15th May 2017 17:21
15 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 150,722 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1611.0279 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,891,443 ordinary shares in treasury, and has 1,073,099,882 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,476,156 shares.
RELX NV announces that today it purchased through UBS Limited 134,197 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.1930 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,081,253 ordinary shares in treasury, and has 956,098,625 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,876,875 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: | 15 May 2017 |
Number of ordinary shares purchased: | 150,722 |
Volume weighted average price paid per share (p): | 1611.0279 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
15-May-2017 | 15:27:32 | 104 | 1610.00 | XLON | 1270926 | |
15-May-2017 | 15:27:32 | 500 | 1610.00 | XLON | 1270924 | |
15-May-2017 | 15:25:19 | 401 | 1608.00 | XLON | 1262507 | |
15-May-2017 | 15:25:19 | 327 | 1608.00 | XLON | 1262505 | |
15-May-2017 | 15:24:33 | 183 | 1608.00 | XLON | 1257813 | |
15-May-2017 | 15:24:33 | 128 | 1608.00 | XLON | 1257811 | |
15-May-2017 | 15:24:33 | 800 | 1608.00 | XLON | 1257809 | |
15-May-2017 | 15:24:33 | 500 | 1608.00 | XLON | 1257807 | |
15-May-2017 | 15:24:33 | 466 | 1608.00 | XLON | 1257805 | |
15-May-2017 | 15:24:33 | 316 | 1608.00 | XLON | 1257803 | |
15-May-2017 | 15:20:49 | 711 | 1608.00 | XLON | 1245773 | |
15-May-2017 | 15:19:53 | 616 | 1608.00 | XLON | 1241040 | |
15-May-2017 | 15:18:46 | 466 | 1609.00 | XLON | 1236171 | |
15-May-2017 | 15:18:46 | 281 | 1609.00 | XLON | 1236173 | |
15-May-2017 | 15:18:46 | 730 | 1609.00 | XLON | 1236169 | |
15-May-2017 | 15:15:59 | 144 | 1609.00 | XLON | 1227514 | |
15-May-2017 | 15:15:59 | 491 | 1609.00 | XLON | 1227512 | |
15-May-2017 | 15:14:59 | 9 | 1609.00 | XLON | 1224300 | |
15-May-2017 | 15:14:59 | 500 | 1609.00 | XLON | 1224298 | |
15-May-2017 | 15:14:59 | 167 | 1609.00 | XLON | 1224296 | |
15-May-2017 | 15:12:47 | 66 | 1609.00 | XLON | 1216856 | |
15-May-2017 | 15:12:47 | 378 | 1609.00 | XLON | 1216854 | |
15-May-2017 | 15:12:47 | 259 | 1609.00 | XLON | 1216858 | |
15-May-2017 | 15:12:47 | 734 | 1609.00 | XLON | 1216860 | |
15-May-2017 | 15:12:47 | 657 | 1609.00 | XLON | 1216852 | |
15-May-2017 | 15:08:13 | 107 | 1610.00 | XLON | 1204342 | |
15-May-2017 | 15:08:13 | 623 | 1610.00 | XLON | 1204340 | |
15-May-2017 | 15:08:13 | 704 | 1610.00 | XLON | 1204338 | |
15-May-2017 | 15:06:39 | 188 | 1611.00 | XLON | 1200174 | |
15-May-2017 | 15:06:39 | 500 | 1611.00 | XLON | 1200172 | |
15-May-2017 | 15:06:39 | 149 | 1611.00 | XLON | 1200170 | |
15-May-2017 | 15:04:39 | 496 | 1611.00 | XLON | 1194350 | |
15-May-2017 | 15:04:39 | 231 | 1611.00 | XLON | 1194352 | |
15-May-2017 | 15:03:21 | 103 | 1611.00 | XLON | 1190785 | |
15-May-2017 | 15:03:21 | 504 | 1611.00 | XLON | 1190783 | |
15-May-2017 | 14:59:15 | 714 | 1609.00 | XLON | 1177309 | |
15-May-2017 | 14:58:56 | 194 | 1609.00 | XLON | 1176449 | |
15-May-2017 | 14:58:56 | 430 | 1609.00 | XLON | 1176447 | |
15-May-2017 | 14:58:56 | 708 | 1609.00 | XLON | 1176445 | |
15-May-2017 | 14:56:33 | 663 | 1610.00 | XLON | 1170743 | |
15-May-2017 | 14:56:04 | 324 | 1611.00 | XLON | 1168963 | |
15-May-2017 | 14:56:04 | 306 | 1611.00 | XLON | 1168961 | |
15-May-2017 | 14:51:34 | 600 | 1610.00 | XLON | 1155307 | |
15-May-2017 | 14:51:34 | 176 | 1610.00 | XLON | 1155296 | |
15-May-2017 | 14:51:34 | 221 | 1610.00 | XLON | 1155292 | |
15-May-2017 | 14:51:34 | 467 | 1610.00 | XLON | 1155294 | |
15-May-2017 | 14:51:19 | 689 | 1611.00 | XLON | 1154689 | |
15-May-2017 | 14:51:19 | 19 | 1611.00 | XLON | 1154687 | |
15-May-2017 | 14:49:19 | 441 | 1611.00 | XLON | 1149474 | |
15-May-2017 | 14:49:19 | 100 | 1611.00 | XLON | 1149472 | |
15-May-2017 | 14:49:19 | 119 | 1611.00 | XLON | 1149470 | |
15-May-2017 | 14:47:19 | 220 | 1611.00 | XLON | 1144112 | |
15-May-2017 | 14:47:19 | 500 | 1611.00 | XLON | 1144110 | |
15-May-2017 | 14:43:02 | 481 | 1610.00 | XLON | 1131700 | |
15-May-2017 | 14:43:02 | 160 | 1610.00 | XLON | 1131702 | |
15-May-2017 | 14:43:02 | 594 | 1610.00 | XLON | 1131698 | |
15-May-2017 | 14:39:59 | 137 | 1611.00 | XLON | 1122901 | |
15-May-2017 | 14:39:59 | 1,582 | 1611.00 | XLON | 1122899 | |
15-May-2017 | 14:39:59 | 165 | 1611.00 | XLON | 1122897 | |
15-May-2017 | 14:39:59 | 7 | 1611.00 | XLON | 1122895 | |
15-May-2017 | 14:39:59 | 464 | 1611.00 | XLON | 1122881 | |
15-May-2017 | 14:39:59 | 500 | 1611.00 | XLON | 1122883 | |
15-May-2017 | 14:39:59 | 500 | 1611.00 | XLON | 1122885 | |
15-May-2017 | 14:39:59 | 97 | 1611.00 | XLON | 1122887 | |
15-May-2017 | 14:39:59 | 200 | 1611.00 | XLON | 1122889 | |
15-May-2017 | 14:39:59 | 447 | 1611.00 | XLON | 1122891 | |
15-May-2017 | 14:39:59 | 500 | 1611.00 | XLON | 1122893 | |
15-May-2017 | 14:39:59 | 252 | 1611.00 | XLON | 1122879 | |
15-May-2017 | 14:25:36 | 594 | 1608.00 | XLON | 1088316 | |
15-May-2017 | 14:25:36 | 6 | 1608.00 | XLON | 1088314 | |
15-May-2017 | 14:25:36 | 709 | 1608.00 | XLON | 1088312 | |
15-May-2017 | 14:23:14 | 657 | 1609.00 | XLON | 1081058 | |
15-May-2017 | 14:20:06 | 1,885 | 1609.00 | XLON | 1073133 | |
15-May-2017 | 14:18:59 | 120 | 1610.00 | XLON | 1070450 | |
15-May-2017 | 14:18:59 | 100 | 1610.00 | XLON | 1070452 | |
15-May-2017 | 14:18:59 | 56 | 1610.00 | XLON | 1070454 | |
15-May-2017 | 14:18:59 | 428 | 1610.00 | XLON | 1070448 | |
15-May-2017 | 14:16:59 | 332 | 1610.00 | XLON | 1064911 | |
15-May-2017 | 14:16:59 | 341 | 1610.00 | XLON | 1064909 | |
15-May-2017 | 14:14:39 | 345 | 1609.00 | XLON | 1058724 | |
15-May-2017 | 14:14:39 | 123 | 1609.00 | XLON | 1058722 | |
15-May-2017 | 14:14:39 | 145 | 1609.00 | XLON | 1058720 | |
15-May-2017 | 14:12:39 | 76 | 1609.00 | XLON | 1053486 | |
15-May-2017 | 14:12:39 | 50 | 1609.00 | XLON | 1053488 | |
15-May-2017 | 14:12:39 | 191 | 1609.00 | XLON | 1053490 | |
15-May-2017 | 14:12:39 | 40 | 1609.00 | XLON | 1053492 | |
15-May-2017 | 14:12:39 | 366 | 1609.00 | XLON | 1053494 | |
15-May-2017 | 14:07:03 | 642 | 1609.00 | XLON | 1041008 | |
15-May-2017 | 14:07:03 | 1,000 | 1609.00 | XLON | 1041006 | |
15-May-2017 | 14:07:03 | 445 | 1609.00 | XLON | 1041004 | |
15-May-2017 | 14:04:34 | 13 | 1610.00 | XLON | 1035463 | |
15-May-2017 | 14:04:34 | 500 | 1610.00 | XLON | 1035461 | |
15-May-2017 | 14:04:34 | 500 | 1610.00 | XLON | 1035459 | |
15-May-2017 | 14:04:34 | 508 | 1610.00 | XLON | 1035453 | |
15-May-2017 | 14:04:34 | 320 | 1610.00 | XLON | 1035451 | |
15-May-2017 | 14:04:34 | 174 | 1610.00 | XLON | 1035455 | |
15-May-2017 | 14:04:34 | 1 | 1610.00 | XLON | 1035457 | |
15-May-2017 | 14:00:19 | 52 | 1609.00 | XLON | 1024611 | |
15-May-2017 | 14:00:19 | 11 | 1609.00 | XLON | 1024609 | |
15-May-2017 | 14:00:19 | 601 | 1609.00 | XLON | 1024607 | |
15-May-2017 | 13:59:15 | 432 | 1609.00 | XLON | 1022050 | |
15-May-2017 | 13:59:15 | 337 | 1609.00 | XLON | 1022048 | |
15-May-2017 | 13:51:11 | 631 | 1608.00 | XLON | 1003889 | |
15-May-2017 | 13:51:11 | 68 | 1608.00 | XLON | 1003887 | |
15-May-2017 | 13:49:53 | 557 | 1609.00 | XLON | 1001009 | |
15-May-2017 | 13:49:53 | 179 | 1609.00 | XLON | 1001007 | |
15-May-2017 | 13:46:15 | 598 | 1608.00 | XLON | 992840 | |
15-May-2017 | 13:45:51 | 719 | 1608.00 | XLON | 991809 | |
15-May-2017 | 13:44:30 | 1,113 | 1608.00 | XLON | 988956 | |
15-May-2017 | 13:38:15 | 99 | 1608.00 | XLON | 976953 | |
15-May-2017 | 13:38:15 | 604 | 1608.00 | XLON | 976951 | |
15-May-2017 | 13:37:51 | 275 | 1608.00 | XLON | 975953 | |
15-May-2017 | 13:37:41 | 438 | 1608.00 | XLON | 975579 | |
15-May-2017 | 13:37:41 | 734 | 1608.00 | XLON | 975577 | |
15-May-2017 | 13:32:16 | 733 | 1607.00 | XLON | 963962 | |
15-May-2017 | 13:30:11 | 685 | 1608.00 | XLON | 958167 | |
15-May-2017 | 13:29:58 | 632 | 1608.00 | XLON | 955453 | |
15-May-2017 | 13:29:58 | 1,806 | 1608.00 | XLON | 955455 | |
15-May-2017 | 13:27:54 | 413 | 1609.00 | XLON | 952216 | |
15-May-2017 | 13:27:54 | 500 | 1609.00 | XLON | 952214 | |
15-May-2017 | 13:27:54 | 171 | 1609.00 | XLON | 952212 | |
15-May-2017 | 13:24:40 | 153 | 1608.00 | XLON | 947410 | |
15-May-2017 | 13:24:40 | 188 | 1608.00 | XLON | 947408 | |
15-May-2017 | 13:24:40 | 106 | 1608.00 | XLON | 947406 | |
15-May-2017 | 13:24:40 | 11 | 1608.00 | XLON | 947396 | |
15-May-2017 | 13:24:40 | 121 | 1608.00 | XLON | 947400 | |
15-May-2017 | 13:24:40 | 188 | 1608.00 | XLON | 947398 | |
15-May-2017 | 13:24:40 | 187 | 1608.00 | XLON | 947402 | |
15-May-2017 | 13:24:40 | 120 | 1608.00 | XLON | 947404 | |
15-May-2017 | 13:14:12 | 618 | 1606.00 | XLON | 933193 | |
15-May-2017 | 13:14:12 | 724 | 1606.00 | XLON | 933191 | |
15-May-2017 | 13:08:57 | 608 | 1606.00 | XLON | 925606 | |
15-May-2017 | 13:08:03 | 667 | 1607.00 | XLON | 924488 | |
15-May-2017 | 13:05:11 | 689 | 1608.00 | XLON | 920795 | |
15-May-2017 | 13:05:11 | 336 | 1608.00 | XLON | 920793 | |
15-May-2017 | 13:05:11 | 300 | 1608.00 | XLON | 920791 | |
15-May-2017 | 13:05:11 | 31 | 1608.00 | XLON | 920789 | |
15-May-2017 | 12:57:58 | 640 | 1608.00 | XLON | 908296 | |
15-May-2017 | 12:57:58 | 672 | 1608.00 | XLON | 908298 | |
15-May-2017 | 12:57:58 | 27 | 1608.00 | XLON | 908294 | |
15-May-2017 | 12:57:58 | 689 | 1608.00 | XLON | 908270 | |
15-May-2017 | 12:56:46 | 172 | 1609.00 | XLON | 906614 | |
15-May-2017 | 12:56:46 | 500 | 1609.00 | XLON | 906612 | |
15-May-2017 | 12:56:46 | 63 | 1609.00 | XLON | 906610 | |
15-May-2017 | 12:48:48 | 737 | 1609.00 | XLON | 896312 | |
15-May-2017 | 12:48:48 | 1,625 | 1609.00 | XLON | 896310 | |
15-May-2017 | 12:43:59 | 500 | 1610.00 | XLON | 888758 | |
15-May-2017 | 12:43:59 | 85 | 1610.00 | XLON | 888756 | |
15-May-2017 | 12:43:59 | 92 | 1610.00 | XLON | 888760 | |
15-May-2017 | 12:40:59 | 457 | 1610.00 | XLON | 885087 | |
15-May-2017 | 12:40:59 | 267 | 1610.00 | XLON | 885085 | |
15-May-2017 | 12:38:59 | 398 | 1610.00 | XLON | 882868 | |
15-May-2017 | 12:38:59 | 199 | 1610.00 | XLON | 882866 | |
15-May-2017 | 12:38:59 | 24 | 1610.00 | XLON | 882864 | |
15-May-2017 | 12:34:40 | 260 | 1609.00 | XLON | 877078 | |
15-May-2017 | 12:34:40 | 214 | 1609.00 | XLON | 877068 | |
15-May-2017 | 12:34:40 | 1,000 | 1609.00 | XLON | 877062 | |
15-May-2017 | 12:34:40 | 100 | 1609.00 | XLON | 877064 | |
15-May-2017 | 12:34:40 | 414 | 1609.00 | XLON | 877066 | |
15-May-2017 | 12:34:40 | 187 | 1609.00 | XLON | 877070 | |
15-May-2017 | 12:34:40 | 26 | 1609.00 | XLON | 877072 | |
15-May-2017 | 12:34:40 | 250 | 1609.00 | XLON | 877074 | |
15-May-2017 | 12:34:40 | 250 | 1609.00 | XLON | 877076 | |
15-May-2017 | 12:34:40 | 120 | 1609.00 | XLON | 877060 | |
15-May-2017 | 12:14:45 | 196 | 1609.00 | XLON | 852804 | |
15-May-2017 | 12:14:43 | 452 | 1609.00 | XLON | 852772 | |
15-May-2017 | 12:14:43 | 622 | 1609.00 | XLON | 852770 | |
15-May-2017 | 12:08:35 | 666 | 1609.00 | XLON | 846539 | |
15-May-2017 | 12:06:46 | 714 | 1609.00 | XLON | 844750 | |
15-May-2017 | 12:03:02 | 2,201 | 1609.00 | XLON | 840665 | |
15-May-2017 | 12:01:39 | 366 | 1610.00 | XLON | 839045 | |
15-May-2017 | 12:01:39 | 297 | 1610.00 | XLON | 839043 | |
15-May-2017 | 11:57:39 | 659 | 1609.00 | XLON | 834613 | |
15-May-2017 | 11:54:31 | 185 | 1609.00 | XLON | 832086 | |
15-May-2017 | 11:54:31 | 50 | 1609.00 | XLON | 832084 | |
15-May-2017 | 11:54:31 | 120 | 1609.00 | XLON | 832082 | |
15-May-2017 | 11:54:31 | 199 | 1609.00 | XLON | 832080 | |
15-May-2017 | 11:54:31 | 179 | 1609.00 | XLON | 832078 | |
15-May-2017 | 11:49:14 | 847 | 1608.00 | XLON | 826724 | |
15-May-2017 | 11:49:14 | 420 | 1608.00 | XLON | 826720 | |
15-May-2017 | 11:44:19 | 590 | 1609.00 | XLON | 821257 | |
15-May-2017 | 11:44:19 | 665 | 1609.00 | XLON | 821255 | |
15-May-2017 | 11:44:19 | 1,000 | 1609.00 | XLON | 821253 | |
15-May-2017 | 11:44:19 | 11 | 1609.00 | XLON | 821251 | |
15-May-2017 | 11:21:46 | 698 | 1608.00 | XLON | 800535 | |
15-May-2017 | 11:21:46 | 581 | 1608.00 | XLON | 800533 | |
15-May-2017 | 11:21:46 | 12 | 1608.00 | XLON | 800531 | |
15-May-2017 | 11:21:46 | 140 | 1608.00 | XLON | 800529 | |
15-May-2017 | 11:13:55 | 709 | 1608.00 | XLON | 794096 | |
15-May-2017 | 11:13:37 | 67 | 1608.00 | XLON | 793948 | |
15-May-2017 | 11:13:37 | 227 | 1608.00 | XLON | 793950 | |
15-May-2017 | 11:13:37 | 429 | 1608.00 | XLON | 793946 | |
15-May-2017 | 11:11:40 | 596 | 1608.00 | XLON | 792450 | |
15-May-2017 | 11:11:40 | 1,137 | 1608.00 | XLON | 792448 | |
15-May-2017 | 11:06:27 | 652 | 1609.00 | XLON | 788640 | |
15-May-2017 | 11:06:27 | 1,926 | 1609.00 | XLON | 788638 | |
15-May-2017 | 11:06:27 | 872 | 1609.00 | XLON | 788636 | |
15-May-2017 | 11:06:06 | 248 | 1609.00 | XLON | 788383 | |
15-May-2017 | 11:02:11 | 325 | 1609.00 | XLON | 783867 | |
15-May-2017 | 10:46:28 | 729 | 1607.00 | XLON | 766531 | |
15-May-2017 | 10:40:33 | 727 | 1608.00 | XLON | 761693 | |
15-May-2017 | 10:38:21 | 712 | 1608.00 | XLON | 759827 | |
15-May-2017 | 10:38:21 | 635 | 1608.00 | XLON | 759825 | |
15-May-2017 | 10:29:41 | 449 | 1609.00 | XLON | 752356 | |
15-May-2017 | 10:29:35 | 230 | 1609.00 | XLON | 752242 | |
15-May-2017 | 10:29:35 | 302 | 1609.00 | XLON | 752238 | |
15-May-2017 | 10:29:35 | 255 | 1609.00 | XLON | 752236 | |
15-May-2017 | 10:29:35 | 38 | 1609.00 | XLON | 752234 | |
15-May-2017 | 10:25:03 | 360 | 1609.00 | XLON | 748243 | |
15-May-2017 | 10:25:03 | 290 | 1609.00 | XLON | 748235 | |
15-May-2017 | 10:25:03 | 393 | 1609.00 | XLON | 748237 | |
15-May-2017 | 10:25:03 | 294 | 1609.00 | XLON | 748239 | |
15-May-2017 | 10:25:03 | 31 | 1609.00 | XLON | 748241 | |
15-May-2017 | 10:25:02 | 649 | 1609.00 | XLON | 748166 | |
15-May-2017 | 10:25:02 | 244 | 1609.00 | XLON | 748164 | |
15-May-2017 | 10:25:02 | 620 | 1609.00 | XLON | 748161 | |
15-May-2017 | 10:11:18 | 698 | 1608.00 | XLON | 736781 | |
15-May-2017 | 10:11:18 | 386 | 1608.00 | XLON | 736779 | |
15-May-2017 | 10:11:18 | 352 | 1608.00 | XLON | 736777 | |
15-May-2017 | 10:05:46 | 563 | 1608.00 | XLON | 731884 | |
15-May-2017 | 10:05:46 | 117 | 1608.00 | XLON | 731882 | |
15-May-2017 | 10:05:46 | 616 | 1608.00 | XLON | 731880 | |
15-May-2017 | 09:59:50 | 82 | 1609.00 | XLON | 726542 | |
15-May-2017 | 09:59:50 | 660 | 1609.00 | XLON | 726540 | |
15-May-2017 | 09:59:50 | 200 | 1609.00 | XLON | 726538 | |
15-May-2017 | 09:59:50 | 385 | 1609.00 | XLON | 726536 | |
15-May-2017 | 09:53:56 | 673 | 1609.00 | XLON | 716132 | |
15-May-2017 | 09:53:56 | 710 | 1609.00 | XLON | 716130 | |
15-May-2017 | 09:45:57 | 604 | 1609.00 | XLON | 703330 | |
15-May-2017 | 09:45:57 | 309 | 1609.00 | XLON | 703328 | |
15-May-2017 | 09:45:57 | 378 | 1609.00 | XLON | 703326 | |
15-May-2017 | 09:41:09 | 506 | 1609.00 | XLON | 695740 | |
15-May-2017 | 09:41:09 | 138 | 1609.00 | XLON | 695742 | |
15-May-2017 | 09:41:09 | 659 | 1609.00 | XLON | 695738 | |
15-May-2017 | 09:41:09 | 37 | 1609.00 | XLON | 695736 | |
15-May-2017 | 09:41:09 | 687 | 1609.00 | XLON | 695734 | |
15-May-2017 | 09:41:05 | 623 | 1609.00 | XLON | 695651 | |
15-May-2017 | 09:30:33 | 454 | 1609.00 | XLON | 682583 | |
15-May-2017 | 09:30:33 | 167 | 1609.00 | XLON | 682581 | |
15-May-2017 | 09:30:33 | 1,063 | 1609.00 | XLON | 682579 | |
15-May-2017 | 09:24:57 | 673 | 1607.00 | XLON | 675151 | |
15-May-2017 | 09:18:33 | 730 | 1608.00 | XLON | 665932 | |
15-May-2017 | 09:16:47 | 595 | 1609.00 | XLON | 662546 | |
15-May-2017 | 09:14:55 | 649 | 1609.00 | XLON | 658823 | |
15-May-2017 | 09:11:28 | 70 | 1609.00 | XLON | 654679 | |
15-May-2017 | 09:11:28 | 607 | 1609.00 | XLON | 654677 | |
15-May-2017 | 09:11:28 | 712 | 1609.00 | XLON | 654675 | |
15-May-2017 | 09:04:37 | 149 | 1610.00 | XLON | 644115 | |
15-May-2017 | 09:04:37 | 500 | 1610.00 | XLON | 644113 | |
15-May-2017 | 09:04:37 | 601 | 1610.00 | XLON | 644111 | |
15-May-2017 | 09:01:34 | 545 | 1611.00 | XLON | 640024 | |
15-May-2017 | 09:01:34 | 109 | 1611.00 | XLON | 640022 | |
15-May-2017 | 08:57:16 | 127 | 1610.00 | XLON | 632591 | |
15-May-2017 | 08:57:16 | 350 | 1611.00 | XLON | 632587 | |
15-May-2017 | 08:57:16 | 22 | 1611.00 | XLON | 632589 | |
15-May-2017 | 08:57:16 | 319 | 1611.00 | XLON | 632585 | |
15-May-2017 | 08:57:15 | 679 | 1611.00 | XLON | 632579 | |
15-May-2017 | 08:54:35 | 778 | 1610.00 | XLON | 628404 | |
15-May-2017 | 08:52:28 | 613 | 1610.00 | XLON | 624976 | |
15-May-2017 | 08:48:26 | 704 | 1612.00 | XLON | 618301 | |
15-May-2017 | 08:48:26 | 101 | 1612.00 | XLON | 618299 | |
15-May-2017 | 08:48:24 | 1,125 | 1612.00 | XLON | 618278 | |
15-May-2017 | 08:41:39 | 598 | 1611.00 | XLON | 605858 | |
15-May-2017 | 08:38:51 | 732 | 1613.00 | XLON | 600545 | |
15-May-2017 | 08:38:51 | 3 | 1613.00 | XLON | 600547 | |
15-May-2017 | 08:38:51 | 562 | 1613.00 | XLON | 600539 | |
15-May-2017 | 08:38:51 | 35 | 1613.00 | XLON | 600537 | |
15-May-2017 | 08:38:51 | 892 | 1613.00 | XLON | 600541 | |
15-May-2017 | 08:32:15 | 691 | 1613.00 | XLON | 588260 | |
15-May-2017 | 08:32:15 | 233 | 1613.00 | XLON | 588258 | |
15-May-2017 | 08:32:15 | 48 | 1613.00 | XLON | 588256 | |
15-May-2017 | 08:32:15 | 405 | 1613.00 | XLON | 588254 | |
15-May-2017 | 08:27:12 | 577 | 1613.00 | XLON | 580315 | |
15-May-2017 | 08:27:12 | 90 | 1613.00 | XLON | 580313 | |
15-May-2017 | 08:26:32 | 720 | 1614.00 | XLON | 579000 | |
15-May-2017 | 08:26:32 | 610 | 1614.00 | XLON | 579002 | |
15-May-2017 | 08:19:11 | 171 | 1614.00 | XLON | 566882 | |
15-May-2017 | 08:19:11 | 500 | 1614.00 | XLON | 566879 | |
15-May-2017 | 08:18:27 | 274 | 1615.00 | XLON | 565908 | |
15-May-2017 | 08:18:27 | 457 | 1615.00 | XLON | 565906 | |
15-May-2017 | 08:16:00 | 651 | 1615.00 | XLON | 562511 | |
15-May-2017 | 08:14:36 | 734 | 1616.00 | XLON | 560089 | |
15-May-2017 | 08:12:51 | 691 | 1616.00 | XLON | 557454 | |
15-May-2017 | 08:10:15 | 734 | 1617.00 | XLON | 553105 | |
15-May-2017 | 08:07:00 | 500 | 1620.00 | XLON | 545131 | |
15-May-2017 | 08:07:00 | 139 | 1620.00 | XLON | 545133 | |
15-May-2017 | 08:07:00 | 161 | 1620.00 | XLON | 545103 | |
15-May-2017 | 08:07:00 | 623 | 1620.00 | XLON | 545101 | |
15-May-2017 | 08:07:00 | 162 | 1620.00 | XLON | 545098 | |
15-May-2017 | 08:07:00 | 339 | 1620.00 | XLON | 545096 | |
15-May-2017 | 08:07:00 | 712 | 1620.00 | XLON | 545094 | |
15-May-2017 | 08:07:00 | 19 | 1620.00 | XLON | 545092 | |
15-May-2017 | 08:06:41 | 599 | 1620.00 | XLON | 544546 | |
15-May-2017 | 08:00:14 | 542 | 1621.00 | XLON | 534473 | |
15-May-2017 | 08:00:14 | 383 | 1621.00 | XLON | 534471 | |
15-May-2017 | 07:56:46 | 790 | 1620.00 | XLON | 527094 | |
15-May-2017 | 07:56:46 | 537 | 1620.00 | XLON | 527096 | |
15-May-2017 | 07:51:33 | 291 | 1618.00 | XLON | 516753 | |
15-May-2017 | 07:51:32 | 404 | 1618.00 | XLON | 516709 | |
15-May-2017 | 07:51:32 | 44 | 1618.00 | XLON | 516707 | |
15-May-2017 | 07:47:32 | 678 | 1618.00 | XLON | 508971 | |
15-May-2017 | 07:47:32 | 47 | 1618.00 | XLON | 508969 | |
15-May-2017 | 07:46:21 | 740 | 1618.00 | XLON | 506861 | |
15-May-2017 | 07:44:50 | 697 | 1618.00 | XLON | 504193 | |
15-May-2017 | 07:42:41 | 364 | 1617.00 | XLON | 500641 | |
15-May-2017 | 07:42:41 | 643 | 1617.00 | XLON | 500639 | |
15-May-2017 | 07:37:38 | 695 | 1617.00 | XLON | 491224 | |
15-May-2017 | 07:37:24 | 781 | 1617.00 | XLON | 490889 | |
15-May-2017 | 07:37:24 | 49 | 1617.00 | XLON | 490891 | |
15-May-2017 | 07:36:00 | 622 | 1618.00 | XLON | 488233 | |
15-May-2017 | 07:36:00 | 1,854 | 1618.00 | XLON | 488231 | |
15-May-2017 | 07:26:53 | 740 | 1617.00 | XLON | 470629 | |
15-May-2017 | 07:26:53 | 599 | 1617.00 | XLON | 470627 | |
15-May-2017 | 07:22:30 | 658 | 1618.00 | XLON | 462442 | |
15-May-2017 | 07:22:06 | 303 | 1619.00 | XLON | 461763 | |
15-May-2017 | 07:22:06 | 336 | 1619.00 | XLON | 461761 | |
15-May-2017 | 07:20:48 | 1,689 | 1620.00 | XLON | 459123 | |
15-May-2017 | 07:15:01 | 333 | 1616.00 | XLON | 447002 | |
15-May-2017 | 07:15:01 | 388 | 1616.00 | XLON | 447004 | |
15-May-2017 | 07:12:57 | 602 | 1616.00 | XLON | 442400 | |
15-May-2017 | 07:11:50 | 491 | 1618.00 | XLON | 440083 | |
15-May-2017 | 07:11:50 | 150 | 1618.00 | XLON | 440081 | |
15-May-2017 | 07:11:50 | 10 | 1618.00 | XLON | 440079 | |
15-May-2017 | 07:11:34 | 26 | 1618.00 | XLON | 439451 | |
15-May-2017 | 07:11:34 | 630 | 1618.00 | XLON | 439449 | |
15-May-2017 | 07:09:19 | 636 | 1617.00 | XLON | 434761 | |
15-May-2017 | 07:07:32 | 141 | 1618.00 | XLON | 430707 | |
15-May-2017 | 07:07:32 | 600 | 1618.00 | XLON | 430705 | |
15-May-2017 | 07:06:01 | 661 | 1616.00 | XLON | 427174 | |
15-May-2017 | 07:05:31 | 696 | 1617.00 | XLON | 426199 | |
15-May-2017 | 07:03:31 | 638 | 1618.00 | XLON | 422099 | |
15-May-2017 | 07:03:11 | 429 | 1618.00 | XLON | 421311 | |
15-May-2017 | 07:03:11 | 182 | 1618.00 | XLON | 421309 | |
15-May-2017 | 07:02:39 | 656 | 1618.00 | XLON | 419889 | |
15-May-2017 | 07:00:43 | 115 | 1615.00 | XLON | 415501 | |
15-May-2017 | 07:00:43 | 747 | 1615.00 | XLON | 415499 | |
15-May-2017 | 07:00:36 | 16 | 1616.00 | XLON | 415258 | |
15-May-2017 | 07:00:36 | 2,000 | 1616.00 | XLON | 415256 |
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: | 15 May 2017 |
Number of ordinary shares purchased: | 134,197 |
Volume weighted average price paid per share (€): | 18.1930 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
15-May-2017 | 15:27:28 | 487 | 18.175 | XAMS | 1270712 | |
15-May-2017 | 15:27:08 | 337 | 18.17 | XAMS | 1269459 | |
15-May-2017 | 15:26:33 | 502 | 18.17 | XAMS | 1267553 | |
15-May-2017 | 15:26:33 | 123 | 18.17 | XAMS | 1267551 | |
15-May-2017 | 15:25:14 | 370 | 18.16 | XAMS | 1262244 | |
15-May-2017 | 15:24:30 | 304 | 18.16 | XAMS | 1257463 | |
15-May-2017 | 15:24:30 | 40 | 18.16 | XAMS | 1257461 | |
15-May-2017 | 15:24:00 | 395 | 18.155 | XAMS | 1255895 | |
15-May-2017 | 15:22:43 | 324 | 18.155 | XAMS | 1251778 | |
15-May-2017 | 15:22:40 | 396 | 18.155 | XAMS | 1251571 | |
15-May-2017 | 15:21:31 | 374 | 18.155 | XAMS | 1248212 | |
15-May-2017 | 15:21:31 | 58 | 18.155 | XAMS | 1248210 | |
15-May-2017 | 15:21:18 | 348 | 18.155 | XAMS | 1247447 | |
15-May-2017 | 15:20:20 | 356 | 18.155 | XAMS | 1242618 | |
15-May-2017 | 15:20:20 | 7 | 18.155 | XAMS | 1242620 | |
15-May-2017 | 15:19:19 | 18 | 18.155 | XAMS | 1238164 | |
15-May-2017 | 15:19:19 | 284 | 18.155 | XAMS | 1238162 | |
15-May-2017 | 15:19:12 | 367 | 18.155 | XAMS | 1237925 | |
15-May-2017 | 15:18:40 | 167 | 18.16 | XAMS | 1235792 | |
15-May-2017 | 15:18:40 | 360 | 18.16 | XAMS | 1235790 | |
15-May-2017 | 15:17:05 | 254 | 18.165 | XAMS | 1230813 | |
15-May-2017 | 15:17:05 | 73 | 18.165 | XAMS | 1230811 | |
15-May-2017 | 15:17:05 | 327 | 18.165 | XAMS | 1230809 | |
15-May-2017 | 15:17:05 | 302 | 18.165 | XAMS | 1230795 | |
15-May-2017 | 15:16:10 | 227 | 18.17 | XAMS | 1228122 | |
15-May-2017 | 15:16:10 | 302 | 18.17 | XAMS | 1228120 | |
15-May-2017 | 15:13:59 | 331 | 18.155 | XAMS | 1220807 | |
15-May-2017 | 15:13:59 | 304 | 18.165 | XAMS | 1220803 | |
15-May-2017 | 15:13:59 | 336 | 18.165 | XAMS | 1220805 | |
15-May-2017 | 15:12:26 | 324 | 18.175 | XAMS | 1215968 | |
15-May-2017 | 15:12:20 | 388 | 18.175 | XAMS | 1215681 | |
15-May-2017 | 15:11:06 | 172 | 18.17 | XAMS | 1211926 | |
15-May-2017 | 15:10:50 | 343 | 18.17 | XAMS | 1211111 | |
15-May-2017 | 15:10:22 | 373 | 18.175 | XAMS | 1209778 | |
15-May-2017 | 15:10:22 | 375 | 18.175 | XAMS | 1209776 | |
15-May-2017 | 15:10:22 | 2 | 18.175 | XAMS | 1209774 | |
15-May-2017 | 15:08:13 | 520 | 18.175 | XAMS | 1204348 | |
15-May-2017 | 15:08:13 | 361 | 18.175 | XAMS | 1204346 | |
15-May-2017 | 15:08:13 | 231 | 18.175 | XAMS | 1204344 | |
15-May-2017 | 15:06:49 | 93 | 18.175 | XAMS | 1200682 | |
15-May-2017 | 15:05:14 | 357 | 18.175 | XAMS | 1196014 | |
15-May-2017 | 15:04:14 | 243 | 18.175 | XAMS | 1192810 | |
15-May-2017 | 15:04:14 | 81 | 18.175 | XAMS | 1192812 | |
15-May-2017 | 15:03:01 | 160 | 18.17 | XAMS | 1189991 | |
15-May-2017 | 15:03:01 | 160 | 18.17 | XAMS | 1189989 | |
15-May-2017 | 15:03:01 | 256 | 18.17 | XAMS | 1189987 | |
15-May-2017 | 15:03:01 | 200 | 18.17 | XAMS | 1189985 | |
15-May-2017 | 15:01:18 | 8 | 18.16 | XAMS | 1185451 | |
15-May-2017 | 15:00:54 | 352 | 18.16 | XAMS | 1184214 | |
15-May-2017 | 15:00:38 | 346 | 18.16 | XAMS | 1183611 | |
15-May-2017 | 14:59:05 | 253 | 18.165 | XAMS | 1176940 | |
15-May-2017 | 14:59:05 | 86 | 18.165 | XAMS | 1176938 | |
15-May-2017 | 14:58:56 | 368 | 18.165 | XAMS | 1176451 | |
15-May-2017 | 14:58:34 | 425 | 18.165 | XAMS | 1175486 | |
15-May-2017 | 14:56:44 | 105 | 18.165 | XAMS | 1171444 | |
15-May-2017 | 14:56:44 | 245 | 18.165 | XAMS | 1171442 | |
15-May-2017 | 14:55:42 | 306 | 18.175 | XAMS | 1167659 | |
15-May-2017 | 14:55:42 | 219 | 18.175 | XAMS | 1167657 | |
15-May-2017 | 14:55:34 | 137 | 18.175 | XAMS | 1167071 | |
15-May-2017 | 14:55:34 | 467 | 18.175 | XAMS | 1167069 | |
15-May-2017 | 14:53:51 | 518 | 18.18 | XAMS | 1162268 | |
15-May-2017 | 14:51:34 | 344 | 18.175 | XAMS | 1155309 | |
15-May-2017 | 14:50:29 | 585 | 18.185 | XAMS | 1152873 | |
15-May-2017 | 14:50:29 | 179 | 18.185 | XAMS | 1152871 | |
15-May-2017 | 14:50:00 | 142 | 18.185 | XAMS | 1151573 | |
15-May-2017 | 14:50:00 | 200 | 18.185 | XAMS | 1151571 | |
15-May-2017 | 14:49:00 | 69 | 18.185 | XAMS | 1148609 | |
15-May-2017 | 14:49:00 | 270 | 18.185 | XAMS | 1148607 | |
15-May-2017 | 14:47:03 | 838 | 18.18 | XAMS | 1143263 | |
15-May-2017 | 14:45:38 | 326 | 18.18 | XAMS | 1138916 | |
15-May-2017 | 14:43:03 | 22 | 18.16 | XAMS | 1131723 | |
15-May-2017 | 14:43:03 | 45 | 18.16 | XAMS | 1131721 | |
15-May-2017 | 14:43:03 | 368 | 18.16 | XAMS | 1131719 | |
15-May-2017 | 14:43:03 | 366 | 18.16 | XAMS | 1131717 | |
15-May-2017 | 14:41:08 | 636 | 18.165 | XAMS | 1126374 | |
15-May-2017 | 14:40:17 | 317 | 18.165 | XAMS | 1124175 | |
15-May-2017 | 14:40:17 | 400 | 18.165 | XAMS | 1124173 | |
15-May-2017 | 14:36:12 | 337 | 18.16 | XAMS | 1114223 | |
15-May-2017 | 14:36:12 | 559 | 18.16 | XAMS | 1114218 | |
15-May-2017 | 14:36:12 | 400 | 18.165 | XAMS | 1114216 | |
15-May-2017 | 14:34:54 | 134 | 18.16 | XAMS | 1111028 | |
15-May-2017 | 14:34:16 | 357 | 18.16 | XAMS | 1109317 | |
15-May-2017 | 14:33:50 | 398 | 18.16 | XAMS | 1108271 | |
15-May-2017 | 14:31:59 | 44 | 18.155 | XAMS | 1103619 | |
15-May-2017 | 14:31:59 | 141 | 18.155 | XAMS | 1103617 | |
15-May-2017 | 14:31:59 | 171 | 18.155 | XAMS | 1103615 | |
15-May-2017 | 14:31:38 | 119 | 18.15 | XAMS | 1103007 | |
15-May-2017 | 14:31:38 | 247 | 18.15 | XAMS | 1103005 | |
15-May-2017 | 14:30:37 | 120 | 18.145 | XAMS | 1100553 | |
15-May-2017 | 14:29:12 | 373 | 18.135 | XAMS | 1096513 | |
15-May-2017 | 14:27:22 | 1 | 18.14 | XAMS | 1092407 | |
15-May-2017 | 14:27:22 | 862 | 18.14 | XAMS | 1092405 | |
15-May-2017 | 14:23:01 | 326 | 18.135 | XAMS | 1080508 | |
15-May-2017 | 14:23:01 | 305 | 18.135 | XAMS | 1080489 | |
15-May-2017 | 14:23:01 | 493 | 18.135 | XAMS | 1080487 | |
15-May-2017 | 14:20:06 | 80 | 18.13 | XAMS | 1073137 | |
15-May-2017 | 14:20:06 | 285 | 18.13 | XAMS | 1073135 | |
15-May-2017 | 14:19:52 | 298 | 18.13 | XAMS | 1072522 | |
15-May-2017 | 14:19:52 | 46 | 18.13 | XAMS | 1072520 | |
15-May-2017 | 14:19:52 | 355 | 18.13 | XAMS | 1072518 | |
15-May-2017 | 14:19:00 | 65 | 18.135 | XAMS | 1070483 | |
15-May-2017 | 14:19:00 | 288 | 18.135 | XAMS | 1070481 | |
15-May-2017 | 14:15:44 | 789 | 18.12 | XAMS | 1061798 | |
15-May-2017 | 14:13:12 | 348 | 18.115 | XAMS | 1055184 | |
15-May-2017 | 14:12:07 | 349 | 18.115 | XAMS | 1052437 | |
15-May-2017 | 14:11:50 | 355 | 18.12 | XAMS | 1051964 | |
15-May-2017 | 14:11:50 | 350 | 18.12 | XAMS | 1051962 | |
15-May-2017 | 14:11:12 | 359 | 18.125 | XAMS | 1050541 | |
15-May-2017 | 14:07:04 | 331 | 18.13 | XAMS | 1041037 | |
15-May-2017 | 14:07:00 | 840 | 18.135 | XAMS | 1040878 | |
15-May-2017 | 14:06:35 | 345 | 18.14 | XAMS | 1040052 | |
15-May-2017 | 14:03:20 | 1002 | 18.13 | XAMS | 1032785 | |
15-May-2017 | 14:02:40 | 342 | 18.125 | XAMS | 1030587 | |
15-May-2017 | 14:02:40 | 203 | 18.125 | XAMS | 1030585 | |
15-May-2017 | 13:58:40 | 332 | 18.12 | XAMS | 1020962 | |
15-May-2017 | 13:58:40 | 339 | 18.12 | XAMS | 1020960 | |
15-May-2017 | 13:58:40 | 367 | 18.12 | XAMS | 1020958 | |
15-May-2017 | 13:58:06 | 37 | 18.125 | XAMS | 1019869 | |
15-May-2017 | 13:58:06 | 203 | 18.125 | XAMS | 1019867 | |
15-May-2017 | 13:58:06 | 61 | 18.125 | XAMS | 1019865 | |
15-May-2017 | 13:58:06 | 40 | 18.125 | XAMS | 1019863 | |
15-May-2017 | 13:55:12 | 310 | 18.12 | XAMS | 1013800 | |
15-May-2017 | 13:55:12 | 320 | 18.12 | XAMS | 1013798 | |
15-May-2017 | 13:52:46 | 367 | 18.125 | XAMS | 1007694 | |
15-May-2017 | 13:51:10 | 334 | 18.125 | XAMS | 1003870 | |
15-May-2017 | 13:50:12 | 368 | 18.13 | XAMS | 1001820 | |
15-May-2017 | 13:49:30 | 490 | 18.135 | XAMS | 1000277 | |
15-May-2017 | 13:48:30 | 190 | 18.125 | XAMS | 998056 | |
15-May-2017 | 13:48:30 | 775 | 18.125 | XAMS | 998054 | |
15-May-2017 | 13:47:50 | 342 | 18.12 | XAMS | 996348 | |
15-May-2017 | 13:44:08 | 317 | 18.115 | XAMS | 988261 | |
15-May-2017 | 13:43:39 | 511 | 18.12 | XAMS | 987377 | |
15-May-2017 | 13:42:21 | 364 | 18.115 | XAMS | 984767 | |
15-May-2017 | 13:40:29 | 361 | 18.115 | XAMS | 981166 | |
15-May-2017 | 13:40:26 | 2 | 18.115 | XAMS | 981088 | |
15-May-2017 | 13:40:26 | 254 | 18.115 | XAMS | 981033 | |
15-May-2017 | 13:40:06 | 100 | 18.115 | XAMS | 980342 | |
15-May-2017 | 13:38:15 | 366 | 18.12 | XAMS | 976955 | |
15-May-2017 | 13:37:51 | 326 | 18.115 | XAMS | 975951 | |
15-May-2017 | 13:37:51 | 376 | 18.115 | XAMS | 975949 | |
15-May-2017 | 13:37:51 | 430 | 18.115 | XAMS | 975947 | |
15-May-2017 | 13:37:00 | 332 | 18.12 | XAMS | 974280 | |
15-May-2017 | 13:33:53 | 365 | 18.105 | XAMS | 967207 | |
15-May-2017 | 13:33:53 | 392 | 18.105 | XAMS | 967205 | |
15-May-2017 | 13:31:50 | 357 | 18.105 | XAMS | 962738 | |
15-May-2017 | 13:30:18 | 318 | 18.12 | XAMS | 958727 | |
15-May-2017 | 13:30:12 | 323 | 18.12 | XAMS | 958229 | |
15-May-2017 | 13:30:12 | 347 | 18.12 | XAMS | 958227 | |
15-May-2017 | 13:28:59 | 307 | 18.125 | XAMS | 953886 | |
15-May-2017 | 13:28:59 | 741 | 18.125 | XAMS | 953884 | |
15-May-2017 | 13:28:20 | 42 | 18.13 | XAMS | 952967 | |
15-May-2017 | 13:28:20 | 302 | 18.13 | XAMS | 952965 | |
15-May-2017 | 13:27:20 | 11 | 18.13 | XAMS | 951239 | |
15-May-2017 | 13:27:20 | 337 | 18.13 | XAMS | 951237 | |
15-May-2017 | 13:22:50 | 315 | 18.11 | XAMS | 944265 | |
15-May-2017 | 13:21:14 | 369 | 18.105 | XAMS | 941861 | |
15-May-2017 | 13:19:47 | 340 | 18.11 | XAMS | 939890 | |
15-May-2017 | 13:19:00 | 735 | 18.115 | XAMS | 938939 | |
15-May-2017 | 13:14:12 | 328 | 18.09 | XAMS | 933208 | |
15-May-2017 | 13:14:11 | 339 | 18.095 | XAMS | 933170 | |
15-May-2017 | 13:14:11 | 343 | 18.095 | XAMS | 933168 | |
15-May-2017 | 13:09:39 | 365 | 18.095 | XAMS | 926698 | |
15-May-2017 | 13:08:04 | 281 | 18.11 | XAMS | 924492 | |
15-May-2017 | 13:08:04 | 45 | 18.11 | XAMS | 924494 | |
15-May-2017 | 13:06:35 | 299 | 18.115 | XAMS | 922764 | |
15-May-2017 | 13:05:44 | 342 | 18.115 | XAMS | 921615 | |
15-May-2017 | 13:05:11 | 324 | 18.12 | XAMS | 920787 | |
15-May-2017 | 13:05:11 | 379 | 18.12 | XAMS | 920785 | |
15-May-2017 | 13:05:11 | 329 | 18.12 | XAMS | 920783 | |
15-May-2017 | 13:00:06 | 362 | 18.125 | XAMS | 911828 | |
15-May-2017 | 12:57:53 | 319 | 18.115 | XAMS | 908134 | |
15-May-2017 | 12:57:03 | 325 | 18.12 | XAMS | 906916 | |
15-May-2017 | 12:56:01 | 73 | 18.125 | XAMS | 905736 | |
15-May-2017 | 12:55:59 | 61 | 18.125 | XAMS | 905673 | |
15-May-2017 | 12:55:39 | 38 | 18.125 | XAMS | 905270 | |
15-May-2017 | 12:55:39 | 163 | 18.125 | XAMS | 905268 | |
15-May-2017 | 12:54:18 | 346 | 18.13 | XAMS | 903780 | |
15-May-2017 | 12:54:18 | 319 | 18.13 | XAMS | 903782 | |
15-May-2017 | 12:51:35 | 321 | 18.13 | XAMS | 899993 | |
15-May-2017 | 12:48:48 | 310 | 18.135 | XAMS | 896314 | |
15-May-2017 | 12:48:32 | 358 | 18.14 | XAMS | 895932 | |
15-May-2017 | 12:48:32 | 353 | 18.14 | XAMS | 895930 | |
15-May-2017 | 12:48:32 | 371 | 18.14 | XAMS | 895928 | |
15-May-2017 | 12:47:20 | 54 | 18.145 | XAMS | 894027 | |
15-May-2017 | 12:47:20 | 362 | 18.145 | XAMS | 894025 | |
15-May-2017 | 12:40:49 | 637 | 18.145 | XAMS | 884977 | |
15-May-2017 | 12:38:10 | 412 | 18.145 | XAMS | 881869 | |
15-May-2017 | 12:36:23 | 320 | 18.145 | XAMS | 879533 | |
15-May-2017 | 12:35:12 | 365 | 18.145 | XAMS | 877855 | |
15-May-2017 | 12:33:12 | 585 | 18.15 | XAMS | 874832 | |
15-May-2017 | 12:32:14 | 331 | 18.15 | XAMS | 873342 | |
15-May-2017 | 12:29:56 | 364 | 18.15 | XAMS | 870093 | |
15-May-2017 | 12:29:52 | 332 | 18.15 | XAMS | 869895 | |
15-May-2017 | 12:27:18 | 561 | 18.155 | XAMS | 866928 | |
15-May-2017 | 12:22:42 | 108 | 18.145 | XAMS | 861253 | |
15-May-2017 | 12:22:42 | 226 | 18.145 | XAMS | 861251 | |
15-May-2017 | 12:22:42 | 232 | 18.145 | XAMS | 861249 | |
15-May-2017 | 12:21:12 | 688 | 18.145 | XAMS | 859652 | |
15-May-2017 | 12:21:00 | 143 | 18.15 | XAMS | 859337 | |
15-May-2017 | 12:21:00 | 200 | 18.15 | XAMS | 859335 | |
15-May-2017 | 12:14:37 | 344 | 18.145 | XAMS | 852629 | |
15-May-2017 | 12:14:37 | 347 | 18.145 | XAMS | 852627 | |
15-May-2017 | 12:14:37 | 160 | 18.145 | XAMS | 852623 | |
15-May-2017 | 12:14:37 | 148 | 18.145 | XAMS | 852625 | |
15-May-2017 | 12:13:20 | 12 | 18.15 | XAMS | 851389 | |
15-May-2017 | 12:13:20 | 319 | 18.15 | XAMS | 851387 | |
15-May-2017 | 12:11:20 | 32 | 18.15 | XAMS | 849604 | |
15-May-2017 | 12:11:20 | 328 | 18.15 | XAMS | 849602 | |
15-May-2017 | 12:04:08 | 331 | 18.15 | XAMS | 841612 | |
15-May-2017 | 12:02:45 | 303 | 18.155 | XAMS | 840351 | |
15-May-2017 | 12:01:52 | 327 | 18.16 | XAMS | 839341 | |
15-May-2017 | 12:01:52 | 18 | 18.16 | XAMS | 839339 | |
15-May-2017 | 12:01:52 | 315 | 18.16 | XAMS | 839337 | |
15-May-2017 | 12:01:52 | 468 | 18.16 | XAMS | 839335 | |
15-May-2017 | 12:01:52 | 183 | 18.16 | XAMS | 839333 | |
15-May-2017 | 11:59:10 | 144 | 18.165 | XAMS | 836297 | |
15-May-2017 | 11:59:10 | 100 | 18.165 | XAMS | 836293 | |
15-May-2017 | 11:59:10 | 200 | 18.165 | XAMS | 836295 | |
15-May-2017 | 11:53:09 | 353 | 18.16 | XAMS | 830621 | |
15-May-2017 | 11:49:14 | 357 | 18.16 | XAMS | 826722 | |
15-May-2017 | 11:48:20 | 416 | 18.165 | XAMS | 825669 | |
15-May-2017 | 11:45:17 | 399 | 18.165 | XAMS | 822189 | |
15-May-2017 | 11:45:15 | 364 | 18.17 | XAMS | 822145 | |
15-May-2017 | 11:45:15 | 313 | 18.17 | XAMS | 822143 | |
15-May-2017 | 11:45:15 | 222 | 18.17 | XAMS | 822141 | |
15-May-2017 | 11:42:09 | 126 | 18.17 | XAMS | 819189 | |
15-May-2017 | 11:42:09 | 150 | 18.17 | XAMS | 819187 | |
15-May-2017 | 11:40:31 | 174 | 18.17 | XAMS | 817849 | |
15-May-2017 | 11:38:57 | 378 | 18.17 | XAMS | 815877 | |
15-May-2017 | 11:34:32 | 919 | 18.17 | XAMS | 811496 | |
15-May-2017 | 11:34:20 | 362 | 18.175 | XAMS | 811284 | |
15-May-2017 | 11:32:01 | 333 | 18.175 | XAMS | 809545 | |
15-May-2017 | 11:24:20 | 306 | 18.16 | XAMS | 802564 | |
15-May-2017 | 11:21:46 | 238 | 18.16 | XAMS | 800541 | |
15-May-2017 | 11:21:46 | 100 | 18.16 | XAMS | 800539 | |
15-May-2017 | 11:21:46 | 17 | 18.16 | XAMS | 800537 | |
15-May-2017 | 11:20:20 | 205 | 18.17 | XAMS | 799427 | |
15-May-2017 | 11:20:20 | 152 | 18.17 | XAMS | 799425 | |
15-May-2017 | 11:18:50 | 33 | 18.17 | XAMS | 798288 | |
15-May-2017 | 11:18:50 | 847 | 18.17 | XAMS | 798286 | |
15-May-2017 | 11:13:37 | 354 | 18.16 | XAMS | 793952 | |
15-May-2017 | 11:11:10 | 1024 | 18.17 | XAMS | 792077 | |
15-May-2017 | 11:10:45 | 352 | 18.175 | XAMS | 791807 | |
15-May-2017 | 11:06:23 | 681 | 18.17 | XAMS | 788606 | |
15-May-2017 | 11:06:23 | 325 | 18.17 | XAMS | 788608 | |
15-May-2017 | 10:59:28 | 304 | 18.165 | XAMS | 780742 | |
15-May-2017 | 10:59:28 | 326 | 18.165 | XAMS | 780740 | |
15-May-2017 | 10:57:20 | 325 | 18.17 | XAMS | 778317 | |
15-May-2017 | 10:57:20 | 787 | 18.17 | XAMS | 778315 | |
15-May-2017 | 10:56:00 | 46 | 18.175 | XAMS | 776353 | |
15-May-2017 | 10:56:00 | 461 | 18.175 | XAMS | 776351 | |
15-May-2017 | 10:56:00 | 46 | 18.175 | XAMS | 776349 | |
15-May-2017 | 10:46:33 | 328 | 18.15 | XAMS | 766590 | |
15-May-2017 | 10:45:17 | 332 | 18.155 | XAMS | 765670 | |
15-May-2017 | 10:42:20 | 367 | 18.16 | XAMS | 762908 | |
15-May-2017 | 10:41:10 | 396 | 18.165 | XAMS | 762108 | |
15-May-2017 | 10:41:08 | 670 | 18.17 | XAMS | 762089 | |
15-May-2017 | 10:41:08 | 345 | 18.17 | XAMS | 762091 | |
15-May-2017 | 10:39:40 | 302 | 18.175 | XAMS | 760924 | |
15-May-2017 | 10:31:07 | 363 | 18.165 | XAMS | 753719 | |
15-May-2017 | 10:29:15 | 327 | 18.17 | XAMS | 751960 | |
15-May-2017 | 10:28:44 | 344 | 18.175 | XAMS | 751584 | |
15-May-2017 | 10:25:09 | 360 | 18.175 | XAMS | 748535 | |
15-May-2017 | 10:24:48 | 325 | 18.18 | XAMS | 747930 | |
15-May-2017 | 10:24:48 | 42 | 18.18 | XAMS | 747928 | |
15-May-2017 | 10:22:19 | 350 | 18.18 | XAMS | 745780 | |
15-May-2017 | 10:22:19 | 370 | 18.18 | XAMS | 745778 | |
15-May-2017 | 10:19:54 | 258 | 18.18 | XAMS | 743889 | |
15-May-2017 | 10:19:54 | 735 | 18.18 | XAMS | 743887 | |
15-May-2017 | 10:18:49 | 326 | 18.185 | XAMS | 743131 | |
15-May-2017 | 10:10:50 | 350 | 18.17 | XAMS | 736368 | |
15-May-2017 | 10:10:50 | 467 | 18.17 | XAMS | 736366 | |
15-May-2017 | 10:05:13 | 322 | 18.17 | XAMS | 731211 | |
15-May-2017 | 10:05:11 | 596 | 18.175 | XAMS | 731160 | |
15-May-2017 | 10:05:11 | 197 | 18.175 | XAMS | 731158 | |
15-May-2017 | 09:59:46 | 417 | 18.17 | XAMS | 726470 | |
15-May-2017 | 09:59:19 | 358 | 18.175 | XAMS | 725528 | |
15-May-2017 | 09:59:19 | 163 | 18.175 | XAMS | 725526 | |
15-May-2017 | 09:59:19 | 161 | 18.175 | XAMS | 725524 | |
15-May-2017 | 09:59:19 | 332 | 18.175 | XAMS | 725522 | |
15-May-2017 | 09:59:19 | 39 | 18.175 | XAMS | 725520 | |
15-May-2017 | 09:56:29 | 330 | 18.175 | XAMS | 720099 | |
15-May-2017 | 09:55:34 | 355 | 18.175 | XAMS | 718769 | |
15-May-2017 | 09:53:09 | 328 | 18.175 | XAMS | 715011 | |
15-May-2017 | 09:45:57 | 437 | 18.175 | XAMS | 703336 | |
15-May-2017 | 09:45:50 | 683 | 18.18 | XAMS | 703023 | |
15-May-2017 | 09:40:29 | 350 | 18.17 | XAMS | 694995 | |
15-May-2017 | 09:40:29 | 346 | 18.17 | XAMS | 694993 | |
15-May-2017 | 09:36:54 | 371 | 18.175 | XAMS | 690971 | |
15-May-2017 | 09:35:06 | 354 | 18.175 | XAMS | 688373 | |
15-May-2017 | 09:33:49 | 358 | 18.175 | XAMS | 686901 | |
15-May-2017 | 09:33:49 | 112 | 18.175 | XAMS | 686899 | |
15-May-2017 | 09:33:49 | 323 | 18.175 | XAMS | 686896 | |
15-May-2017 | 09:30:30 | 328 | 18.175 | XAMS | 682497 | |
15-May-2017 | 09:30:30 | 700 | 18.175 | XAMS | 682495 | |
15-May-2017 | 09:24:46 | 348 | 18.155 | XAMS | 674882 | |
15-May-2017 | 09:23:33 | 357 | 18.155 | XAMS | 673280 | |
15-May-2017 | 09:20:12 | 360 | 18.16 | XAMS | 668302 | |
15-May-2017 | 09:18:24 | 277 | 18.17 | XAMS | 665541 | |
15-May-2017 | 09:18:24 | 63 | 18.17 | XAMS | 665539 | |
15-May-2017 | 09:16:56 | 351 | 18.175 | XAMS | 662825 | |
15-May-2017 | 09:16:45 | 347 | 18.18 | XAMS | 662388 | |
15-May-2017 | 09:13:57 | 301 | 18.18 | XAMS | 657644 | |
15-May-2017 | 09:13:30 | 349 | 18.19 | XAMS | 657127 | |
15-May-2017 | 09:11:28 | 324 | 18.19 | XAMS | 654672 | |
15-May-2017 | 09:10:01 | 371 | 18.19 | XAMS | 651985 | |
15-May-2017 | 09:10:01 | 360 | 18.19 | XAMS | 651951 | |
15-May-2017 | 09:06:57 | 340 | 18.195 | XAMS | 647994 | |
15-May-2017 | 09:05:57 | 339 | 18.2 | XAMS | 646410 | |
15-May-2017 | 09:03:42 | 362 | 18.205 | XAMS | 643099 | |
15-May-2017 | 09:03:38 | 355 | 18.205 | XAMS | 642983 | |
15-May-2017 | 09:01:38 | 235 | 18.21 | XAMS | 640159 | |
15-May-2017 | 09:01:38 | 550 | 18.21 | XAMS | 640157 | |
15-May-2017 | 08:56:59 | 493 | 18.21 | XAMS | 632136 | |
15-May-2017 | 08:54:01 | 333 | 18.185 | XAMS | 627256 | |
15-May-2017 | 08:52:28 | 370 | 18.18 | XAMS | 624973 | |
15-May-2017 | 08:51:15 | 327 | 18.185 | XAMS | 623322 | |
15-May-2017 | 08:49:18 | 322 | 18.195 | XAMS | 619990 | |
15-May-2017 | 08:48:23 | 370 | 18.21 | XAMS | 618255 | |
15-May-2017 | 08:48:23 | 498 | 18.215 | XAMS | 618253 | |
15-May-2017 | 08:48:23 | 334 | 18.215 | XAMS | 618251 | |
15-May-2017 | 08:43:07 | 364 | 18.22 | XAMS | 608893 | |
15-May-2017 | 08:41:37 | 340 | 18.22 | XAMS | 605795 | |
15-May-2017 | 08:39:58 | 321 | 18.23 | XAMS | 602953 | |
15-May-2017 | 08:38:51 | 342 | 18.235 | XAMS | 600549 | |
15-May-2017 | 08:38:29 | 205 | 18.24 | XAMS | 599888 | |
15-May-2017 | 08:38:29 | 118 | 18.24 | XAMS | 599886 | |
15-May-2017 | 08:37:41 | 742 | 18.24 | XAMS | 598159 | |
15-May-2017 | 08:37:14 | 103 | 18.235 | XAMS | 597216 | |
15-May-2017 | 08:37:14 | 366 | 18.235 | XAMS | 597214 | |
15-May-2017 | 08:31:57 | 337 | 18.25 | XAMS | 587822 | |
15-May-2017 | 08:31:57 | 359 | 18.25 | XAMS | 587820 | |
15-May-2017 | 08:30:12 | 28 | 18.245 | XAMS | 585015 | |
15-May-2017 | 08:29:48 | 364 | 18.25 | XAMS | 584355 | |
15-May-2017 | 08:28:58 | 342 | 18.255 | XAMS | 583065 | |
15-May-2017 | 08:26:32 | 363 | 18.26 | XAMS | 578991 | |
15-May-2017 | 08:25:37 | 285 | 18.255 | XAMS | 577381 | |
15-May-2017 | 08:25:34 | 118 | 18.255 | XAMS | 577340 | |
15-May-2017 | 08:25:08 | 135 | 18.26 | XAMS | 576688 | |
15-May-2017 | 08:25:08 | 356 | 18.26 | XAMS | 576690 | |
15-May-2017 | 08:25:08 | 305 | 18.26 | XAMS | 576692 | |
15-May-2017 | 08:20:18 | 299 | 18.26 | XAMS | 568649 | |
15-May-2017 | 08:19:06 | 351 | 18.26 | XAMS | 566761 | |
15-May-2017 | 08:18:19 | 341 | 18.265 | XAMS | 565747 | |
15-May-2017 | 08:16:56 | 336 | 18.275 | XAMS | 563893 | |
15-May-2017 | 08:15:53 | 238 | 18.285 | XAMS | 562237 | |
15-May-2017 | 08:15:53 | 150 | 18.285 | XAMS | 562235 | |
15-May-2017 | 08:14:31 | 56 | 18.295 | XAMS | 559931 | |
15-May-2017 | 08:14:19 | 258 | 18.295 | XAMS | 559607 | |
15-May-2017 | 08:13:06 | 350 | 18.29 | XAMS | 557832 | |
15-May-2017 | 08:12:50 | 330 | 18.295 | XAMS | 557418 | |
15-May-2017 | 08:10:08 | 349 | 18.31 | XAMS | 552835 | |
15-May-2017 | 08:10:00 | 61 | 18.315 | XAMS | 552608 | |
15-May-2017 | 08:10:00 | 266 | 18.315 | XAMS | 552610 | |
15-May-2017 | 08:08:05 | 368 | 18.31 | XAMS | 548099 | |
15-May-2017 | 08:07:00 | 323 | 18.33 | XAMS | 545050 | |
15-May-2017 | 08:06:59 | 354 | 18.335 | XAMS | 545002 | |
15-May-2017 | 08:05:46 | 315 | 18.34 | XAMS | 542983 | |
15-May-2017 | 08:05:06 | 40 | 18.34 | XAMS | 541710 | |
15-May-2017 | 08:04:19 | 91 | 18.34 | XAMS | 540353 | |
15-May-2017 | 08:03:46 | 253 | 18.34 | XAMS | 539446 | |
15-May-2017 | 08:03:46 | 27 | 18.34 | XAMS | 539444 | |
15-May-2017 | 08:03:06 | 300 | 18.34 | XAMS | 538515 | |
15-May-2017 | 08:02:04 | 319 | 18.34 | XAMS | 537251 | |
15-May-2017 | 08:00:14 | 130 | 18.345 | XAMS | 534479 | |
15-May-2017 | 08:00:14 | 149 | 18.345 | XAMS | 534477 | |
15-May-2017 | 08:00:12 | 68 | 18.345 | XAMS | 534373 | |
15-May-2017 | 07:59:14 | 418 | 18.345 | XAMS | 532582 | |
15-May-2017 | 07:58:13 | 368 | 18.34 | XAMS | 530154 | |
15-May-2017 | 07:56:46 | 325 | 18.335 | XAMS | 527098 | |
15-May-2017 | 07:55:36 | 349 | 18.33 | XAMS | 524978 | |
15-May-2017 | 07:55:36 | 298 | 18.33 | XAMS | 524976 | |
15-May-2017 | 07:54:04 | 50 | 18.33 | XAMS | 521884 | |
15-May-2017 | 07:53:19 | 612 | 18.335 | XAMS | 520111 | |
15-May-2017 | 07:52:04 | 110 | 18.325 | XAMS | 517931 | |
15-May-2017 | 07:49:15 | 361 | 18.32 | XAMS | 512023 | |
15-May-2017 | 07:49:15 | 304 | 18.32 | XAMS | 512021 | |
15-May-2017 | 07:47:41 | 360 | 18.325 | XAMS | 509260 | |
15-May-2017 | 07:44:50 | 332 | 18.33 | XAMS | 504165 | |
15-May-2017 | 07:44:50 | 392 | 18.33 | XAMS | 504150 | |
15-May-2017 | 07:44:10 | 636 | 18.33 | XAMS | 503035 | |
15-May-2017 | 07:40:55 | 365 | 18.325 | XAMS | 497502 | |
15-May-2017 | 07:39:17 | 308 | 18.325 | XAMS | 494473 | |
15-May-2017 | 07:37:39 | 292 | 18.325 | XAMS | 491245 | |
15-May-2017 | 07:37:39 | 113 | 18.325 | XAMS | 491237 | |
15-May-2017 | 07:37:00 | 387 | 18.325 | XAMS | 490211 | |
15-May-2017 | 07:36:00 | 348 | 18.33 | XAMS | 488242 | |
15-May-2017 | 07:33:08 | 362 | 18.32 | XAMS | 482790 | |
15-May-2017 | 07:33:08 | 53 | 18.32 | XAMS | 482788 | |
15-May-2017 | 07:33:08 | 13 | 18.32 | XAMS | 482786 | |
15-May-2017 | 07:33:08 | 450 | 18.32 | XAMS | 482784 | |
15-May-2017 | 07:32:12 | 451 | 18.32 | XAMS | 481101 | |
15-May-2017 | 07:30:18 | 363 | 18.325 | XAMS | 477267 | |
15-May-2017 | 07:30:18 | 271 | 18.325 | XAMS | 477265 | |
15-May-2017 | 07:26:14 | 225 | 18.315 | XAMS | 469554 | |
15-May-2017 | 07:26:14 | 110 | 18.315 | XAMS | 469552 | |
15-May-2017 | 07:25:14 | 7 | 18.315 | XAMS | 467590 | |
15-May-2017 | 07:25:14 | 358 | 18.315 | XAMS | 467588 | |
15-May-2017 | 07:23:59 | 306 | 18.31 | XAMS | 465064 | |
15-May-2017 | 07:23:46 | 364 | 18.32 | XAMS | 464626 | |
15-May-2017 | 07:22:03 | 307 | 18.33 | XAMS | 461603 | |
15-May-2017 | 07:21:52 | 372 | 18.34 | XAMS | 461242 | |
15-May-2017 | 07:20:48 | 255 | 18.345 | XAMS | 459121 | |
15-May-2017 | 07:20:48 | 73 | 18.345 | XAMS | 459119 | |
15-May-2017 | 07:19:52 | 321 | 18.35 | XAMS | 456998 | |
15-May-2017 | 07:19:52 | 15 | 18.35 | XAMS | 456996 | |
15-May-2017 | 07:18:37 | 316 | 18.33 | XAMS | 454539 | |
15-May-2017 | 07:18:37 | 381 | 18.335 | XAMS | 454537 | |
15-May-2017 | 07:17:57 | 212 | 18.34 | XAMS | 453334 | |
15-May-2017 | 07:17:57 | 266 | 18.34 | XAMS | 453332 | |
15-May-2017 | 07:15:30 | 355 | 18.32 | XAMS | 448444 | |
15-May-2017 | 07:15:25 | 545 | 18.325 | XAMS | 448223 | |
15-May-2017 | 07:13:44 | 335 | 18.315 | XAMS | 444208 | |
15-May-2017 | 07:11:50 | 365 | 18.33 | XAMS | 440075 | |
15-May-2017 | 07:11:18 | 325 | 18.34 | XAMS | 438956 | |
15-May-2017 | 07:10:49 | 334 | 18.35 | XAMS | 437899 | |
15-May-2017 | 07:10:07 | 304 | 18.345 | XAMS | 436519 | |
15-May-2017 | 07:08:55 | 350 | 18.34 | XAMS | 433811 | |
15-May-2017 | 07:07:32 | 363 | 18.335 | XAMS | 430711 | |
15-May-2017 | 07:07:32 | 306 | 18.335 | XAMS | 430709 | |
15-May-2017 | 07:06:36 | 358 | 18.34 | XAMS | 428611 | |
15-May-2017 | 07:06:36 | 128 | 18.34 | XAMS | 428613 | |
15-May-2017 | 07:05:31 | 299 | 18.315 | XAMS | 426201 | |
15-May-2017 | 07:05:15 | 279 | 18.325 | XAMS | 425508 | |
15-May-2017 | 07:05:15 | 250 | 18.325 | XAMS | 425506 | |
15-May-2017 | 07:04:22 | 356 | 18.32 | XAMS | 423711 | |
15-May-2017 | 07:02:44 | 351 | 18.315 | XAMS | 420183 | |
15-May-2017 | 07:02:39 | 459 | 18.33 | XAMS | 419882 | |
15-May-2017 | 07:00:54 | 366 | 18.29 | XAMS | 415878 | |
15-May-2017 | 07:00:26 | 305 | 18.36 | XAMS | 414449 | |
15-May-2017 | 07:00:26 | 110 | 18.36 | XAMS | 414447 | |
15-May-2017 | 07:00:23 | 293 | 18.36 | XAMS | 414122 | |
15-May-2017 | 07:00:23 | 158 | 18.36 | XAMS | 414119 | |
15-May-2017 | 07:00:20 | 783 | 18.36 | XAMS | 413405 |
Related Shares:
Relx