5th May 2017 17:19
5 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 153,868 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1592.7319 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,980,035 ordinary shares in treasury, and has 1,073,964,173 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,564,748 shares.
RELX NV announces that today it purchased through UBS Limited 136,998 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.0532 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,269,772 ordinary shares in treasury, and has 956,858,728 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,065,394 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: | 5 May 2017 |
Number of ordinary shares purchased: | 153,868 |
Volume weighted average price paid per share (p): | 1592.7319 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
05-May-2017 | 15:28:41 | 445 | 1594.00 | XLON | 1326003 | |
05-May-2017 | 15:28:41 | 470 | 1594.00 | XLON | 1326001 | |
05-May-2017 | 15:28:41 | 800 | 1594.00 | XLON | 1325999 | |
05-May-2017 | 15:28:41 | 475 | 1594.00 | XLON | 1325997 | |
05-May-2017 | 15:28:07 | 160 | 1593.00 | XLON | 1323962 | |
05-May-2017 | 15:28:07 | 100 | 1593.00 | XLON | 1323960 | |
05-May-2017 | 15:28:07 | 425 | 1593.00 | XLON | 1323958 | |
05-May-2017 | 15:28:07 | 102 | 1593.00 | XLON | 1323956 | |
05-May-2017 | 15:23:17 | 619 | 1591.00 | XLON | 1306009 | |
05-May-2017 | 15:23:17 | 932 | 1591.00 | XLON | 1306007 | |
05-May-2017 | 15:23:17 | 1,416 | 1591.00 | XLON | 1306005 | |
05-May-2017 | 15:23:17 | 153 | 1591.00 | XLON | 1306003 | |
05-May-2017 | 15:23:17 | 625 | 1591.00 | XLON | 1306001 | |
05-May-2017 | 15:23:17 | 154 | 1591.00 | XLON | 1305999 | |
05-May-2017 | 15:23:17 | 419 | 1591.00 | XLON | 1305997 | |
05-May-2017 | 15:18:00 | 1,414 | 1592.00 | XLON | 1284018 | |
05-May-2017 | 15:18:00 | 363 | 1592.00 | XLON | 1284016 | |
05-May-2017 | 15:17:51 | 871 | 1592.00 | XLON | 1283489 | |
05-May-2017 | 15:17:50 | 111 | 1592.00 | XLON | 1283434 | |
05-May-2017 | 15:17:47 | 1,054 | 1592.00 | XLON | 1283329 | |
05-May-2017 | 15:17:44 | 251 | 1592.00 | XLON | 1283093 | |
05-May-2017 | 15:17:38 | 894 | 1592.00 | XLON | 1282375 | |
05-May-2017 | 15:17:38 | 140 | 1592.00 | XLON | 1282373 | |
05-May-2017 | 15:17:38 | 472 | 1592.00 | XLON | 1282371 | |
05-May-2017 | 15:16:27 | 319 | 1593.00 | XLON | 1277959 | |
05-May-2017 | 15:16:27 | 1,000 | 1593.00 | XLON | 1277957 | |
05-May-2017 | 15:15:19 | 819 | 1593.00 | XLON | 1273147 | |
05-May-2017 | 15:13:07 | 420 | 1593.00 | XLON | 1264976 | |
05-May-2017 | 15:13:07 | 900 | 1593.00 | XLON | 1264974 | |
05-May-2017 | 15:13:07 | 350 | 1593.00 | XLON | 1264972 | |
05-May-2017 | 15:13:07 | 127 | 1593.00 | XLON | 1264970 | |
05-May-2017 | 15:00:00 | 1,039 | 1593.00 | XLON | 1218272 | |
05-May-2017 | 14:59:59 | 364 | 1593.00 | XLON | 1217897 | |
05-May-2017 | 14:58:45 | 1,851 | 1593.00 | XLON | 1213561 | |
05-May-2017 | 14:57:12 | 4,251 | 1593.00 | XLON | 1209058 | |
05-May-2017 | 14:57:05 | 197 | 1594.00 | XLON | 1208608 | |
05-May-2017 | 14:57:05 | 500 | 1594.00 | XLON | 1208606 | |
05-May-2017 | 14:57:05 | 49 | 1594.00 | XLON | 1208612 | |
05-May-2017 | 14:57:05 | 528 | 1594.00 | XLON | 1208610 | |
05-May-2017 | 14:54:45 | 412 | 1594.00 | XLON | 1201676 | |
05-May-2017 | 14:54:45 | 600 | 1594.00 | XLON | 1201674 | |
05-May-2017 | 14:54:45 | 500 | 1594.00 | XLON | 1201672 | |
05-May-2017 | 14:54:45 | 89 | 1594.00 | XLON | 1201670 | |
05-May-2017 | 14:52:32 | 1,556 | 1593.00 | XLON | 1195456 | |
05-May-2017 | 14:37:59 | 250 | 1591.00 | XLON | 1149449 | |
05-May-2017 | 14:34:44 | 1,486 | 1590.00 | XLON | 1139222 | |
05-May-2017 | 14:29:31 | 1,299 | 1592.00 | XLON | 1122829 | |
05-May-2017 | 14:28:09 | 1,365 | 1592.00 | XLON | 1118224 | |
05-May-2017 | 14:28:09 | 335 | 1592.00 | XLON | 1118222 | |
05-May-2017 | 14:28:09 | 422 | 1592.00 | XLON | 1118211 | |
05-May-2017 | 14:27:34 | 626 | 1592.00 | XLON | 1117073 | |
05-May-2017 | 14:24:52 | 466 | 1593.00 | XLON | 1108107 | |
05-May-2017 | 14:24:52 | 1,720 | 1593.00 | XLON | 1108105 | |
05-May-2017 | 14:24:52 | 353 | 1593.00 | XLON | 1108103 | |
05-May-2017 | 14:24:12 | 1,272 | 1593.00 | XLON | 1106421 | |
05-May-2017 | 14:24:12 | 907 | 1593.00 | XLON | 1106419 | |
05-May-2017 | 14:24:12 | 2,712 | 1593.00 | XLON | 1106417 | |
05-May-2017 | 14:21:50 | 1,020 | 1593.00 | XLON | 1100014 | |
05-May-2017 | 14:15:39 | 626 | 1593.00 | XLON | 1081795 | |
05-May-2017 | 14:15:26 | 335 | 1593.00 | XLON | 1080970 | |
05-May-2017 | 14:14:26 | 143 | 1594.00 | XLON | 1077915 | |
05-May-2017 | 14:14:26 | 500 | 1594.00 | XLON | 1077913 | |
05-May-2017 | 14:14:26 | 500 | 1594.00 | XLON | 1077911 | |
05-May-2017 | 14:14:26 | 800 | 1594.00 | XLON | 1077909 | |
05-May-2017 | 14:14:26 | 186 | 1594.00 | XLON | 1077907 | |
05-May-2017 | 14:14:26 | 294 | 1594.00 | XLON | 1077905 | |
05-May-2017 | 14:14:26 | 214 | 1594.00 | XLON | 1077903 | |
05-May-2017 | 14:14:26 | 362 | 1594.00 | XLON | 1077901 | |
05-May-2017 | 14:09:07 | 157 | 1594.00 | XLON | 1060651 | |
05-May-2017 | 14:09:07 | 187 | 1594.00 | XLON | 1060655 | |
05-May-2017 | 14:09:07 | 241 | 1594.00 | XLON | 1060653 | |
05-May-2017 | 14:09:07 | 500 | 1594.00 | XLON | 1060659 | |
05-May-2017 | 14:09:07 | 145 | 1594.00 | XLON | 1060657 | |
05-May-2017 | 14:09:07 | 414 | 1594.00 | XLON | 1060661 | |
05-May-2017 | 13:55:56 | 947 | 1592.00 | XLON | 1020742 | |
05-May-2017 | 13:55:56 | 553 | 1592.00 | XLON | 1020740 | |
05-May-2017 | 13:55:56 | 2,466 | 1592.00 | XLON | 1020738 | |
05-May-2017 | 13:43:01 | 1,323 | 1592.00 | XLON | 979310 | |
05-May-2017 | 13:35:28 | 454 | 1592.00 | XLON | 954644 | |
05-May-2017 | 13:35:28 | 600 | 1592.00 | XLON | 954642 | |
05-May-2017 | 13:35:28 | 500 | 1592.00 | XLON | 954640 | |
05-May-2017 | 13:35:28 | 1,433 | 1592.00 | XLON | 954637 | |
05-May-2017 | 13:26:24 | 1,398 | 1593.00 | XLON | 927329 | |
05-May-2017 | 13:25:04 | 1,418 | 1594.00 | XLON | 924252 | |
05-May-2017 | 13:25:01 | 1,441 | 1595.00 | XLON | 924098 | |
05-May-2017 | 13:25:01 | 1,453 | 1595.00 | XLON | 924096 | |
05-May-2017 | 13:08:26 | 841 | 1594.00 | XLON | 891376 | |
05-May-2017 | 13:08:26 | 500 | 1594.00 | XLON | 891374 | |
05-May-2017 | 13:08:26 | 1,161 | 1594.00 | XLON | 891372 | |
05-May-2017 | 13:08:26 | 101 | 1594.00 | XLON | 891370 | |
05-May-2017 | 13:04:22 | 1,162 | 1594.00 | XLON | 882834 | |
05-May-2017 | 13:04:22 | 267 | 1594.00 | XLON | 882832 | |
05-May-2017 | 13:02:22 | 1,290 | 1594.00 | XLON | 879620 | |
05-May-2017 | 12:59:05 | 1,328 | 1594.00 | XLON | 873803 | |
05-May-2017 | 12:59:05 | 1,084 | 1594.00 | XLON | 873801 | |
05-May-2017 | 12:59:05 | 180 | 1594.00 | XLON | 873799 | |
05-May-2017 | 12:50:19 | 1,043 | 1594.00 | XLON | 860403 | |
05-May-2017 | 12:50:19 | 426 | 1594.00 | XLON | 860401 | |
05-May-2017 | 12:48:00 | 1,335 | 1594.00 | XLON | 856572 | |
05-May-2017 | 12:47:30 | 2,069 | 1594.00 | XLON | 855544 | |
05-May-2017 | 12:36:29 | 34 | 1592.00 | XLON | 834315 | |
05-May-2017 | 12:36:29 | 2,084 | 1592.00 | XLON | 834313 | |
05-May-2017 | 12:36:29 | 476 | 1592.00 | XLON | 834311 | |
05-May-2017 | 12:30:12 | 300 | 1591.00 | XLON | 821182 | |
05-May-2017 | 12:30:12 | 400 | 1591.00 | XLON | 821184 | |
05-May-2017 | 12:14:11 | 1,409 | 1590.00 | XLON | 798146 | |
05-May-2017 | 12:10:26 | 1,363 | 1590.00 | XLON | 793825 | |
05-May-2017 | 12:10:26 | 64 | 1590.00 | XLON | 793823 | |
05-May-2017 | 11:59:01 | 1,286 | 1590.00 | XLON | 780653 | |
05-May-2017 | 11:54:38 | 1,412 | 1591.00 | XLON | 775733 | |
05-May-2017 | 11:51:18 | 1,449 | 1593.00 | XLON | 771794 | |
05-May-2017 | 11:47:17 | 1,524 | 1593.00 | XLON | 767799 | |
05-May-2017 | 11:43:38 | 1,309 | 1593.00 | XLON | 763768 | |
05-May-2017 | 11:42:05 | 1,335 | 1594.00 | XLON | 762171 | |
05-May-2017 | 11:25:47 | 1,454 | 1594.00 | XLON | 745820 | |
05-May-2017 | 11:25:47 | 1,433 | 1594.00 | XLON | 745814 | |
05-May-2017 | 11:25:47 | 34 | 1594.00 | XLON | 745816 | |
05-May-2017 | 11:25:47 | 701 | 1594.00 | XLON | 745804 | |
05-May-2017 | 11:20:53 | 626 | 1594.00 | XLON | 740942 | |
05-May-2017 | 11:20:52 | 120 | 1594.00 | XLON | 740917 | |
05-May-2017 | 11:09:29 | 362 | 1593.00 | XLON | 729892 | |
05-May-2017 | 11:09:29 | 342 | 1593.00 | XLON | 729890 | |
05-May-2017 | 11:09:29 | 515 | 1593.00 | XLON | 729888 | |
05-May-2017 | 11:09:29 | 222 | 1593.00 | XLON | 729886 | |
05-May-2017 | 11:04:23 | 1,301 | 1593.00 | XLON | 724286 | |
05-May-2017 | 11:03:37 | 1,732 | 1594.00 | XLON | 723319 | |
05-May-2017 | 11:03:37 | 20 | 1594.00 | XLON | 723317 | |
05-May-2017 | 11:03:11 | 2,844 | 1594.00 | XLON | 722812 | |
05-May-2017 | 10:58:33 | 679 | 1592.00 | XLON | 716891 | |
05-May-2017 | 10:46:46 | 400 | 1592.00 | XLON | 704976 | |
05-May-2017 | 10:44:19 | 1,408 | 1592.00 | XLON | 702524 | |
05-May-2017 | 10:44:19 | 119 | 1592.00 | XLON | 702522 | |
05-May-2017 | 10:42:38 | 1,554 | 1592.00 | XLON | 700499 | |
05-May-2017 | 10:42:20 | 2,520 | 1592.00 | XLON | 700214 | |
05-May-2017 | 10:15:04 | 1,408 | 1589.00 | XLON | 672289 | |
05-May-2017 | 10:11:39 | 18 | 1590.00 | XLON | 668037 | |
05-May-2017 | 10:11:39 | 661 | 1590.00 | XLON | 668028 | |
05-May-2017 | 10:11:39 | 826 | 1590.00 | XLON | 668026 | |
05-May-2017 | 10:08:02 | 1,420 | 1591.00 | XLON | 664368 | |
05-May-2017 | 10:03:42 | 1,355 | 1592.00 | XLON | 660051 | |
05-May-2017 | 09:58:55 | 487 | 1592.00 | XLON | 654321 | |
05-May-2017 | 09:58:55 | 795 | 1592.00 | XLON | 654319 | |
05-May-2017 | 09:56:20 | 1,305 | 1592.00 | XLON | 650007 | |
05-May-2017 | 09:48:32 | 1,552 | 1592.00 | XLON | 636799 | |
05-May-2017 | 09:46:08 | 1,341 | 1592.00 | XLON | 633322 | |
05-May-2017 | 09:38:02 | 417 | 1590.00 | XLON | 620943 | |
05-May-2017 | 09:37:25 | 292 | 1590.00 | XLON | 619648 | |
05-May-2017 | 09:37:25 | 814 | 1590.00 | XLON | 619646 | |
05-May-2017 | 09:35:25 | 328 | 1591.00 | XLON | 616608 | |
05-May-2017 | 09:35:25 | 933 | 1591.00 | XLON | 616606 | |
05-May-2017 | 09:32:25 | 1,385 | 1591.00 | XLON | 612362 | |
05-May-2017 | 09:21:58 | 1,362 | 1592.00 | XLON | 594875 | |
05-May-2017 | 09:19:48 | 1,330 | 1592.00 | XLON | 590914 | |
05-May-2017 | 09:16:32 | 1,419 | 1592.00 | XLON | 585617 | |
05-May-2017 | 09:05:57 | 190 | 1592.00 | XLON | 569220 | |
05-May-2017 | 09:05:57 | 793 | 1592.00 | XLON | 569218 | |
05-May-2017 | 09:05:57 | 340 | 1592.00 | XLON | 569216 | |
05-May-2017 | 08:59:22 | 221 | 1593.00 | XLON | 557798 | |
05-May-2017 | 08:59:22 | 1,235 | 1593.00 | XLON | 557796 | |
05-May-2017 | 08:59:22 | 42 | 1593.00 | XLON | 557794 | |
05-May-2017 | 08:52:38 | 1,372 | 1593.00 | XLON | 544477 | |
05-May-2017 | 08:49:15 | 1,366 | 1593.00 | XLON | 538125 | |
05-May-2017 | 08:39:38 | 1,249 | 1591.00 | XLON | 520336 | |
05-May-2017 | 08:35:50 | 1,520 | 1592.00 | XLON | 513057 | |
05-May-2017 | 08:32:43 | 772 | 1592.00 | XLON | 505754 | |
05-May-2017 | 08:32:43 | 515 | 1592.00 | XLON | 505751 | |
05-May-2017 | 08:23:27 | 1,423 | 1592.00 | XLON | 488374 | |
05-May-2017 | 08:18:13 | 751 | 1593.00 | XLON | 478950 | |
05-May-2017 | 08:18:13 | 626 | 1593.00 | XLON | 478948 | |
05-May-2017 | 08:18:13 | 1,356 | 1593.00 | XLON | 478946 | |
05-May-2017 | 08:17:11 | 1,494 | 1594.00 | XLON | 477219 | |
05-May-2017 | 08:17:11 | 20 | 1594.00 | XLON | 477217 | |
05-May-2017 | 08:14:27 | 1,475 | 1594.00 | XLON | 472298 | |
05-May-2017 | 08:08:31 | 1,468 | 1594.00 | XLON | 461348 | |
05-May-2017 | 07:58:44 | 1,268 | 1593.00 | XLON | 440477 | |
05-May-2017 | 07:56:20 | 1,218 | 1595.00 | XLON | 434386 | |
05-May-2017 | 07:56:20 | 87 | 1595.00 | XLON | 434384 | |
05-May-2017 | 07:51:01 | 411 | 1595.00 | XLON | 420534 | |
05-May-2017 | 07:51:01 | 1,000 | 1595.00 | XLON | 420531 | |
05-May-2017 | 07:47:41 | 967 | 1595.00 | XLON | 412779 | |
05-May-2017 | 07:47:41 | 468 | 1595.00 | XLON | 412777 | |
05-May-2017 | 07:46:51 | 1,253 | 1595.00 | XLON | 410904 | |
05-May-2017 | 07:40:20 | 399 | 1595.00 | XLON | 394005 | |
05-May-2017 | 07:40:20 | 944 | 1595.00 | XLON | 394003 |
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: | 5 May 2017 |
Number of ordinary shares purchased: | 136,998 |
Volume weighted average price paid per share (€): | 18.0532 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
05-May-2017 | 15:27:48 | 23 | 18.07 | XAMS | 1322896 | |
05-May-2017 | 15:27:48 | 408 | 18.07 | XAMS | 1322887 | |
05-May-2017 | 15:27:48 | 100 | 18.07 | XAMS | 1322885 | |
05-May-2017 | 15:27:33 | 408 | 18.07 | XAMS | 1321981 | |
05-May-2017 | 15:27:33 | 804 | 18.07 | XAMS | 1321979 | |
05-May-2017 | 15:27:33 | 270 | 18.07 | XAMS | 1321977 | |
05-May-2017 | 15:27:33 | 538 | 18.07 | XAMS | 1321975 | |
05-May-2017 | 15:26:00 | 408 | 18.06 | XAMS | 1316651 | |
05-May-2017 | 15:23:21 | 627 | 18.055 | XAMS | 1306248 | |
05-May-2017 | 15:23:21 | 58 | 18.055 | XAMS | 1306246 | |
05-May-2017 | 15:23:21 | 39 | 18.06 | XAMS | 1306242 | |
05-May-2017 | 15:23:21 | 879 | 18.06 | XAMS | 1306240 | |
05-May-2017 | 15:23:21 | 159 | 18.06 | XAMS | 1306238 | |
05-May-2017 | 15:23:21 | 571 | 18.06 | XAMS | 1306236 | |
05-May-2017 | 15:22:28 | 41 | 18.065 | XAMS | 1303071 | |
05-May-2017 | 15:22:28 | 446 | 18.065 | XAMS | 1303069 | |
05-May-2017 | 15:22:28 | 408 | 18.065 | XAMS | 1303067 | |
05-May-2017 | 15:18:25 | 636 | 18.065 | XAMS | 1285529 | |
05-May-2017 | 15:17:18 | 742 | 18.07 | XAMS | 1280972 | |
05-May-2017 | 15:15:53 | 686 | 18.075 | XAMS | 1275313 | |
05-May-2017 | 15:15:53 | 591 | 18.075 | XAMS | 1275311 | |
05-May-2017 | 15:15:46 | 149 | 18.075 | XAMS | 1274802 | |
05-May-2017 | 15:15:26 | 627 | 18.075 | XAMS | 1273623 | |
05-May-2017 | 15:12:01 | 753 | 18.07 | XAMS | 1260955 | |
05-May-2017 | 15:10:29 | 41 | 18.07 | XAMS | 1255618 | |
05-May-2017 | 15:10:29 | 12 | 18.07 | XAMS | 1255616 | |
05-May-2017 | 15:10:29 | 431 | 18.07 | XAMS | 1255610 | |
05-May-2017 | 15:10:29 | 82 | 18.07 | XAMS | 1255612 | |
05-May-2017 | 15:10:29 | 149 | 18.07 | XAMS | 1255614 | |
05-May-2017 | 15:10:29 | 632 | 18.075 | XAMS | 1255581 | |
05-May-2017 | 15:10:29 | 739 | 18.075 | XAMS | 1255579 | |
05-May-2017 | 15:10:29 | 758 | 18.075 | XAMS | 1255577 | |
05-May-2017 | 15:04:38 | 78 | 18.075 | XAMS | 1235547 | |
05-May-2017 | 15:04:38 | 876 | 18.075 | XAMS | 1235545 | |
05-May-2017 | 15:00:12 | 661 | 18.085 | XAMS | 1219849 | |
05-May-2017 | 15:00:11 | 55 | 18.085 | XAMS | 1219759 | |
05-May-2017 | 15:00:11 | 399 | 18.085 | XAMS | 1219754 | |
05-May-2017 | 15:00:11 | 272 | 18.085 | XAMS | 1219746 | |
05-May-2017 | 14:58:47 | 695 | 18.08 | XAMS | 1213603 | |
05-May-2017 | 14:57:21 | 628 | 18.08 | XAMS | 1209550 | |
05-May-2017 | 14:57:19 | 69 | 18.08 | XAMS | 1209441 | |
05-May-2017 | 14:57:18 | 319 | 18.08 | XAMS | 1209340 | |
05-May-2017 | 14:57:17 | 420 | 18.08 | XAMS | 1209309 | |
05-May-2017 | 14:55:27 | 327 | 18.07 | XAMS | 1203436 | |
05-May-2017 | 14:55:27 | 311 | 18.07 | XAMS | 1203434 | |
05-May-2017 | 14:55:27 | 1179 | 18.07 | XAMS | 1203432 | |
05-May-2017 | 14:48:24 | 689 | 18.06 | XAMS | 1183651 | |
05-May-2017 | 14:48:02 | 757 | 18.065 | XAMS | 1182618 | |
05-May-2017 | 14:47:09 | 747 | 18.065 | XAMS | 1179911 | |
05-May-2017 | 14:43:47 | 710 | 18.06 | XAMS | 1168434 | |
05-May-2017 | 14:43:13 | 761 | 18.055 | XAMS | 1166842 | |
05-May-2017 | 14:40:20 | 332 | 18.055 | XAMS | 1157402 | |
05-May-2017 | 14:40:20 | 388 | 18.055 | XAMS | 1157400 | |
05-May-2017 | 14:35:01 | 694 | 18.045 | XAMS | 1140218 | |
05-May-2017 | 14:35:01 | 637 | 18.05 | XAMS | 1140210 | |
05-May-2017 | 14:30:57 | 216 | 18.06 | XAMS | 1127337 | |
05-May-2017 | 14:30:56 | 500 | 18.06 | XAMS | 1127312 | |
05-May-2017 | 14:29:31 | 660 | 18.065 | XAMS | 1122835 | |
05-May-2017 | 14:26:39 | 658 | 18.065 | XAMS | 1114756 | |
05-May-2017 | 14:25:04 | 536 | 18.065 | XAMS | 1108908 | |
05-May-2017 | 14:24:58 | 221 | 18.065 | XAMS | 1108329 | |
05-May-2017 | 14:24:57 | 411 | 18.065 | XAMS | 1108322 | |
05-May-2017 | 14:24:57 | 537 | 18.065 | XAMS | 1108320 | |
05-May-2017 | 14:24:46 | 1170 | 18.07 | XAMS | 1107887 | |
05-May-2017 | 14:19:30 | 200 | 18.065 | XAMS | 1093621 | |
05-May-2017 | 14:19:30 | 142 | 18.065 | XAMS | 1093619 | |
05-May-2017 | 14:17:37 | 712 | 18.065 | XAMS | 1087638 | |
05-May-2017 | 14:13:51 | 743 | 18.07 | XAMS | 1075975 | |
05-May-2017 | 14:11:41 | 659 | 18.07 | XAMS | 1069170 | |
05-May-2017 | 14:11:41 | 733 | 18.07 | XAMS | 1069158 | |
05-May-2017 | 14:11:41 | 433 | 18.07 | XAMS | 1069156 | |
05-May-2017 | 14:11:39 | 535 | 18.07 | XAMS | 1069046 | |
05-May-2017 | 14:09:10 | 1385 | 18.075 | XAMS | 1060832 | |
05-May-2017 | 14:09:10 | 687 | 18.075 | XAMS | 1060834 | |
05-May-2017 | 14:02:56 | 316 | 18.06 | XAMS | 1042769 | |
05-May-2017 | 14:02:56 | 615 | 18.06 | XAMS | 1042773 | |
05-May-2017 | 14:02:56 | 676 | 18.06 | XAMS | 1042771 | |
05-May-2017 | 14:02:48 | 372 | 18.06 | XAMS | 1042379 | |
05-May-2017 | 14:02:25 | 290 | 18.06 | XAMS | 1041398 | |
05-May-2017 | 14:02:07 | 457 | 18.06 | XAMS | 1040401 | |
05-May-2017 | 13:55:56 | 730 | 18.055 | XAMS | 1020746 | |
05-May-2017 | 13:55:56 | 672 | 18.055 | XAMS | 1020744 | |
05-May-2017 | 13:52:42 | 847 | 18.055 | XAMS | 1007574 | |
05-May-2017 | 13:52:40 | 677 | 18.055 | XAMS | 1007221 | |
05-May-2017 | 13:52:40 | 686 | 18.055 | XAMS | 1007219 | |
05-May-2017 | 13:52:40 | 383 | 18.055 | XAMS | 1007217 | |
05-May-2017 | 13:52:13 | 200 | 18.055 | XAMS | 1004921 | |
05-May-2017 | 13:51:10 | 269 | 18.055 | XAMS | 1001552 | |
05-May-2017 | 13:46:37 | 688 | 18.045 | XAMS | 988307 | |
05-May-2017 | 13:45:17 | 307 | 18.05 | XAMS | 985420 | |
05-May-2017 | 13:45:16 | 326 | 18.05 | XAMS | 985356 | |
05-May-2017 | 13:43:33 | 704 | 18.055 | XAMS | 980917 | |
05-May-2017 | 13:43:17 | 705 | 18.06 | XAMS | 980180 | |
05-May-2017 | 13:42:57 | 1016 | 18.065 | XAMS | 979149 | |
05-May-2017 | 13:42:41 | 691 | 18.07 | XAMS | 978460 | |
05-May-2017 | 13:42:41 | 400 | 18.07 | XAMS | 978458 | |
05-May-2017 | 13:42:41 | 1056 | 18.07 | XAMS | 978456 | |
05-May-2017 | 13:42:41 | 94 | 18.07 | XAMS | 978462 | |
05-May-2017 | 13:35:44 | 391 | 18.06 | XAMS | 955492 | |
05-May-2017 | 13:35:44 | 303 | 18.06 | XAMS | 955490 | |
05-May-2017 | 13:34:49 | 400 | 18.065 | XAMS | 951845 | |
05-May-2017 | 13:34:49 | 370 | 18.065 | XAMS | 951843 | |
05-May-2017 | 13:34:49 | 5 | 18.065 | XAMS | 951847 | |
05-May-2017 | 13:34:46 | 649 | 18.07 | XAMS | 951653 | |
05-May-2017 | 13:34:46 | 1021 | 18.07 | XAMS | 951651 | |
05-May-2017 | 13:32:36 | 751 | 18.065 | XAMS | 945499 | |
05-May-2017 | 13:31:20 | 142 | 18.065 | XAMS | 941601 | |
05-May-2017 | 13:31:20 | 555 | 18.065 | XAMS | 941599 | |
05-May-2017 | 13:24:59 | 618 | 18.08 | XAMS | 924012 | |
05-May-2017 | 13:24:59 | 44 | 18.08 | XAMS | 924010 | |
05-May-2017 | 13:22:25 | 187 | 18.08 | XAMS | 918009 | |
05-May-2017 | 13:22:25 | 400 | 18.08 | XAMS | 918011 | |
05-May-2017 | 13:19:07 | 741 | 18.1 | XAMS | 911415 | |
05-May-2017 | 13:18:30 | 150 | 18.1 | XAMS | 910459 | |
05-May-2017 | 13:18:30 | 614 | 18.1 | XAMS | 910457 | |
05-May-2017 | 13:14:46 | 763 | 18.095 | XAMS | 903506 | |
05-May-2017 | 13:14:23 | 714 | 18.1 | XAMS | 903057 | |
05-May-2017 | 13:12:11 | 807 | 18.09 | XAMS | 898560 | |
05-May-2017 | 13:11:10 | 764 | 18.085 | XAMS | 896892 | |
05-May-2017 | 13:09:08 | 707 | 18.075 | XAMS | 892746 | |
05-May-2017 | 13:04:22 | 658 | 18.075 | XAMS | 882837 | |
05-May-2017 | 13:02:22 | 353 | 18.07 | XAMS | 879624 | |
05-May-2017 | 13:02:22 | 323 | 18.07 | XAMS | 879622 | |
05-May-2017 | 13:02:06 | 98 | 18.075 | XAMS | 879029 | |
05-May-2017 | 13:02:06 | 568 | 18.075 | XAMS | 879027 | |
05-May-2017 | 12:57:56 | 211 | 18.07 | XAMS | 872083 | |
05-May-2017 | 12:57:56 | 442 | 18.07 | XAMS | 872081 | |
05-May-2017 | 12:57:33 | 756 | 18.075 | XAMS | 871504 | |
05-May-2017 | 12:51:05 | 159 | 18.065 | XAMS | 861579 | |
05-May-2017 | 12:51:05 | 500 | 18.065 | XAMS | 861575 | |
05-May-2017 | 12:51:04 | 130 | 18.065 | XAMS | 861547 | |
05-May-2017 | 12:51:04 | 500 | 18.065 | XAMS | 861536 | |
05-May-2017 | 12:51:04 | 48 | 18.065 | XAMS | 861527 | |
05-May-2017 | 12:50:02 | 661 | 18.07 | XAMS | 859847 | |
05-May-2017 | 12:45:31 | 181 | 18.055 | XAMS | 852131 | |
05-May-2017 | 12:45:31 | 578 | 18.055 | XAMS | 852129 | |
05-May-2017 | 12:41:00 | 695 | 18.055 | XAMS | 843350 | |
05-May-2017 | 12:38:19 | 735 | 18.055 | XAMS | 838186 | |
05-May-2017 | 12:36:14 | 635 | 18.06 | XAMS | 833822 | |
05-May-2017 | 12:33:36 | 98 | 18.05 | XAMS | 827776 | |
05-May-2017 | 12:33:36 | 87 | 18.05 | XAMS | 827774 | |
05-May-2017 | 12:33:35 | 500 | 18.05 | XAMS | 827769 | |
05-May-2017 | 12:31:49 | 760 | 18.045 | XAMS | 823832 | |
05-May-2017 | 12:30:12 | 288 | 18.045 | XAMS | 821180 | |
05-May-2017 | 12:30:12 | 476 | 18.045 | XAMS | 821178 | |
05-May-2017 | 12:30:00 | 400 | 18.05 | XAMS | 819671 | |
05-May-2017 | 12:30:00 | 232 | 18.05 | XAMS | 819669 | |
05-May-2017 | 12:30:00 | 833 | 18.05 | XAMS | 819653 | |
05-May-2017 | 12:22:38 | 719 | 18.015 | XAMS | 808544 | |
05-May-2017 | 12:19:32 | 692 | 18.01 | XAMS | 804100 | |
05-May-2017 | 12:19:32 | 30 | 18.01 | XAMS | 804098 | |
05-May-2017 | 12:13:42 | 657 | 18.02 | XAMS | 797484 | |
05-May-2017 | 12:13:42 | 101 | 18.02 | XAMS | 797482 | |
05-May-2017 | 12:10:26 | 711 | 18.02 | XAMS | 793739 | |
05-May-2017 | 12:07:43 | 15 | 18.015 | XAMS | 790534 | |
05-May-2017 | 12:07:28 | 230 | 18.015 | XAMS | 790197 | |
05-May-2017 | 12:06:50 | 101 | 18.015 | XAMS | 789638 | |
05-May-2017 | 12:06:48 | 111 | 18.015 | XAMS | 789576 | |
05-May-2017 | 11:59:17 | 765 | 18.025 | XAMS | 781203 | |
05-May-2017 | 11:56:19 | 750 | 18.03 | XAMS | 777561 | |
05-May-2017 | 11:54:16 | 188 | 18.04 | XAMS | 775342 | |
05-May-2017 | 11:54:16 | 463 | 18.04 | XAMS | 775340 | |
05-May-2017 | 11:51:53 | 211 | 18.045 | XAMS | 772617 | |
05-May-2017 | 11:51:50 | 454 | 18.045 | XAMS | 772359 | |
05-May-2017 | 11:51:47 | 282 | 18.045 | XAMS | 772322 | |
05-May-2017 | 11:51:45 | 450 | 18.045 | XAMS | 772304 | |
05-May-2017 | 11:46:09 | 696 | 18.05 | XAMS | 766711 | |
05-May-2017 | 11:43:08 | 690 | 18.045 | XAMS | 763049 | |
05-May-2017 | 11:39:37 | 766 | 18.045 | XAMS | 759785 | |
05-May-2017 | 11:39:12 | 554 | 18.05 | XAMS | 759186 | |
05-May-2017 | 11:39:12 | 141 | 18.05 | XAMS | 759184 | |
05-May-2017 | 11:36:22 | 647 | 18.045 | XAMS | 755824 | |
05-May-2017 | 11:33:12 | 754 | 18.05 | XAMS | 752450 | |
05-May-2017 | 11:26:52 | 671 | 18.045 | XAMS | 746837 | |
05-May-2017 | 11:25:47 | 340 | 18.045 | XAMS | 745840 | |
05-May-2017 | 11:25:47 | 288 | 18.045 | XAMS | 745842 | |
05-May-2017 | 11:24:19 | 385 | 18.045 | XAMS | 744562 | |
05-May-2017 | 11:24:19 | 365 | 18.045 | XAMS | 744560 | |
05-May-2017 | 11:16:42 | 756 | 18.045 | XAMS | 736662 | |
05-May-2017 | 11:16:00 | 459 | 18.055 | XAMS | 735881 | |
05-May-2017 | 11:16:00 | 199 | 18.055 | XAMS | 735879 | |
05-May-2017 | 11:16:00 | 114 | 18.055 | XAMS | 735877 | |
05-May-2017 | 11:15:43 | 632 | 18.055 | XAMS | 735560 | |
05-May-2017 | 11:10:01 | 248 | 18.045 | XAMS | 730377 | |
05-May-2017 | 11:10:01 | 10 | 18.045 | XAMS | 730375 | |
05-May-2017 | 11:09:29 | 19 | 18.045 | XAMS | 729895 | |
05-May-2017 | 11:09:01 | 421 | 18.045 | XAMS | 729355 | |
05-May-2017 | 11:07:22 | 623 | 18.06 | XAMS | 727544 | |
05-May-2017 | 11:04:15 | 711 | 18.06 | XAMS | 724115 | |
05-May-2017 | 11:02:57 | 17 | 18.065 | XAMS | 722518 | |
05-May-2017 | 11:01:46 | 689 | 18.065 | XAMS | 720320 | |
05-May-2017 | 11:00:35 | 134 | 18.08 | XAMS | 719410 | |
05-May-2017 | 11:00:35 | 510 | 18.08 | XAMS | 719408 | |
05-May-2017 | 11:00:31 | 738 | 18.085 | XAMS | 719326 | |
05-May-2017 | 11:00:09 | 627 | 18.085 | XAMS | 718874 | |
05-May-2017 | 10:59:41 | 686 | 18.08 | XAMS | 718326 | |
05-May-2017 | 10:59:41 | 295 | 18.08 | XAMS | 718324 | |
05-May-2017 | 10:59:39 | 414 | 18.08 | XAMS | 718289 | |
05-May-2017 | 10:59:39 | 58 | 18.08 | XAMS | 718287 | |
05-May-2017 | 10:59:39 | 1399 | 18.08 | XAMS | 718285 | |
05-May-2017 | 10:58:32 | 983 | 18.07 | XAMS | 716878 | |
05-May-2017 | 10:41:55 | 759 | 18.05 | XAMS | 699912 | |
05-May-2017 | 10:39:35 | 114 | 18.045 | XAMS | 697592 | |
05-May-2017 | 10:38:59 | 100 | 18.045 | XAMS | 696991 | |
05-May-2017 | 10:38:46 | 500 | 18.045 | XAMS | 696841 | |
05-May-2017 | 10:38:43 | 46 | 18.045 | XAMS | 696822 | |
05-May-2017 | 10:38:38 | 476 | 18.045 | XAMS | 696710 | |
05-May-2017 | 10:38:35 | 221 | 18.045 | XAMS | 696636 | |
05-May-2017 | 10:38:35 | 279 | 18.045 | XAMS | 696634 | |
05-May-2017 | 10:38:34 | 431 | 18.045 | XAMS | 696560 | |
05-May-2017 | 10:38:31 | 121 | 18.045 | XAMS | 696466 | |
05-May-2017 | 10:38:30 | 233 | 18.045 | XAMS | 696396 | |
05-May-2017 | 10:38:30 | 400 | 18.045 | XAMS | 696398 | |
05-May-2017 | 10:38:01 | 1142 | 18.04 | XAMS | 695868 | |
05-May-2017 | 10:27:50 | 695 | 18.02 | XAMS | 686857 | |
05-May-2017 | 10:21:27 | 643 | 18.015 | XAMS | 678940 | |
05-May-2017 | 10:15:22 | 316 | 18.005 | XAMS | 672608 | |
05-May-2017 | 10:15:22 | 308 | 18.005 | XAMS | 672606 | |
05-May-2017 | 10:13:31 | 639 | 18.005 | XAMS | 669958 | |
05-May-2017 | 10:11:39 | 666 | 18.015 | XAMS | 668024 | |
05-May-2017 | 10:07:38 | 642 | 18.02 | XAMS | 664036 | |
05-May-2017 | 10:03:43 | 767 | 18.025 | XAMS | 660060 | |
05-May-2017 | 10:02:54 | 716 | 18.025 | XAMS | 659091 | |
05-May-2017 | 10:02:54 | 9 | 18.025 | XAMS | 659089 | |
05-May-2017 | 09:59:03 | 681 | 18.025 | XAMS | 654633 | |
05-May-2017 | 09:53:49 | 743 | 18.03 | XAMS | 645573 | |
05-May-2017 | 09:48:59 | 618 | 18.025 | XAMS | 637536 | |
05-May-2017 | 09:42:56 | 648 | 18.02 | XAMS | 628482 | |
05-May-2017 | 09:38:30 | 11 | 18.01 | XAMS | 621824 | |
05-May-2017 | 09:38:30 | 263 | 18.01 | XAMS | 621822 | |
05-May-2017 | 09:38:17 | 361 | 18.01 | XAMS | 621419 | |
05-May-2017 | 09:35:25 | 716 | 18.015 | XAMS | 616610 | |
05-May-2017 | 09:35:25 | 665 | 18.02 | XAMS | 616604 | |
05-May-2017 | 09:30:06 | 707 | 18.02 | XAMS | 608428 | |
05-May-2017 | 09:22:46 | 79 | 18.02 | XAMS | 596153 | |
05-May-2017 | 09:21:56 | 760 | 18.03 | XAMS | 594815 | |
05-May-2017 | 09:21:21 | 88 | 18.035 | XAMS | 593983 | |
05-May-2017 | 09:21:21 | 570 | 18.035 | XAMS | 593981 | |
05-May-2017 | 09:15:15 | 237 | 18.03 | XAMS | 583833 | |
05-May-2017 | 09:15:15 | 388 | 18.03 | XAMS | 583831 | |
05-May-2017 | 09:13:25 | 96 | 18.03 | XAMS | 581005 | |
05-May-2017 | 09:13:25 | 537 | 18.03 | XAMS | 581003 | |
05-May-2017 | 09:13:25 | 56 | 18.03 | XAMS | 581001 | |
05-May-2017 | 09:08:42 | 273 | 18.02 | XAMS | 574076 | |
05-May-2017 | 09:08:42 | 288 | 18.02 | XAMS | 574074 | |
05-May-2017 | 09:05:28 | 699 | 18.03 | XAMS | 568383 | |
05-May-2017 | 08:59:17 | 711 | 18.045 | XAMS | 557560 | |
05-May-2017 | 08:58:56 | 620 | 18.05 | XAMS | 556907 | |
05-May-2017 | 08:58:56 | 91 | 18.05 | XAMS | 556905 | |
05-May-2017 | 08:52:56 | 347 | 18.04 | XAMS | 545031 | |
05-May-2017 | 08:52:56 | 417 | 18.04 | XAMS | 545033 | |
05-May-2017 | 08:51:11 | 658 | 18.045 | XAMS | 541951 | |
05-May-2017 | 08:43:09 | 577 | 18.035 | XAMS | 527375 | |
05-May-2017 | 08:43:09 | 134 | 18.035 | XAMS | 527373 | |
05-May-2017 | 08:39:41 | 668 | 18.02 | XAMS | 520436 | |
05-May-2017 | 08:39:04 | 170 | 18.02 | XAMS | 519174 | |
05-May-2017 | 08:39:04 | 547 | 18.02 | XAMS | 519172 | |
05-May-2017 | 08:37:16 | 209 | 18.02 | XAMS | 515656 | |
05-May-2017 | 08:37:15 | 251 | 18.02 | XAMS | 515639 | |
05-May-2017 | 08:36:42 | 223 | 18.02 | XAMS | 514653 | |
05-May-2017 | 08:34:31 | 762 | 18.03 | XAMS | 510142 | |
05-May-2017 | 08:32:40 | 736 | 18.025 | XAMS | 505683 | |
05-May-2017 | 08:30:04 | 732 | 18.025 | XAMS | 501165 | |
05-May-2017 | 08:28:06 | 674 | 18.025 | XAMS | 497595 | |
05-May-2017 | 08:23:14 | 723 | 18.02 | XAMS | 487987 | |
05-May-2017 | 08:23:14 | 16 | 18.02 | XAMS | 487985 | |
05-May-2017 | 08:22:20 | 530 | 18.025 | XAMS | 486365 | |
05-May-2017 | 08:22:20 | 97 | 18.025 | XAMS | 486363 | |
05-May-2017 | 08:19:18 | 361 | 18.02 | XAMS | 481035 | |
05-May-2017 | 08:19:12 | 256 | 18.02 | XAMS | 480878 | |
05-May-2017 | 08:17:11 | 497 | 18.03 | XAMS | 477215 | |
05-May-2017 | 08:17:11 | 120 | 18.03 | XAMS | 477213 | |
05-May-2017 | 08:12:28 | 142 | 18.025 | XAMS | 468837 | |
05-May-2017 | 08:12:28 | 500 | 18.025 | XAMS | 468835 | |
05-May-2017 | 08:08:10 | 670 | 18.035 | XAMS | 459575 | |
05-May-2017 | 08:07:33 | 746 | 18.035 | XAMS | 458502 | |
05-May-2017 | 08:03:56 | 424 | 18.025 | XAMS | 451024 | |
05-May-2017 | 08:03:39 | 227 | 18.025 | XAMS | 450409 | |
05-May-2017 | 07:56:27 | 249 | 18.02 | XAMS | 434667 | |
05-May-2017 | 07:56:27 | 400 | 18.02 | XAMS | 434665 | |
05-May-2017 | 07:56:20 | 646 | 18.025 | XAMS | 434390 | |
05-May-2017 | 07:52:45 | 654 | 18.02 | XAMS | 425723 | |
05-May-2017 | 07:51:51 | 221 | 18.025 | XAMS | 423012 | |
05-May-2017 | 07:51:51 | 488 | 18.025 | XAMS | 423010 | |
05-May-2017 | 07:51:01 | 752 | 18.035 | XAMS | 420502 | |
05-May-2017 | 07:47:16 | 43 | 18.04 | XAMS | 411860 | |
05-May-2017 | 07:47:15 | 206 | 18.04 | XAMS | 411840 | |
05-May-2017 | 07:47:15 | 206 | 18.04 | XAMS | 411836 | |
05-May-2017 | 07:47:10 | 206 | 18.04 | XAMS | 411675 | |
05-May-2017 | 07:44:16 | 757 | 18.05 | XAMS | 404731 | |
05-May-2017 | 07:43:42 | 703 | 18.06 | XAMS | 403458 | |
05-May-2017 | 07:43:09 | 342 | 18.055 | XAMS | 402206 | |
05-May-2017 | 07:43:09 | 306 | 18.055 | XAMS | 402204 | |
05-May-2017 | 07:41:42 | 372 | 18.045 | XAMS | 397447 | |
05-May-2017 | 07:41:42 | 400 | 18.045 | XAMS | 397445 |
Related Shares:
Relx