01-Mar-2017 | 09:41:00 | 570 | 1506.00 | XLON | 722925 | |
01-Mar-2017 | 09:41:00 | 1,161 | 1506.00 | XLON | 722923 | |
01-Mar-2017 | 09:33:02 | 651 | 1505.00 | XLON | 700703 | |
01-Mar-2017 | 09:32:08 | 765 | 1505.00 | XLON | 699530 | |
01-Mar-2017 | 09:32:08 | 98 | 1505.00 | XLON | 699528 | |
01-Mar-2017 | 09:30:20 | 10 | 1504.00 | XLON | 695990 | |
01-Mar-2017 | 09:29:50 | 510 | 1504.00 | XLON | 695143 | |
01-Mar-2017 | 09:29:50 | 47 | 1504.00 | XLON | 695141 | |
01-Mar-2017 | 09:26:51 | 652 | 1505.00 | XLON | 689606 | |
01-Mar-2017 | 09:24:39 | 536 | 1504.00 | XLON | 685746 | |
01-Mar-2017 | 09:22:33 | 141 | 1503.00 | XLON | 681529 | |
01-Mar-2017 | 09:22:33 | 330 | 1503.00 | XLON | 681525 | |
01-Mar-2017 | 09:22:33 | 117 | 1503.00 | XLON | 681523 | |
01-Mar-2017 | 09:21:24 | 581 | 1504.00 | XLON | 679725 | |
01-Mar-2017 | 09:21:24 | 391 | 1504.00 | XLON | 679723 | |
01-Mar-2017 | 09:21:24 | 212 | 1504.00 | XLON | 679721 | |
01-Mar-2017 | 09:16:57 | 583 | 1505.00 | XLON | 672210 | |
01-Mar-2017 | 09:16:54 | 592 | 1506.00 | XLON | 672130 | |
01-Mar-2017 | 09:16:54 | 681 | 1506.00 | XLON | 672132 | |
01-Mar-2017 | 09:12:46 | 588 | 1506.00 | XLON | 664355 | |
01-Mar-2017 | 09:11:09 | 915 | 1507.00 | XLON | 660765 | |
01-Mar-2017 | 09:11:09 | 503 | 1507.00 | XLON | 660763 | |
01-Mar-2017 | 09:08:11 | 571 | 1506.00 | XLON | 655047 | |
01-Mar-2017 | 09:07:05 | 1,661 | 1507.00 | XLON | 653014 | |
01-Mar-2017 | 09:05:13 | 1,414 | 1506.00 | XLON | 649937 | |
01-Mar-2017 | 09:05:13 | 999 | 1506.00 | XLON | 649935 | |
01-Mar-2017 | 09:04:28 | 579 | 1507.00 | XLON | 647814 | |
01-Mar-2017 | 08:54:46 | 566 | 1504.00 | XLON | 630044 | |
01-Mar-2017 | 08:51:39 | 755 | 1505.00 | XLON | 623022 | |
01-Mar-2017 | 08:51:00 | 596 | 1505.00 | XLON | 621685 | |
01-Mar-2017 | 08:51:00 | 506 | 1505.00 | XLON | 621679 | |
01-Mar-2017 | 08:51:00 | 519 | 1505.00 | XLON | 621683 | |
01-Mar-2017 | 08:51:00 | 420 | 1505.00 | XLON | 621681 | |
01-Mar-2017 | 08:50:59 | 500 | 1505.00 | XLON | 621633 | |
01-Mar-2017 | 08:43:44 | 575 | 1506.00 | XLON | 605429 | |
01-Mar-2017 | 08:43:44 | 560 | 1506.00 | XLON | 605427 | |
01-Mar-2017 | 08:43:44 | 601 | 1506.00 | XLON | 605425 | |
01-Mar-2017 | 08:35:41 | 719 | 1506.00 | XLON | 588778 | |
01-Mar-2017 | 08:33:35 | 680 | 1504.00 | XLON | 584310 | |
01-Mar-2017 | 08:33:35 | 561 | 1505.00 | XLON | 584288 | |
01-Mar-2017 | 08:33:35 | 526 | 1505.00 | XLON | 584290 | |
01-Mar-2017 | 08:33:35 | 678 | 1505.00 | XLON | 584286 | |
01-Mar-2017 | 08:28:01 | 895 | 1505.00 | XLON | 571954 | |
01-Mar-2017 | 08:25:35 | 583 | 1504.00 | XLON | 566002 | |
01-Mar-2017 | 08:25:35 | 546 | 1504.00 | XLON | 566000 | |
01-Mar-2017 | 08:25:35 | 313 | 1504.00 | XLON | 565998 | |
01-Mar-2017 | 08:25:35 | 201 | 1504.00 | XLON | 565996 | |
01-Mar-2017 | 08:21:15 | 518 | 1504.00 | XLON | 556397 | |
01-Mar-2017 | 08:19:46 | 523 | 1505.00 | XLON | 553385 | |
01-Mar-2017 | 08:19:19 | 242 | 1505.00 | XLON | 552410 | |
01-Mar-2017 | 08:19:19 | 1,205 | 1505.00 | XLON | 552412 | |
01-Mar-2017 | 08:15:39 | 763 | 1505.00 | XLON | 544641 | |
01-Mar-2017 | 08:13:26 | 577 | 1505.00 | XLON | 539645 | |
01-Mar-2017 | 08:12:39 | 681 | 1505.00 | XLON | 537844 | |
01-Mar-2017 | 08:10:45 | 592 | 1503.00 | XLON | 533953 | |
01-Mar-2017 | 08:09:05 | 584 | 1502.00 | XLON | 528265 | |
01-Mar-2017 | 08:07:57 | 520 | 1505.00 | XLON | 525514 | |
01-Mar-2017 | 08:07:14 | 530 | 1506.00 | XLON | 523838 | |
01-Mar-2017 | 08:06:24 | 605 | 1508.00 | XLON | 521438 | |
01-Mar-2017 | 08:05:54 | 112 | 1508.00 | XLON | 519728 | |
01-Mar-2017 | 08:05:54 | 426 | 1508.00 | XLON | 519730 | |
01-Mar-2017 | 08:04:52 | 516 | 1509.00 | XLON | 516605 | |
01-Mar-2017 | 08:04:52 | 709 | 1509.00 | XLON | 516603 | |
01-Mar-2017 | 08:04:34 | 859 | 1509.00 | XLON | 516068 | |
01-Mar-2017 | 08:00:55 | 576 | 1504.00 | XLON | 508361 | |
01-Mar-2017 | 08:00:54 | 544 | 1505.00 | XLON | 508345 | |
01-Mar-2017 | 08:00:54 | 738 | 1505.00 | XLON | 508343 | |
01-Mar-2017 | 08:00:30 | 369 | 1505.00 | XLON | 507101 | |
01-Mar-2017 | 08:00:28 | 955 | 1505.00 | XLON | 506808 |
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: | 1 March 2017 |
Number of ordinary shares purchased: | 151,412 |
Volume weighted average price paid per share (€): | 16.7981 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
01-Mar-2017 | 16:27:55 | 826 | 16.81 | XAMS | 1401462 | |
01-Mar-2017 | 16:27:55 | 276 | 16.81 | XAMS | 1401460 | |
01-Mar-2017 | 16:27:53 | 303 | 16.805 | XAMS | 1401387 | |
01-Mar-2017 | 16:27:53 | 14 | 16.805 | XAMS | 1401385 | |
01-Mar-2017 | 16:27:24 | 459 | 16.805 | XAMS | 1399954 | |
01-Mar-2017 | 16:27:24 | 7 | 16.805 | XAMS | 1399952 | |
01-Mar-2017 | 16:27:24 | 200 | 16.805 | XAMS | 1399950 | |
01-Mar-2017 | 16:27:24 | 21 | 16.805 | XAMS | 1399948 | |
01-Mar-2017 | 16:27:24 | 804 | 16.805 | XAMS | 1399946 | |
01-Mar-2017 | 16:24:30 | 906 | 16.795 | XAMS | 1392482 | |
01-Mar-2017 | 16:22:00 | 223 | 16.8 | XAMS | 1385164 | |
01-Mar-2017 | 16:22:00 | 417 | 16.8 | XAMS | 1385162 | |
01-Mar-2017 | 16:22:00 | 625 | 16.8 | XAMS | 1385160 | |
01-Mar-2017 | 16:20:37 | 58 | 16.8 | XAMS | 1381158 | |
01-Mar-2017 | 16:20:37 | 668 | 16.8 | XAMS | 1381156 | |
01-Mar-2017 | 16:19:30 | 553 | 16.8 | XAMS | 1377289 | |
01-Mar-2017 | 16:19:30 | 419 | 16.8 | XAMS | 1377287 | |
01-Mar-2017 | 16:18:17 | 710 | 16.8 | XAMS | 1373046 | |
01-Mar-2017 | 16:18:17 | 61 | 16.8 | XAMS | 1373048 | |
01-Mar-2017 | 16:18:17 | 566 | 16.8 | XAMS | 1373050 | |
01-Mar-2017 | 16:18:17 | 696 | 16.8 | XAMS | 1373044 | |
01-Mar-2017 | 16:15:15 | 720 | 16.8 | XAMS | 1364133 | |
01-Mar-2017 | 16:15:15 | 671 | 16.8 | XAMS | 1364131 | |
01-Mar-2017 | 16:15:15 | 627 | 16.8 | XAMS | 1364129 | |
01-Mar-2017 | 16:10:52 | 643 | 16.805 | XAMS | 1351574 | |
01-Mar-2017 | 16:10:52 | 141 | 16.805 | XAMS | 1351540 | |
01-Mar-2017 | 16:10:52 | 515 | 16.805 | XAMS | 1351538 | |
01-Mar-2017 | 16:10:52 | 506 | 16.805 | XAMS | 1351534 | |
01-Mar-2017 | 16:10:52 | 131 | 16.805 | XAMS | 1351536 | |
01-Mar-2017 | 16:10:52 | 623 | 16.805 | XAMS | 1351532 | |
01-Mar-2017 | 16:10:52 | 114 | 16.805 | XAMS | 1351530 | |
01-Mar-2017 | 16:10:52 | 523 | 16.805 | XAMS | 1351528 | |
01-Mar-2017 | 16:08:46 | 38 | 16.81 | XAMS | 1345421 | |
01-Mar-2017 | 16:08:46 | 698 | 16.81 | XAMS | 1345419 | |
01-Mar-2017 | 16:07:22 | 337 | 16.81 | XAMS | 1341213 | |
01-Mar-2017 | 16:07:22 | 528 | 16.81 | XAMS | 1341211 | |
01-Mar-2017 | 16:05:02 | 7 | 16.81 | XAMS | 1335132 | |
01-Mar-2017 | 16:05:02 | 211 | 16.81 | XAMS | 1335130 | |
01-Mar-2017 | 16:05:02 | 791 | 16.81 | XAMS | 1335134 | |
01-Mar-2017 | 16:05:02 | 285 | 16.81 | XAMS | 1335136 | |
01-Mar-2017 | 15:57:18 | 877 | 16.81 | XAMS | 1315374 | |
01-Mar-2017 | 15:57:18 | 696 | 16.81 | XAMS | 1315366 | |
01-Mar-2017 | 15:56:03 | 745 | 16.81 | XAMS | 1312722 | |
01-Mar-2017 | 15:56:03 | 694 | 16.81 | XAMS | 1312720 | |
01-Mar-2017 | 15:49:45 | 749 | 16.805 | XAMS | 1297271 | |
01-Mar-2017 | 15:48:23 | 206 | 16.815 | XAMS | 1293814 | |
01-Mar-2017 | 15:48:12 | 102 | 16.815 | XAMS | 1293312 | |
01-Mar-2017 | 15:48:12 | 338 | 16.815 | XAMS | 1293307 | |
01-Mar-2017 | 15:47:21 | 692 | 16.82 | XAMS | 1291414 | |
01-Mar-2017 | 15:47:20 | 457 | 16.825 | XAMS | 1291406 | |
01-Mar-2017 | 15:47:20 | 218 | 16.825 | XAMS | 1291404 | |
01-Mar-2017 | 15:44:46 | 739 | 16.83 | XAMS | 1284834 | |
01-Mar-2017 | 15:44:36 | 31 | 16.83 | XAMS | 1284445 | |
01-Mar-2017 | 15:44:12 | 702 | 16.835 | XAMS | 1283465 | |
01-Mar-2017 | 15:38:02 | 46 | 16.835 | XAMS | 1266528 | |
01-Mar-2017 | 15:38:02 | 172 | 16.835 | XAMS | 1266526 | |
01-Mar-2017 | 15:38:02 | 400 | 16.835 | XAMS | 1266524 | |
01-Mar-2017 | 15:37:24 | 61 | 16.84 | XAMS | 1264690 | |
01-Mar-2017 | 15:37:24 | 619 | 16.84 | XAMS | 1264692 | |
01-Mar-2017 | 15:35:27 | 657 | 16.85 | XAMS | 1260063 | |
01-Mar-2017 | 15:33:19 | 483 | 16.85 | XAMS | 1254696 | |
01-Mar-2017 | 15:33:19 | 145 | 16.85 | XAMS | 1254694 | |
01-Mar-2017 | 15:33:19 | 144 | 16.85 | XAMS | 1254692 | |
01-Mar-2017 | 15:33:13 | 528 | 16.85 | XAMS | 1254431 | |
01-Mar-2017 | 15:31:20 | 676 | 16.845 | XAMS | 1250007 | |
01-Mar-2017 | 15:27:57 | 624 | 16.84 | XAMS | 1241806 | |
01-Mar-2017 | 15:27:43 | 920 | 16.845 | XAMS | 1241377 | |
01-Mar-2017 | 15:27:38 | 748 | 16.85 | XAMS | 1241109 | |
01-Mar-2017 | 15:27:38 | 623 | 16.85 | XAMS | 1241111 | |
01-Mar-2017 | 15:23:11 | 19 | 16.845 | XAMS | 1230172 | |
01-Mar-2017 | 15:21:00 | 747 | 16.85 | XAMS | 1224920 | |
01-Mar-2017 | 15:18:44 | 485 | 16.84 | XAMS | 1219170 | |
01-Mar-2017 | 15:18:06 | 232 | 16.845 | XAMS | 1217578 | |
01-Mar-2017 | 15:18:06 | 412 | 16.845 | XAMS | 1217575 | |
01-Mar-2017 | 15:14:17 | 11 | 16.855 | XAMS | 1207991 | |
01-Mar-2017 | 15:14:11 | 644 | 16.855 | XAMS | 1207795 | |
01-Mar-2017 | 15:13:18 | 657 | 16.86 | XAMS | 1204766 | |
01-Mar-2017 | 15:13:18 | 683 | 16.86 | XAMS | 1204758 | |
01-Mar-2017 | 15:09:49 | 713 | 16.86 | XAMS | 1196108 | |
01-Mar-2017 | 15:08:43 | 722 | 16.865 | XAMS | 1193006 | |
01-Mar-2017 | 15:05:40 | 608 | 16.865 | XAMS | 1185774 | |
01-Mar-2017 | 15:04:39 | 155 | 16.87 | XAMS | 1183578 | |
01-Mar-2017 | 15:04:38 | 503 | 16.87 | XAMS | 1183526 | |
01-Mar-2017 | 15:03:37 | 609 | 16.875 | XAMS | 1180933 | |
01-Mar-2017 | 15:01:20 | 721 | 16.88 | XAMS | 1175387 | |
01-Mar-2017 | 15:00:03 | 728 | 16.89 | XAMS | 1170427 | |
01-Mar-2017 | 14:58:25 | 600 | 16.87 | XAMS | 1165444 | |
01-Mar-2017 | 14:55:18 | 295 | 16.865 | XAMS | 1158273 | |
01-Mar-2017 | 14:55:18 | 200 | 16.865 | XAMS | 1158258 | |
01-Mar-2017 | 14:55:18 | 200 | 16.865 | XAMS | 1158260 | |
01-Mar-2017 | 14:55:16 | 22 | 16.87 | XAMS | 1158122 | |
01-Mar-2017 | 14:55:16 | 601 | 16.87 | XAMS | 1158120 | |
01-Mar-2017 | 14:53:01 | 47 | 16.855 | XAMS | 1152563 | |
01-Mar-2017 | 14:53:01 | 395 | 16.855 | XAMS | 1152561 | |
01-Mar-2017 | 14:53:01 | 271 | 16.855 | XAMS | 1152559 | |
01-Mar-2017 | 14:53:01 | 909 | 16.855 | XAMS | 1152556 | |
01-Mar-2017 | 14:51:46 | 710 | 16.86 | XAMS | 1149752 | |
01-Mar-2017 | 14:51:46 | 693 | 16.86 | XAMS | 1149750 | |
01-Mar-2017 | 14:44:37 | 608 | 16.82 | XAMS | 1130827 | |
01-Mar-2017 | 14:44:35 | 621 | 16.82 | XAMS | 1130766 | |
01-Mar-2017 | 14:40:48 | 294 | 16.815 | XAMS | 1121247 | |
01-Mar-2017 | 14:40:48 | 380 | 16.815 | XAMS | 1121245 | |
01-Mar-2017 | 14:40:48 | 654 | 16.815 | XAMS | 1121240 | |
01-Mar-2017 | 14:37:29 | 294 | 16.815 | XAMS | 1109919 | |
01-Mar-2017 | 14:37:29 | 389 | 16.815 | XAMS | 1109873 | |
01-Mar-2017 | 14:36:25 | 287 | 16.82 | XAMS | 1106687 | |
01-Mar-2017 | 14:36:25 | 322 | 16.82 | XAMS | 1106685 | |
01-Mar-2017 | 14:33:53 | 219 | 16.825 | XAMS | 1098904 | |
01-Mar-2017 | 14:33:53 | 476 | 16.825 | XAMS | 1098902 | |
01-Mar-2017 | 14:33:23 | 648 | 16.825 | XAMS | 1097743 | |
01-Mar-2017 | 14:33:18 | 603 | 16.825 | XAMS | 1097531 | |
01-Mar-2017 | 14:31:45 | 306 | 16.835 | XAMS | 1092721 | |
01-Mar-2017 | 14:31:45 | 397 | 16.835 | XAMS | 1092719 | |
01-Mar-2017 | 14:30:56 | 878 | 16.835 | XAMS | 1090151 | |
01-Mar-2017 | 14:26:20 | 683 | 16.835 | XAMS | 1076053 | |
01-Mar-2017 | 14:24:54 | 797 | 16.835 | XAMS | 1073706 | |
01-Mar-2017 | 14:24:54 | 638 | 16.84 | XAMS | 1073703 | |
01-Mar-2017 | 14:24:54 | 455 | 16.84 | XAMS | 1073701 | |
01-Mar-2017 | 14:24:08 | 150 | 16.84 | XAMS | 1072442 | |
01-Mar-2017 | 14:17:53 | 685 | 16.84 | XAMS | 1061596 | |
01-Mar-2017 | 14:17:52 | 636 | 16.84 | XAMS | 1061584 | |
01-Mar-2017 | 14:11:59 | 607 | 16.845 | XAMS | 1053262 | |
01-Mar-2017 | 14:08:15 | 704 | 16.86 | XAMS | 1047339 | |
01-Mar-2017 | 14:08:06 | 106 | 16.865 | XAMS | 1047125 | |
01-Mar-2017 | 14:08:06 | 43 | 16.865 | XAMS | 1047123 | |
01-Mar-2017 | 14:08:06 | 214 | 16.865 | XAMS | 1047121 | |
01-Mar-2017 | 14:08:06 | 282 | 16.865 | XAMS | 1047119 | |
01-Mar-2017 | 14:08:06 | 705 | 16.87 | XAMS | 1047117 | |
01-Mar-2017 | 14:02:55 | 128 | 16.865 | XAMS | 1038634 | |
01-Mar-2017 | 14:01:12 | 709 | 16.87 | XAMS | 1035806 | |
01-Mar-2017 | 13:57:33 | 490 | 16.855 | XAMS | 1029937 | |
01-Mar-2017 | 13:57:33 | 230 | 16.855 | XAMS | 1029933 | |
01-Mar-2017 | 13:57:32 | 345 | 16.855 | XAMS | 1029920 | |
01-Mar-2017 | 13:57:31 | 279 | 16.855 | XAMS | 1029906 | |
01-Mar-2017 | 13:55:27 | 700 | 16.855 | XAMS | 1026875 | |
01-Mar-2017 | 13:49:12 | 681 | 16.855 | XAMS | 1017815 | |
01-Mar-2017 | 13:45:13 | 668 | 16.86 | XAMS | 1012585 | |
01-Mar-2017 | 13:43:11 | 747 | 16.855 | XAMS | 1009695 | |
01-Mar-2017 | 13:39:56 | 272 | 16.855 | XAMS | 1005103 | |
01-Mar-2017 | 13:39:56 | 471 | 16.855 | XAMS | 1005105 | |
01-Mar-2017 | 13:33:22 | 316 | 16.855 | XAMS | 995630 | |
01-Mar-2017 | 13:33:22 | 400 | 16.855 | XAMS | 995627 | |
01-Mar-2017 | 13:33:22 | 651 | 16.855 | XAMS | 995610 | |
01-Mar-2017 | 13:31:10 | 604 | 16.86 | XAMS | 992605 | |
01-Mar-2017 | 13:31:10 | 736 | 16.86 | XAMS | 992603 | |
01-Mar-2017 | 13:25:51 | 648 | 16.84 | XAMS | 984713 | |
01-Mar-2017 | 13:20:40 | 492 | 16.835 | XAMS | 977809 | |
01-Mar-2017 | 13:20:40 | 108 | 16.835 | XAMS | 977807 | |
01-Mar-2017 | 13:11:56 | 635 | 16.795 | XAMS | 966004 | |
01-Mar-2017 | 13:10:14 | 726 | 16.8 | XAMS | 963997 | |
01-Mar-2017 | 13:06:12 | 258 | 16.805 | XAMS | 958541 | |
01-Mar-2017 | 13:06:12 | 353 | 16.805 | XAMS | 958539 | |
01-Mar-2017 | 13:00:43 | 619 | 16.805 | XAMS | 951964 | |
01-Mar-2017 | 13:00:43 | 16 | 16.805 | XAMS | 951962 | |
01-Mar-2017 | 13:00:42 | 499 | 16.805 | XAMS | 951938 | |
01-Mar-2017 | 13:00:42 | 207 | 16.805 | XAMS | 951916 | |
01-Mar-2017 | 12:59:23 | 662 | 16.81 | XAMS | 950385 | |
01-Mar-2017 | 12:52:14 | 348 | 16.795 | XAMS | 942502 | |
01-Mar-2017 | 12:52:14 | 290 | 16.795 | XAMS | 942500 | |
01-Mar-2017 | 12:50:17 | 627 | 16.795 | XAMS | 940390 | |
01-Mar-2017 | 12:46:30 | 714 | 16.78 | XAMS | 935912 | |
01-Mar-2017 | 12:46:16 | 733 | 16.785 | XAMS | 935605 | |
01-Mar-2017 | 12:37:31 | 233 | 16.775 | XAMS | 926947 | |
01-Mar-2017 | 12:37:31 | 390 | 16.775 | XAMS | 926944 | |
01-Mar-2017 | 12:37:31 | 76 | 16.775 | XAMS | 926942 | |
01-Mar-2017 | 12:33:40 | 52 | 16.785 | XAMS | 923020 | |
01-Mar-2017 | 12:33:40 | 134 | 16.785 | XAMS | 923018 | |
01-Mar-2017 | 12:33:12 | 332 | 16.785 | XAMS | 922479 | |
01-Mar-2017 | 12:33:07 | 195 | 16.785 | XAMS | 922403 | |
01-Mar-2017 | 12:30:05 | 356 | 16.785 | XAMS | 919334 | |
01-Mar-2017 | 12:28:24 | 252 | 16.785 | XAMS | 917788 | |
01-Mar-2017 | 12:23:44 | 299 | 16.795 | XAMS | 913912 | |
01-Mar-2017 | 12:23:44 | 200 | 16.795 | XAMS | 913910 | |
01-Mar-2017 | 12:23:44 | 200 | 16.795 | XAMS | 913908 | |
01-Mar-2017 | 12:23:44 | 678 | 16.795 | XAMS | 913892 | |
01-Mar-2017 | 12:17:14 | 42 | 16.8 | XAMS | 908184 | |
01-Mar-2017 | 12:17:14 | 2 | 16.8 | XAMS | 908182 | |
01-Mar-2017 | 12:17:14 | 172 | 16.8 | XAMS | 908180 | |
01-Mar-2017 | 12:17:14 | 500 | 16.8 | XAMS | 908171 | |
01-Mar-2017 | 12:13:05 | 675 | 16.795 | XAMS | 904543 | |
01-Mar-2017 | 12:13:05 | 411 | 16.795 | XAMS | 904537 | |
01-Mar-2017 | 12:13:05 | 226 | 16.795 | XAMS | 904535 | |
01-Mar-2017 | 12:13:05 | 687 | 16.795 | XAMS | 904533 | |
01-Mar-2017 | 12:02:16 | 669 | 16.785 | XAMS | 894949 | |
01-Mar-2017 | 11:59:24 | 732 | 16.775 | XAMS | 891646 | |
01-Mar-2017 | 11:54:32 | 315 | 16.775 | XAMS | 886843 | |
01-Mar-2017 | 11:54:07 | 405 | 16.775 | XAMS | 886473 | |
01-Mar-2017 | 11:50:35 | 605 | 16.78 | XAMS | 882609 | |
01-Mar-2017 | 11:47:40 | 707 | 16.79 | XAMS | 879539 | |
01-Mar-2017 | 11:44:14 | 646 | 16.79 | XAMS | 876099 | |
01-Mar-2017 | 11:39:36 | 721 | 16.8 | XAMS | 871415 | |
01-Mar-2017 | 11:37:03 | 622 | 16.795 | XAMS | 868787 | |
01-Mar-2017 | 11:33:02 | 647 | 16.805 | XAMS | 864497 | |
01-Mar-2017 | 11:30:05 | 745 | 16.805 | XAMS | 861257 | |
01-Mar-2017 | 11:25:09 | 606 | 16.805 | XAMS | 855941 | |
01-Mar-2017 | 11:22:07 | 34 | 16.81 | XAMS | 852936 | |
01-Mar-2017 | 11:21:29 | 569 | 16.81 | XAMS | 852238 | |
01-Mar-2017 | 11:21:00 | 147 | 16.815 | XAMS | 851588 | |
01-Mar-2017 | 11:21:00 | 500 | 16.815 | XAMS | 851586 | |
01-Mar-2017 | 11:21:00 | 47 | 16.815 | XAMS | 851584 | |
01-Mar-2017 | 11:17:49 | 684 | 16.815 | XAMS | 847788 | |
01-Mar-2017 | 11:13:43 | 23 | 16.805 | XAMS | 842928 | |
01-Mar-2017 | 11:13:43 | 651 | 16.81 | XAMS | 842926 | |
01-Mar-2017 | 11:13:14 | 706 | 16.815 | XAMS | 842427 | |
01-Mar-2017 | 11:05:17 | 608 | 16.805 | XAMS | 833417 | |
01-Mar-2017 | 11:02:22 | 265 | 16.815 | XAMS | 830908 | |
01-Mar-2017 | 11:02:22 | 417 | 16.815 | XAMS | 830906 | |
01-Mar-2017 | 11:02:22 | 672 | 16.82 | XAMS | 830902 | |
01-Mar-2017 | 10:56:28 | 184 | 16.795 | XAMS | 824515 | |
01-Mar-2017 | 10:56:28 | 535 | 16.795 | XAMS | 824517 | |
01-Mar-2017 | 10:55:25 | 493 | 16.8 | XAMS | 823624 | |
01-Mar-2017 | 10:55:25 | 229 | 16.8 | XAMS | 823619 | |
01-Mar-2017 | 10:51:46 | 687 | 16.8 | XAMS | 819951 | |
01-Mar-2017 | 10:44:12 | 706 | 16.795 | XAMS | 811954 | |
01-Mar-2017 | 10:44:12 | 634 | 16.795 | XAMS | 811952 | |
01-Mar-2017 | 10:38:16 | 627 | 16.81 | XAMS | 804594 | |
01-Mar-2017 | 10:38:16 | 744 | 16.81 | XAMS | 804588 | |
01-Mar-2017 | 10:31:42 | 291 | 16.81 | XAMS | 796844 | |
01-Mar-2017 | 10:31:42 | 332 | 16.81 | XAMS | 796842 | |
01-Mar-2017 | 10:31:03 | 695 | 16.82 | XAMS | 796192 | |
01-Mar-2017 | 10:26:06 | 645 | 16.8 | XAMS | 790012 | |
01-Mar-2017 | 10:26:06 | 723 | 16.8 | XAMS | 790010 | |
01-Mar-2017 | 10:20:59 | 725 | 16.8 | XAMS | 784691 | |
01-Mar-2017 | 10:15:14 | 680 | 16.79 | XAMS | 778746 | |
01-Mar-2017 | 10:14:10 | 622 | 16.795 | XAMS | 777701 | |
01-Mar-2017 | 10:12:10 | 157 | 16.795 | XAMS | 775517 | |
01-Mar-2017 | 10:12:10 | 483 | 16.795 | XAMS | 775515 | |
01-Mar-2017 | 10:07:53 | 312 | 16.775 | XAMS | 771124 | |
01-Mar-2017 | 10:07:53 | 420 | 16.775 | XAMS | 771122 | |
01-Mar-2017 | 10:07:53 | 720 | 16.775 | XAMS | 771118 | |
01-Mar-2017 | 10:06:20 | 1058 | 16.78 | XAMS | 769670 | |
01-Mar-2017 | 09:58:18 | 747 | 16.755 | XAMS | 759283 | |
01-Mar-2017 | 09:56:56 | 716 | 16.74 | XAMS | 755212 | |
01-Mar-2017 | 09:56:56 | 746 | 16.74 | XAMS | 755210 | |
01-Mar-2017 | 09:56:23 | 671 | 16.745 | XAMS | 754106 | |
01-Mar-2017 | 09:51:59 | 707 | 16.74 | XAMS | 745675 | |
01-Mar-2017 | 09:48:13 | 744 | 16.725 | XAMS | 739903 | |
01-Mar-2017 | 09:44:12 | 714 | 16.72 | XAMS | 730457 | |
01-Mar-2017 | 09:41:19 | 702 | 16.72 | XAMS | 723717 | |
01-Mar-2017 | 09:40:50 | 647 | 16.725 | XAMS | 722240 | |
01-Mar-2017 | 09:37:45 | 663 | 16.725 | XAMS | 712726 | |
01-Mar-2017 | 09:37:45 | 805 | 16.725 | XAMS | 712716 | |
01-Mar-2017 | 09:33:02 | 723 | 16.705 | XAMS | 700701 | |
01-Mar-2017 | 09:29:44 | 711 | 16.71 | XAMS | 694882 | |
01-Mar-2017 | 09:27:16 | 114 | 16.72 | XAMS | 690389 | |
01-Mar-2017 | 09:27:16 | 238 | 16.72 | XAMS | 690387 | |
01-Mar-2017 | 09:27:16 | 295 | 16.72 | XAMS | 690385 | |
01-Mar-2017 | 09:24:39 | 617 | 16.72 | XAMS | 685662 | |
01-Mar-2017 | 09:22:37 | 391 | 16.705 | XAMS | 681647 | |
01-Mar-2017 | 09:22:37 | 216 | 16.705 | XAMS | 681645 | |
01-Mar-2017 | 09:21:20 | 688 | 16.72 | XAMS | 679563 | |
01-Mar-2017 | 09:19:23 | 680 | 16.72 | XAMS | 676385 | |
01-Mar-2017 | 09:17:38 | 647 | 16.725 | XAMS | 673620 | |
01-Mar-2017 | 09:16:47 | 393 | 16.74 | XAMS | 671895 | |
01-Mar-2017 | 09:16:47 | 113 | 16.74 | XAMS | 671893 | |
01-Mar-2017 | 09:16:47 | 117 | 16.74 | XAMS | 671891 | |
01-Mar-2017 | 09:14:57 | 600 | 16.745 | XAMS | 668677 | |
01-Mar-2017 | 09:11:21 | 661 | 16.745 | XAMS | 661289 | |
01-Mar-2017 | 09:10:14 | 661 | 16.755 | XAMS | 658887 | |
01-Mar-2017 | 09:10:14 | 221 | 16.755 | XAMS | 658883 | |
01-Mar-2017 | 09:10:14 | 511 | 16.755 | XAMS | 658885 | |
01-Mar-2017 | 09:07:05 | 260 | 16.755 | XAMS | 653022 | |
01-Mar-2017 | 09:07:05 | 432 | 16.755 | XAMS | 653020 | |
01-Mar-2017 | 09:04:10 | 741 | 16.745 | XAMS | 647314 | |
01-Mar-2017 | 09:00:01 | 737 | 16.725 | XAMS | 640454 | |
01-Mar-2017 | 09:00:01 | 620 | 16.725 | XAMS | 640450 | |
01-Mar-2017 | 08:54:46 | 680 | 16.705 | XAMS | 630059 | |
01-Mar-2017 | 08:51:41 | 742 | 16.71 | XAMS | 623061 | |
01-Mar-2017 | 08:50:35 | 690 | 16.72 | XAMS | 620552 | |
01-Mar-2017 | 08:49:32 | 210 | 16.725 | XAMS | 617803 | |
01-Mar-2017 | 08:49:32 | 400 | 16.725 | XAMS | 617801 | |
01-Mar-2017 | 08:46:51 | 112 | 16.73 | XAMS | 612058 | |
01-Mar-2017 | 08:46:51 | 455 | 16.73 | XAMS | 612056 | |
01-Mar-2017 | 08:46:28 | 102 | 16.73 | XAMS | 611407 | |
01-Mar-2017 | 08:43:44 | 672 | 16.74 | XAMS | 605431 | |
01-Mar-2017 | 08:43:20 | 648 | 16.745 | XAMS | 604543 | |
01-Mar-2017 | 08:39:24 | 624 | 16.75 | XAMS | 596531 | |
01-Mar-2017 | 08:36:29 | 72 | 16.75 | XAMS | 590550 | |
01-Mar-2017 | 08:36:29 | 609 | 16.75 | XAMS | 590548 | |
01-Mar-2017 | 08:36:20 | 650 | 16.755 | XAMS | 590259 | |
01-Mar-2017 | 08:33:21 | 673 | 16.755 | XAMS | 583881 | |
01-Mar-2017 | 08:30:20 | 620 | 16.755 | XAMS | 577360 | |
01-Mar-2017 | 08:30:14 | 40 | 16.76 | XAMS | 577163 | |
01-Mar-2017 | 08:29:29 | 700 | 16.76 | XAMS | 575449 | |
01-Mar-2017 | 08:29:29 | 170 | 16.76 | XAMS | 575447 | |
01-Mar-2017 | 08:29:29 | 560 | 16.76 | XAMS | 575445 | |
01-Mar-2017 | 08:25:31 | 702 | 16.745 | XAMS | 565840 | |
01-Mar-2017 | 08:25:29 | 668 | 16.745 | XAMS | 565746 | |
01-Mar-2017 | 08:23:48 | 734 | 16.74 | XAMS | 561606 | |
01-Mar-2017 | 08:23:19 | 600 | 16.745 | XAMS | 560585 | |
01-Mar-2017 | 08:19:50 | 650 | 16.72 | XAMS | 553476 | |
01-Mar-2017 | 08:19:46 | 485 | 16.725 | XAMS | 553387 | |
01-Mar-2017 | 08:19:46 | 235 | 16.725 | XAMS | 553379 | |
01-Mar-2017 | 08:17:16 | 602 | 16.725 | XAMS | 548080 | |
01-Mar-2017 | 08:16:35 | 648 | 16.735 | XAMS | 546599 | |
01-Mar-2017 | 08:16:35 | 38 | 16.735 | XAMS | 546594 | |
01-Mar-2017 | 08:16:34 | 627 | 16.74 | XAMS | 546583 | |
01-Mar-2017 | 08:15:39 | 746 | 16.745 | XAMS | 544639 | |
01-Mar-2017 | 08:12:39 | 641 | 16.745 | XAMS | 537842 | |
01-Mar-2017 | 08:12:39 | 642 | 16.745 | XAMS | 537840 | |
01-Mar-2017 | 08:12:00 | 653 | 16.75 | XAMS | 536423 | |
01-Mar-2017 | 08:09:22 | 664 | 16.73 | XAMS | 530999 | |
01-Mar-2017 | 08:08:31 | 238 | 16.735 | XAMS | 526990 | |
01-Mar-2017 | 08:08:31 | 389 | 16.735 | XAMS | 526988 | |
01-Mar-2017 | 08:07:57 | 74 | 16.77 | XAMS | 525496 | |
01-Mar-2017 | 08:07:57 | 622 | 16.77 | XAMS | 525494 | |
01-Mar-2017 | 08:06:17 | 483 | 16.795 | XAMS | 520832 | |
01-Mar-2017 | 08:06:17 | 212 | 16.795 | XAMS | 520830 | |
01-Mar-2017 | 08:05:34 | 631 | 16.8 | XAMS | 518750 | |
01-Mar-2017 | 08:05:24 | 16 | 16.805 | XAMS | 518418 | |
01-Mar-2017 | 08:05:24 | 617 | 16.805 | XAMS | 518416 | |
01-Mar-2017 | 08:05:22 | 253 | 16.805 | XAMS | 518332 | |
01-Mar-2017 | 08:05:22 | 442 | 16.805 | XAMS | 518329 | |
01-Mar-2017 | 08:05:22 | 651 | 16.805 | XAMS | 518314 | |
01-Mar-2017 | 08:05:22 | 309 | 16.805 | XAMS | 518312 | |
01-Mar-2017 | 08:05:22 | 659 | 16.805 | XAMS | 518310 | |
01-Mar-2017 | 08:04:59 | 471 | 16.805 | XAMS | 517150 | |
01-Mar-2017 | 08:01:02 | 727 | 16.76 | XAMS | 508890 |
Related Shares:
Relx