20th Mar 2018 17:12
20 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 206,151 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1481.6089 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,862,738 ordinary shares in treasury, and has 1,056,045,329 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 7,784,952 shares.
RELX NV announces that today it purchased through UBS Limited 183,549 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7535 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,496,535 ordinary shares in treasury, and has 940,670,752 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,933,435 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: | 20 March 2018 |
Number of ordinary shares purchased: | 206,151 |
Volume weighted average price paid per share (p): | 1481.6089 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
20-Mar-2018 | 15:28:02 | 781 | 1479.00 | XLON | 1283690 | |
20-Mar-2018 | 15:28:02 | 490 | 1479.00 | XLON | 1283688 | |
20-Mar-2018 | 15:27:29 | 293 | 1478.00 | XLON | 1282069 | |
20-Mar-2018 | 15:27:29 | 750 | 1478.00 | XLON | 1282067 | |
20-Mar-2018 | 15:27:29 | 937 | 1478.00 | XLON | 1282065 | |
20-Mar-2018 | 15:26:31 | 55 | 1478.50 | XLON | 1279657 | |
20-Mar-2018 | 15:26:31 | 434 | 1478.50 | XLON | 1279655 | |
20-Mar-2018 | 15:26:31 | 200 | 1478.50 | XLON | 1279653 | |
20-Mar-2018 | 15:26:06 | 925 | 1478.50 | XLON | 1278487 | |
20-Mar-2018 | 15:23:55 | 1,080 | 1477.50 | XLON | 1272075 | |
20-Mar-2018 | 15:23:50 | 465 | 1478.00 | XLON | 1271871 | |
20-Mar-2018 | 15:23:50 | 709 | 1478.00 | XLON | 1271869 | |
20-Mar-2018 | 15:22:31 | 667 | 1478.00 | XLON | 1267370 | |
20-Mar-2018 | 15:21:05 | 1,548 | 1477.50 | XLON | 1262998 | |
20-Mar-2018 | 15:18:14 | 633 | 1475.50 | XLON | 1253975 | |
20-Mar-2018 | 15:16:24 | 457 | 1476.00 | XLON | 1248863 | |
20-Mar-2018 | 15:16:24 | 202 | 1476.00 | XLON | 1248861 | |
20-Mar-2018 | 15:15:11 | 316 | 1476.00 | XLON | 1245651 | |
20-Mar-2018 | 15:15:11 | 337 | 1476.00 | XLON | 1245649 | |
20-Mar-2018 | 15:15:06 | 607 | 1476.50 | XLON | 1245513 | |
20-Mar-2018 | 15:14:19 | 629 | 1477.00 | XLON | 1242973 | |
20-Mar-2018 | 15:14:19 | 157 | 1477.00 | XLON | 1242971 | |
20-Mar-2018 | 15:13:11 | 633 | 1476.50 | XLON | 1240098 | |
20-Mar-2018 | 15:12:01 | 712 | 1476.00 | XLON | 1236819 | |
20-Mar-2018 | 15:12:01 | 676 | 1476.00 | XLON | 1236817 | |
20-Mar-2018 | 15:08:05 | 176 | 1475.50 | XLON | 1227185 | |
20-Mar-2018 | 15:08:05 | 554 | 1475.50 | XLON | 1227183 | |
20-Mar-2018 | 15:08:05 | 358 | 1475.50 | XLON | 1227175 | |
20-Mar-2018 | 15:08:05 | 416 | 1475.50 | XLON | 1227173 | |
20-Mar-2018 | 15:08:05 | 100 | 1475.50 | XLON | 1227171 | |
20-Mar-2018 | 15:07:36 | 331 | 1476.50 | XLON | 1226266 | |
20-Mar-2018 | 15:07:36 | 1,020 | 1476.50 | XLON | 1226264 | |
20-Mar-2018 | 15:05:51 | 139 | 1477.50 | XLON | 1222566 | |
20-Mar-2018 | 15:05:51 | 700 | 1477.50 | XLON | 1222564 | |
20-Mar-2018 | 15:05:51 | 741 | 1477.50 | XLON | 1222556 | |
20-Mar-2018 | 15:05:51 | 5 | 1477.50 | XLON | 1222554 | |
20-Mar-2018 | 15:05:03 | 1,301 | 1477.50 | XLON | 1220684 | |
20-Mar-2018 | 15:02:03 | 628 | 1476.50 | XLON | 1213374 | |
20-Mar-2018 | 15:02:03 | 699 | 1476.50 | XLON | 1213372 | |
20-Mar-2018 | 15:00:36 | 368 | 1475.50 | XLON | 1210169 | |
20-Mar-2018 | 15:00:36 | 563 | 1475.50 | XLON | 1210167 | |
20-Mar-2018 | 15:00:36 | 207 | 1475.50 | XLON | 1210165 | |
20-Mar-2018 | 14:55:46 | 744 | 1475.50 | XLON | 1199178 | |
20-Mar-2018 | 14:55:00 | 677 | 1476.00 | XLON | 1197814 | |
20-Mar-2018 | 14:54:16 | 710 | 1476.00 | XLON | 1196380 | |
20-Mar-2018 | 14:52:42 | 898 | 1476.00 | XLON | 1193110 | |
20-Mar-2018 | 14:52:42 | 915 | 1476.00 | XLON | 1193104 | |
20-Mar-2018 | 14:48:23 | 673 | 1476.50 | XLON | 1184486 | |
20-Mar-2018 | 14:48:16 | 17 | 1477.00 | XLON | 1184119 | |
20-Mar-2018 | 14:48:16 | 589 | 1477.00 | XLON | 1184121 | |
20-Mar-2018 | 14:47:27 | 605 | 1477.00 | XLON | 1182318 | |
20-Mar-2018 | 14:47:27 | 134 | 1477.00 | XLON | 1182320 | |
20-Mar-2018 | 14:46:52 | 691 | 1477.50 | XLON | 1181223 | |
20-Mar-2018 | 14:46:52 | 281 | 1477.50 | XLON | 1181221 | |
20-Mar-2018 | 14:45:32 | 379 | 1477.50 | XLON | 1179002 | |
20-Mar-2018 | 14:43:33 | 632 | 1477.50 | XLON | 1175102 | |
20-Mar-2018 | 14:43:08 | 705 | 1478.00 | XLON | 1174188 | |
20-Mar-2018 | 14:40:56 | 61 | 1479.00 | XLON | 1170288 | |
20-Mar-2018 | 14:40:56 | 673 | 1479.00 | XLON | 1170286 | |
20-Mar-2018 | 14:40:56 | 732 | 1479.50 | XLON | 1170265 | |
20-Mar-2018 | 14:40:56 | 647 | 1479.50 | XLON | 1170263 | |
20-Mar-2018 | 14:37:32 | 633 | 1480.00 | XLON | 1163656 | |
20-Mar-2018 | 14:37:32 | 726 | 1480.00 | XLON | 1163658 | |
20-Mar-2018 | 14:33:47 | 519 | 1480.50 | XLON | 1156381 | |
20-Mar-2018 | 14:33:47 | 105 | 1480.50 | XLON | 1156379 | |
20-Mar-2018 | 14:33:14 | 604 | 1481.00 | XLON | 1155487 | |
20-Mar-2018 | 14:32:41 | 1,078 | 1481.00 | XLON | 1154657 | |
20-Mar-2018 | 14:32:39 | 34 | 1481.50 | XLON | 1154523 | |
20-Mar-2018 | 14:32:39 | 1,124 | 1481.50 | XLON | 1154521 | |
20-Mar-2018 | 14:29:06 | 625 | 1481.50 | XLON | 1147887 | |
20-Mar-2018 | 14:29:06 | 116 | 1481.50 | XLON | 1147885 | |
20-Mar-2018 | 14:29:06 | 733 | 1481.50 | XLON | 1147877 | |
20-Mar-2018 | 14:29:06 | 894 | 1481.50 | XLON | 1147875 | |
20-Mar-2018 | 14:29:06 | 100 | 1481.50 | XLON | 1147873 | |
20-Mar-2018 | 14:27:48 | 750 | 1482.00 | XLON | 1145101 | |
20-Mar-2018 | 14:27:48 | 708 | 1482.00 | XLON | 1145105 | |
20-Mar-2018 | 14:27:48 | 258 | 1482.00 | XLON | 1145103 | |
20-Mar-2018 | 14:19:38 | 742 | 1479.50 | XLON | 1127259 | |
20-Mar-2018 | 14:18:59 | 492 | 1479.50 | XLON | 1126106 | |
20-Mar-2018 | 14:18:59 | 346 | 1479.50 | XLON | 1126104 | |
20-Mar-2018 | 14:18:55 | 282 | 1480.00 | XLON | 1125863 | |
20-Mar-2018 | 14:18:55 | 355 | 1480.00 | XLON | 1125861 | |
20-Mar-2018 | 14:16:55 | 158 | 1480.00 | XLON | 1122205 | |
20-Mar-2018 | 14:16:55 | 461 | 1480.00 | XLON | 1122202 | |
20-Mar-2018 | 14:16:55 | 441 | 1480.00 | XLON | 1122199 | |
20-Mar-2018 | 14:16:55 | 172 | 1480.00 | XLON | 1122195 | |
20-Mar-2018 | 14:14:16 | 647 | 1480.00 | XLON | 1116507 | |
20-Mar-2018 | 14:14:16 | 48 | 1480.00 | XLON | 1116509 | |
20-Mar-2018 | 14:13:38 | 632 | 1480.50 | XLON | 1114897 | |
20-Mar-2018 | 14:13:38 | 608 | 1480.50 | XLON | 1114895 | |
20-Mar-2018 | 14:13:38 | 679 | 1481.00 | XLON | 1114891 | |
20-Mar-2018 | 14:13:38 | 660 | 1481.00 | XLON | 1114889 | |
20-Mar-2018 | 14:13:38 | 1,011 | 1481.00 | XLON | 1114887 | |
20-Mar-2018 | 14:07:45 | 697 | 1481.00 | XLON | 1104139 | |
20-Mar-2018 | 14:07:45 | 599 | 1481.00 | XLON | 1104137 | |
20-Mar-2018 | 14:07:45 | 130 | 1481.00 | XLON | 1104135 | |
20-Mar-2018 | 14:04:41 | 124 | 1480.00 | XLON | 1098207 | |
20-Mar-2018 | 14:04:41 | 573 | 1480.00 | XLON | 1098205 | |
20-Mar-2018 | 14:02:36 | 700 | 1480.00 | XLON | 1094749 | |
20-Mar-2018 | 14:02:36 | 624 | 1480.00 | XLON | 1094747 | |
20-Mar-2018 | 13:58:52 | 644 | 1479.00 | XLON | 1086677 | |
20-Mar-2018 | 13:57:41 | 726 | 1479.00 | XLON | 1084595 | |
20-Mar-2018 | 13:57:40 | 694 | 1479.50 | XLON | 1084588 | |
20-Mar-2018 | 13:57:00 | 601 | 1479.50 | XLON | 1083299 | |
20-Mar-2018 | 13:57:00 | 173 | 1479.50 | XLON | 1083297 | |
20-Mar-2018 | 13:57:00 | 436 | 1479.50 | XLON | 1083295 | |
20-Mar-2018 | 13:55:21 | 649 | 1480.00 | XLON | 1080533 | |
20-Mar-2018 | 13:51:48 | 707 | 1480.00 | XLON | 1073915 | |
20-Mar-2018 | 13:51:35 | 592 | 1480.50 | XLON | 1073541 | |
20-Mar-2018 | 13:51:35 | 200 | 1480.50 | XLON | 1073539 | |
20-Mar-2018 | 13:51:35 | 109 | 1480.50 | XLON | 1073537 | |
20-Mar-2018 | 13:51:13 | 726 | 1481.00 | XLON | 1072903 | |
20-Mar-2018 | 13:48:26 | 298 | 1481.50 | XLON | 1067716 | |
20-Mar-2018 | 13:48:26 | 356 | 1481.50 | XLON | 1067714 | |
20-Mar-2018 | 13:48:26 | 246 | 1481.50 | XLON | 1067712 | |
20-Mar-2018 | 13:48:26 | 100 | 1481.50 | XLON | 1067710 | |
20-Mar-2018 | 13:48:26 | 100 | 1481.50 | XLON | 1067708 | |
20-Mar-2018 | 13:48:26 | 335 | 1481.50 | XLON | 1067682 | |
20-Mar-2018 | 13:47:55 | 19 | 1481.50 | XLON | 1066683 | |
20-Mar-2018 | 13:46:44 | 497 | 1482.00 | XLON | 1064669 | |
20-Mar-2018 | 13:46:44 | 232 | 1482.00 | XLON | 1064667 | |
20-Mar-2018 | 13:44:53 | 720 | 1482.50 | XLON | 1061332 | |
20-Mar-2018 | 13:43:24 | 839 | 1483.00 | XLON | 1058870 | |
20-Mar-2018 | 13:42:20 | 750 | 1482.50 | XLON | 1056766 | |
20-Mar-2018 | 13:42:20 | 385 | 1482.50 | XLON | 1056768 | |
20-Mar-2018 | 13:42:20 | 579 | 1483.00 | XLON | 1056762 | |
20-Mar-2018 | 13:42:20 | 1,656 | 1483.00 | XLON | 1056760 | |
20-Mar-2018 | 13:41:53 | 100 | 1483.00 | XLON | 1056004 | |
20-Mar-2018 | 13:41:53 | 121 | 1483.00 | XLON | 1056002 | |
20-Mar-2018 | 13:41:48 | 467 | 1483.50 | XLON | 1055872 | |
20-Mar-2018 | 13:41:48 | 296 | 1483.50 | XLON | 1055870 | |
20-Mar-2018 | 13:39:48 | 77 | 1483.50 | XLON | 1052381 | |
20-Mar-2018 | 13:39:48 | 340 | 1483.50 | XLON | 1052379 | |
20-Mar-2018 | 13:39:48 | 296 | 1483.50 | XLON | 1052377 | |
20-Mar-2018 | 13:38:39 | 639 | 1483.50 | XLON | 1050058 | |
20-Mar-2018 | 13:38:08 | 608 | 1483.50 | XLON | 1049019 | |
20-Mar-2018 | 13:38:08 | 90 | 1483.50 | XLON | 1049021 | |
20-Mar-2018 | 13:37:08 | 457 | 1483.00 | XLON | 1047465 | |
20-Mar-2018 | 13:26:40 | 473 | 1480.50 | XLON | 1026949 | |
20-Mar-2018 | 13:26:40 | 268 | 1480.50 | XLON | 1026947 | |
20-Mar-2018 | 13:24:56 | 695 | 1481.50 | XLON | 1023603 | |
20-Mar-2018 | 13:23:00 | 158 | 1481.50 | XLON | 1020428 | |
20-Mar-2018 | 13:23:00 | 562 | 1481.50 | XLON | 1020426 | |
20-Mar-2018 | 13:21:44 | 302 | 1481.50 | XLON | 1018184 | |
20-Mar-2018 | 13:21:44 | 440 | 1481.50 | XLON | 1018182 | |
20-Mar-2018 | 13:21:44 | 740 | 1481.50 | XLON | 1018180 | |
20-Mar-2018 | 13:17:17 | 639 | 1481.00 | XLON | 1010385 | |
20-Mar-2018 | 13:17:17 | 738 | 1481.50 | XLON | 1010381 | |
20-Mar-2018 | 13:15:49 | 620 | 1482.00 | XLON | 1007557 | |
20-Mar-2018 | 13:15:49 | 694 | 1482.00 | XLON | 1007559 | |
20-Mar-2018 | 13:12:29 | 122 | 1481.50 | XLON | 1001283 | |
20-Mar-2018 | 13:10:45 | 747 | 1481.50 | XLON | 997992 | |
20-Mar-2018 | 13:10:45 | 274 | 1481.50 | XLON | 997990 | |
20-Mar-2018 | 13:09:23 | 370 | 1481.50 | XLON | 995773 | |
20-Mar-2018 | 13:08:07 | 752 | 1482.00 | XLON | 993678 | |
20-Mar-2018 | 13:08:07 | 607 | 1482.00 | XLON | 993676 | |
20-Mar-2018 | 13:05:14 | 118 | 1481.50 | XLON | 988770 | |
20-Mar-2018 | 13:05:09 | 741 | 1482.00 | XLON | 988597 | |
20-Mar-2018 | 13:05:09 | 709 | 1482.00 | XLON | 988592 | |
20-Mar-2018 | 13:05:09 | 685 | 1482.00 | XLON | 988590 | |
20-Mar-2018 | 12:58:41 | 30 | 1480.50 | XLON | 977650 | |
20-Mar-2018 | 12:58:41 | 708 | 1480.50 | XLON | 977652 | |
20-Mar-2018 | 12:58:41 | 689 | 1480.50 | XLON | 977644 | |
20-Mar-2018 | 12:58:41 | 492 | 1480.50 | XLON | 977637 | |
20-Mar-2018 | 12:58:41 | 227 | 1480.50 | XLON | 977635 | |
20-Mar-2018 | 12:56:02 | 624 | 1480.00 | XLON | 973427 | |
20-Mar-2018 | 12:55:30 | 719 | 1480.50 | XLON | 972210 | |
20-Mar-2018 | 12:54:54 | 69 | 1481.00 | XLON | 970885 | |
20-Mar-2018 | 12:54:54 | 859 | 1481.00 | XLON | 970883 | |
20-Mar-2018 | 12:54:54 | 783 | 1481.50 | XLON | 970867 | |
20-Mar-2018 | 12:54:54 | 145 | 1481.50 | XLON | 970865 | |
20-Mar-2018 | 12:52:21 | 705 | 1481.00 | XLON | 966996 | |
20-Mar-2018 | 12:52:21 | 1,053 | 1481.00 | XLON | 966994 | |
20-Mar-2018 | 12:47:57 | 643 | 1480.50 | XLON | 959837 | |
20-Mar-2018 | 12:47:44 | 645 | 1481.00 | XLON | 959558 | |
20-Mar-2018 | 12:45:55 | 876 | 1480.50 | XLON | 956397 | |
20-Mar-2018 | 12:44:00 | 254 | 1480.00 | XLON | 953411 | |
20-Mar-2018 | 12:41:24 | 687 | 1480.00 | XLON | 948935 | |
20-Mar-2018 | 12:38:07 | 646 | 1478.50 | XLON | 943615 | |
20-Mar-2018 | 12:38:07 | 19 | 1478.50 | XLON | 943613 | |
20-Mar-2018 | 12:38:07 | 137 | 1478.50 | XLON | 943611 | |
20-Mar-2018 | 12:37:21 | 146 | 1478.50 | XLON | 942200 | |
20-Mar-2018 | 12:37:21 | 466 | 1478.50 | XLON | 942197 | |
20-Mar-2018 | 12:37:21 | 356 | 1478.50 | XLON | 942189 | |
20-Mar-2018 | 12:37:14 | 429 | 1478.50 | XLON | 941949 | |
20-Mar-2018 | 12:35:49 | 568 | 1478.50 | XLON | 939330 | |
20-Mar-2018 | 12:35:49 | 128 | 1478.50 | XLON | 939328 | |
20-Mar-2018 | 12:33:17 | 613 | 1477.00 | XLON | 934403 | |
20-Mar-2018 | 12:32:05 | 89 | 1477.00 | XLON | 932097 | |
20-Mar-2018 | 12:32:05 | 776 | 1477.00 | XLON | 932095 | |
20-Mar-2018 | 12:31:43 | 812 | 1477.50 | XLON | 931273 | |
20-Mar-2018 | 12:28:14 | 54 | 1476.50 | XLON | 923798 | |
20-Mar-2018 | 12:28:14 | 562 | 1476.50 | XLON | 923796 | |
20-Mar-2018 | 12:25:04 | 636 | 1477.00 | XLON | 920352 | |
20-Mar-2018 | 12:19:38 | 706 | 1477.00 | XLON | 913590 | |
20-Mar-2018 | 12:18:56 | 125 | 1477.50 | XLON | 911847 | |
20-Mar-2018 | 12:18:56 | 657 | 1477.50 | XLON | 911841 | |
20-Mar-2018 | 12:17:59 | 645 | 1478.00 | XLON | 911017 | |
20-Mar-2018 | 12:17:59 | 43 | 1478.00 | XLON | 911015 | |
20-Mar-2018 | 12:13:24 | 628 | 1478.50 | XLON | 906844 | |
20-Mar-2018 | 12:11:58 | 664 | 1478.50 | XLON | 905597 | |
20-Mar-2018 | 12:08:31 | 686 | 1478.50 | XLON | 902653 | |
20-Mar-2018 | 12:05:13 | 684 | 1478.50 | XLON | 899616 | |
20-Mar-2018 | 12:01:52 | 665 | 1480.50 | XLON | 897023 | |
20-Mar-2018 | 12:00:24 | 87 | 1481.50 | XLON | 895750 | |
20-Mar-2018 | 12:00:24 | 632 | 1481.50 | XLON | 895694 | |
20-Mar-2018 | 12:00:24 | 931 | 1481.50 | XLON | 895683 | |
20-Mar-2018 | 12:00:21 | 1,011 | 1482.00 | XLON | 895379 | |
20-Mar-2018 | 11:51:20 | 607 | 1481.50 | XLON | 888825 | |
20-Mar-2018 | 11:50:07 | 999 | 1481.50 | XLON | 887856 | |
20-Mar-2018 | 11:49:59 | 1,166 | 1482.00 | XLON | 887761 | |
20-Mar-2018 | 11:36:43 | 735 | 1480.00 | XLON | 878299 | |
20-Mar-2018 | 11:35:25 | 731 | 1480.00 | XLON | 877137 | |
20-Mar-2018 | 11:33:47 | 615 | 1480.50 | XLON | 875849 | |
20-Mar-2018 | 11:28:52 | 614 | 1481.00 | XLON | 871507 | |
20-Mar-2018 | 11:26:51 | 666 | 1482.00 | XLON | 870074 | |
20-Mar-2018 | 11:26:38 | 652 | 1482.50 | XLON | 869792 | |
20-Mar-2018 | 11:25:05 | 719 | 1482.50 | XLON | 868539 | |
20-Mar-2018 | 11:18:41 | 735 | 1483.50 | XLON | 863926 | |
20-Mar-2018 | 11:18:19 | 629 | 1484.00 | XLON | 863684 | |
20-Mar-2018 | 11:13:20 | 671 | 1483.50 | XLON | 859905 | |
20-Mar-2018 | 11:11:35 | 744 | 1483.50 | XLON | 858968 | |
20-Mar-2018 | 11:09:36 | 610 | 1483.50 | XLON | 857767 | |
20-Mar-2018 | 11:09:36 | 197 | 1483.50 | XLON | 857765 | |
20-Mar-2018 | 11:08:38 | 611 | 1484.00 | XLON | 857257 | |
20-Mar-2018 | 11:06:34 | 714 | 1484.00 | XLON | 855930 | |
20-Mar-2018 | 11:02:26 | 103 | 1482.50 | XLON | 852937 | |
20-Mar-2018 | 11:02:26 | 930 | 1482.50 | XLON | 852939 | |
20-Mar-2018 | 10:55:33 | 167 | 1481.50 | XLON | 847620 | |
20-Mar-2018 | 10:55:33 | 459 | 1481.50 | XLON | 847618 | |
20-Mar-2018 | 10:54:32 | 173 | 1482.00 | XLON | 846859 | |
20-Mar-2018 | 10:54:32 | 437 | 1482.00 | XLON | 846857 | |
20-Mar-2018 | 10:50:28 | 667 | 1482.50 | XLON | 843950 | |
20-Mar-2018 | 10:49:49 | 742 | 1483.00 | XLON | 843563 | |
20-Mar-2018 | 10:49:49 | 716 | 1483.50 | XLON | 843561 | |
20-Mar-2018 | 10:49:49 | 674 | 1483.50 | XLON | 843559 | |
20-Mar-2018 | 10:46:37 | 740 | 1483.50 | XLON | 841130 | |
20-Mar-2018 | 10:46:37 | 994 | 1483.50 | XLON | 841128 | |
20-Mar-2018 | 10:46:37 | 319 | 1483.50 | XLON | 841126 | |
20-Mar-2018 | 10:31:27 | 659 | 1481.00 | XLON | 830005 | |
20-Mar-2018 | 10:29:31 | 695 | 1480.50 | XLON | 828719 | |
20-Mar-2018 | 10:29:27 | 892 | 1481.00 | XLON | 828696 | |
20-Mar-2018 | 10:29:02 | 811 | 1481.50 | XLON | 828433 | |
20-Mar-2018 | 10:25:47 | 719 | 1481.50 | XLON | 825898 | |
20-Mar-2018 | 10:19:33 | 250 | 1481.50 | XLON | 821425 | |
20-Mar-2018 | 10:19:33 | 438 | 1481.50 | XLON | 821423 | |
20-Mar-2018 | 10:19:33 | 625 | 1481.50 | XLON | 821421 | |
20-Mar-2018 | 10:17:56 | 1,114 | 1481.50 | XLON | 820266 | |
20-Mar-2018 | 10:11:33 | 306 | 1481.50 | XLON | 816582 | |
20-Mar-2018 | 10:11:33 | 333 | 1481.50 | XLON | 816580 | |
20-Mar-2018 | 10:11:33 | 747 | 1481.50 | XLON | 816572 | |
20-Mar-2018 | 10:11:33 | 118 | 1481.50 | XLON | 816574 | |
20-Mar-2018 | 10:11:33 | 434 | 1481.50 | XLON | 816576 | |
20-Mar-2018 | 10:11:33 | 549 | 1481.50 | XLON | 816578 | |
20-Mar-2018 | 10:08:16 | 1,607 | 1482.00 | XLON | 814150 | |
20-Mar-2018 | 10:05:40 | 37 | 1480.50 | XLON | 811886 | |
20-Mar-2018 | 09:56:51 | 104 | 1480.50 | XLON | 805193 | |
20-Mar-2018 | 09:56:51 | 642 | 1480.50 | XLON | 805191 | |
20-Mar-2018 | 09:54:00 | 640 | 1480.50 | XLON | 802859 | |
20-Mar-2018 | 09:53:27 | 368 | 1480.50 | XLON | 802437 | |
20-Mar-2018 | 09:53:27 | 372 | 1480.50 | XLON | 802435 | |
20-Mar-2018 | 09:52:47 | 855 | 1481.00 | XLON | 802000 | |
20-Mar-2018 | 09:52:15 | 889 | 1481.50 | XLON | 801480 | |
20-Mar-2018 | 09:49:50 | 617 | 1481.50 | XLON | 799530 | |
20-Mar-2018 | 09:43:47 | 659 | 1481.50 | XLON | 794669 | |
20-Mar-2018 | 09:40:58 | 31 | 1481.50 | XLON | 792805 | |
20-Mar-2018 | 09:40:58 | 638 | 1481.50 | XLON | 792803 | |
20-Mar-2018 | 09:40:50 | 667 | 1482.00 | XLON | 792731 | |
20-Mar-2018 | 09:38:17 | 299 | 1482.00 | XLON | 791279 | |
20-Mar-2018 | 09:38:17 | 205 | 1482.00 | XLON | 791277 | |
20-Mar-2018 | 09:38:17 | 658 | 1482.00 | XLON | 791275 | |
20-Mar-2018 | 09:38:17 | 654 | 1482.00 | XLON | 791273 | |
20-Mar-2018 | 09:38:17 | 1,055 | 1482.00 | XLON | 791271 | |
20-Mar-2018 | 09:28:48 | 719 | 1482.00 | XLON | 784348 | |
20-Mar-2018 | 09:28:26 | 653 | 1483.00 | XLON | 784153 | |
20-Mar-2018 | 09:26:42 | 350 | 1483.50 | XLON | 782745 | |
20-Mar-2018 | 09:26:42 | 332 | 1483.50 | XLON | 782747 | |
20-Mar-2018 | 09:25:27 | 736 | 1484.00 | XLON | 781775 | |
20-Mar-2018 | 09:21:54 | 779 | 1484.50 | XLON | 778863 | |
20-Mar-2018 | 09:20:58 | 667 | 1485.00 | XLON | 777679 | |
20-Mar-2018 | 09:20:26 | 231 | 1485.00 | XLON | 777116 | |
20-Mar-2018 | 09:20:26 | 547 | 1485.00 | XLON | 777114 | |
20-Mar-2018 | 09:19:22 | 1,351 | 1485.00 | XLON | 775784 | |
20-Mar-2018 | 09:18:16 | 821 | 1485.50 | XLON | 774414 | |
20-Mar-2018 | 09:15:00 | 674 | 1485.00 | XLON | 771843 | |
20-Mar-2018 | 09:08:26 | 94 | 1484.50 | XLON | 766794 | |
20-Mar-2018 | 09:08:26 | 500 | 1484.50 | XLON | 766791 | |
20-Mar-2018 | 09:08:25 | 136 | 1484.50 | XLON | 766779 | |
20-Mar-2018 | 09:08:24 | 731 | 1485.00 | XLON | 766770 | |
20-Mar-2018 | 09:08:24 | 492 | 1485.00 | XLON | 766766 | |
20-Mar-2018 | 09:08:24 | 8 | 1485.00 | XLON | 766764 | |
20-Mar-2018 | 09:08:24 | 250 | 1485.00 | XLON | 766756 | |
20-Mar-2018 | 09:05:47 | 447 | 1485.00 | XLON | 764126 | |
20-Mar-2018 | 09:05:47 | 163 | 1485.00 | XLON | 764124 | |
20-Mar-2018 | 09:04:17 | 123 | 1485.00 | XLON | 762990 | |
20-Mar-2018 | 09:04:17 | 500 | 1485.00 | XLON | 762988 | |
20-Mar-2018 | 08:59:33 | 498 | 1484.00 | XLON | 758970 | |
20-Mar-2018 | 08:59:33 | 246 | 1484.00 | XLON | 758968 | |
20-Mar-2018 | 08:59:07 | 728 | 1484.00 | XLON | 758329 | |
20-Mar-2018 | 08:57:58 | 466 | 1484.50 | XLON | 756832 | |
20-Mar-2018 | 08:57:58 | 248 | 1484.50 | XLON | 756834 | |
20-Mar-2018 | 08:57:50 | 658 | 1485.00 | XLON | 756646 | |
20-Mar-2018 | 08:50:57 | 36 | 1483.50 | XLON | 747808 | |
20-Mar-2018 | 08:50:44 | 406 | 1483.50 | XLON | 747429 | |
20-Mar-2018 | 08:50:38 | 246 | 1483.50 | XLON | 747268 | |
20-Mar-2018 | 08:48:02 | 610 | 1483.50 | XLON | 744244 | |
20-Mar-2018 | 08:44:51 | 640 | 1483.50 | XLON | 740327 | |
20-Mar-2018 | 08:44:51 | 654 | 1483.50 | XLON | 740317 | |
20-Mar-2018 | 08:44:03 | 652 | 1483.50 | XLON | 739481 | |
20-Mar-2018 | 08:41:31 | 683 | 1483.50 | XLON | 736211 | |
20-Mar-2018 | 08:36:34 | 158 | 1483.00 | XLON | 730633 | |
20-Mar-2018 | 08:36:34 | 451 | 1483.00 | XLON | 730631 | |
20-Mar-2018 | 08:35:08 | 260 | 1483.00 | XLON | 729328 | |
20-Mar-2018 | 08:35:08 | 455 | 1483.00 | XLON | 729330 | |
20-Mar-2018 | 08:33:29 | 406 | 1482.50 | XLON | 727424 | |
20-Mar-2018 | 08:33:29 | 238 | 1482.50 | XLON | 727412 | |
20-Mar-2018 | 08:33:29 | 262 | 1482.50 | XLON | 727410 | |
20-Mar-2018 | 08:33:28 | 362 | 1482.50 | XLON | 727403 | |
20-Mar-2018 | 08:33:28 | 411 | 1482.50 | XLON | 727383 | |
20-Mar-2018 | 08:33:28 | 500 | 1482.50 | XLON | 727378 | |
20-Mar-2018 | 08:32:22 | 895 | 1483.00 | XLON | 726209 | |
20-Mar-2018 | 08:30:18 | 959 | 1483.00 | XLON | 723802 | |
20-Mar-2018 | 08:30:18 | 77 | 1483.00 | XLON | 723800 | |
20-Mar-2018 | 08:30:16 | 1,196 | 1483.50 | XLON | 723666 | |
20-Mar-2018 | 08:26:32 | 727 | 1481.00 | XLON | 718359 | |
20-Mar-2018 | 08:21:28 | 418 | 1480.50 | XLON | 711414 | |
20-Mar-2018 | 08:21:27 | 285 | 1480.50 | XLON | 711392 | |
20-Mar-2018 | 08:19:51 | 36 | 1481.00 | XLON | 709593 | |
20-Mar-2018 | 08:19:51 | 700 | 1481.00 | XLON | 709575 | |
20-Mar-2018 | 08:19:51 | 756 | 1481.00 | XLON | 709555 | |
20-Mar-2018 | 08:19:04 | 649 | 1481.50 | XLON | 708580 | |
20-Mar-2018 | 08:13:53 | 709 | 1480.50 | XLON | 702379 | |
20-Mar-2018 | 08:13:50 | 639 | 1481.00 | XLON | 702266 | |
20-Mar-2018 | 08:09:27 | 744 | 1482.00 | XLON | 696553 | |
20-Mar-2018 | 08:09:27 | 3 | 1482.00 | XLON | 696551 | |
20-Mar-2018 | 08:08:24 | 162 | 1482.00 | XLON | 695335 | |
20-Mar-2018 | 08:08:24 | 499 | 1482.00 | XLON | 695333 | |
20-Mar-2018 | 08:06:56 | 284 | 1482.50 | XLON | 692858 | |
20-Mar-2018 | 08:06:56 | 67 | 1482.50 | XLON | 692854 | |
20-Mar-2018 | 08:06:56 | 346 | 1482.50 | XLON | 692856 | |
20-Mar-2018 | 08:06:55 | 39 | 1482.50 | XLON | 692811 | |
20-Mar-2018 | 08:06:45 | 510 | 1482.50 | XLON | 692599 | |
20-Mar-2018 | 08:06:45 | 116 | 1482.50 | XLON | 692597 | |
20-Mar-2018 | 08:03:04 | 637 | 1483.50 | XLON | 687286 | |
20-Mar-2018 | 08:01:46 | 715 | 1483.50 | XLON | 685418 | |
20-Mar-2018 | 08:00:13 | 603 | 1484.50 | XLON | 683689 | |
20-Mar-2018 | 07:58:40 | 631 | 1484.00 | XLON | 681036 | |
20-Mar-2018 | 07:58:17 | 304 | 1484.50 | XLON | 680421 | |
20-Mar-2018 | 07:58:17 | 537 | 1484.50 | XLON | 680419 | |
20-Mar-2018 | 07:57:42 | 786 | 1485.00 | XLON | 679757 | |
20-Mar-2018 | 07:54:54 | 705 | 1485.50 | XLON | 676166 | |
20-Mar-2018 | 07:53:19 | 722 | 1485.50 | XLON | 674426 | |
20-Mar-2018 | 07:51:22 | 694 | 1484.50 | XLON | 671706 | |
20-Mar-2018 | 07:49:21 | 394 | 1484.50 | XLON | 668414 | |
20-Mar-2018 | 07:48:53 | 244 | 1484.50 | XLON | 667640 | |
20-Mar-2018 | 07:47:42 | 630 | 1485.00 | XLON | 666244 | |
20-Mar-2018 | 07:42:46 | 666 | 1486.00 | XLON | 660212 | |
20-Mar-2018 | 07:41:10 | 694 | 1486.50 | XLON | 658045 | |
20-Mar-2018 | 07:37:01 | 592 | 1487.00 | XLON | 652868 | |
20-Mar-2018 | 07:37:01 | 123 | 1487.00 | XLON | 652866 | |
20-Mar-2018 | 07:35:26 | 160 | 1487.50 | XLON | 651019 | |
20-Mar-2018 | 07:35:26 | 517 | 1487.50 | XLON | 651017 | |
20-Mar-2018 | 07:33:47 | 736 | 1488.00 | XLON | 648828 | |
20-Mar-2018 | 07:33:27 | 550 | 1488.50 | XLON | 648470 | |
20-Mar-2018 | 07:33:27 | 338 | 1488.50 | XLON | 648472 | |
20-Mar-2018 | 07:33:27 | 697 | 1488.50 | XLON | 648467 | |
20-Mar-2018 | 07:33:27 | 38 | 1488.50 | XLON | 648448 | |
20-Mar-2018 | 07:31:32 | 434 | 1489.00 | XLON | 645543 | |
20-Mar-2018 | 07:31:32 | 374 | 1489.00 | XLON | 645541 | |
20-Mar-2018 | 07:31:30 | 30 | 1489.00 | XLON | 645525 | |
20-Mar-2018 | 07:30:21 | 716 | 1489.50 | XLON | 644061 | |
20-Mar-2018 | 07:28:33 | 272 | 1489.50 | XLON | 641545 | |
20-Mar-2018 | 07:28:33 | 572 | 1489.50 | XLON | 641543 | |
20-Mar-2018 | 07:27:17 | 631 | 1489.50 | XLON | 639903 | |
20-Mar-2018 | 07:23:41 | 111 | 1488.50 | XLON | 635380 | |
20-Mar-2018 | 07:23:16 | 191 | 1489.00 | XLON | 634884 | |
20-Mar-2018 | 07:23:16 | 639 | 1489.00 | XLON | 634886 | |
20-Mar-2018 | 07:23:10 | 668 | 1489.00 | XLON | 634793 | |
20-Mar-2018 | 07:22:26 | 1,019 | 1489.00 | XLON | 633914 | |
20-Mar-2018 | 07:22:12 | 851 | 1489.50 | XLON | 633623 | |
20-Mar-2018 | 07:22:00 | 15 | 1489.50 | XLON | 632980 | |
20-Mar-2018 | 07:18:41 | 162 | 1490.00 | XLON | 629316 | |
20-Mar-2018 | 07:18:41 | 523 | 1490.00 | XLON | 629314 | |
20-Mar-2018 | 07:16:04 | 779 | 1488.50 | XLON | 625802 | |
20-Mar-2018 | 07:15:21 | 545 | 1488.50 | XLON | 624978 | |
20-Mar-2018 | 07:15:21 | 188 | 1488.50 | XLON | 624961 | |
20-Mar-2018 | 07:15:07 | 639 | 1489.00 | XLON | 624631 | |
20-Mar-2018 | 07:15:07 | 332 | 1489.00 | XLON | 624629 | |
20-Mar-2018 | 07:15:04 | 674 | 1489.50 | XLON | 624553 | |
20-Mar-2018 | 07:11:29 | 330 | 1487.50 | XLON | 620495 | |
20-Mar-2018 | 07:11:29 | 398 | 1487.50 | XLON | 620493 | |
20-Mar-2018 | 07:11:21 | 665 | 1488.00 | XLON | 620324 | |
20-Mar-2018 | 07:10:49 | 734 | 1488.00 | XLON | 619658 | |
20-Mar-2018 | 07:04:46 | 454 | 1484.50 | XLON | 610481 | |
20-Mar-2018 | 07:04:46 | 249 | 1484.50 | XLON | 610479 | |
20-Mar-2018 | 07:04:15 | 254 | 1485.00 | XLON | 609706 | |
20-Mar-2018 | 07:04:15 | 500 | 1485.00 | XLON | 609704 | |
20-Mar-2018 | 07:04:11 | 711 | 1485.50 | XLON | 609612 | |
20-Mar-2018 | 07:02:48 | 88 | 1485.50 | XLON | 608004 |
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: | 20 March 2018 |
Number of ordinary shares purchased: | 183,549 |
Volume weighted average price paid per share (€): | 16.7535 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
20-Mar-2018 | 15:28:01 | 192 | 16.74 | XAMS | 1283510 | |
20-Mar-2018 | 15:28:01 | 746 | 16.74 | XAMS | 1283504 | |
20-Mar-2018 | 15:28:01 | 437 | 16.74 | XAMS | 1283508 | |
20-Mar-2018 | 15:28:01 | 400 | 16.74 | XAMS | 1283506 | |
20-Mar-2018 | 15:27:00 | 681 | 16.735 | XAMS | 1280875 | |
20-Mar-2018 | 15:27:00 | 178 | 16.735 | XAMS | 1280873 | |
20-Mar-2018 | 15:26:58 | 626 | 16.735 | XAMS | 1280782 | |
20-Mar-2018 | 15:25:53 | 572 | 16.735 | XAMS | 1277970 | |
20-Mar-2018 | 15:23:55 | 122 | 16.73 | XAMS | 1272079 | |
20-Mar-2018 | 15:23:55 | 458 | 16.73 | XAMS | 1272077 | |
20-Mar-2018 | 15:23:41 | 782 | 16.735 | XAMS | 1270848 | |
20-Mar-2018 | 15:23:33 | 163 | 16.74 | XAMS | 1270577 | |
20-Mar-2018 | 15:23:33 | 400 | 16.74 | XAMS | 1270575 | |
20-Mar-2018 | 15:21:11 | 519 | 16.73 | XAMS | 1263345 | |
20-Mar-2018 | 15:21:11 | 783 | 16.73 | XAMS | 1263343 | |
20-Mar-2018 | 15:20:45 | 1197 | 16.735 | XAMS | 1262113 | |
20-Mar-2018 | 15:18:04 | 586 | 16.725 | XAMS | 1253559 | |
20-Mar-2018 | 15:16:25 | 574 | 16.725 | XAMS | 1249016 | |
20-Mar-2018 | 15:16:24 | 126 | 16.73 | XAMS | 1248867 | |
20-Mar-2018 | 15:16:24 | 584 | 16.73 | XAMS | 1248865 | |
20-Mar-2018 | 15:14:27 | 688 | 16.73 | XAMS | 1243347 | |
20-Mar-2018 | 15:14:19 | 481 | 16.735 | XAMS | 1242983 | |
20-Mar-2018 | 15:14:19 | 400 | 16.735 | XAMS | 1242980 | |
20-Mar-2018 | 15:14:19 | 345 | 16.735 | XAMS | 1242978 | |
20-Mar-2018 | 15:12:01 | 563 | 16.725 | XAMS | 1236823 | |
20-Mar-2018 | 15:12:01 | 427 | 16.725 | XAMS | 1236821 | |
20-Mar-2018 | 15:12:01 | 76 | 16.725 | XAMS | 1236825 | |
20-Mar-2018 | 15:12:01 | 50 | 16.725 | XAMS | 1236827 | |
20-Mar-2018 | 15:11:05 | 50 | 16.725 | XAMS | 1234435 | |
20-Mar-2018 | 15:08:05 | 238 | 16.71 | XAMS | 1227179 | |
20-Mar-2018 | 15:08:05 | 300 | 16.71 | XAMS | 1227177 | |
20-Mar-2018 | 15:07:36 | 644 | 16.72 | XAMS | 1226269 | |
20-Mar-2018 | 15:05:43 | 10 | 16.735 | XAMS | 1222276 | |
20-Mar-2018 | 15:05:43 | 575 | 16.735 | XAMS | 1222274 | |
20-Mar-2018 | 15:05:42 | 1181 | 16.74 | XAMS | 1222265 | |
20-Mar-2018 | 15:05:38 | 581 | 16.745 | XAMS | 1222016 | |
20-Mar-2018 | 15:05:38 | 492 | 16.745 | XAMS | 1222014 | |
20-Mar-2018 | 15:05:38 | 400 | 16.745 | XAMS | 1222012 | |
20-Mar-2018 | 15:05:38 | 340 | 16.745 | XAMS | 1222010 | |
20-Mar-2018 | 15:04:46 | 351 | 16.745 | XAMS | 1220122 | |
20-Mar-2018 | 15:04:46 | 307 | 16.745 | XAMS | 1220124 | |
20-Mar-2018 | 15:00:36 | 544 | 16.715 | XAMS | 1210163 | |
20-Mar-2018 | 14:55:55 | 328 | 16.71 | XAMS | 1199487 | |
20-Mar-2018 | 14:55:55 | 230 | 16.71 | XAMS | 1199485 | |
20-Mar-2018 | 14:55:54 | 710 | 16.715 | XAMS | 1199435 | |
20-Mar-2018 | 14:55:46 | 1192 | 16.72 | XAMS | 1199176 | |
20-Mar-2018 | 14:55:15 | 576 | 16.725 | XAMS | 1198306 | |
20-Mar-2018 | 14:52:37 | 632 | 16.725 | XAMS | 1192771 | |
20-Mar-2018 | 14:51:00 | 396 | 16.71 | XAMS | 1190100 | |
20-Mar-2018 | 14:49:49 | 593 | 16.71 | XAMS | 1187720 | |
20-Mar-2018 | 14:48:39 | 539 | 16.725 | XAMS | 1184993 | |
20-Mar-2018 | 14:48:04 | 613 | 16.735 | XAMS | 1183698 | |
20-Mar-2018 | 14:47:51 | 293 | 16.735 | XAMS | 1183321 | |
20-Mar-2018 | 14:47:27 | 355 | 16.735 | XAMS | 1182316 | |
20-Mar-2018 | 14:46:52 | 508 | 16.74 | XAMS | 1181227 | |
20-Mar-2018 | 14:46:52 | 128 | 16.74 | XAMS | 1181225 | |
20-Mar-2018 | 14:44:32 | 594 | 16.74 | XAMS | 1176992 | |
20-Mar-2018 | 14:41:53 | 634 | 16.75 | XAMS | 1172027 | |
20-Mar-2018 | 14:40:56 | 37 | 16.76 | XAMS | 1170284 | |
20-Mar-2018 | 14:40:56 | 100 | 16.76 | XAMS | 1170277 | |
20-Mar-2018 | 14:40:56 | 103 | 16.76 | XAMS | 1170273 | |
20-Mar-2018 | 14:40:56 | 400 | 16.76 | XAMS | 1170268 | |
20-Mar-2018 | 14:40:56 | 547 | 16.765 | XAMS | 1170261 | |
20-Mar-2018 | 14:39:08 | 549 | 16.77 | XAMS | 1166567 | |
20-Mar-2018 | 14:38:11 | 586 | 16.77 | XAMS | 1164917 | |
20-Mar-2018 | 14:36:25 | 290 | 16.77 | XAMS | 1161047 | |
20-Mar-2018 | 14:36:25 | 400 | 16.77 | XAMS | 1161045 | |
20-Mar-2018 | 14:36:25 | 600 | 16.77 | XAMS | 1161043 | |
20-Mar-2018 | 14:33:18 | 221 | 16.775 | XAMS | 1155592 | |
20-Mar-2018 | 14:33:18 | 9 | 16.775 | XAMS | 1155590 | |
20-Mar-2018 | 14:32:40 | 311 | 16.775 | XAMS | 1154623 | |
20-Mar-2018 | 14:32:03 | 534 | 16.785 | XAMS | 1153484 | |
20-Mar-2018 | 14:30:37 | 552 | 16.78 | XAMS | 1151352 | |
20-Mar-2018 | 14:29:06 | 642 | 16.78 | XAMS | 1147881 | |
20-Mar-2018 | 14:29:06 | 5 | 16.78 | XAMS | 1147879 | |
20-Mar-2018 | 14:29:05 | 610 | 16.78 | XAMS | 1147811 | |
20-Mar-2018 | 14:28:24 | 500 | 16.785 | XAMS | 1146315 | |
20-Mar-2018 | 14:28:24 | 80 | 16.785 | XAMS | 1146317 | |
20-Mar-2018 | 14:28:24 | 928 | 16.785 | XAMS | 1146313 | |
20-Mar-2018 | 14:28:24 | 704 | 16.785 | XAMS | 1146311 | |
20-Mar-2018 | 14:28:21 | 1142 | 16.785 | XAMS | 1146159 | |
20-Mar-2018 | 14:26:38 | 159 | 16.785 | XAMS | 1142918 | |
20-Mar-2018 | 14:26:38 | 400 | 16.785 | XAMS | 1142916 | |
20-Mar-2018 | 14:25:04 | 400 | 16.78 | XAMS | 1138289 | |
20-Mar-2018 | 14:25:04 | 500 | 16.78 | XAMS | 1138287 | |
20-Mar-2018 | 14:23:41 | 250 | 16.775 | XAMS | 1135448 | |
20-Mar-2018 | 14:23:41 | 62 | 16.775 | XAMS | 1135446 | |
20-Mar-2018 | 14:23:41 | 246 | 16.775 | XAMS | 1135444 | |
20-Mar-2018 | 14:16:55 | 638 | 16.755 | XAMS | 1122193 | |
20-Mar-2018 | 14:14:08 | 580 | 16.76 | XAMS | 1116022 | |
20-Mar-2018 | 14:14:08 | 698 | 16.76 | XAMS | 1116013 | |
20-Mar-2018 | 14:13:38 | 101 | 16.765 | XAMS | 1114901 | |
20-Mar-2018 | 14:13:38 | 637 | 16.77 | XAMS | 1114893 | |
20-Mar-2018 | 14:13:19 | 648 | 16.775 | XAMS | 1114245 | |
20-Mar-2018 | 14:13:19 | 799 | 16.775 | XAMS | 1114243 | |
20-Mar-2018 | 14:08:09 | 615 | 16.765 | XAMS | 1105001 | |
20-Mar-2018 | 14:07:45 | 574 | 16.77 | XAMS | 1104141 | |
20-Mar-2018 | 14:04:41 | 577 | 16.75 | XAMS | 1098209 | |
20-Mar-2018 | 14:04:00 | 358 | 16.75 | XAMS | 1097219 | |
20-Mar-2018 | 14:03:52 | 196 | 16.75 | XAMS | 1096960 | |
20-Mar-2018 | 14:03:15 | 621 | 16.755 | XAMS | 1096024 | |
20-Mar-2018 | 14:02:09 | 9 | 16.76 | XAMS | 1094021 | |
20-Mar-2018 | 14:02:09 | 234 | 16.76 | XAMS | 1094019 | |
20-Mar-2018 | 14:02:09 | 400 | 16.76 | XAMS | 1094017 | |
20-Mar-2018 | 14:00:36 | 612 | 16.76 | XAMS | 1091671 | |
20-Mar-2018 | 13:58:40 | 337 | 16.745 | XAMS | 1086364 | |
20-Mar-2018 | 13:58:40 | 269 | 16.745 | XAMS | 1086366 | |
20-Mar-2018 | 13:58:19 | 646 | 16.75 | XAMS | 1085729 | |
20-Mar-2018 | 13:57:01 | 545 | 16.75 | XAMS | 1083399 | |
20-Mar-2018 | 13:57:01 | 316 | 16.75 | XAMS | 1083397 | |
20-Mar-2018 | 13:55:14 | 281 | 16.75 | XAMS | 1080405 | |
20-Mar-2018 | 13:54:42 | 88 | 16.755 | XAMS | 1079513 | |
20-Mar-2018 | 13:54:42 | 441 | 16.755 | XAMS | 1079511 | |
20-Mar-2018 | 13:51:59 | 526 | 16.745 | XAMS | 1074389 | |
20-Mar-2018 | 13:51:39 | 624 | 16.75 | XAMS | 1073615 | |
20-Mar-2018 | 13:51:17 | 878 | 16.755 | XAMS | 1073037 | |
20-Mar-2018 | 13:51:17 | 480 | 16.76 | XAMS | 1073025 | |
20-Mar-2018 | 13:51:17 | 608 | 16.76 | XAMS | 1073029 | |
20-Mar-2018 | 13:51:17 | 166 | 16.76 | XAMS | 1073027 | |
20-Mar-2018 | 13:47:09 | 636 | 16.765 | XAMS | 1065408 | |
20-Mar-2018 | 13:47:09 | 532 | 16.765 | XAMS | 1065406 | |
20-Mar-2018 | 13:44:49 | 739 | 16.765 | XAMS | 1061155 | |
20-Mar-2018 | 13:43:38 | 363 | 16.77 | XAMS | 1059257 | |
20-Mar-2018 | 13:43:38 | 400 | 16.77 | XAMS | 1059255 | |
20-Mar-2018 | 13:42:20 | 784 | 16.775 | XAMS | 1056728 | |
20-Mar-2018 | 13:40:30 | 873 | 16.78 | XAMS | 1053707 | |
20-Mar-2018 | 13:40:30 | 611 | 16.78 | XAMS | 1053705 | |
20-Mar-2018 | 13:36:50 | 568 | 16.775 | XAMS | 1046992 | |
20-Mar-2018 | 13:32:10 | 606 | 16.76 | XAMS | 1038919 | |
20-Mar-2018 | 13:32:10 | 599 | 16.76 | XAMS | 1038905 | |
20-Mar-2018 | 13:32:10 | 387 | 16.76 | XAMS | 1038891 | |
20-Mar-2018 | 13:32:10 | 234 | 16.76 | XAMS | 1038889 | |
20-Mar-2018 | 13:31:19 | 613 | 16.755 | XAMS | 1037111 | |
20-Mar-2018 | 13:29:00 | 606 | 16.75 | XAMS | 1031663 | |
20-Mar-2018 | 13:26:40 | 522 | 16.745 | XAMS | 1026953 | |
20-Mar-2018 | 13:25:53 | 528 | 16.75 | XAMS | 1025203 | |
20-Mar-2018 | 13:25:53 | 9 | 16.75 | XAMS | 1025201 | |
20-Mar-2018 | 13:25:53 | 391 | 16.75 | XAMS | 1025199 | |
20-Mar-2018 | 13:25:15 | 400 | 16.75 | XAMS | 1024291 | |
20-Mar-2018 | 13:25:05 | 778 | 16.755 | XAMS | 1023876 | |
20-Mar-2018 | 13:22:49 | 665 | 16.76 | XAMS | 1020117 | |
20-Mar-2018 | 13:17:21 | 550 | 16.745 | XAMS | 1010452 | |
20-Mar-2018 | 13:17:17 | 605 | 16.75 | XAMS | 1010383 | |
20-Mar-2018 | 13:16:24 | 538 | 16.75 | XAMS | 1008592 | |
20-Mar-2018 | 13:13:55 | 631 | 16.75 | XAMS | 1004026 | |
20-Mar-2018 | 13:13:04 | 216 | 16.755 | XAMS | 1002245 | |
20-Mar-2018 | 13:13:04 | 577 | 16.755 | XAMS | 1002243 | |
20-Mar-2018 | 13:12:29 | 432 | 16.755 | XAMS | 1001285 | |
20-Mar-2018 | 13:10:46 | 762 | 16.745 | XAMS | 998095 | |
20-Mar-2018 | 13:10:00 | 897 | 16.75 | XAMS | 996718 | |
20-Mar-2018 | 13:09:23 | 413 | 16.755 | XAMS | 995777 | |
20-Mar-2018 | 13:09:23 | 365 | 16.755 | XAMS | 995775 | |
20-Mar-2018 | 13:05:14 | 705 | 16.75 | XAMS | 988768 | |
20-Mar-2018 | 13:02:28 | 628 | 16.735 | XAMS | 983886 | |
20-Mar-2018 | 13:00:03 | 70 | 16.73 | XAMS | 979744 | |
20-Mar-2018 | 12:59:43 | 239 | 16.73 | XAMS | 979237 | |
20-Mar-2018 | 12:59:43 | 38 | 16.73 | XAMS | 979235 | |
20-Mar-2018 | 12:58:56 | 150 | 16.74 | XAMS | 978114 | |
20-Mar-2018 | 12:58:56 | 486 | 16.74 | XAMS | 978116 | |
20-Mar-2018 | 12:58:30 | 536 | 16.745 | XAMS | 977404 | |
20-Mar-2018 | 12:56:02 | 403 | 16.745 | XAMS | 973433 | |
20-Mar-2018 | 12:55:42 | 127 | 16.745 | XAMS | 972850 | |
20-Mar-2018 | 12:55:30 | 530 | 16.75 | XAMS | 972240 | |
20-Mar-2018 | 12:55:00 | 274 | 16.755 | XAMS | 971137 | |
20-Mar-2018 | 12:55:00 | 400 | 16.755 | XAMS | 971135 | |
20-Mar-2018 | 12:54:54 | 646 | 16.76 | XAMS | 970871 | |
20-Mar-2018 | 12:54:54 | 635 | 16.76 | XAMS | 970869 | |
20-Mar-2018 | 12:53:51 | 565 | 16.76 | XAMS | 969513 | |
20-Mar-2018 | 12:53:02 | 643 | 16.76 | XAMS | 968228 | |
20-Mar-2018 | 12:49:56 | 601 | 16.75 | XAMS | 963236 | |
20-Mar-2018 | 12:49:56 | 400 | 16.75 | XAMS | 963238 | |
20-Mar-2018 | 12:49:56 | 34 | 16.75 | XAMS | 963240 | |
20-Mar-2018 | 12:49:48 | 570 | 16.75 | XAMS | 963022 | |
20-Mar-2018 | 12:49:48 | 719 | 16.75 | XAMS | 963020 | |
20-Mar-2018 | 12:46:40 | 189 | 16.74 | XAMS | 957750 | |
20-Mar-2018 | 12:46:40 | 272 | 16.74 | XAMS | 957747 | |
20-Mar-2018 | 12:45:52 | 319 | 16.745 | XAMS | 956302 | |
20-Mar-2018 | 12:45:52 | 578 | 16.745 | XAMS | 956300 | |
20-Mar-2018 | 12:41:24 | 570 | 16.73 | XAMS | 948937 | |
20-Mar-2018 | 12:40:11 | 653 | 16.73 | XAMS | 947204 | |
20-Mar-2018 | 12:38:07 | 543 | 16.715 | XAMS | 943588 | |
20-Mar-2018 | 12:36:31 | 339 | 16.715 | XAMS | 940721 | |
20-Mar-2018 | 12:36:31 | 639 | 16.715 | XAMS | 940723 | |
20-Mar-2018 | 12:35:58 | 230 | 16.715 | XAMS | 939719 | |
20-Mar-2018 | 12:33:22 | 635 | 16.7 | XAMS | 934593 | |
20-Mar-2018 | 12:31:45 | 320 | 16.705 | XAMS | 931386 | |
20-Mar-2018 | 12:31:45 | 209 | 16.705 | XAMS | 931384 | |
20-Mar-2018 | 12:31:42 | 96 | 16.71 | XAMS | 931182 | |
20-Mar-2018 | 12:31:12 | 525 | 16.71 | XAMS | 930034 | |
20-Mar-2018 | 12:30:33 | 602 | 16.71 | XAMS | 928595 | |
20-Mar-2018 | 12:28:14 | 625 | 16.71 | XAMS | 923794 | |
20-Mar-2018 | 12:25:04 | 427 | 16.715 | XAMS | 920379 | |
20-Mar-2018 | 12:25:04 | 147 | 16.715 | XAMS | 920377 | |
20-Mar-2018 | 12:25:04 | 665 | 16.715 | XAMS | 920348 | |
20-Mar-2018 | 12:24:53 | 628 | 16.72 | XAMS | 919916 | |
20-Mar-2018 | 12:19:28 | 582 | 16.725 | XAMS | 912556 | |
20-Mar-2018 | 12:15:04 | 274 | 16.735 | XAMS | 908255 | |
20-Mar-2018 | 12:15:04 | 284 | 16.735 | XAMS | 908253 | |
20-Mar-2018 | 12:15:04 | 36 | 16.735 | XAMS | 908251 | |
20-Mar-2018 | 12:14:59 | 125 | 16.735 | XAMS | 908147 | |
20-Mar-2018 | 12:14:59 | 400 | 16.735 | XAMS | 908145 | |
20-Mar-2018 | 12:13:24 | 626 | 16.735 | XAMS | 906846 | |
20-Mar-2018 | 12:09:07 | 192 | 16.73 | XAMS | 903110 | |
20-Mar-2018 | 12:09:07 | 400 | 16.73 | XAMS | 903108 | |
20-Mar-2018 | 12:06:51 | 267 | 16.725 | XAMS | 901021 | |
20-Mar-2018 | 12:06:51 | 221 | 16.725 | XAMS | 901019 | |
20-Mar-2018 | 12:04:29 | 222 | 16.725 | XAMS | 899172 | |
20-Mar-2018 | 12:04:29 | 394 | 16.725 | XAMS | 899174 | |
20-Mar-2018 | 12:02:01 | 135 | 16.74 | XAMS | 897149 | |
20-Mar-2018 | 12:02:01 | 400 | 16.74 | XAMS | 897147 | |
20-Mar-2018 | 12:00:24 | 154 | 16.755 | XAMS | 895641 | |
20-Mar-2018 | 12:00:24 | 430 | 16.755 | XAMS | 895639 | |
20-Mar-2018 | 12:00:24 | 7 | 16.755 | XAMS | 895623 | |
20-Mar-2018 | 12:00:24 | 615 | 16.755 | XAMS | 895621 | |
20-Mar-2018 | 11:55:59 | 240 | 16.76 | XAMS | 892301 | |
20-Mar-2018 | 11:55:59 | 400 | 16.76 | XAMS | 892299 | |
20-Mar-2018 | 11:51:20 | 621 | 16.76 | XAMS | 888823 | |
20-Mar-2018 | 11:49:55 | 186 | 16.765 | XAMS | 887631 | |
20-Mar-2018 | 11:49:55 | 214 | 16.765 | XAMS | 887633 | |
20-Mar-2018 | 11:49:55 | 244 | 16.765 | XAMS | 887635 | |
20-Mar-2018 | 11:49:55 | 185 | 16.765 | XAMS | 887637 | |
20-Mar-2018 | 11:49:41 | 400 | 16.765 | XAMS | 887487 | |
20-Mar-2018 | 11:48:31 | 814 | 16.765 | XAMS | 886554 | |
20-Mar-2018 | 11:45:15 | 789 | 16.76 | XAMS | 884226 | |
20-Mar-2018 | 11:39:47 | 640 | 16.755 | XAMS | 880379 | |
20-Mar-2018 | 11:36:43 | 137 | 16.755 | XAMS | 878297 | |
20-Mar-2018 | 11:36:43 | 400 | 16.755 | XAMS | 878295 | |
20-Mar-2018 | 11:33:53 | 577 | 16.76 | XAMS | 875908 | |
20-Mar-2018 | 11:30:53 | 19 | 16.75 | XAMS | 873128 | |
20-Mar-2018 | 11:26:56 | 609 | 16.765 | XAMS | 870186 | |
20-Mar-2018 | 11:25:48 | 566 | 16.77 | XAMS | 869036 | |
20-Mar-2018 | 11:25:14 | 607 | 16.775 | XAMS | 868630 | |
20-Mar-2018 | 11:20:00 | 254 | 16.77 | XAMS | 864827 | |
20-Mar-2018 | 11:19:34 | 191 | 16.77 | XAMS | 864565 | |
20-Mar-2018 | 11:19:33 | 141 | 16.77 | XAMS | 864550 | |
20-Mar-2018 | 11:19:28 | 231 | 16.775 | XAMS | 864444 | |
20-Mar-2018 | 11:19:28 | 400 | 16.775 | XAMS | 864442 | |
20-Mar-2018 | 11:18:19 | 300 | 16.78 | XAMS | 863690 | |
20-Mar-2018 | 11:18:19 | 565 | 16.78 | XAMS | 863688 | |
20-Mar-2018 | 11:18:19 | 869 | 16.78 | XAMS | 863686 | |
20-Mar-2018 | 11:09:42 | 634 | 16.77 | XAMS | 857858 | |
20-Mar-2018 | 11:07:13 | 663 | 16.775 | XAMS | 856310 | |
20-Mar-2018 | 11:07:13 | 22 | 16.775 | XAMS | 856308 | |
20-Mar-2018 | 11:02:29 | 598 | 16.765 | XAMS | 853081 | |
20-Mar-2018 | 11:02:29 | 156 | 16.765 | XAMS | 853079 | |
20-Mar-2018 | 11:02:29 | 755 | 16.765 | XAMS | 853070 | |
20-Mar-2018 | 10:53:40 | 538 | 16.76 | XAMS | 846139 | |
20-Mar-2018 | 10:52:10 | 564 | 16.76 | XAMS | 845061 | |
20-Mar-2018 | 10:49:49 | 25 | 16.765 | XAMS | 843567 | |
20-Mar-2018 | 10:49:49 | 674 | 16.765 | XAMS | 843565 | |
20-Mar-2018 | 10:49:26 | 817 | 16.77 | XAMS | 843298 | |
20-Mar-2018 | 10:46:39 | 618 | 16.77 | XAMS | 841434 | |
20-Mar-2018 | 10:43:34 | 25 | 16.76 | XAMS | 838700 | |
20-Mar-2018 | 10:43:34 | 124 | 16.76 | XAMS | 838697 | |
20-Mar-2018 | 10:43:34 | 339 | 16.76 | XAMS | 838695 | |
20-Mar-2018 | 10:43:34 | 79 | 16.76 | XAMS | 838693 | |
20-Mar-2018 | 10:43:34 | 400 | 16.76 | XAMS | 838691 | |
20-Mar-2018 | 10:43:34 | 1214 | 16.76 | XAMS | 838687 | |
20-Mar-2018 | 10:35:02 | 612 | 16.74 | XAMS | 832204 | |
20-Mar-2018 | 10:29:54 | 365 | 16.73 | XAMS | 828969 | |
20-Mar-2018 | 10:29:31 | 587 | 16.735 | XAMS | 828721 | |
20-Mar-2018 | 10:25:00 | 587 | 16.74 | XAMS | 825495 | |
20-Mar-2018 | 10:23:27 | 462 | 16.73 | XAMS | 824502 | |
20-Mar-2018 | 10:23:27 | 164 | 16.73 | XAMS | 824500 | |
20-Mar-2018 | 10:19:46 | 616 | 16.735 | XAMS | 821606 | |
20-Mar-2018 | 10:13:48 | 627 | 16.735 | XAMS | 817734 | |
20-Mar-2018 | 10:11:33 | 598 | 16.735 | XAMS | 816570 | |
20-Mar-2018 | 10:10:36 | 1 | 16.74 | XAMS | 815848 | |
20-Mar-2018 | 10:10:36 | 606 | 16.74 | XAMS | 815846 | |
20-Mar-2018 | 10:06:07 | 92 | 16.73 | XAMS | 812275 | |
20-Mar-2018 | 10:06:07 | 336 | 16.73 | XAMS | 812273 | |
20-Mar-2018 | 10:06:07 | 110 | 16.73 | XAMS | 812277 | |
20-Mar-2018 | 10:03:37 | 589 | 16.73 | XAMS | 810573 | |
20-Mar-2018 | 10:02:55 | 664 | 16.735 | XAMS | 810057 | |
20-Mar-2018 | 09:57:07 | 567 | 16.73 | XAMS | 805351 | |
20-Mar-2018 | 09:56:46 | 600 | 16.735 | XAMS | 805136 | |
20-Mar-2018 | 09:52:47 | 645 | 16.735 | XAMS | 802005 | |
20-Mar-2018 | 09:51:28 | 571 | 16.745 | XAMS | 800904 | |
20-Mar-2018 | 09:49:54 | 83 | 16.75 | XAMS | 799610 | |
20-Mar-2018 | 09:49:54 | 534 | 16.75 | XAMS | 799608 | |
20-Mar-2018 | 09:49:31 | 540 | 16.75 | XAMS | 799246 | |
20-Mar-2018 | 09:43:47 | 57 | 16.75 | XAMS | 794658 | |
20-Mar-2018 | 09:43:30 | 481 | 16.75 | XAMS | 794449 | |
20-Mar-2018 | 09:42:35 | 635 | 16.75 | XAMS | 793893 | |
20-Mar-2018 | 09:40:51 | 397 | 16.75 | XAMS | 792738 | |
20-Mar-2018 | 09:40:51 | 146 | 16.75 | XAMS | 792736 | |
20-Mar-2018 | 09:38:05 | 623 | 16.75 | XAMS | 791102 | |
20-Mar-2018 | 09:37:00 | 595 | 16.755 | XAMS | 790142 | |
20-Mar-2018 | 09:29:58 | 638 | 16.745 | XAMS | 785351 | |
20-Mar-2018 | 09:28:26 | 528 | 16.76 | XAMS | 784157 | |
20-Mar-2018 | 09:28:26 | 27 | 16.76 | XAMS | 784155 | |
20-Mar-2018 | 09:26:42 | 585 | 16.77 | XAMS | 782732 | |
20-Mar-2018 | 09:25:03 | 327 | 16.77 | XAMS | 781334 | |
20-Mar-2018 | 09:25:03 | 196 | 16.77 | XAMS | 781332 | |
20-Mar-2018 | 09:23:11 | 558 | 16.77 | XAMS | 779891 | |
20-Mar-2018 | 09:21:54 | 613 | 16.775 | XAMS | 778860 | |
20-Mar-2018 | 09:21:06 | 644 | 16.78 | XAMS | 777886 | |
20-Mar-2018 | 09:18:20 | 665 | 16.785 | XAMS | 774483 | |
20-Mar-2018 | 09:15:00 | 446 | 16.77 | XAMS | 771849 | |
20-Mar-2018 | 09:15:00 | 183 | 16.77 | XAMS | 771847 | |
20-Mar-2018 | 09:15:00 | 423 | 16.77 | XAMS | 771845 | |
20-Mar-2018 | 09:11:01 | 153 | 16.77 | XAMS | 768987 | |
20-Mar-2018 | 09:09:44 | 545 | 16.77 | XAMS | 767969 | |
20-Mar-2018 | 09:05:47 | 553 | 16.77 | XAMS | 764173 | |
20-Mar-2018 | 09:05:44 | 82 | 16.77 | XAMS | 764062 | |
20-Mar-2018 | 09:04:29 | 59 | 16.77 | XAMS | 763096 | |
20-Mar-2018 | 09:04:23 | 162 | 16.77 | XAMS | 763033 | |
20-Mar-2018 | 09:04:23 | 400 | 16.77 | XAMS | 763031 | |
20-Mar-2018 | 09:02:46 | 579 | 16.765 | XAMS | 761650 | |
20-Mar-2018 | 08:59:07 | 603 | 16.75 | XAMS | 758308 | |
20-Mar-2018 | 08:57:51 | 607 | 16.75 | XAMS | 756722 | |
20-Mar-2018 | 08:57:50 | 160 | 16.755 | XAMS | 756664 | |
20-Mar-2018 | 08:57:50 | 424 | 16.755 | XAMS | 756662 | |
20-Mar-2018 | 08:55:34 | 670 | 16.76 | XAMS | 754385 | |
20-Mar-2018 | 08:54:17 | 137 | 16.755 | XAMS | 752706 | |
20-Mar-2018 | 08:54:17 | 307 | 16.755 | XAMS | 752704 | |
20-Mar-2018 | 08:54:17 | 167 | 16.755 | XAMS | 752709 | |
20-Mar-2018 | 08:50:38 | 233 | 16.74 | XAMS | 747276 | |
20-Mar-2018 | 08:50:38 | 370 | 16.74 | XAMS | 747274 | |
20-Mar-2018 | 08:50:38 | 589 | 16.74 | XAMS | 747270 | |
20-Mar-2018 | 08:48:02 | 630 | 16.745 | XAMS | 744242 | |
20-Mar-2018 | 08:44:51 | 270 | 16.74 | XAMS | 740323 | |
20-Mar-2018 | 08:44:51 | 238 | 16.74 | XAMS | 740319 | |
20-Mar-2018 | 08:44:51 | 48 | 16.74 | XAMS | 740325 | |
20-Mar-2018 | 08:44:51 | 47 | 16.74 | XAMS | 740321 | |
20-Mar-2018 | 08:41:43 | 604 | 16.74 | XAMS | 736395 | |
20-Mar-2018 | 08:41:43 | 720 | 16.74 | XAMS | 736383 | |
20-Mar-2018 | 08:41:07 | 92 | 16.745 | XAMS | 735770 | |
20-Mar-2018 | 08:41:07 | 545 | 16.745 | XAMS | 735768 | |
20-Mar-2018 | 08:37:26 | 653 | 16.73 | XAMS | 731320 | |
20-Mar-2018 | 08:36:27 | 692 | 16.735 | XAMS | 730428 | |
20-Mar-2018 | 08:36:27 | 125 | 16.735 | XAMS | 730426 | |
20-Mar-2018 | 08:36:01 | 469 | 16.74 | XAMS | 730071 | |
20-Mar-2018 | 08:36:01 | 400 | 16.74 | XAMS | 730069 | |
20-Mar-2018 | 08:33:33 | 258 | 16.73 | XAMS | 727484 | |
20-Mar-2018 | 08:33:33 | 633 | 16.73 | XAMS | 727482 | |
20-Mar-2018 | 08:33:33 | 598 | 16.73 | XAMS | 727486 | |
20-Mar-2018 | 08:30:16 | 751 | 16.725 | XAMS | 723668 | |
20-Mar-2018 | 08:30:00 | 638 | 16.73 | XAMS | 722794 | |
20-Mar-2018 | 08:26:32 | 487 | 16.725 | XAMS | 718357 | |
20-Mar-2018 | 08:26:32 | 80 | 16.725 | XAMS | 718355 | |
20-Mar-2018 | 08:21:28 | 555 | 16.725 | XAMS | 711412 | |
20-Mar-2018 | 08:21:18 | 592 | 16.73 | XAMS | 711344 | |
20-Mar-2018 | 08:19:58 | 598 | 16.73 | XAMS | 709885 | |
20-Mar-2018 | 08:19:30 | 539 | 16.735 | XAMS | 709183 | |
20-Mar-2018 | 08:19:30 | 160 | 16.735 | XAMS | 709181 | |
20-Mar-2018 | 08:19:04 | 603 | 16.74 | XAMS | 708582 | |
20-Mar-2018 | 08:14:29 | 587 | 16.71 | XAMS | 703315 | |
20-Mar-2018 | 08:13:51 | 513 | 16.72 | XAMS | 702350 | |
20-Mar-2018 | 08:13:51 | 128 | 16.72 | XAMS | 702352 | |
20-Mar-2018 | 08:13:50 | 575 | 16.725 | XAMS | 702264 | |
20-Mar-2018 | 08:12:14 | 500 | 16.72 | XAMS | 700201 | |
20-Mar-2018 | 08:12:14 | 731 | 16.72 | XAMS | 700187 | |
20-Mar-2018 | 08:10:59 | 562 | 16.725 | XAMS | 698481 | |
20-Mar-2018 | 08:10:43 | 637 | 16.725 | XAMS | 697879 | |
20-Mar-2018 | 08:09:49 | 418 | 16.74 | XAMS | 696856 | |
20-Mar-2018 | 08:09:49 | 227 | 16.74 | XAMS | 696854 | |
20-Mar-2018 | 08:09:20 | 618 | 16.745 | XAMS | 696357 | |
20-Mar-2018 | 08:08:24 | 752 | 16.745 | XAMS | 695320 | |
20-Mar-2018 | 08:08:09 | 131 | 16.75 | XAMS | 695027 | |
20-Mar-2018 | 08:08:09 | 704 | 16.75 | XAMS | 695025 | |
20-Mar-2018 | 08:06:56 | 707 | 16.755 | XAMS | 692860 | |
20-Mar-2018 | 08:02:52 | 159 | 16.76 | XAMS | 686856 | |
20-Mar-2018 | 08:02:52 | 400 | 16.76 | XAMS | 686854 | |
20-Mar-2018 | 08:01:46 | 647 | 16.76 | XAMS | 685416 | |
20-Mar-2018 | 08:01:46 | 215 | 16.76 | XAMS | 685414 | |
20-Mar-2018 | 08:01:46 | 15 | 16.76 | XAMS | 685412 | |
20-Mar-2018 | 08:01:46 | 400 | 16.76 | XAMS | 685410 | |
20-Mar-2018 | 08:00:13 | 529 | 16.775 | XAMS | 683687 | |
20-Mar-2018 | 07:58:40 | 742 | 16.77 | XAMS | 681039 | |
20-Mar-2018 | 07:58:20 | 726 | 16.775 | XAMS | 680545 | |
20-Mar-2018 | 07:55:03 | 598 | 16.78 | XAMS | 676484 | |
20-Mar-2018 | 07:55:03 | 628 | 16.78 | XAMS | 676482 | |
20-Mar-2018 | 07:51:22 | 595 | 16.775 | XAMS | 671709 | |
20-Mar-2018 | 07:48:51 | 595 | 16.77 | XAMS | 667578 | |
20-Mar-2018 | 07:47:58 | 156 | 16.77 | XAMS | 666486 | |
20-Mar-2018 | 07:47:58 | 376 | 16.77 | XAMS | 666484 | |
20-Mar-2018 | 07:47:38 | 396 | 16.775 | XAMS | 666093 | |
20-Mar-2018 | 07:47:38 | 223 | 16.775 | XAMS | 666091 | |
20-Mar-2018 | 07:42:45 | 449 | 16.785 | XAMS | 660206 | |
20-Mar-2018 | 07:42:45 | 105 | 16.785 | XAMS | 660204 | |
20-Mar-2018 | 07:41:10 | 543 | 16.79 | XAMS | 658043 | |
20-Mar-2018 | 07:39:26 | 553 | 16.79 | XAMS | 655972 | |
20-Mar-2018 | 07:38:26 | 181 | 16.795 | XAMS | 654833 | |
20-Mar-2018 | 07:38:26 | 400 | 16.795 | XAMS | 654831 | |
20-Mar-2018 | 07:33:42 | 391 | 16.8 | XAMS | 648777 | |
20-Mar-2018 | 07:33:42 | 169 | 16.8 | XAMS | 648775 | |
20-Mar-2018 | 07:33:25 | 108 | 16.805 | XAMS | 648404 | |
20-Mar-2018 | 07:33:25 | 500 | 16.805 | XAMS | 648402 | |
20-Mar-2018 | 07:33:25 | 785 | 16.805 | XAMS | 648390 | |
20-Mar-2018 | 07:33:16 | 712 | 16.81 | XAMS | 648165 | |
20-Mar-2018 | 07:31:36 | 545 | 16.815 | XAMS | 645639 | |
20-Mar-2018 | 07:30:21 | 531 | 16.815 | XAMS | 644001 | |
20-Mar-2018 | 07:29:42 | 587 | 16.815 | XAMS | 642945 | |
20-Mar-2018 | 07:27:04 | 535 | 16.815 | XAMS | 639679 | |
20-Mar-2018 | 07:22:26 | 534 | 16.8 | XAMS | 633916 | |
20-Mar-2018 | 07:22:15 | 639 | 16.805 | XAMS | 633702 | |
20-Mar-2018 | 07:22:12 | 621 | 16.81 | XAMS | 633615 | |
20-Mar-2018 | 07:21:30 | 691 | 16.815 | XAMS | 632421 | |
20-Mar-2018 | 07:20:21 | 605 | 16.81 | XAMS | 631090 | |
20-Mar-2018 | 07:16:03 | 596 | 16.8 | XAMS | 625690 | |
20-Mar-2018 | 07:15:21 | 418 | 16.795 | XAMS | 624954 | |
20-Mar-2018 | 07:15:21 | 222 | 16.795 | XAMS | 624956 | |
20-Mar-2018 | 07:15:07 | 582 | 16.8 | XAMS | 624620 | |
20-Mar-2018 | 07:15:04 | 565 | 16.805 | XAMS | 624555 | |
20-Mar-2018 | 07:11:27 | 257 | 16.79 | XAMS | 620436 | |
20-Mar-2018 | 07:11:27 | 301 | 16.79 | XAMS | 620434 | |
20-Mar-2018 | 07:10:42 | 510 | 16.795 | XAMS | 619544 | |
20-Mar-2018 | 07:10:14 | 56 | 16.795 | XAMS | 618995 | |
20-Mar-2018 | 07:08:29 | 389 | 16.785 | XAMS | 615211 | |
20-Mar-2018 | 07:04:06 | 583 | 16.765 | XAMS | 609495 | |
20-Mar-2018 | 07:03:22 | 143 | 16.77 | XAMS | 608764 | |
20-Mar-2018 | 07:03:20 | 311 | 16.77 | XAMS | 608689 | |
20-Mar-2018 | 07:03:20 | 187 | 16.77 | XAMS | 608686 |
Related Shares:
Relx