13th Apr 2018 17:18
13 April 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 159,147 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1511.4509 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,016,387 ordinary shares in treasury, and has 1,052,973,563 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 10,938,601 shares.
RELX NV announces that today it purchased through UBS Limited 141,698 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.4007 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,304,410 ordinary shares in treasury, and has 937,974,945 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 9,741,310 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: | 13 April 2018 |
Number of ordinary shares purchased: | 159,147 |
Volume weighted average price paid per share (p): | 1511.4509 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
13-Apr-2018 | 15:28:10 | 7 | 1514.00 | XLON | 1198969 | |
13-Apr-2018 | 15:28:10 | 278 | 1514.00 | XLON | 1198967 | |
13-Apr-2018 | 15:28:10 | 195 | 1514.00 | XLON | 1198965 | |
13-Apr-2018 | 15:28:10 | 123 | 1514.00 | XLON | 1198963 | |
13-Apr-2018 | 15:28:10 | 500 | 1514.00 | XLON | 1198961 | |
13-Apr-2018 | 15:27:31 | 752 | 1514.00 | XLON | 1197453 | |
13-Apr-2018 | 15:27:31 | 418 | 1514.00 | XLON | 1197451 | |
13-Apr-2018 | 15:27:09 | 718 | 1513.00 | XLON | 1196647 | |
13-Apr-2018 | 15:26:28 | 634 | 1513.50 | XLON | 1194623 | |
13-Apr-2018 | 15:25:35 | 11 | 1513.00 | XLON | 1192476 | |
13-Apr-2018 | 15:25:35 | 3 | 1513.00 | XLON | 1192474 | |
13-Apr-2018 | 15:25:35 | 142 | 1513.00 | XLON | 1192472 | |
13-Apr-2018 | 15:25:35 | 544 | 1513.00 | XLON | 1192470 | |
13-Apr-2018 | 15:24:43 | 22 | 1512.00 | XLON | 1190531 | |
13-Apr-2018 | 15:24:37 | 55 | 1512.00 | XLON | 1189950 | |
13-Apr-2018 | 15:24:28 | 38 | 1512.00 | XLON | 1189513 | |
13-Apr-2018 | 15:24:22 | 623 | 1512.00 | XLON | 1189315 | |
13-Apr-2018 | 15:24:21 | 651 | 1512.50 | XLON | 1189297 | |
13-Apr-2018 | 15:24:21 | 562 | 1512.50 | XLON | 1189293 | |
13-Apr-2018 | 15:24:21 | 85 | 1512.50 | XLON | 1189295 | |
13-Apr-2018 | 15:24:21 | 10 | 1512.50 | XLON | 1189291 | |
13-Apr-2018 | 15:24:21 | 87 | 1512.50 | XLON | 1189289 | |
13-Apr-2018 | 15:22:55 | 287 | 1511.50 | XLON | 1184895 | |
13-Apr-2018 | 15:22:55 | 519 | 1511.50 | XLON | 1184893 | |
13-Apr-2018 | 15:21:50 | 348 | 1511.50 | XLON | 1181950 | |
13-Apr-2018 | 15:21:50 | 212 | 1511.50 | XLON | 1181948 | |
13-Apr-2018 | 15:21:50 | 190 | 1511.50 | XLON | 1181946 | |
13-Apr-2018 | 15:20:50 | 166 | 1511.50 | XLON | 1178313 | |
13-Apr-2018 | 15:20:50 | 338 | 1511.50 | XLON | 1178311 | |
13-Apr-2018 | 15:20:50 | 87 | 1511.50 | XLON | 1178315 | |
13-Apr-2018 | 15:20:50 | 158 | 1511.50 | XLON | 1178317 | |
13-Apr-2018 | 15:19:50 | 353 | 1511.50 | XLON | 1175470 | |
13-Apr-2018 | 15:19:50 | 375 | 1511.50 | XLON | 1175468 | |
13-Apr-2018 | 15:19:50 | 503 | 1511.50 | XLON | 1175466 | |
13-Apr-2018 | 15:18:17 | 26 | 1511.50 | XLON | 1171296 | |
13-Apr-2018 | 15:18:17 | 530 | 1511.50 | XLON | 1171294 | |
13-Apr-2018 | 15:18:17 | 96 | 1511.50 | XLON | 1171292 | |
13-Apr-2018 | 15:13:26 | 719 | 1510.50 | XLON | 1159401 | |
13-Apr-2018 | 15:11:16 | 375 | 1511.00 | XLON | 1154595 | |
13-Apr-2018 | 15:11:15 | 278 | 1511.00 | XLON | 1154488 | |
13-Apr-2018 | 15:11:14 | 185 | 1511.00 | XLON | 1154237 | |
13-Apr-2018 | 15:10:49 | 580 | 1511.00 | XLON | 1153265 | |
13-Apr-2018 | 15:09:11 | 466 | 1512.00 | XLON | 1149671 | |
13-Apr-2018 | 15:09:11 | 159 | 1512.00 | XLON | 1149669 | |
13-Apr-2018 | 15:07:40 | 55 | 1512.00 | XLON | 1146088 | |
13-Apr-2018 | 15:06:56 | 704 | 1512.00 | XLON | 1144173 | |
13-Apr-2018 | 15:06:56 | 275 | 1512.00 | XLON | 1144171 | |
13-Apr-2018 | 15:06:56 | 170 | 1512.00 | XLON | 1144169 | |
13-Apr-2018 | 15:06:56 | 396 | 1512.00 | XLON | 1144167 | |
13-Apr-2018 | 15:06:56 | 203 | 1512.00 | XLON | 1144165 | |
13-Apr-2018 | 15:03:37 | 259 | 1513.00 | XLON | 1135997 | |
13-Apr-2018 | 15:03:37 | 400 | 1513.00 | XLON | 1135943 | |
13-Apr-2018 | 15:03:37 | 225 | 1513.00 | XLON | 1135913 | |
13-Apr-2018 | 15:03:37 | 529 | 1513.00 | XLON | 1135911 | |
13-Apr-2018 | 15:03:03 | 761 | 1513.50 | XLON | 1134965 | |
13-Apr-2018 | 15:00:01 | 678 | 1514.00 | XLON | 1125946 | |
13-Apr-2018 | 15:00:01 | 369 | 1514.00 | XLON | 1125944 | |
13-Apr-2018 | 14:59:54 | 245 | 1514.00 | XLON | 1125304 | |
13-Apr-2018 | 14:58:11 | 147 | 1514.00 | XLON | 1120656 | |
13-Apr-2018 | 14:58:11 | 331 | 1514.00 | XLON | 1120662 | |
13-Apr-2018 | 14:58:11 | 260 | 1514.00 | XLON | 1120658 | |
13-Apr-2018 | 14:58:11 | 933 | 1514.00 | XLON | 1120631 | |
13-Apr-2018 | 14:57:04 | 261 | 1514.50 | XLON | 1117973 | |
13-Apr-2018 | 14:57:04 | 476 | 1514.50 | XLON | 1117971 | |
13-Apr-2018 | 14:57:04 | 1,143 | 1514.50 | XLON | 1117969 | |
13-Apr-2018 | 14:53:57 | 630 | 1514.50 | XLON | 1112103 | |
13-Apr-2018 | 14:53:57 | 911 | 1514.50 | XLON | 1112101 | |
13-Apr-2018 | 14:53:02 | 198 | 1515.00 | XLON | 1110184 | |
13-Apr-2018 | 14:53:02 | 478 | 1515.00 | XLON | 1110186 | |
13-Apr-2018 | 14:49:02 | 910 | 1514.50 | XLON | 1102642 | |
13-Apr-2018 | 14:49:02 | 732 | 1514.50 | XLON | 1102640 | |
13-Apr-2018 | 14:49:02 | 130 | 1514.50 | XLON | 1102638 | |
13-Apr-2018 | 14:47:33 | 384 | 1514.50 | XLON | 1099236 | |
13-Apr-2018 | 14:47:33 | 617 | 1514.50 | XLON | 1099234 | |
13-Apr-2018 | 14:47:33 | 320 | 1514.50 | XLON | 1099232 | |
13-Apr-2018 | 14:45:26 | 10 | 1513.50 | XLON | 1094394 | |
13-Apr-2018 | 14:45:26 | 750 | 1513.50 | XLON | 1094392 | |
13-Apr-2018 | 14:41:44 | 1,024 | 1513.00 | XLON | 1086538 | |
13-Apr-2018 | 14:41:44 | 699 | 1513.00 | XLON | 1086540 | |
13-Apr-2018 | 14:37:31 | 623 | 1513.00 | XLON | 1077310 | |
13-Apr-2018 | 14:37:31 | 478 | 1513.00 | XLON | 1077308 | |
13-Apr-2018 | 14:37:31 | 187 | 1513.00 | XLON | 1077306 | |
13-Apr-2018 | 14:37:31 | 400 | 1513.00 | XLON | 1077304 | |
13-Apr-2018 | 14:36:50 | 497 | 1513.50 | XLON | 1075970 | |
13-Apr-2018 | 14:36:50 | 441 | 1513.50 | XLON | 1075968 | |
13-Apr-2018 | 14:31:11 | 241 | 1513.00 | XLON | 1064227 | |
13-Apr-2018 | 14:31:11 | 481 | 1513.00 | XLON | 1064225 | |
13-Apr-2018 | 14:27:19 | 639 | 1513.00 | XLON | 1056079 | |
13-Apr-2018 | 14:24:53 | 180 | 1513.50 | XLON | 1049858 | |
13-Apr-2018 | 14:24:53 | 567 | 1513.50 | XLON | 1049856 | |
13-Apr-2018 | 14:24:53 | 275 | 1513.50 | XLON | 1049850 | |
13-Apr-2018 | 14:24:53 | 238 | 1513.50 | XLON | 1049848 | |
13-Apr-2018 | 14:24:53 | 500 | 1513.50 | XLON | 1049846 | |
13-Apr-2018 | 14:24:53 | 316 | 1513.50 | XLON | 1049844 | |
13-Apr-2018 | 14:24:53 | 730 | 1513.50 | XLON | 1049842 | |
13-Apr-2018 | 14:20:20 | 709 | 1512.00 | XLON | 1042090 | |
13-Apr-2018 | 14:20:20 | 53 | 1512.00 | XLON | 1042088 | |
13-Apr-2018 | 14:20:20 | 586 | 1512.00 | XLON | 1042086 | |
13-Apr-2018 | 14:19:40 | 428 | 1512.00 | XLON | 1040694 | |
13-Apr-2018 | 14:19:40 | 377 | 1512.00 | XLON | 1040692 | |
13-Apr-2018 | 14:15:09 | 1,080 | 1512.00 | XLON | 1032508 | |
13-Apr-2018 | 14:13:20 | 1,402 | 1512.00 | XLON | 1029471 | |
13-Apr-2018 | 14:09:47 | 442 | 1511.50 | XLON | 1022589 | |
13-Apr-2018 | 14:09:47 | 288 | 1511.50 | XLON | 1022587 | |
13-Apr-2018 | 14:09:47 | 386 | 1511.50 | XLON | 1022585 | |
13-Apr-2018 | 14:09:47 | 945 | 1511.50 | XLON | 1022583 | |
13-Apr-2018 | 14:08:27 | 421 | 1512.00 | XLON | 1019988 | |
13-Apr-2018 | 14:08:27 | 318 | 1512.00 | XLON | 1019990 | |
13-Apr-2018 | 14:07:46 | 377 | 1512.00 | XLON | 1019000 | |
13-Apr-2018 | 14:06:39 | 18 | 1512.00 | XLON | 1017039 | |
13-Apr-2018 | 14:06:39 | 750 | 1512.00 | XLON | 1017037 | |
13-Apr-2018 | 14:05:41 | 717 | 1512.00 | XLON | 1015149 | |
13-Apr-2018 | 14:00:08 | 619 | 1511.50 | XLON | 1003924 | |
13-Apr-2018 | 14:00:08 | 660 | 1511.50 | XLON | 1003922 | |
13-Apr-2018 | 13:56:52 | 661 | 1511.50 | XLON | 997470 | |
13-Apr-2018 | 13:56:52 | 701 | 1511.50 | XLON | 997468 | |
13-Apr-2018 | 13:56:52 | 744 | 1511.50 | XLON | 997466 | |
13-Apr-2018 | 13:50:52 | 789 | 1511.50 | XLON | 986647 | |
13-Apr-2018 | 13:48:04 | 524 | 1511.00 | XLON | 981070 | |
13-Apr-2018 | 13:48:04 | 412 | 1511.00 | XLON | 981068 | |
13-Apr-2018 | 13:48:04 | 295 | 1511.00 | XLON | 981066 | |
13-Apr-2018 | 13:43:53 | 439 | 1511.00 | XLON | 973937 | |
13-Apr-2018 | 13:43:53 | 271 | 1511.00 | XLON | 973935 | |
13-Apr-2018 | 13:41:58 | 615 | 1511.00 | XLON | 970686 | |
13-Apr-2018 | 13:39:09 | 741 | 1510.00 | XLON | 965525 | |
13-Apr-2018 | 13:36:08 | 669 | 1509.00 | XLON | 960440 | |
13-Apr-2018 | 13:35:44 | 500 | 1510.00 | XLON | 959250 | |
13-Apr-2018 | 13:35:44 | 129 | 1510.00 | XLON | 959241 | |
13-Apr-2018 | 13:35:44 | 256 | 1510.00 | XLON | 959230 | |
13-Apr-2018 | 13:35:44 | 242 | 1510.00 | XLON | 959228 | |
13-Apr-2018 | 13:35:44 | 500 | 1510.00 | XLON | 959226 | |
13-Apr-2018 | 13:35:44 | 445 | 1510.00 | XLON | 959212 | |
13-Apr-2018 | 13:35:44 | 780 | 1510.00 | XLON | 959210 | |
13-Apr-2018 | 13:33:32 | 1,160 | 1510.50 | XLON | 955092 | |
13-Apr-2018 | 13:33:32 | 635 | 1510.50 | XLON | 955090 | |
13-Apr-2018 | 13:30:22 | 1,677 | 1511.00 | XLON | 949176 | |
13-Apr-2018 | 13:30:22 | 626 | 1511.00 | XLON | 949174 | |
13-Apr-2018 | 13:24:54 | 732 | 1510.50 | XLON | 941301 | |
13-Apr-2018 | 13:24:54 | 1,274 | 1510.50 | XLON | 941299 | |
13-Apr-2018 | 13:17:17 | 1,882 | 1511.00 | XLON | 932440 | |
13-Apr-2018 | 13:08:59 | 861 | 1510.50 | XLON | 923685 | |
13-Apr-2018 | 13:05:27 | 65 | 1511.00 | XLON | 920229 | |
13-Apr-2018 | 13:05:27 | 673 | 1511.00 | XLON | 920227 | |
13-Apr-2018 | 13:00:54 | 802 | 1511.50 | XLON | 914931 | |
13-Apr-2018 | 12:58:38 | 885 | 1512.00 | XLON | 912824 | |
13-Apr-2018 | 12:55:12 | 617 | 1512.00 | XLON | 909235 | |
13-Apr-2018 | 12:55:12 | 659 | 1512.00 | XLON | 909233 | |
13-Apr-2018 | 12:45:25 | 2,527 | 1512.00 | XLON | 900112 | |
13-Apr-2018 | 12:45:19 | 2,124 | 1512.50 | XLON | 899920 | |
13-Apr-2018 | 12:44:30 | 274 | 1513.00 | XLON | 898954 | |
13-Apr-2018 | 12:44:30 | 353 | 1513.00 | XLON | 898952 | |
13-Apr-2018 | 12:41:40 | 686 | 1512.50 | XLON | 896263 | |
13-Apr-2018 | 12:38:50 | 286 | 1511.50 | XLON | 893288 | |
13-Apr-2018 | 12:38:50 | 198 | 1511.50 | XLON | 893286 | |
13-Apr-2018 | 12:38:50 | 250 | 1511.50 | XLON | 893284 | |
13-Apr-2018 | 12:28:03 | 653 | 1510.00 | XLON | 882939 | |
13-Apr-2018 | 12:24:32 | 102 | 1510.50 | XLON | 880073 | |
13-Apr-2018 | 12:24:15 | 305 | 1510.50 | XLON | 879813 | |
13-Apr-2018 | 12:24:12 | 290 | 1510.50 | XLON | 879771 | |
13-Apr-2018 | 12:24:11 | 345 | 1510.50 | XLON | 879762 | |
13-Apr-2018 | 12:24:11 | 358 | 1510.50 | XLON | 879760 | |
13-Apr-2018 | 12:24:07 | 1,032 | 1511.00 | XLON | 879681 | |
13-Apr-2018 | 12:24:03 | 784 | 1511.50 | XLON | 879634 | |
13-Apr-2018 | 12:24:03 | 251 | 1511.50 | XLON | 879632 | |
13-Apr-2018 | 12:24:03 | 82 | 1511.50 | XLON | 879630 | |
13-Apr-2018 | 12:14:11 | 692 | 1511.00 | XLON | 871623 | |
13-Apr-2018 | 12:11:43 | 680 | 1511.50 | XLON | 869612 | |
13-Apr-2018 | 12:09:15 | 706 | 1511.00 | XLON | 867434 | |
13-Apr-2018 | 12:09:15 | 634 | 1511.00 | XLON | 867432 | |
13-Apr-2018 | 12:04:35 | 874 | 1511.00 | XLON | 863550 | |
13-Apr-2018 | 11:59:10 | 762 | 1511.50 | XLON | 857110 | |
13-Apr-2018 | 11:49:35 | 704 | 1510.00 | XLON | 848970 | |
13-Apr-2018 | 11:46:00 | 720 | 1509.50 | XLON | 845636 | |
13-Apr-2018 | 11:40:53 | 644 | 1510.00 | XLON | 841095 | |
13-Apr-2018 | 11:38:31 | 619 | 1510.50 | XLON | 839542 | |
13-Apr-2018 | 11:36:29 | 701 | 1511.00 | XLON | 838018 | |
13-Apr-2018 | 11:32:01 | 706 | 1511.50 | XLON | 834142 | |
13-Apr-2018 | 11:27:34 | 100 | 1510.50 | XLON | 831055 | |
13-Apr-2018 | 11:27:34 | 590 | 1510.50 | XLON | 831057 | |
13-Apr-2018 | 11:23:51 | 785 | 1509.50 | XLON | 828396 | |
13-Apr-2018 | 11:23:22 | 729 | 1510.00 | XLON | 828007 | |
13-Apr-2018 | 11:18:28 | 648 | 1509.50 | XLON | 824476 | |
13-Apr-2018 | 11:12:30 | 688 | 1508.50 | XLON | 820010 | |
13-Apr-2018 | 11:10:24 | 619 | 1508.00 | XLON | 818137 | |
13-Apr-2018 | 11:06:47 | 749 | 1508.00 | XLON | 815020 | |
13-Apr-2018 | 11:04:59 | 823 | 1508.50 | XLON | 813725 | |
13-Apr-2018 | 10:59:59 | 606 | 1507.00 | XLON | 809055 | |
13-Apr-2018 | 10:59:59 | 46 | 1507.00 | XLON | 809057 | |
13-Apr-2018 | 10:59:32 | 749 | 1507.00 | XLON | 808603 | |
13-Apr-2018 | 10:55:13 | 757 | 1506.00 | XLON | 804910 | |
13-Apr-2018 | 10:53:17 | 672 | 1506.50 | XLON | 803508 | |
13-Apr-2018 | 10:52:31 | 640 | 1507.00 | XLON | 802976 | |
13-Apr-2018 | 10:52:23 | 670 | 1508.00 | XLON | 802821 | |
13-Apr-2018 | 10:50:26 | 662 | 1509.00 | XLON | 801063 | |
13-Apr-2018 | 10:48:44 | 716 | 1509.50 | XLON | 799815 | |
13-Apr-2018 | 10:43:59 | 215 | 1508.00 | XLON | 796422 | |
13-Apr-2018 | 10:43:59 | 419 | 1508.00 | XLON | 796420 | |
13-Apr-2018 | 10:43:20 | 687 | 1508.50 | XLON | 795906 | |
13-Apr-2018 | 10:43:10 | 891 | 1509.50 | XLON | 795820 | |
13-Apr-2018 | 10:35:45 | 677 | 1508.50 | XLON | 790553 | |
13-Apr-2018 | 10:30:34 | 758 | 1510.00 | XLON | 787062 | |
13-Apr-2018 | 10:29:15 | 741 | 1510.50 | XLON | 786115 | |
13-Apr-2018 | 10:27:04 | 713 | 1510.50 | XLON | 784625 | |
13-Apr-2018 | 10:26:00 | 731 | 1510.50 | XLON | 783703 | |
13-Apr-2018 | 10:22:27 | 731 | 1511.00 | XLON | 780708 | |
13-Apr-2018 | 10:12:20 | 649 | 1512.50 | XLON | 773236 | |
13-Apr-2018 | 10:10:41 | 733 | 1514.00 | XLON | 771955 | |
13-Apr-2018 | 10:10:41 | 717 | 1514.00 | XLON | 771950 | |
13-Apr-2018 | 10:08:12 | 724 | 1514.50 | XLON | 769957 | |
13-Apr-2018 | 10:02:22 | 732 | 1513.50 | XLON | 765345 | |
13-Apr-2018 | 09:59:30 | 131 | 1513.50 | XLON | 762245 | |
13-Apr-2018 | 09:59:30 | 568 | 1513.50 | XLON | 762243 | |
13-Apr-2018 | 09:59:30 | 884 | 1513.50 | XLON | 762241 | |
13-Apr-2018 | 09:58:41 | 779 | 1514.00 | XLON | 760864 | |
13-Apr-2018 | 09:56:12 | 1,083 | 1514.00 | XLON | 756800 | |
13-Apr-2018 | 09:49:36 | 737 | 1513.50 | XLON | 745919 | |
13-Apr-2018 | 09:49:36 | 687 | 1513.50 | XLON | 745917 | |
13-Apr-2018 | 09:42:46 | 334 | 1513.00 | XLON | 735820 | |
13-Apr-2018 | 09:42:46 | 48 | 1513.00 | XLON | 735812 | |
13-Apr-2018 | 09:42:46 | 250 | 1513.00 | XLON | 735814 | |
13-Apr-2018 | 09:42:46 | 702 | 1513.00 | XLON | 735810 | |
13-Apr-2018 | 09:42:46 | 255 | 1513.00 | XLON | 735802 | |
13-Apr-2018 | 09:42:46 | 750 | 1513.00 | XLON | 735800 | |
13-Apr-2018 | 09:42:46 | 250 | 1513.00 | XLON | 735798 | |
13-Apr-2018 | 09:42:46 | 615 | 1513.00 | XLON | 735794 | |
13-Apr-2018 | 09:42:46 | 753 | 1513.00 | XLON | 735792 | |
13-Apr-2018 | 09:42:46 | 935 | 1513.00 | XLON | 735796 | |
13-Apr-2018 | 09:42:10 | 194 | 1513.50 | XLON | 735099 | |
13-Apr-2018 | 09:42:10 | 37 | 1513.50 | XLON | 735097 | |
13-Apr-2018 | 09:42:10 | 457 | 1513.50 | XLON | 735095 | |
13-Apr-2018 | 09:34:27 | 689 | 1510.50 | XLON | 724631 | |
13-Apr-2018 | 09:34:27 | 653 | 1510.50 | XLON | 724629 | |
13-Apr-2018 | 09:34:27 | 638 | 1510.50 | XLON | 724627 | |
13-Apr-2018 | 09:34:27 | 712 | 1510.50 | XLON | 724625 | |
13-Apr-2018 | 09:33:50 | 136 | 1511.00 | XLON | 724034 | |
13-Apr-2018 | 09:33:50 | 188 | 1511.00 | XLON | 724038 | |
13-Apr-2018 | 09:33:50 | 395 | 1511.00 | XLON | 724036 | |
13-Apr-2018 | 09:29:50 | 431 | 1511.00 | XLON | 718696 | |
13-Apr-2018 | 09:29:50 | 250 | 1511.00 | XLON | 718694 | |
13-Apr-2018 | 09:26:42 | 508 | 1511.00 | XLON | 714575 | |
13-Apr-2018 | 09:23:10 | 124 | 1511.00 | XLON | 710441 | |
13-Apr-2018 | 09:23:10 | 552 | 1511.00 | XLON | 710439 | |
13-Apr-2018 | 09:10:16 | 315 | 1510.50 | XLON | 697017 | |
13-Apr-2018 | 09:10:16 | 425 | 1510.50 | XLON | 697015 | |
13-Apr-2018 | 09:08:26 | 568 | 1510.50 | XLON | 695274 | |
13-Apr-2018 | 09:08:26 | 71 | 1510.50 | XLON | 695276 | |
13-Apr-2018 | 09:03:13 | 653 | 1510.00 | XLON | 687042 | |
13-Apr-2018 | 08:59:47 | 718 | 1510.00 | XLON | 682889 | |
13-Apr-2018 | 08:57:54 | 722 | 1510.50 | XLON | 680263 | |
13-Apr-2018 | 08:56:20 | 320 | 1510.50 | XLON | 678783 | |
13-Apr-2018 | 08:56:20 | 388 | 1510.50 | XLON | 678781 | |
13-Apr-2018 | 08:46:29 | 634 | 1509.50 | XLON | 666046 | |
13-Apr-2018 | 08:40:09 | 683 | 1509.50 | XLON | 658353 | |
13-Apr-2018 | 08:39:15 | 749 | 1509.00 | XLON | 657204 | |
13-Apr-2018 | 08:35:43 | 737 | 1509.00 | XLON | 652549 | |
13-Apr-2018 | 08:33:44 | 652 | 1509.50 | XLON | 650316 | |
13-Apr-2018 | 08:32:35 | 580 | 1509.50 | XLON | 649151 | |
13-Apr-2018 | 08:32:35 | 57 | 1509.50 | XLON | 649149 | |
13-Apr-2018 | 08:30:05 | 722 | 1509.00 | XLON | 644846 | |
13-Apr-2018 | 08:24:59 | 690 | 1508.50 | XLON | 638650 | |
13-Apr-2018 | 08:24:59 | 49 | 1508.50 | XLON | 638648 | |
13-Apr-2018 | 08:21:17 | 680 | 1508.50 | XLON | 633348 | |
13-Apr-2018 | 08:18:20 | 546 | 1510.00 | XLON | 629567 | |
13-Apr-2018 | 08:18:20 | 199 | 1510.00 | XLON | 629565 | |
13-Apr-2018 | 08:12:34 | 735 | 1509.50 | XLON | 622319 | |
13-Apr-2018 | 08:09:04 | 500 | 1509.50 | XLON | 618046 | |
13-Apr-2018 | 08:09:04 | 193 | 1509.50 | XLON | 618048 | |
13-Apr-2018 | 08:06:05 | 718 | 1510.00 | XLON | 612439 | |
13-Apr-2018 | 08:04:52 | 659 | 1510.50 | XLON | 610798 | |
13-Apr-2018 | 08:00:00 | 226 | 1510.00 | XLON | 604568 | |
13-Apr-2018 | 08:00:00 | 469 | 1510.00 | XLON | 604566 | |
13-Apr-2018 | 07:59:54 | 1 | 1510.00 | XLON | 604360 | |
13-Apr-2018 | 07:59:32 | 694 | 1510.50 | XLON | 603693 | |
13-Apr-2018 | 07:53:34 | 763 | 1509.50 | XLON | 592891 | |
13-Apr-2018 | 07:51:16 | 744 | 1509.50 | XLON | 588573 | |
13-Apr-2018 | 07:49:47 | 7 | 1510.50 | XLON | 585769 | |
13-Apr-2018 | 07:49:47 | 687 | 1510.50 | XLON | 585767 | |
13-Apr-2018 | 07:48:02 | 510 | 1511.00 | XLON | 583085 | |
13-Apr-2018 | 07:48:02 | 205 | 1511.00 | XLON | 583083 | |
13-Apr-2018 | 07:40:07 | 764 | 1511.00 | XLON | 568960 | |
13-Apr-2018 | 07:37:16 | 729 | 1511.50 | XLON | 563249 | |
13-Apr-2018 | 07:35:53 | 237 | 1511.50 | XLON | 560594 | |
13-Apr-2018 | 07:35:53 | 500 | 1511.50 | XLON | 560592 | |
13-Apr-2018 | 07:32:18 | 309 | 1511.50 | XLON | 553370 | |
13-Apr-2018 | 07:32:18 | 363 | 1511.50 | XLON | 553372 | |
13-Apr-2018 | 07:29:45 | 66 | 1510.50 | XLON | 549069 | |
13-Apr-2018 | 07:29:45 | 500 | 1510.50 | XLON | 549067 | |
13-Apr-2018 | 07:29:40 | 188 | 1510.50 | XLON | 548865 | |
13-Apr-2018 | 07:26:05 | 86 | 1510.00 | XLON | 542324 | |
13-Apr-2018 | 07:26:05 | 400 | 1510.00 | XLON | 542316 | |
13-Apr-2018 | 07:26:05 | 200 | 1510.00 | XLON | 542314 | |
13-Apr-2018 | 07:26:05 | 75 | 1510.00 | XLON | 542311 | |
13-Apr-2018 | 07:24:34 | 645 | 1512.00 | XLON | 539457 | |
13-Apr-2018 | 07:24:21 | 664 | 1512.50 | XLON | 539121 | |
13-Apr-2018 | 07:23:23 | 532 | 1513.00 | XLON | 537230 | |
13-Apr-2018 | 07:23:15 | 200 | 1513.00 | XLON | 536981 | |
13-Apr-2018 | 07:20:14 | 221 | 1512.00 | XLON | 531785 | |
13-Apr-2018 | 07:20:14 | 395 | 1512.00 | XLON | 531783 | |
13-Apr-2018 | 07:19:39 | 667 | 1512.00 | XLON | 530609 | |
13-Apr-2018 | 07:16:53 | 631 | 1511.50 | XLON | 525812 | |
13-Apr-2018 | 07:15:51 | 751 | 1512.00 | XLON | 523952 | |
13-Apr-2018 | 07:15:17 | 888 | 1512.50 | XLON | 523187 | |
13-Apr-2018 | 07:15:10 | 824 | 1513.00 | XLON | 522968 | |
13-Apr-2018 | 07:13:14 | 629 | 1512.50 | XLON | 520051 | |
13-Apr-2018 | 07:11:05 | 141 | 1512.50 | XLON | 516192 | |
13-Apr-2018 | 07:11:05 | 509 | 1512.50 | XLON | 516190 | |
13-Apr-2018 | 07:11:05 | 96 | 1512.50 | XLON | 516183 | |
13-Apr-2018 | 07:11:05 | 191 | 1512.50 | XLON | 516181 | |
13-Apr-2018 | 07:11:05 | 388 | 1512.50 | XLON | 516179 | |
13-Apr-2018 | 07:09:03 | 696 | 1511.00 | XLON | 512678 | |
13-Apr-2018 | 07:09:03 | 654 | 1511.50 | XLON | 512673 | |
13-Apr-2018 | 07:03:30 | 654 | 1509.00 | XLON | 502137 |
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: | 13 April 2018 |
Number of ordinary shares purchased: | 141,698 |
Volume weighted average price paid per share (€): | 17.4007 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
13-Apr-2018 | 15:28:29 | 1730 | 17.44 | XAMS | 1199984 | |
13-Apr-2018 | 15:26:02 | 237 | 17.435 | XAMS | 1193576 | |
13-Apr-2018 | 15:26:02 | 459 | 17.435 | XAMS | 1193574 | |
13-Apr-2018 | 15:26:02 | 645 | 17.435 | XAMS | 1193567 | |
13-Apr-2018 | 15:25:43 | 576 | 17.435 | XAMS | 1192857 | |
13-Apr-2018 | 15:25:12 | 596 | 17.43 | XAMS | 1191553 | |
13-Apr-2018 | 15:24:21 | 261 | 17.425 | XAMS | 1189248 | |
13-Apr-2018 | 15:24:21 | 400 | 17.425 | XAMS | 1189246 | |
13-Apr-2018 | 15:23:57 | 400 | 17.425 | XAMS | 1187896 | |
13-Apr-2018 | 15:23:14 | 471 | 17.41 | XAMS | 1185718 | |
13-Apr-2018 | 15:22:08 | 840 | 17.405 | XAMS | 1183001 | |
13-Apr-2018 | 15:19:50 | 607 | 17.395 | XAMS | 1175390 | |
13-Apr-2018 | 15:18:20 | 698 | 17.4 | XAMS | 1171499 | |
13-Apr-2018 | 15:18:15 | 995 | 17.4 | XAMS | 1171266 | |
13-Apr-2018 | 15:14:33 | 664 | 17.38 | XAMS | 1161927 | |
13-Apr-2018 | 15:14:25 | 630 | 17.385 | XAMS | 1161657 | |
13-Apr-2018 | 15:14:25 | 616 | 17.385 | XAMS | 1161655 | |
13-Apr-2018 | 15:10:15 | 183 | 17.385 | XAMS | 1151972 | |
13-Apr-2018 | 15:10:15 | 400 | 17.385 | XAMS | 1151970 | |
13-Apr-2018 | 15:10:15 | 31 | 17.385 | XAMS | 1151968 | |
13-Apr-2018 | 15:09:43 | 405 | 17.385 | XAMS | 1150684 | |
13-Apr-2018 | 15:09:29 | 226 | 17.385 | XAMS | 1150186 | |
13-Apr-2018 | 15:08:05 | 400 | 17.385 | XAMS | 1146933 | |
13-Apr-2018 | 15:08:05 | 168 | 17.385 | XAMS | 1146935 | |
13-Apr-2018 | 15:05:37 | 653 | 17.385 | XAMS | 1140811 | |
13-Apr-2018 | 15:03:38 | 351 | 17.39 | XAMS | 1136212 | |
13-Apr-2018 | 15:03:38 | 96 | 17.39 | XAMS | 1136210 | |
13-Apr-2018 | 15:03:38 | 233 | 17.39 | XAMS | 1136208 | |
13-Apr-2018 | 15:03:37 | 575 | 17.395 | XAMS | 1135915 | |
13-Apr-2018 | 15:03:06 | 290 | 17.4 | XAMS | 1135042 | |
13-Apr-2018 | 15:03:06 | 316 | 17.4 | XAMS | 1135040 | |
13-Apr-2018 | 14:59:54 | 582 | 17.415 | XAMS | 1125359 | |
13-Apr-2018 | 14:59:44 | 95 | 17.42 | XAMS | 1124166 | |
13-Apr-2018 | 14:59:44 | 400 | 17.42 | XAMS | 1124162 | |
13-Apr-2018 | 14:59:44 | 80 | 17.42 | XAMS | 1124164 | |
13-Apr-2018 | 14:58:23 | 705 | 17.42 | XAMS | 1121097 | |
13-Apr-2018 | 14:57:24 | 658 | 17.425 | XAMS | 1118929 | |
13-Apr-2018 | 14:55:21 | 616 | 17.43 | XAMS | 1114911 | |
13-Apr-2018 | 14:55:21 | 197 | 17.43 | XAMS | 1114909 | |
13-Apr-2018 | 14:53:52 | 302 | 17.42 | XAMS | 1111953 | |
13-Apr-2018 | 14:53:52 | 92 | 17.42 | XAMS | 1111947 | |
13-Apr-2018 | 14:53:52 | 680 | 17.42 | XAMS | 1111945 | |
13-Apr-2018 | 14:53:52 | 123 | 17.42 | XAMS | 1111951 | |
13-Apr-2018 | 14:53:52 | 400 | 17.42 | XAMS | 1111949 | |
13-Apr-2018 | 14:53:52 | 71 | 17.42 | XAMS | 1111941 | |
13-Apr-2018 | 14:53:52 | 371 | 17.42 | XAMS | 1111943 | |
13-Apr-2018 | 14:52:57 | 243 | 17.425 | XAMS | 1109965 | |
13-Apr-2018 | 14:52:57 | 293 | 17.425 | XAMS | 1109963 | |
13-Apr-2018 | 14:52:57 | 237 | 17.425 | XAMS | 1109961 | |
13-Apr-2018 | 14:48:19 | 237 | 17.42 | XAMS | 1101073 | |
13-Apr-2018 | 14:48:18 | 435 | 17.42 | XAMS | 1101059 | |
13-Apr-2018 | 14:46:02 | 570 | 17.405 | XAMS | 1095911 | |
13-Apr-2018 | 14:46:02 | 596 | 17.405 | XAMS | 1095913 | |
13-Apr-2018 | 14:41:47 | 692 | 17.405 | XAMS | 1086950 | |
13-Apr-2018 | 14:41:47 | 5 | 17.405 | XAMS | 1086948 | |
13-Apr-2018 | 14:38:09 | 657 | 17.405 | XAMS | 1078486 | |
13-Apr-2018 | 14:37:33 | 646 | 17.405 | XAMS | 1077434 | |
13-Apr-2018 | 14:37:33 | 15 | 17.405 | XAMS | 1077432 | |
13-Apr-2018 | 14:37:33 | 380 | 17.405 | XAMS | 1077430 | |
13-Apr-2018 | 14:37:31 | 635 | 17.405 | XAMS | 1077312 | |
13-Apr-2018 | 14:31:11 | 606 | 17.4 | XAMS | 1064237 | |
13-Apr-2018 | 14:31:05 | 70 | 17.405 | XAMS | 1063773 | |
13-Apr-2018 | 14:31:05 | 492 | 17.405 | XAMS | 1063771 | |
13-Apr-2018 | 14:28:09 | 682 | 17.4 | XAMS | 1057980 | |
13-Apr-2018 | 14:27:25 | 687 | 17.405 | XAMS | 1056356 | |
13-Apr-2018 | 14:24:53 | 50 | 17.415 | XAMS | 1049840 | |
13-Apr-2018 | 14:24:28 | 534 | 17.415 | XAMS | 1049070 | |
13-Apr-2018 | 14:22:56 | 624 | 17.415 | XAMS | 1046692 | |
13-Apr-2018 | 14:21:40 | 237 | 17.41 | XAMS | 1044531 | |
13-Apr-2018 | 14:21:31 | 160 | 17.41 | XAMS | 1044314 | |
13-Apr-2018 | 14:20:20 | 228 | 17.41 | XAMS | 1042084 | |
13-Apr-2018 | 14:20:20 | 400 | 17.41 | XAMS | 1042082 | |
13-Apr-2018 | 14:20:20 | 34 | 17.41 | XAMS | 1042080 | |
13-Apr-2018 | 14:19:13 | 642 | 17.415 | XAMS | 1039924 | |
13-Apr-2018 | 14:17:22 | 622 | 17.415 | XAMS | 1036576 | |
13-Apr-2018 | 14:17:22 | 28 | 17.415 | XAMS | 1036561 | |
13-Apr-2018 | 14:17:22 | 748 | 17.415 | XAMS | 1036559 | |
13-Apr-2018 | 14:17:01 | 91 | 17.415 | XAMS | 1035942 | |
13-Apr-2018 | 14:17:01 | 586 | 17.415 | XAMS | 1035944 | |
13-Apr-2018 | 14:17:01 | 21 | 17.415 | XAMS | 1035946 | |
13-Apr-2018 | 14:09:59 | 575 | 17.41 | XAMS | 1022916 | |
13-Apr-2018 | 14:08:23 | 624 | 17.42 | XAMS | 1019913 | |
13-Apr-2018 | 14:08:05 | 748 | 17.425 | XAMS | 1019501 | |
13-Apr-2018 | 14:08:05 | 229 | 17.425 | XAMS | 1019495 | |
13-Apr-2018 | 14:08:05 | 463 | 17.425 | XAMS | 1019493 | |
13-Apr-2018 | 14:04:57 | 799 | 17.42 | XAMS | 1013720 | |
13-Apr-2018 | 14:04:57 | 71 | 17.42 | XAMS | 1013718 | |
13-Apr-2018 | 14:04:55 | 400 | 17.42 | XAMS | 1013563 | |
13-Apr-2018 | 14:04:55 | 340 | 17.42 | XAMS | 1013561 | |
13-Apr-2018 | 14:04:50 | 192 | 17.42 | XAMS | 1013410 | |
13-Apr-2018 | 14:01:41 | 681 | 17.42 | XAMS | 1007259 | |
13-Apr-2018 | 14:00:08 | 727 | 17.415 | XAMS | 1003920 | |
13-Apr-2018 | 14:00:08 | 127 | 17.415 | XAMS | 1003918 | |
13-Apr-2018 | 13:59:19 | 618 | 17.415 | XAMS | 1001686 | |
13-Apr-2018 | 13:59:19 | 605 | 17.415 | XAMS | 1001684 | |
13-Apr-2018 | 13:59:19 | 641 | 17.415 | XAMS | 1001682 | |
13-Apr-2018 | 13:58:26 | 1022 | 17.42 | XAMS | 1000281 | |
13-Apr-2018 | 13:49:35 | 692 | 17.405 | XAMS | 984104 | |
13-Apr-2018 | 13:48:32 | 566 | 17.4 | XAMS | 981934 | |
13-Apr-2018 | 13:47:56 | 674 | 17.405 | XAMS | 980723 | |
13-Apr-2018 | 13:47:56 | 34 | 17.405 | XAMS | 980719 | |
13-Apr-2018 | 13:47:56 | 96 | 17.405 | XAMS | 980721 | |
13-Apr-2018 | 13:46:48 | 597 | 17.405 | XAMS | 978915 | |
13-Apr-2018 | 13:46:48 | 555 | 17.405 | XAMS | 978913 | |
13-Apr-2018 | 13:46:42 | 514 | 17.405 | XAMS | 978779 | |
13-Apr-2018 | 13:43:15 | 762 | 17.405 | XAMS | 972819 | |
13-Apr-2018 | 13:43:15 | 301 | 17.405 | XAMS | 972817 | |
13-Apr-2018 | 13:41:28 | 826 | 17.405 | XAMS | 969972 | |
13-Apr-2018 | 13:39:53 | 499 | 17.4 | XAMS | 966736 | |
13-Apr-2018 | 13:39:53 | 255 | 17.4 | XAMS | 966738 | |
13-Apr-2018 | 13:36:02 | 819 | 17.385 | XAMS | 960233 | |
13-Apr-2018 | 13:35:45 | 254 | 17.39 | XAMS | 959425 | |
13-Apr-2018 | 13:35:45 | 400 | 17.39 | XAMS | 959423 | |
13-Apr-2018 | 13:35:45 | 337 | 17.39 | XAMS | 959421 | |
13-Apr-2018 | 13:34:38 | 1047 | 17.395 | XAMS | 957141 | |
13-Apr-2018 | 13:34:34 | 231 | 17.395 | XAMS | 957038 | |
13-Apr-2018 | 13:33:16 | 20 | 17.4 | XAMS | 954501 | |
13-Apr-2018 | 13:33:16 | 400 | 17.4 | XAMS | 954503 | |
13-Apr-2018 | 13:33:16 | 807 | 17.4 | XAMS | 954505 | |
13-Apr-2018 | 13:33:16 | 700 | 17.4 | XAMS | 954507 | |
13-Apr-2018 | 13:30:22 | 774 | 17.405 | XAMS | 949180 | |
13-Apr-2018 | 13:30:22 | 1191 | 17.405 | XAMS | 949178 | |
13-Apr-2018 | 13:20:00 | 574 | 17.405 | XAMS | 935691 | |
13-Apr-2018 | 13:20:00 | 836 | 17.405 | XAMS | 935689 | |
13-Apr-2018 | 13:07:17 | 230 | 17.405 | XAMS | 921963 | |
13-Apr-2018 | 13:07:17 | 461 | 17.405 | XAMS | 921961 | |
13-Apr-2018 | 13:04:53 | 669 | 17.41 | XAMS | 919608 | |
13-Apr-2018 | 13:00:04 | 580 | 17.415 | XAMS | 914162 | |
13-Apr-2018 | 12:58:14 | 684 | 17.42 | XAMS | 912516 | |
13-Apr-2018 | 12:54:45 | 641 | 17.42 | XAMS | 908848 | |
13-Apr-2018 | 12:50:01 | 270 | 17.42 | XAMS | 904523 | |
13-Apr-2018 | 12:50:01 | 341 | 17.42 | XAMS | 904521 | |
13-Apr-2018 | 12:48:37 | 672 | 17.42 | XAMS | 903123 | |
13-Apr-2018 | 12:46:02 | 613 | 17.415 | XAMS | 900906 | |
13-Apr-2018 | 12:45:19 | 763 | 17.42 | XAMS | 899922 | |
13-Apr-2018 | 12:44:59 | 600 | 17.425 | XAMS | 899537 | |
13-Apr-2018 | 12:44:59 | 278 | 17.425 | XAMS | 899535 | |
13-Apr-2018 | 12:44:59 | 594 | 17.425 | XAMS | 899533 | |
13-Apr-2018 | 12:38:20 | 580 | 17.41 | XAMS | 892893 | |
13-Apr-2018 | 12:33:14 | 10 | 17.405 | XAMS | 887895 | |
13-Apr-2018 | 12:33:14 | 689 | 17.405 | XAMS | 887893 | |
13-Apr-2018 | 12:32:00 | 237 | 17.4 | XAMS | 886904 | |
13-Apr-2018 | 12:28:10 | 598 | 17.4 | XAMS | 883032 | |
13-Apr-2018 | 12:27:33 | 649 | 17.405 | XAMS | 882650 | |
13-Apr-2018 | 12:24:00 | 592 | 17.415 | XAMS | 879590 | |
13-Apr-2018 | 12:19:26 | 239 | 17.41 | XAMS | 875914 | |
13-Apr-2018 | 12:19:26 | 412 | 17.41 | XAMS | 875916 | |
13-Apr-2018 | 12:14:25 | 581 | 17.41 | XAMS | 871748 | |
13-Apr-2018 | 12:12:04 | 693 | 17.415 | XAMS | 869908 | |
13-Apr-2018 | 12:09:08 | 694 | 17.41 | XAMS | 867308 | |
13-Apr-2018 | 12:04:26 | 624 | 17.41 | XAMS | 863454 | |
13-Apr-2018 | 11:59:10 | 648 | 17.405 | XAMS | 857112 | |
13-Apr-2018 | 11:56:39 | 684 | 17.41 | XAMS | 855048 | |
13-Apr-2018 | 11:53:37 | 625 | 17.405 | XAMS | 852689 | |
13-Apr-2018 | 11:49:35 | 430 | 17.39 | XAMS | 848972 | |
13-Apr-2018 | 11:49:35 | 211 | 17.39 | XAMS | 848974 | |
13-Apr-2018 | 11:45:30 | 547 | 17.39 | XAMS | 845166 | |
13-Apr-2018 | 11:45:30 | 143 | 17.39 | XAMS | 845164 | |
13-Apr-2018 | 11:42:44 | 113 | 17.395 | XAMS | 842797 | |
13-Apr-2018 | 11:42:44 | 572 | 17.395 | XAMS | 842795 | |
13-Apr-2018 | 11:36:25 | 606 | 17.405 | XAMS | 837901 | |
13-Apr-2018 | 11:35:01 | 625 | 17.405 | XAMS | 836631 | |
13-Apr-2018 | 11:32:01 | 662 | 17.405 | XAMS | 834144 | |
13-Apr-2018 | 11:23:22 | 103 | 17.39 | XAMS | 828005 | |
13-Apr-2018 | 11:23:18 | 528 | 17.39 | XAMS | 827973 | |
13-Apr-2018 | 11:15:30 | 653 | 17.385 | XAMS | 822403 | |
13-Apr-2018 | 11:12:30 | 606 | 17.38 | XAMS | 820012 | |
13-Apr-2018 | 11:10:24 | 683 | 17.385 | XAMS | 818139 | |
13-Apr-2018 | 11:04:32 | 577 | 17.39 | XAMS | 813387 | |
13-Apr-2018 | 11:02:24 | 619 | 17.385 | XAMS | 811322 | |
13-Apr-2018 | 10:59:59 | 224 | 17.38 | XAMS | 809061 | |
13-Apr-2018 | 10:59:59 | 400 | 17.38 | XAMS | 809059 | |
13-Apr-2018 | 10:59:24 | 625 | 17.38 | XAMS | 808513 | |
13-Apr-2018 | 10:55:31 | 161 | 17.365 | XAMS | 805185 | |
13-Apr-2018 | 10:53:05 | 101 | 17.38 | XAMS | 803368 | |
13-Apr-2018 | 10:53:05 | 101 | 17.38 | XAMS | 803366 | |
13-Apr-2018 | 10:53:05 | 30 | 17.38 | XAMS | 803372 | |
13-Apr-2018 | 10:53:05 | 460 | 17.38 | XAMS | 803370 | |
13-Apr-2018 | 10:52:23 | 667 | 17.385 | XAMS | 802826 | |
13-Apr-2018 | 10:52:06 | 407 | 17.39 | XAMS | 802607 | |
13-Apr-2018 | 10:51:05 | 287 | 17.39 | XAMS | 801522 | |
13-Apr-2018 | 10:50:00 | 277 | 17.395 | XAMS | 800772 | |
13-Apr-2018 | 10:50:00 | 360 | 17.395 | XAMS | 800769 | |
13-Apr-2018 | 10:50:00 | 64 | 17.395 | XAMS | 800767 | |
13-Apr-2018 | 10:47:49 | 1264 | 17.4 | XAMS | 799056 | |
13-Apr-2018 | 10:43:10 | 719 | 17.375 | XAMS | 795822 | |
13-Apr-2018 | 10:42:51 | 594 | 17.38 | XAMS | 795637 | |
13-Apr-2018 | 10:35:33 | 684 | 17.375 | XAMS | 790429 | |
13-Apr-2018 | 10:34:36 | 576 | 17.38 | XAMS | 789769 | |
13-Apr-2018 | 10:29:30 | 627 | 17.4 | XAMS | 786291 | |
13-Apr-2018 | 10:26:39 | 40 | 17.4 | XAMS | 784267 | |
13-Apr-2018 | 10:25:12 | 614 | 17.4 | XAMS | 782995 | |
13-Apr-2018 | 10:22:27 | 677 | 17.41 | XAMS | 780710 | |
13-Apr-2018 | 10:18:40 | 303 | 17.42 | XAMS | 777892 | |
13-Apr-2018 | 10:18:40 | 274 | 17.42 | XAMS | 777894 | |
13-Apr-2018 | 10:15:51 | 349 | 17.425 | XAMS | 775773 | |
13-Apr-2018 | 10:15:40 | 264 | 17.425 | XAMS | 775513 | |
13-Apr-2018 | 10:11:44 | 636 | 17.44 | XAMS | 772786 | |
13-Apr-2018 | 10:10:06 | 675 | 17.445 | XAMS | 771385 | |
13-Apr-2018 | 10:05:48 | 633 | 17.44 | XAMS | 768158 | |
13-Apr-2018 | 10:02:22 | 632 | 17.43 | XAMS | 765347 | |
13-Apr-2018 | 10:02:22 | 687 | 17.435 | XAMS | 765343 | |
13-Apr-2018 | 09:58:42 | 646 | 17.435 | XAMS | 760897 | |
13-Apr-2018 | 09:58:39 | 299 | 17.44 | XAMS | 760822 | |
13-Apr-2018 | 09:58:39 | 665 | 17.44 | XAMS | 760824 | |
13-Apr-2018 | 09:58:30 | 354 | 17.44 | XAMS | 760589 | |
13-Apr-2018 | 09:49:27 | 46 | 17.43 | XAMS | 745712 | |
13-Apr-2018 | 09:49:27 | 400 | 17.43 | XAMS | 745710 | |
13-Apr-2018 | 09:49:27 | 250 | 17.43 | XAMS | 745708 | |
13-Apr-2018 | 09:49:27 | 651 | 17.43 | XAMS | 745705 | |
13-Apr-2018 | 09:43:47 | 574 | 17.415 | XAMS | 737312 | |
13-Apr-2018 | 09:42:46 | 38 | 17.42 | XAMS | 735808 | |
13-Apr-2018 | 09:42:46 | 250 | 17.42 | XAMS | 735804 | |
13-Apr-2018 | 09:42:46 | 400 | 17.42 | XAMS | 735806 | |
13-Apr-2018 | 09:42:46 | 172 | 17.42 | XAMS | 735790 | |
13-Apr-2018 | 09:42:46 | 612 | 17.42 | XAMS | 735788 | |
13-Apr-2018 | 09:37:58 | 112 | 17.39 | XAMS | 729315 | |
13-Apr-2018 | 09:35:19 | 636 | 17.395 | XAMS | 725736 | |
13-Apr-2018 | 09:35:09 | 479 | 17.4 | XAMS | 725595 | |
13-Apr-2018 | 09:35:09 | 90 | 17.4 | XAMS | 725593 | |
13-Apr-2018 | 09:32:00 | 46 | 17.405 | XAMS | 721618 | |
13-Apr-2018 | 09:32:00 | 559 | 17.405 | XAMS | 721616 | |
13-Apr-2018 | 09:25:17 | 628 | 17.405 | XAMS | 712831 | |
13-Apr-2018 | 09:23:59 | 31 | 17.405 | XAMS | 711334 | |
13-Apr-2018 | 09:23:23 | 237 | 17.405 | XAMS | 710663 | |
13-Apr-2018 | 09:23:19 | 318 | 17.405 | XAMS | 710580 | |
13-Apr-2018 | 09:22:44 | 332 | 17.405 | XAMS | 710004 | |
13-Apr-2018 | 09:22:44 | 291 | 17.405 | XAMS | 710002 | |
13-Apr-2018 | 09:22:44 | 175 | 17.405 | XAMS | 710000 | |
13-Apr-2018 | 09:22:44 | 401 | 17.405 | XAMS | 709998 | |
13-Apr-2018 | 09:22:11 | 327 | 17.405 | XAMS | 709308 | |
13-Apr-2018 | 09:22:11 | 357 | 17.405 | XAMS | 709306 | |
13-Apr-2018 | 09:20:14 | 556 | 17.4 | XAMS | 707405 | |
13-Apr-2018 | 09:18:50 | 605 | 17.4 | XAMS | 706183 | |
13-Apr-2018 | 09:11:15 | 654 | 17.385 | XAMS | 697842 | |
13-Apr-2018 | 09:10:13 | 572 | 17.385 | XAMS | 696970 | |
13-Apr-2018 | 09:08:26 | 687 | 17.39 | XAMS | 695272 | |
13-Apr-2018 | 09:06:49 | 633 | 17.39 | XAMS | 693457 | |
13-Apr-2018 | 09:06:14 | 648 | 17.395 | XAMS | 692817 | |
13-Apr-2018 | 08:58:07 | 692 | 17.375 | XAMS | 680518 | |
13-Apr-2018 | 08:56:19 | 472 | 17.38 | XAMS | 678767 | |
13-Apr-2018 | 08:56:19 | 126 | 17.38 | XAMS | 678765 | |
13-Apr-2018 | 08:53:17 | 94 | 17.37 | XAMS | 674653 | |
13-Apr-2018 | 08:53:17 | 481 | 17.37 | XAMS | 674655 | |
13-Apr-2018 | 08:46:30 | 630 | 17.37 | XAMS | 666055 | |
13-Apr-2018 | 08:46:29 | 254 | 17.375 | XAMS | 666041 | |
13-Apr-2018 | 08:46:29 | 404 | 17.375 | XAMS | 666039 | |
13-Apr-2018 | 08:39:08 | 593 | 17.36 | XAMS | 657004 | |
13-Apr-2018 | 08:36:39 | 598 | 17.365 | XAMS | 653529 | |
13-Apr-2018 | 08:35:43 | 520 | 17.365 | XAMS | 652547 | |
13-Apr-2018 | 08:35:43 | 90 | 17.365 | XAMS | 652545 | |
13-Apr-2018 | 08:32:35 | 693 | 17.36 | XAMS | 649153 | |
13-Apr-2018 | 08:31:38 | 635 | 17.365 | XAMS | 647749 | |
13-Apr-2018 | 08:25:27 | 654 | 17.35 | XAMS | 639212 | |
13-Apr-2018 | 08:24:59 | 98 | 17.355 | XAMS | 638646 | |
13-Apr-2018 | 08:24:59 | 516 | 17.355 | XAMS | 638644 | |
13-Apr-2018 | 08:18:31 | 78 | 17.36 | XAMS | 629905 | |
13-Apr-2018 | 08:18:20 | 622 | 17.36 | XAMS | 629572 | |
13-Apr-2018 | 08:18:20 | 663 | 17.365 | XAMS | 629569 | |
13-Apr-2018 | 08:17:40 | 403 | 17.37 | XAMS | 628626 | |
13-Apr-2018 | 08:17:40 | 172 | 17.37 | XAMS | 628624 | |
13-Apr-2018 | 08:12:44 | 573 | 17.355 | XAMS | 622622 | |
13-Apr-2018 | 08:12:44 | 28 | 17.355 | XAMS | 622624 | |
13-Apr-2018 | 08:07:27 | 576 | 17.35 | XAMS | 614134 | |
13-Apr-2018 | 08:04:57 | 47 | 17.36 | XAMS | 610979 | |
13-Apr-2018 | 08:04:57 | 38 | 17.36 | XAMS | 610966 | |
13-Apr-2018 | 08:04:57 | 567 | 17.36 | XAMS | 610964 | |
13-Apr-2018 | 08:04:43 | 379 | 17.365 | XAMS | 610562 | |
13-Apr-2018 | 08:04:43 | 287 | 17.365 | XAMS | 610560 | |
13-Apr-2018 | 07:59:20 | 29 | 17.365 | XAMS | 603280 | |
13-Apr-2018 | 07:59:20 | 614 | 17.365 | XAMS | 603278 | |
13-Apr-2018 | 07:53:37 | 558 | 17.345 | XAMS | 592957 | |
13-Apr-2018 | 07:53:34 | 683 | 17.35 | XAMS | 592893 | |
13-Apr-2018 | 07:51:00 | 551 | 17.355 | XAMS | 588056 | |
13-Apr-2018 | 07:51:00 | 104 | 17.355 | XAMS | 588054 | |
13-Apr-2018 | 07:49:20 | 574 | 17.36 | XAMS | 584965 | |
13-Apr-2018 | 07:48:11 | 630 | 17.36 | XAMS | 583274 | |
13-Apr-2018 | 07:48:11 | 649 | 17.365 | XAMS | 583272 | |
13-Apr-2018 | 07:39:54 | 596 | 17.37 | XAMS | 568390 | |
13-Apr-2018 | 07:39:32 | 619 | 17.375 | XAMS | 567792 | |
13-Apr-2018 | 07:35:53 | 366 | 17.375 | XAMS | 560598 | |
13-Apr-2018 | 07:35:53 | 230 | 17.375 | XAMS | 560596 | |
13-Apr-2018 | 07:32:37 | 629 | 17.365 | XAMS | 554079 | |
13-Apr-2018 | 07:32:21 | 126 | 17.375 | XAMS | 553522 | |
13-Apr-2018 | 07:32:21 | 543 | 17.375 | XAMS | 553520 | |
13-Apr-2018 | 07:29:10 | 604 | 17.365 | XAMS | 547917 | |
13-Apr-2018 | 07:28:50 | 693 | 17.365 | XAMS | 547370 | |
13-Apr-2018 | 07:24:24 | 668 | 17.375 | XAMS | 539192 | |
13-Apr-2018 | 07:24:21 | 661 | 17.385 | XAMS | 539119 | |
13-Apr-2018 | 07:23:23 | 116 | 17.395 | XAMS | 537228 | |
13-Apr-2018 | 07:23:22 | 513 | 17.395 | XAMS | 537175 | |
13-Apr-2018 | 07:23:22 | 292 | 17.395 | XAMS | 537173 | |
13-Apr-2018 | 07:23:22 | 335 | 17.395 | XAMS | 537169 | |
13-Apr-2018 | 07:20:06 | 676 | 17.395 | XAMS | 531565 | |
13-Apr-2018 | 07:19:32 | 27 | 17.405 | XAMS | 530456 | |
13-Apr-2018 | 07:19:32 | 409 | 17.405 | XAMS | 530454 | |
13-Apr-2018 | 07:19:32 | 134 | 17.405 | XAMS | 530452 | |
13-Apr-2018 | 07:15:51 | 623 | 17.41 | XAMS | 523955 | |
13-Apr-2018 | 07:15:51 | 571 | 17.41 | XAMS | 523950 | |
13-Apr-2018 | 07:15:17 | 671 | 17.415 | XAMS | 523189 | |
13-Apr-2018 | 07:15:10 | 638 | 17.42 | XAMS | 522970 | |
13-Apr-2018 | 07:13:26 | 616 | 17.41 | XAMS | 520323 | |
13-Apr-2018 | 07:12:32 | 633 | 17.41 | XAMS | 518765 | |
13-Apr-2018 | 07:12:29 | 280 | 17.41 | XAMS | 518682 | |
13-Apr-2018 | 07:12:28 | 453 | 17.41 | XAMS | 518671 | |
13-Apr-2018 | 07:11:05 | 882 | 17.4 | XAMS | 516268 | |
13-Apr-2018 | 07:09:03 | 477 | 17.39 | XAMS | 512680 | |
13-Apr-2018 | 07:09:03 | 1140 | 17.395 | XAMS | 512675 |
Related Shares:
Relx