31st Mar 2017 17:07
31 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 162,222 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1562.5373 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,659,291 ordinary shares in treasury, and has 1,077,035,935 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 8,244,004 shares.
RELX NV announces that today it purchased through UBS Limited 144,436 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.2901 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 60,548,116 ordinary shares in treasury, and has 960,229,624 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 7,343,738 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: | 31 March 2017 |
Number of ordinary shares purchased: | 162,222 |
Volume weighted average price paid per share (p): | 1562.5373 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
31-Mar-2017 | 16:27:09 | 429 | 1566.00 | XLON | 1419104 | |
31-Mar-2017 | 16:26:49 | 559 | 1566.00 | XLON | 1417423 | |
31-Mar-2017 | 16:26:42 | 38 | 1566.00 | XLON | 1417067 | |
31-Mar-2017 | 16:25:05 | 78 | 1566.00 | XLON | 1411049 | |
31-Mar-2017 | 16:25:05 | 1,204 | 1566.00 | XLON | 1411047 | |
31-Mar-2017 | 16:25:05 | 263 | 1566.00 | XLON | 1411045 | |
31-Mar-2017 | 16:25:05 | 87 | 1566.00 | XLON | 1411035 | |
31-Mar-2017 | 16:25:00 | 95 | 1566.00 | XLON | 1410758 | |
31-Mar-2017 | 16:24:54 | 100 | 1566.00 | XLON | 1410425 | |
31-Mar-2017 | 16:24:48 | 659 | 1566.00 | XLON | 1409954 | |
31-Mar-2017 | 16:24:48 | 96 | 1566.00 | XLON | 1409949 | |
31-Mar-2017 | 16:24:42 | 122 | 1566.00 | XLON | 1409674 | |
31-Mar-2017 | 16:22:55 | 1,489 | 1566.00 | XLON | 1403523 | |
31-Mar-2017 | 16:20:09 | 1,098 | 1565.00 | XLON | 1393845 | |
31-Mar-2017 | 16:20:09 | 191 | 1565.00 | XLON | 1393828 | |
31-Mar-2017 | 16:18:24 | 840 | 1566.00 | XLON | 1387603 | |
31-Mar-2017 | 16:18:24 | 650 | 1566.00 | XLON | 1387601 | |
31-Mar-2017 | 16:15:25 | 312 | 1565.00 | XLON | 1378342 | |
31-Mar-2017 | 16:15:13 | 915 | 1565.00 | XLON | 1377500 | |
31-Mar-2017 | 16:15:13 | 280 | 1565.00 | XLON | 1377483 | |
31-Mar-2017 | 16:14:27 | 377 | 1565.00 | XLON | 1374733 | |
31-Mar-2017 | 16:14:27 | 1,469 | 1565.00 | XLON | 1374735 | |
31-Mar-2017 | 16:13:45 | 1,274 | 1565.00 | XLON | 1372298 | |
31-Mar-2017 | 16:09:57 | 679 | 1563.00 | XLON | 1360355 | |
31-Mar-2017 | 16:09:31 | 829 | 1563.00 | XLON | 1358961 | |
31-Mar-2017 | 16:03:40 | 464 | 1562.00 | XLON | 1342901 | |
31-Mar-2017 | 15:59:45 | 1,568 | 1563.00 | XLON | 1329495 | |
31-Mar-2017 | 15:59:45 | 1,320 | 1563.00 | XLON | 1329493 | |
31-Mar-2017 | 15:57:46 | 1,531 | 1564.00 | XLON | 1324100 | |
31-Mar-2017 | 15:57:46 | 2,206 | 1564.00 | XLON | 1324098 | |
31-Mar-2017 | 15:48:57 | 644 | 1564.00 | XLON | 1302665 | |
31-Mar-2017 | 15:48:57 | 800 | 1564.00 | XLON | 1302661 | |
31-Mar-2017 | 15:48:57 | 1,000 | 1564.00 | XLON | 1302663 | |
31-Mar-2017 | 15:48:57 | 1,320 | 1564.00 | XLON | 1302656 | |
31-Mar-2017 | 15:48:57 | 1,665 | 1564.00 | XLON | 1302654 | |
31-Mar-2017 | 15:48:57 | 1,620 | 1564.00 | XLON | 1302652 | |
31-Mar-2017 | 15:38:00 | 25 | 1563.00 | XLON | 1270581 | |
31-Mar-2017 | 15:29:55 | 336 | 1564.00 | XLON | 1247113 | |
31-Mar-2017 | 15:29:55 | 500 | 1564.00 | XLON | 1247111 | |
31-Mar-2017 | 15:29:55 | 600 | 1564.00 | XLON | 1247109 | |
31-Mar-2017 | 15:29:55 | 500 | 1564.00 | XLON | 1247107 | |
31-Mar-2017 | 15:29:55 | 276 | 1564.00 | XLON | 1247105 | |
31-Mar-2017 | 15:29:55 | 1,484 | 1564.00 | XLON | 1247101 | |
31-Mar-2017 | 15:29:55 | 1,043 | 1564.00 | XLON | 1247103 | |
31-Mar-2017 | 15:21:38 | 1,135 | 1565.00 | XLON | 1223814 | |
31-Mar-2017 | 15:21:38 | 612 | 1565.00 | XLON | 1223812 | |
31-Mar-2017 | 15:21:38 | 1,295 | 1565.00 | XLON | 1223810 | |
31-Mar-2017 | 15:13:26 | 1,503 | 1565.00 | XLON | 1203484 | |
31-Mar-2017 | 15:13:26 | 1,367 | 1565.00 | XLON | 1203482 | |
31-Mar-2017 | 15:13:26 | 1,634 | 1565.00 | XLON | 1203480 | |
31-Mar-2017 | 15:13:26 | 1,705 | 1565.00 | XLON | 1203478 | |
31-Mar-2017 | 14:55:45 | 404 | 1563.00 | XLON | 1161163 | |
31-Mar-2017 | 14:55:45 | 1,107 | 1563.00 | XLON | 1161161 | |
31-Mar-2017 | 14:55:45 | 1,566 | 1563.00 | XLON | 1161159 | |
31-Mar-2017 | 14:54:25 | 693 | 1563.00 | XLON | 1157808 | |
31-Mar-2017 | 14:52:29 | 1,565 | 1564.00 | XLON | 1153283 | |
31-Mar-2017 | 14:52:29 | 3,249 | 1564.00 | XLON | 1153281 | |
31-Mar-2017 | 14:52:29 | 492 | 1564.00 | XLON | 1153279 | |
31-Mar-2017 | 14:52:29 | 2,617 | 1564.00 | XLON | 1153277 | |
31-Mar-2017 | 14:30:05 | 1,529 | 1563.00 | XLON | 1101518 | |
31-Mar-2017 | 14:30:05 | 1,336 | 1563.00 | XLON | 1101516 | |
31-Mar-2017 | 14:30:05 | 306 | 1563.00 | XLON | 1101514 | |
31-Mar-2017 | 14:30:05 | 536 | 1563.00 | XLON | 1101512 | |
31-Mar-2017 | 14:19:34 | 293 | 1563.00 | XLON | 1083400 | |
31-Mar-2017 | 14:19:11 | 253 | 1563.00 | XLON | 1082742 | |
31-Mar-2017 | 14:17:05 | 1,369 | 1564.00 | XLON | 1079132 | |
31-Mar-2017 | 14:17:05 | 2,301 | 1564.00 | XLON | 1079130 | |
31-Mar-2017 | 13:59:02 | 1,027 | 1562.00 | XLON | 1052100 | |
31-Mar-2017 | 13:59:02 | 516 | 1562.00 | XLON | 1052098 | |
31-Mar-2017 | 13:52:37 | 1,509 | 1562.00 | XLON | 1042585 | |
31-Mar-2017 | 13:47:57 | 1,460 | 1562.00 | XLON | 1036500 | |
31-Mar-2017 | 13:45:55 | 1,440 | 1562.00 | XLON | 1033779 | |
31-Mar-2017 | 13:45:41 | 1,447 | 1562.00 | XLON | 1033574 | |
31-Mar-2017 | 13:37:30 | 1,393 | 1562.00 | XLON | 1022114 | |
31-Mar-2017 | 13:37:10 | 872 | 1562.00 | XLON | 1021747 | |
31-Mar-2017 | 13:36:07 | 400 | 1562.00 | XLON | 1020359 | |
31-Mar-2017 | 13:31:22 | 415 | 1561.00 | XLON | 1013053 | |
31-Mar-2017 | 13:30:57 | 430 | 1561.00 | XLON | 1012448 | |
31-Mar-2017 | 13:30:57 | 430 | 1561.00 | XLON | 1012446 | |
31-Mar-2017 | 13:30:10 | 748 | 1562.00 | XLON | 1011170 | |
31-Mar-2017 | 13:30:10 | 765 | 1562.00 | XLON | 1011168 | |
31-Mar-2017 | 13:28:07 | 1,517 | 1563.00 | XLON | 1007639 | |
31-Mar-2017 | 13:15:37 | 582 | 1561.00 | XLON | 991026 | |
31-Mar-2017 | 13:10:38 | 1,297 | 1561.00 | XLON | 984442 | |
31-Mar-2017 | 13:00:18 | 1,274 | 1561.00 | XLON | 971420 | |
31-Mar-2017 | 12:57:24 | 1,293 | 1561.00 | XLON | 968048 | |
31-Mar-2017 | 12:52:07 | 1,423 | 1561.00 | XLON | 961359 | |
31-Mar-2017 | 12:42:59 | 226 | 1560.00 | XLON | 950657 | |
31-Mar-2017 | 12:42:59 | 57 | 1560.00 | XLON | 950655 | |
31-Mar-2017 | 12:41:24 | 750 | 1560.00 | XLON | 949316 | |
31-Mar-2017 | 12:41:24 | 512 | 1560.00 | XLON | 949314 | |
31-Mar-2017 | 12:37:24 | 1,427 | 1560.00 | XLON | 945055 | |
31-Mar-2017 | 12:26:37 | 1,547 | 1560.00 | XLON | 932544 | |
31-Mar-2017 | 12:21:32 | 517 | 1560.00 | XLON | 925670 | |
31-Mar-2017 | 12:21:32 | 898 | 1560.00 | XLON | 925668 | |
31-Mar-2017 | 12:21:32 | 549 | 1560.00 | XLON | 925666 | |
31-Mar-2017 | 12:21:32 | 918 | 1560.00 | XLON | 925664 | |
31-Mar-2017 | 12:14:49 | 1,407 | 1561.00 | XLON | 916748 | |
31-Mar-2017 | 12:14:49 | 1,305 | 1561.00 | XLON | 916746 | |
31-Mar-2017 | 11:58:22 | 1,544 | 1560.00 | XLON | 896244 | |
31-Mar-2017 | 11:48:25 | 1,274 | 1561.00 | XLON | 885042 | |
31-Mar-2017 | 11:46:49 | 1,434 | 1561.00 | XLON | 883031 | |
31-Mar-2017 | 11:41:41 | 1,445 | 1562.00 | XLON | 877959 | |
31-Mar-2017 | 11:28:55 | 1,378 | 1562.00 | XLON | 865230 | |
31-Mar-2017 | 11:20:27 | 1,261 | 1562.00 | XLON | 856323 | |
31-Mar-2017 | 11:19:41 | 1,532 | 1562.00 | XLON | 855352 | |
31-Mar-2017 | 11:17:59 | 1,547 | 1562.00 | XLON | 852648 | |
31-Mar-2017 | 11:08:41 | 1,328 | 1561.00 | XLON | 843442 | |
31-Mar-2017 | 11:08:22 | 80 | 1561.00 | XLON | 843189 | |
31-Mar-2017 | 10:59:53 | 478 | 1560.00 | XLON | 833592 | |
31-Mar-2017 | 10:59:53 | 919 | 1560.00 | XLON | 833590 | |
31-Mar-2017 | 10:57:56 | 1,127 | 1561.00 | XLON | 824197 | |
31-Mar-2017 | 10:57:56 | 292 | 1561.00 | XLON | 824195 | |
31-Mar-2017 | 10:57:54 | 15 | 1561.00 | XLON | 824108 | |
31-Mar-2017 | 10:48:13 | 1,495 | 1561.00 | XLON | 782013 | |
31-Mar-2017 | 10:48:13 | 268 | 1561.00 | XLON | 782011 | |
31-Mar-2017 | 10:41:41 | 1,536 | 1558.00 | XLON | 756852 | |
31-Mar-2017 | 10:30:00 | 1,280 | 1557.00 | XLON | 711304 | |
31-Mar-2017 | 10:20:32 | 298 | 1557.00 | XLON | 695366 | |
31-Mar-2017 | 10:20:32 | 1,195 | 1557.00 | XLON | 695364 | |
31-Mar-2017 | 10:17:26 | 109 | 1559.00 | XLON | 690122 | |
31-Mar-2017 | 10:17:25 | 567 | 1559.00 | XLON | 690093 | |
31-Mar-2017 | 10:17:25 | 136 | 1559.00 | XLON | 690091 | |
31-Mar-2017 | 10:17:25 | 472 | 1559.00 | XLON | 690089 | |
31-Mar-2017 | 10:15:05 | 1,410 | 1560.00 | XLON | 686582 | |
31-Mar-2017 | 10:07:46 | 1,553 | 1560.00 | XLON | 674098 | |
31-Mar-2017 | 10:01:30 | 1,522 | 1561.00 | XLON | 662218 | |
31-Mar-2017 | 09:56:39 | 1,513 | 1562.00 | XLON | 653337 | |
31-Mar-2017 | 09:53:35 | 1,474 | 1562.00 | XLON | 648202 | |
31-Mar-2017 | 09:48:28 | 1,545 | 1562.00 | XLON | 638065 | |
31-Mar-2017 | 09:33:58 | 1,373 | 1560.00 | XLON | 610961 | |
31-Mar-2017 | 09:32:01 | 1,348 | 1561.00 | XLON | 607185 | |
31-Mar-2017 | 09:28:22 | 1,337 | 1560.00 | XLON | 600935 | |
31-Mar-2017 | 09:21:18 | 309 | 1559.00 | XLON | 588660 | |
31-Mar-2017 | 09:21:18 | 968 | 1559.00 | XLON | 588658 | |
31-Mar-2017 | 09:17:00 | 1,306 | 1560.00 | XLON | 581096 | |
31-Mar-2017 | 09:14:41 | 1,276 | 1560.00 | XLON | 577662 | |
31-Mar-2017 | 09:10:47 | 1,496 | 1560.00 | XLON | 571580 | |
31-Mar-2017 | 09:09:14 | 1,411 | 1560.00 | XLON | 569060 | |
31-Mar-2017 | 09:04:35 | 1,528 | 1559.00 | XLON | 559241 | |
31-Mar-2017 | 09:01:30 | 1,490 | 1561.00 | XLON | 554569 | |
31-Mar-2017 | 09:01:29 | 1,521 | 1561.00 | XLON | 554565 | |
31-Mar-2017 | 08:55:55 | 90 | 1562.00 | XLON | 539427 | |
31-Mar-2017 | 08:55:55 | 972 | 1562.00 | XLON | 539425 | |
31-Mar-2017 | 08:55:55 | 326 | 1562.00 | XLON | 539423 | |
31-Mar-2017 | 08:51:46 | 725 | 1563.00 | XLON | 528887 | |
31-Mar-2017 | 08:51:46 | 327 | 1563.00 | XLON | 528885 | |
31-Mar-2017 | 08:51:46 | 506 | 1563.00 | XLON | 528889 | |
31-Mar-2017 | 08:41:36 | 1,523 | 1563.00 | XLON | 507578 | |
31-Mar-2017 | 08:38:23 | 1,435 | 1563.00 | XLON | 501864 | |
31-Mar-2017 | 08:32:51 | 1,214 | 1565.00 | XLON | 491527 | |
31-Mar-2017 | 08:32:51 | 228 | 1565.00 | XLON | 491525 | |
31-Mar-2017 | 08:32:51 | 115 | 1565.00 | XLON | 491523 | |
31-Mar-2017 | 08:29:45 | 1,552 | 1565.00 | XLON | 485651 | |
31-Mar-2017 | 08:26:45 | 1,381 | 1565.00 | XLON | 478946 | |
31-Mar-2017 | 08:21:12 | 435 | 1564.00 | XLON | 466158 | |
31-Mar-2017 | 08:21:12 | 922 | 1564.00 | XLON | 466156 | |
31-Mar-2017 | 08:21:12 | 115 | 1564.00 | XLON | 466160 | |
31-Mar-2017 | 08:20:34 | 1,445 | 1564.00 | XLON | 464859 | |
31-Mar-2017 | 08:18:18 | 1,384 | 1564.00 | XLON | 460435 | |
31-Mar-2017 | 08:17:29 | 1,312 | 1564.00 | XLON | 458857 | |
31-Mar-2017 | 08:13:23 | 1,174 | 1564.00 | XLON | 450499 | |
31-Mar-2017 | 08:13:23 | 221 | 1564.00 | XLON | 450497 | |
31-Mar-2017 | 08:09:02 | 279 | 1565.00 | XLON | 438899 | |
31-Mar-2017 | 08:09:02 | 1,039 | 1565.00 | XLON | 438897 | |
31-Mar-2017 | 08:05:40 | 1,287 | 1565.00 | XLON | 432281 | |
31-Mar-2017 | 08:01:45 | 1,000 | 1564.00 | XLON | 423510 | |
31-Mar-2017 | 08:01:45 | 1,572 | 1564.00 | XLON | 423504 |
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: | 31 March 2017 |
Number of ordinary shares purchased: | 144,436 |
Volume weighted average price paid per share (€): | 17.2901 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
31-Mar-2017 | 16:27:54 | 340 | 17.365 | XAMS | 1422332 | |
31-Mar-2017 | 16:27:31 | 979 | 17.36 | XAMS | 1420461 | |
31-Mar-2017 | 16:26:42 | 336 | 17.35 | XAMS | 1417071 | |
31-Mar-2017 | 16:26:42 | 400 | 17.35 | XAMS | 1417069 | |
31-Mar-2017 | 16:24:27 | 633 | 17.345 | XAMS | 1408824 | |
31-Mar-2017 | 16:24:16 | 904 | 17.345 | XAMS | 1408275 | |
31-Mar-2017 | 16:23:30 | 313 | 17.35 | XAMS | 1405662 | |
31-Mar-2017 | 16:23:30 | 366 | 17.35 | XAMS | 1405660 | |
31-Mar-2017 | 16:20:03 | 725 | 17.345 | XAMS | 1393579 | |
31-Mar-2017 | 16:20:02 | 701 | 17.35 | XAMS | 1393519 | |
31-Mar-2017 | 16:18:07 | 742 | 17.36 | XAMS | 1386465 | |
31-Mar-2017 | 16:16:03 | 629 | 17.355 | XAMS | 1380359 | |
31-Mar-2017 | 16:16:01 | 660 | 17.355 | XAMS | 1380268 | |
31-Mar-2017 | 16:15:30 | 3 | 17.355 | XAMS | 1378650 | |
31-Mar-2017 | 16:14:27 | 87 | 17.355 | XAMS | 1374743 | |
31-Mar-2017 | 16:14:27 | 121 | 17.355 | XAMS | 1374741 | |
31-Mar-2017 | 16:14:27 | 151 | 17.355 | XAMS | 1374739 | |
31-Mar-2017 | 16:14:27 | 325 | 17.355 | XAMS | 1374737 | |
31-Mar-2017 | 16:13:15 | 1178 | 17.345 | XAMS | 1370760 | |
31-Mar-2017 | 16:12:24 | 1837 | 17.34 | XAMS | 1368033 | |
31-Mar-2017 | 16:05:35 | 65 | 17.315 | XAMS | 1348381 | |
31-Mar-2017 | 16:05:35 | 696 | 17.315 | XAMS | 1348379 | |
31-Mar-2017 | 16:05:35 | 680 | 17.315 | XAMS | 1348377 | |
31-Mar-2017 | 16:02:52 | 501 | 17.31 | XAMS | 1340824 | |
31-Mar-2017 | 15:59:45 | 756 | 17.31 | XAMS | 1329490 | |
31-Mar-2017 | 15:57:48 | 758 | 17.315 | XAMS | 1324217 | |
31-Mar-2017 | 15:57:46 | 134 | 17.315 | XAMS | 1324151 | |
31-Mar-2017 | 15:57:46 | 653 | 17.315 | XAMS | 1324153 | |
31-Mar-2017 | 15:55:04 | 48 | 17.315 | XAMS | 1317280 | |
31-Mar-2017 | 15:55:04 | 731 | 17.315 | XAMS | 1317273 | |
31-Mar-2017 | 15:51:21 | 705 | 17.31 | XAMS | 1309085 | |
31-Mar-2017 | 15:49:18 | 627 | 17.31 | XAMS | 1304005 | |
31-Mar-2017 | 15:48:57 | 968 | 17.315 | XAMS | 1302659 | |
31-Mar-2017 | 15:48:57 | 462 | 17.315 | XAMS | 1302650 | |
31-Mar-2017 | 15:48:57 | 874 | 17.315 | XAMS | 1302644 | |
31-Mar-2017 | 15:48:57 | 630 | 17.315 | XAMS | 1302646 | |
31-Mar-2017 | 15:48:57 | 199 | 17.315 | XAMS | 1302648 | |
31-Mar-2017 | 15:40:20 | 635 | 17.31 | XAMS | 1277448 | |
31-Mar-2017 | 15:37:00 | 644 | 17.31 | XAMS | 1267752 | |
31-Mar-2017 | 15:34:50 | 452 | 17.315 | XAMS | 1261092 | |
31-Mar-2017 | 15:34:50 | 246 | 17.315 | XAMS | 1261090 | |
31-Mar-2017 | 15:33:57 | 666 | 17.32 | XAMS | 1258469 | |
31-Mar-2017 | 15:31:35 | 646 | 17.325 | XAMS | 1252384 | |
31-Mar-2017 | 15:28:22 | 654 | 17.335 | XAMS | 1242976 | |
31-Mar-2017 | 15:28:22 | 755 | 17.34 | XAMS | 1242965 | |
31-Mar-2017 | 15:26:47 | 636 | 17.335 | XAMS | 1238435 | |
31-Mar-2017 | 15:26:47 | 770 | 17.335 | XAMS | 1238433 | |
31-Mar-2017 | 15:21:49 | 630 | 17.33 | XAMS | 1224142 | |
31-Mar-2017 | 15:20:54 | 189 | 17.33 | XAMS | 1222134 | |
31-Mar-2017 | 15:20:54 | 521 | 17.33 | XAMS | 1222132 | |
31-Mar-2017 | 15:15:53 | 605 | 17.33 | XAMS | 1208738 | |
31-Mar-2017 | 15:15:50 | 158 | 17.33 | XAMS | 1208646 | |
31-Mar-2017 | 15:15:35 | 135 | 17.335 | XAMS | 1207853 | |
31-Mar-2017 | 15:15:35 | 506 | 17.335 | XAMS | 1207851 | |
31-Mar-2017 | 15:11:00 | 638 | 17.34 | XAMS | 1197882 | |
31-Mar-2017 | 15:11:00 | 713 | 17.34 | XAMS | 1197878 | |
31-Mar-2017 | 15:09:52 | 345 | 17.34 | XAMS | 1194926 | |
31-Mar-2017 | 15:08:01 | 323 | 17.34 | XAMS | 1190997 | |
31-Mar-2017 | 15:07:58 | 643 | 17.345 | XAMS | 1190868 | |
31-Mar-2017 | 15:07:58 | 148 | 17.345 | XAMS | 1190866 | |
31-Mar-2017 | 15:07:58 | 900 | 17.345 | XAMS | 1190864 | |
31-Mar-2017 | 15:03:57 | 698 | 17.335 | XAMS | 1180353 | |
31-Mar-2017 | 15:02:52 | 115 | 17.325 | XAMS | 1177523 | |
31-Mar-2017 | 14:59:32 | 725 | 17.315 | XAMS | 1169170 | |
31-Mar-2017 | 14:58:55 | 756 | 17.315 | XAMS | 1167841 | |
31-Mar-2017 | 14:55:46 | 679 | 17.315 | XAMS | 1161183 | |
31-Mar-2017 | 14:55:44 | 652 | 17.32 | XAMS | 1161105 | |
31-Mar-2017 | 14:52:51 | 661 | 17.325 | XAMS | 1154440 | |
31-Mar-2017 | 14:52:22 | 459 | 17.33 | XAMS | 1153107 | |
31-Mar-2017 | 14:52:22 | 299 | 17.33 | XAMS | 1153105 | |
31-Mar-2017 | 14:49:56 | 678 | 17.33 | XAMS | 1147957 | |
31-Mar-2017 | 14:49:50 | 695 | 17.33 | XAMS | 1147380 | |
31-Mar-2017 | 14:47:25 | 659 | 17.32 | XAMS | 1142205 | |
31-Mar-2017 | 14:46:49 | 758 | 17.32 | XAMS | 1140606 | |
31-Mar-2017 | 14:46:49 | 310 | 17.32 | XAMS | 1140604 | |
31-Mar-2017 | 14:46:49 | 1300 | 17.32 | XAMS | 1140567 | |
31-Mar-2017 | 14:46:49 | 6 | 17.32 | XAMS | 1140565 | |
31-Mar-2017 | 14:42:01 | 346 | 17.3 | XAMS | 1130314 | |
31-Mar-2017 | 14:42:01 | 84 | 17.3 | XAMS | 1130300 | |
31-Mar-2017 | 14:42:01 | 1002 | 17.3 | XAMS | 1130298 | |
31-Mar-2017 | 14:42:01 | 574 | 17.3 | XAMS | 1130281 | |
31-Mar-2017 | 14:42:01 | 685 | 17.3 | XAMS | 1130283 | |
31-Mar-2017 | 14:41:50 | 244 | 17.3 | XAMS | 1129794 | |
31-Mar-2017 | 14:41:50 | 386 | 17.3 | XAMS | 1129792 | |
31-Mar-2017 | 14:41:50 | 644 | 17.3 | XAMS | 1129790 | |
31-Mar-2017 | 14:41:50 | 171 | 17.3 | XAMS | 1129788 | |
31-Mar-2017 | 14:41:13 | 770 | 17.3 | XAMS | 1127973 | |
31-Mar-2017 | 14:39:09 | 8 | 17.29 | XAMS | 1124247 | |
31-Mar-2017 | 14:33:08 | 401 | 17.28 | XAMS | 1109373 | |
31-Mar-2017 | 14:33:08 | 716 | 17.28 | XAMS | 1109375 | |
31-Mar-2017 | 14:32:36 | 4 | 17.28 | XAMS | 1108362 | |
31-Mar-2017 | 14:32:36 | 223 | 17.28 | XAMS | 1108360 | |
31-Mar-2017 | 14:30:07 | 656 | 17.28 | XAMS | 1101701 | |
31-Mar-2017 | 14:28:25 | 640 | 17.285 | XAMS | 1097309 | |
31-Mar-2017 | 14:22:56 | 470 | 17.29 | XAMS | 1088018 | |
31-Mar-2017 | 14:22:56 | 267 | 17.29 | XAMS | 1088016 | |
31-Mar-2017 | 14:22:56 | 669 | 17.29 | XAMS | 1088012 | |
31-Mar-2017 | 14:17:00 | 653 | 17.3 | XAMS | 1078986 | |
31-Mar-2017 | 14:16:43 | 725 | 17.3 | XAMS | 1078625 | |
31-Mar-2017 | 14:11:14 | 699 | 17.295 | XAMS | 1069864 | |
31-Mar-2017 | 14:11:14 | 307 | 17.295 | XAMS | 1069862 | |
31-Mar-2017 | 14:10:54 | 658 | 17.295 | XAMS | 1069401 | |
31-Mar-2017 | 14:10:03 | 75 | 17.285 | XAMS | 1068245 | |
31-Mar-2017 | 14:07:01 | 953 | 17.285 | XAMS | 1063980 | |
31-Mar-2017 | 13:59:01 | 675 | 17.285 | XAMS | 1052046 | |
31-Mar-2017 | 13:59:01 | 746 | 17.285 | XAMS | 1052041 | |
31-Mar-2017 | 13:54:59 | 734 | 17.29 | XAMS | 1045916 | |
31-Mar-2017 | 13:54:59 | 659 | 17.29 | XAMS | 1045914 | |
31-Mar-2017 | 13:45:41 | 742 | 17.275 | XAMS | 1033576 | |
31-Mar-2017 | 13:44:20 | 633 | 17.28 | XAMS | 1032057 | |
31-Mar-2017 | 13:41:34 | 756 | 17.285 | XAMS | 1028176 | |
31-Mar-2017 | 13:37:10 | 545 | 17.29 | XAMS | 1021745 | |
31-Mar-2017 | 13:37:10 | 116 | 17.29 | XAMS | 1021743 | |
31-Mar-2017 | 13:34:50 | 675 | 17.29 | XAMS | 1018530 | |
31-Mar-2017 | 13:33:20 | 714 | 17.295 | XAMS | 1016005 | |
31-Mar-2017 | 13:30:18 | 430 | 17.3 | XAMS | 1011389 | |
31-Mar-2017 | 13:30:18 | 287 | 17.3 | XAMS | 1011391 | |
31-Mar-2017 | 13:30:18 | 194 | 17.3 | XAMS | 1011387 | |
31-Mar-2017 | 13:30:11 | 555 | 17.3 | XAMS | 1011189 | |
31-Mar-2017 | 13:29:50 | 633 | 17.305 | XAMS | 1010479 | |
31-Mar-2017 | 13:24:39 | 649 | 17.31 | XAMS | 1002781 | |
31-Mar-2017 | 13:21:20 | 365 | 17.305 | XAMS | 998873 | |
31-Mar-2017 | 13:21:20 | 300 | 17.305 | XAMS | 998871 | |
31-Mar-2017 | 13:21:20 | 44 | 17.305 | XAMS | 998869 | |
31-Mar-2017 | 13:14:48 | 636 | 17.295 | XAMS | 989922 | |
31-Mar-2017 | 13:14:48 | 672 | 17.295 | XAMS | 989920 | |
31-Mar-2017 | 13:10:38 | 554 | 17.295 | XAMS | 984438 | |
31-Mar-2017 | 13:07:56 | 183 | 17.295 | XAMS | 981427 | |
31-Mar-2017 | 13:00:18 | 38 | 17.29 | XAMS | 971418 | |
31-Mar-2017 | 13:00:18 | 680 | 17.29 | XAMS | 971415 | |
31-Mar-2017 | 12:56:35 | 762 | 17.29 | XAMS | 967121 | |
31-Mar-2017 | 12:56:35 | 54 | 17.29 | XAMS | 967119 | |
31-Mar-2017 | 12:56:35 | 676 | 17.29 | XAMS | 967117 | |
31-Mar-2017 | 12:51:44 | 489 | 17.28 | XAMS | 960953 | |
31-Mar-2017 | 12:51:44 | 173 | 17.28 | XAMS | 960951 | |
31-Mar-2017 | 12:44:18 | 748 | 17.265 | XAMS | 952268 | |
31-Mar-2017 | 12:40:25 | 13 | 17.27 | XAMS | 948184 | |
31-Mar-2017 | 12:40:25 | 651 | 17.27 | XAMS | 948182 | |
31-Mar-2017 | 12:37:24 | 619 | 17.265 | XAMS | 945053 | |
31-Mar-2017 | 12:36:44 | 759 | 17.275 | XAMS | 944464 | |
31-Mar-2017 | 12:30:40 | 644 | 17.265 | XAMS | 937236 | |
31-Mar-2017 | 12:28:00 | 720 | 17.255 | XAMS | 934348 | |
31-Mar-2017 | 12:26:19 | 671 | 17.255 | XAMS | 932144 | |
31-Mar-2017 | 12:22:18 | 465 | 17.245 | XAMS | 926920 | |
31-Mar-2017 | 12:21:44 | 241 | 17.245 | XAMS | 925925 | |
31-Mar-2017 | 12:21:41 | 819 | 17.25 | XAMS | 925835 | |
31-Mar-2017 | 12:21:32 | 106 | 17.255 | XAMS | 925662 | |
31-Mar-2017 | 12:21:32 | 661 | 17.255 | XAMS | 925660 | |
31-Mar-2017 | 12:21:32 | 712 | 17.255 | XAMS | 925658 | |
31-Mar-2017 | 12:12:21 | 385 | 17.26 | XAMS | 913706 | |
31-Mar-2017 | 12:12:21 | 278 | 17.26 | XAMS | 913704 | |
31-Mar-2017 | 12:09:48 | 302 | 17.26 | XAMS | 911141 | |
31-Mar-2017 | 12:09:48 | 442 | 17.26 | XAMS | 911139 | |
31-Mar-2017 | 12:01:35 | 724 | 17.245 | XAMS | 900382 | |
31-Mar-2017 | 11:58:31 | 620 | 17.25 | XAMS | 896444 | |
31-Mar-2017 | 11:54:30 | 161 | 17.26 | XAMS | 891944 | |
31-Mar-2017 | 11:54:30 | 53 | 17.26 | XAMS | 891942 | |
31-Mar-2017 | 11:54:30 | 487 | 17.26 | XAMS | 891940 | |
31-Mar-2017 | 11:53:11 | 623 | 17.26 | XAMS | 890435 | |
31-Mar-2017 | 11:50:42 | 623 | 17.265 | XAMS | 887859 | |
31-Mar-2017 | 11:43:40 | 651 | 17.27 | XAMS | 879988 | |
31-Mar-2017 | 11:42:04 | 108 | 17.275 | XAMS | 878318 | |
31-Mar-2017 | 11:42:04 | 428 | 17.275 | XAMS | 878316 | |
31-Mar-2017 | 11:42:04 | 200 | 17.275 | XAMS | 878314 | |
31-Mar-2017 | 11:42:04 | 731 | 17.275 | XAMS | 878306 | |
31-Mar-2017 | 11:42:04 | 107 | 17.275 | XAMS | 878302 | |
31-Mar-2017 | 11:42:04 | 614 | 17.275 | XAMS | 878300 | |
31-Mar-2017 | 11:33:10 | 714 | 17.28 | XAMS | 869813 | |
31-Mar-2017 | 11:32:23 | 665 | 17.285 | XAMS | 868988 | |
31-Mar-2017 | 11:32:23 | 78 | 17.285 | XAMS | 868982 | |
31-Mar-2017 | 11:24:00 | 219 | 17.27 | XAMS | 860083 | |
31-Mar-2017 | 11:19:36 | 142 | 17.28 | XAMS | 855116 | |
31-Mar-2017 | 11:19:36 | 430 | 17.28 | XAMS | 855114 | |
31-Mar-2017 | 11:19:36 | 81 | 17.28 | XAMS | 855112 | |
31-Mar-2017 | 11:19:36 | 319 | 17.28 | XAMS | 855100 | |
31-Mar-2017 | 11:19:36 | 470 | 17.28 | XAMS | 855098 | |
31-Mar-2017 | 11:19:36 | 674 | 17.28 | XAMS | 855091 | |
31-Mar-2017 | 11:19:36 | 621 | 17.28 | XAMS | 855093 | |
31-Mar-2017 | 11:14:06 | 738 | 17.265 | XAMS | 849181 | |
31-Mar-2017 | 11:13:22 | 669 | 17.265 | XAMS | 848301 | |
31-Mar-2017 | 10:58:32 | 78 | 17.23 | XAMS | 827442 | |
31-Mar-2017 | 10:58:32 | 558 | 17.23 | XAMS | 827440 | |
31-Mar-2017 | 10:57:57 | 619 | 17.235 | XAMS | 824262 | |
31-Mar-2017 | 10:51:58 | 462 | 17.245 | XAMS | 797065 | |
31-Mar-2017 | 10:51:58 | 182 | 17.245 | XAMS | 797063 | |
31-Mar-2017 | 10:49:10 | 695 | 17.25 | XAMS | 785722 | |
31-Mar-2017 | 10:48:40 | 934 | 17.255 | XAMS | 783350 | |
31-Mar-2017 | 10:47:59 | 1625 | 17.26 | XAMS | 781135 | |
31-Mar-2017 | 10:37:54 | 78 | 17.225 | XAMS | 742348 | |
31-Mar-2017 | 10:36:16 | 727 | 17.23 | XAMS | 736364 | |
31-Mar-2017 | 10:36:16 | 896 | 17.23 | XAMS | 736362 | |
31-Mar-2017 | 10:20:32 | 723 | 17.205 | XAMS | 695339 | |
31-Mar-2017 | 10:19:11 | 280 | 17.215 | XAMS | 693086 | |
31-Mar-2017 | 10:19:11 | 422 | 17.215 | XAMS | 693084 | |
31-Mar-2017 | 10:17:54 | 380 | 17.22 | XAMS | 690844 | |
31-Mar-2017 | 10:17:54 | 360 | 17.22 | XAMS | 690846 | |
31-Mar-2017 | 10:15:23 | 652 | 17.225 | XAMS | 687034 | |
31-Mar-2017 | 10:13:17 | 140 | 17.24 | XAMS | 683507 | |
31-Mar-2017 | 10:13:17 | 536 | 17.24 | XAMS | 683505 | |
31-Mar-2017 | 10:13:17 | 3 | 17.24 | XAMS | 683503 | |
31-Mar-2017 | 10:13:17 | 632 | 17.24 | XAMS | 683497 | |
31-Mar-2017 | 10:10:30 | 707 | 17.23 | XAMS | 678193 | |
31-Mar-2017 | 10:07:38 | 715 | 17.235 | XAMS | 673714 | |
31-Mar-2017 | 10:02:20 | 617 | 17.24 | XAMS | 663683 | |
31-Mar-2017 | 10:02:20 | 33 | 17.24 | XAMS | 663681 | |
31-Mar-2017 | 10:02:07 | 771 | 17.24 | XAMS | 663269 | |
31-Mar-2017 | 09:54:41 | 96 | 17.245 | XAMS | 649993 | |
31-Mar-2017 | 09:54:41 | 571 | 17.245 | XAMS | 649991 | |
31-Mar-2017 | 09:53:32 | 186 | 17.25 | XAMS | 648116 | |
31-Mar-2017 | 09:53:29 | 518 | 17.25 | XAMS | 647973 | |
31-Mar-2017 | 09:48:26 | 700 | 17.25 | XAMS | 638024 | |
31-Mar-2017 | 09:47:24 | 768 | 17.25 | XAMS | 635923 | |
31-Mar-2017 | 09:46:46 | 78 | 17.25 | XAMS | 634237 | |
31-Mar-2017 | 09:46:46 | 674 | 17.25 | XAMS | 634235 | |
31-Mar-2017 | 09:44:47 | 130 | 17.25 | XAMS | 630819 | |
31-Mar-2017 | 09:44:47 | 578 | 17.25 | XAMS | 630821 | |
31-Mar-2017 | 09:35:14 | 348 | 17.24 | XAMS | 613059 | |
31-Mar-2017 | 09:35:14 | 340 | 17.24 | XAMS | 613057 | |
31-Mar-2017 | 09:35:14 | 750 | 17.24 | XAMS | 613049 | |
31-Mar-2017 | 09:33:58 | 668 | 17.24 | XAMS | 610965 | |
31-Mar-2017 | 09:33:58 | 140 | 17.24 | XAMS | 610963 | |
31-Mar-2017 | 09:32:02 | 659 | 17.25 | XAMS | 607205 | |
31-Mar-2017 | 09:28:22 | 729 | 17.245 | XAMS | 600933 | |
31-Mar-2017 | 09:27:57 | 751 | 17.25 | XAMS | 600218 | |
31-Mar-2017 | 09:21:20 | 769 | 17.23 | XAMS | 588718 | |
31-Mar-2017 | 09:17:00 | 695 | 17.25 | XAMS | 581223 | |
31-Mar-2017 | 09:14:41 | 365 | 17.255 | XAMS | 577648 | |
31-Mar-2017 | 09:14:41 | 400 | 17.255 | XAMS | 577646 | |
31-Mar-2017 | 09:12:54 | 723 | 17.245 | XAMS | 574664 | |
31-Mar-2017 | 09:12:16 | 651 | 17.245 | XAMS | 573916 | |
31-Mar-2017 | 09:11:33 | 198 | 17.25 | XAMS | 572806 | |
31-Mar-2017 | 09:11:33 | 660 | 17.25 | XAMS | 572810 | |
31-Mar-2017 | 09:11:33 | 475 | 17.25 | XAMS | 572808 | |
31-Mar-2017 | 09:03:45 | 684 | 17.24 | XAMS | 557918 | |
31-Mar-2017 | 09:03:45 | 730 | 17.245 | XAMS | 557912 | |
31-Mar-2017 | 09:03:03 | 662 | 17.245 | XAMS | 556987 | |
31-Mar-2017 | 09:01:29 | 610 | 17.25 | XAMS | 554551 | |
31-Mar-2017 | 09:01:29 | 72 | 17.25 | XAMS | 554547 | |
31-Mar-2017 | 08:57:43 | 90 | 17.26 | XAMS | 544370 | |
31-Mar-2017 | 08:57:43 | 670 | 17.26 | XAMS | 544368 | |
31-Mar-2017 | 08:56:22 | 754 | 17.26 | XAMS | 540781 | |
31-Mar-2017 | 08:55:42 | 651 | 17.255 | XAMS | 538918 | |
31-Mar-2017 | 08:55:07 | 74 | 17.26 | XAMS | 537156 | |
31-Mar-2017 | 08:55:07 | 554 | 17.26 | XAMS | 537154 | |
31-Mar-2017 | 08:54:04 | 700 | 17.27 | XAMS | 534274 | |
31-Mar-2017 | 08:49:04 | 304 | 17.275 | XAMS | 522718 | |
31-Mar-2017 | 08:49:04 | 400 | 17.275 | XAMS | 522716 | |
31-Mar-2017 | 08:47:59 | 61 | 17.285 | XAMS | 520381 | |
31-Mar-2017 | 08:47:59 | 650 | 17.285 | XAMS | 520379 | |
31-Mar-2017 | 08:45:59 | 628 | 17.29 | XAMS | 516374 | |
31-Mar-2017 | 08:41:36 | 702 | 17.285 | XAMS | 507572 | |
31-Mar-2017 | 08:37:14 | 753 | 17.3 | XAMS | 499670 | |
31-Mar-2017 | 08:37:03 | 758 | 17.305 | XAMS | 499340 | |
31-Mar-2017 | 08:30:54 | 199 | 17.3 | XAMS | 488299 | |
31-Mar-2017 | 08:30:54 | 431 | 17.3 | XAMS | 488297 | |
31-Mar-2017 | 08:30:22 | 98 | 17.295 | XAMS | 487276 | |
31-Mar-2017 | 08:30:22 | 203 | 17.295 | XAMS | 487274 | |
31-Mar-2017 | 08:29:45 | 193 | 17.295 | XAMS | 485653 | |
31-Mar-2017 | 08:27:47 | 48 | 17.3 | XAMS | 481752 | |
31-Mar-2017 | 08:27:44 | 724 | 17.3 | XAMS | 481592 | |
31-Mar-2017 | 08:26:43 | 517 | 17.305 | XAMS | 478892 | |
31-Mar-2017 | 08:26:43 | 98 | 17.305 | XAMS | 478890 | |
31-Mar-2017 | 08:26:43 | 76 | 17.305 | XAMS | 478888 | |
31-Mar-2017 | 08:25:54 | 645 | 17.31 | XAMS | 477413 | |
31-Mar-2017 | 08:23:35 | 746 | 17.3 | XAMS | 471895 | |
31-Mar-2017 | 08:20:58 | 757 | 17.295 | XAMS | 465654 | |
31-Mar-2017 | 08:20:27 | 734 | 17.3 | XAMS | 464541 | |
31-Mar-2017 | 08:20:27 | 436 | 17.3 | XAMS | 464539 | |
31-Mar-2017 | 08:20:27 | 186 | 17.3 | XAMS | 464537 | |
31-Mar-2017 | 08:17:28 | 451 | 17.3 | XAMS | 458839 | |
31-Mar-2017 | 08:17:28 | 300 | 17.3 | XAMS | 458837 | |
31-Mar-2017 | 08:17:27 | 741 | 17.305 | XAMS | 458780 | |
31-Mar-2017 | 08:13:23 | 690 | 17.31 | XAMS | 450495 | |
31-Mar-2017 | 08:11:21 | 712 | 17.305 | XAMS | 445387 | |
31-Mar-2017 | 08:11:21 | 746 | 17.31 | XAMS | 445373 | |
31-Mar-2017 | 08:08:55 | 12 | 17.33 | XAMS | 438699 | |
31-Mar-2017 | 08:08:55 | 726 | 17.33 | XAMS | 438697 | |
31-Mar-2017 | 08:08:52 | 693 | 17.335 | XAMS | 438621 | |
31-Mar-2017 | 08:07:10 | 621 | 17.33 | XAMS | 435557 | |
31-Mar-2017 | 08:05:55 | 782 | 17.33 | XAMS | 432948 | |
31-Mar-2017 | 08:02:18 | 721 | 17.315 | XAMS | 424882 | |
31-Mar-2017 | 08:01:45 | 128 | 17.315 | XAMS | 423508 | |
31-Mar-2017 | 08:01:45 | 560 | 17.315 | XAMS | 423506 |
Related Shares:
Relx