27th Feb 2017 17:30
27 February 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 170,252 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1499.4897 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,673,517 ordinary shares in treasury, and has 1,080,696,012 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 4,258,230 shares.
RELX NV announces that today it purchased through UBS Limited 151,586 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.6179 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,999,345 ordinary shares in treasury, and has 963,290,868 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 3,794,967 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: | 27 February 2017 |
Number of ordinary shares purchased: | 170,252 |
Volume weighted average price paid per share (p): | 1499.4897 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
27-Feb-2017 | 16:28:17 | 448 | 1505.00 | XLON | 1219124 | |
27-Feb-2017 | 16:28:17 | 98 | 1505.00 | XLON | 1219118 | |
27-Feb-2017 | 16:28:17 | 470 | 1505.00 | XLON | 1219116 | |
27-Feb-2017 | 16:28:17 | 1,484 | 1505.00 | XLON | 1219122 | |
27-Feb-2017 | 16:28:17 | 90 | 1505.00 | XLON | 1219120 | |
27-Feb-2017 | 16:28:17 | 158 | 1505.00 | XLON | 1219114 | |
27-Feb-2017 | 16:27:17 | 944 | 1505.00 | XLON | 1216326 | |
27-Feb-2017 | 16:26:17 | 1,363 | 1505.00 | XLON | 1213657 | |
27-Feb-2017 | 16:25:07 | 446 | 1505.00 | XLON | 1210920 | |
27-Feb-2017 | 16:25:07 | 431 | 1505.00 | XLON | 1210918 | |
27-Feb-2017 | 16:24:05 | 164 | 1505.00 | XLON | 1207357 | |
27-Feb-2017 | 16:24:05 | 800 | 1505.00 | XLON | 1207355 | |
27-Feb-2017 | 16:24:05 | 199 | 1505.00 | XLON | 1207353 | |
27-Feb-2017 | 16:24:05 | 199 | 1505.00 | XLON | 1207350 | |
27-Feb-2017 | 16:24:05 | 79 | 1505.00 | XLON | 1207348 | |
27-Feb-2017 | 16:22:30 | 9 | 1505.00 | XLON | 1202041 | |
27-Feb-2017 | 16:22:30 | 748 | 1505.00 | XLON | 1202039 | |
27-Feb-2017 | 16:22:30 | 221 | 1505.00 | XLON | 1202043 | |
27-Feb-2017 | 16:22:30 | 1,021 | 1505.00 | XLON | 1202045 | |
27-Feb-2017 | 16:20:17 | 919 | 1505.00 | XLON | 1195812 | |
27-Feb-2017 | 16:19:17 | 134 | 1505.00 | XLON | 1192582 | |
27-Feb-2017 | 16:19:17 | 804 | 1505.00 | XLON | 1192580 | |
27-Feb-2017 | 16:17:38 | 787 | 1505.00 | XLON | 1188312 | |
27-Feb-2017 | 16:17:38 | 205 | 1505.00 | XLON | 1188310 | |
27-Feb-2017 | 16:17:38 | 574 | 1505.00 | XLON | 1188308 | |
27-Feb-2017 | 16:16:05 | 753 | 1505.00 | XLON | 1184102 | |
27-Feb-2017 | 16:16:05 | 75 | 1505.00 | XLON | 1184100 | |
27-Feb-2017 | 16:13:26 | 913 | 1504.00 | XLON | 1176747 | |
27-Feb-2017 | 16:07:39 | 870 | 1504.00 | XLON | 1164095 | |
27-Feb-2017 | 16:07:39 | 956 | 1504.00 | XLON | 1164093 | |
27-Feb-2017 | 16:07:39 | 2,008 | 1504.00 | XLON | 1164091 | |
27-Feb-2017 | 16:03:27 | 806 | 1503.00 | XLON | 1155606 | |
27-Feb-2017 | 16:03:27 | 894 | 1503.00 | XLON | 1155604 | |
27-Feb-2017 | 15:52:04 | 486 | 1503.00 | XLON | 1132340 | |
27-Feb-2017 | 15:52:04 | 450 | 1503.00 | XLON | 1132338 | |
27-Feb-2017 | 15:52:04 | 250 | 1503.00 | XLON | 1132336 | |
27-Feb-2017 | 15:52:04 | 582 | 1503.00 | XLON | 1132334 | |
27-Feb-2017 | 15:52:04 | 833 | 1503.00 | XLON | 1132332 | |
27-Feb-2017 | 15:52:04 | 1,312 | 1503.00 | XLON | 1132330 | |
27-Feb-2017 | 15:41:23 | 53 | 1502.00 | XLON | 1110387 | |
27-Feb-2017 | 15:41:23 | 800 | 1502.00 | XLON | 1110385 | |
27-Feb-2017 | 15:41:23 | 500 | 1502.00 | XLON | 1110383 | |
27-Feb-2017 | 15:41:23 | 791 | 1502.00 | XLON | 1110381 | |
27-Feb-2017 | 15:41:23 | 835 | 1502.00 | XLON | 1110379 | |
27-Feb-2017 | 15:41:23 | 832 | 1502.00 | XLON | 1110377 | |
27-Feb-2017 | 15:41:23 | 815 | 1502.00 | XLON | 1110375 | |
27-Feb-2017 | 15:41:23 | 849 | 1502.00 | XLON | 1110373 | |
27-Feb-2017 | 15:40:33 | 397 | 1503.00 | XLON | 1108693 | |
27-Feb-2017 | 15:40:33 | 1,000 | 1503.00 | XLON | 1108695 | |
27-Feb-2017 | 15:40:33 | 92 | 1503.00 | XLON | 1108697 | |
27-Feb-2017 | 15:23:16 | 888 | 1503.00 | XLON | 1068300 | |
27-Feb-2017 | 15:19:12 | 852 | 1503.00 | XLON | 1059353 | |
27-Feb-2017 | 15:16:48 | 1,213 | 1503.00 | XLON | 1053232 | |
27-Feb-2017 | 15:16:16 | 939 | 1503.00 | XLON | 1051501 | |
27-Feb-2017 | 15:16:16 | 864 | 1503.00 | XLON | 1051499 | |
27-Feb-2017 | 15:16:16 | 137 | 1503.00 | XLON | 1051497 | |
27-Feb-2017 | 15:16:16 | 1,033 | 1503.00 | XLON | 1051495 | |
27-Feb-2017 | 15:05:08 | 390 | 1502.00 | XLON | 1027595 | |
27-Feb-2017 | 15:05:08 | 387 | 1502.00 | XLON | 1027593 | |
27-Feb-2017 | 15:05:08 | 831 | 1502.00 | XLON | 1027588 | |
27-Feb-2017 | 15:04:43 | 233 | 1502.00 | XLON | 1026579 | |
27-Feb-2017 | 15:04:43 | 635 | 1502.00 | XLON | 1026577 | |
27-Feb-2017 | 15:02:13 | 882 | 1502.00 | XLON | 1019008 | |
27-Feb-2017 | 15:00:51 | 881 | 1502.00 | XLON | 1015797 | |
27-Feb-2017 | 15:00:47 | 807 | 1502.00 | XLON | 1015636 | |
27-Feb-2017 | 14:55:29 | 798 | 1502.00 | XLON | 1001522 | |
27-Feb-2017 | 14:55:29 | 31 | 1502.00 | XLON | 1001517 | |
27-Feb-2017 | 14:55:29 | 923 | 1502.00 | XLON | 1001515 | |
27-Feb-2017 | 14:55:19 | 927 | 1502.00 | XLON | 1001202 | |
27-Feb-2017 | 14:55:19 | 605 | 1502.00 | XLON | 1001200 | |
27-Feb-2017 | 14:55:19 | 307 | 1502.00 | XLON | 1001195 | |
27-Feb-2017 | 14:55:19 | 788 | 1502.00 | XLON | 1001193 | |
27-Feb-2017 | 14:55:19 | 1,061 | 1502.00 | XLON | 1001191 | |
27-Feb-2017 | 14:41:27 | 1,197 | 1502.00 | XLON | 969056 | |
27-Feb-2017 | 14:41:27 | 787 | 1502.00 | XLON | 969054 | |
27-Feb-2017 | 14:36:01 | 916 | 1502.00 | XLON | 955382 | |
27-Feb-2017 | 14:36:01 | 1,319 | 1502.00 | XLON | 955380 | |
27-Feb-2017 | 14:31:59 | 947 | 1500.00 | XLON | 945612 | |
27-Feb-2017 | 14:31:59 | 934 | 1500.00 | XLON | 945608 | |
27-Feb-2017 | 14:31:59 | 821 | 1500.00 | XLON | 945610 | |
27-Feb-2017 | 14:21:46 | 470 | 1500.00 | XLON | 922172 | |
27-Feb-2017 | 14:21:46 | 440 | 1500.00 | XLON | 922170 | |
27-Feb-2017 | 14:21:46 | 1,343 | 1500.00 | XLON | 922168 | |
27-Feb-2017 | 14:17:55 | 77 | 1499.00 | XLON | 916925 | |
27-Feb-2017 | 14:16:29 | 807 | 1499.00 | XLON | 915096 | |
27-Feb-2017 | 14:05:57 | 851 | 1499.00 | XLON | 895382 | |
27-Feb-2017 | 14:04:22 | 616 | 1499.00 | XLON | 892689 | |
27-Feb-2017 | 14:03:46 | 172 | 1499.00 | XLON | 891617 | |
27-Feb-2017 | 14:01:18 | 780 | 1499.00 | XLON | 887842 | |
27-Feb-2017 | 14:01:16 | 941 | 1499.00 | XLON | 887777 | |
27-Feb-2017 | 14:00:12 | 918 | 1499.00 | XLON | 886087 | |
27-Feb-2017 | 14:00:11 | 792 | 1499.00 | XLON | 886064 | |
27-Feb-2017 | 14:00:11 | 777 | 1499.00 | XLON | 886060 | |
27-Feb-2017 | 14:00:11 | 869 | 1499.00 | XLON | 886062 | |
27-Feb-2017 | 14:00:00 | 121 | 1499.00 | XLON | 885586 | |
27-Feb-2017 | 13:51:02 | 1,429 | 1500.00 | XLON | 873778 | |
27-Feb-2017 | 13:51:02 | 902 | 1500.00 | XLON | 873776 | |
27-Feb-2017 | 13:48:18 | 1,220 | 1499.00 | XLON | 870257 | |
27-Feb-2017 | 13:35:46 | 865 | 1496.00 | XLON | 852907 | |
27-Feb-2017 | 13:34:01 | 808 | 1496.00 | XLON | 850703 | |
27-Feb-2017 | 13:34:01 | 785 | 1496.00 | XLON | 850701 | |
27-Feb-2017 | 13:32:37 | 770 | 1496.00 | XLON | 849621 | |
27-Feb-2017 | 13:16:07 | 830 | 1495.00 | XLON | 831512 | |
27-Feb-2017 | 13:13:34 | 843 | 1496.00 | XLON | 828643 | |
27-Feb-2017 | 13:08:49 | 585 | 1496.00 | XLON | 824085 | |
27-Feb-2017 | 13:08:49 | 250 | 1496.00 | XLON | 824083 | |
27-Feb-2017 | 13:08:49 | 879 | 1496.00 | XLON | 824081 | |
27-Feb-2017 | 13:08:49 | 780 | 1496.00 | XLON | 824079 | |
27-Feb-2017 | 12:58:21 | 935 | 1496.00 | XLON | 812730 | |
27-Feb-2017 | 12:58:21 | 36 | 1496.00 | XLON | 812674 | |
27-Feb-2017 | 12:57:18 | 834 | 1496.00 | XLON | 811478 | |
27-Feb-2017 | 12:57:18 | 921 | 1496.00 | XLON | 811476 | |
27-Feb-2017 | 12:49:57 | 832 | 1496.00 | XLON | 804396 | |
27-Feb-2017 | 12:49:57 | 911 | 1496.00 | XLON | 804394 | |
27-Feb-2017 | 12:41:34 | 590 | 1496.00 | XLON | 796061 | |
27-Feb-2017 | 12:41:34 | 198 | 1496.00 | XLON | 796059 | |
27-Feb-2017 | 12:40:33 | 551 | 1497.00 | XLON | 794762 | |
27-Feb-2017 | 12:39:30 | 311 | 1497.00 | XLON | 793995 | |
27-Feb-2017 | 12:33:50 | 706 | 1498.00 | XLON | 788861 | |
27-Feb-2017 | 12:33:50 | 250 | 1498.00 | XLON | 788859 | |
27-Feb-2017 | 12:33:50 | 855 | 1498.00 | XLON | 788855 | |
27-Feb-2017 | 12:33:50 | 865 | 1498.00 | XLON | 788853 | |
27-Feb-2017 | 12:33:50 | 201 | 1498.00 | XLON | 788851 | |
27-Feb-2017 | 12:28:13 | 909 | 1498.00 | XLON | 783681 | |
27-Feb-2017 | 12:28:13 | 955 | 1498.00 | XLON | 783683 | |
27-Feb-2017 | 12:28:13 | 1,283 | 1498.00 | XLON | 783679 | |
27-Feb-2017 | 12:20:45 | 2,553 | 1496.00 | XLON | 777223 | |
27-Feb-2017 | 12:05:50 | 839 | 1495.00 | XLON | 764699 | |
27-Feb-2017 | 12:05:50 | 196 | 1495.00 | XLON | 764697 | |
27-Feb-2017 | 12:03:01 | 1,202 | 1495.00 | XLON | 762433 | |
27-Feb-2017 | 11:59:58 | 195 | 1494.00 | XLON | 759981 | |
27-Feb-2017 | 11:46:06 | 571 | 1493.00 | XLON | 748176 | |
27-Feb-2017 | 11:46:05 | 276 | 1493.00 | XLON | 748161 | |
27-Feb-2017 | 11:46:05 | 894 | 1493.00 | XLON | 748157 | |
27-Feb-2017 | 11:45:32 | 433 | 1494.00 | XLON | 747552 | |
27-Feb-2017 | 11:45:32 | 502 | 1494.00 | XLON | 747550 | |
27-Feb-2017 | 11:44:14 | 962 | 1495.00 | XLON | 746569 | |
27-Feb-2017 | 11:39:45 | 1,162 | 1496.00 | XLON | 743090 | |
27-Feb-2017 | 11:31:11 | 330 | 1495.00 | XLON | 736284 | |
27-Feb-2017 | 11:31:11 | 170 | 1495.00 | XLON | 736286 | |
27-Feb-2017 | 11:31:11 | 932 | 1495.00 | XLON | 736288 | |
27-Feb-2017 | 11:31:11 | 330 | 1495.00 | XLON | 736282 | |
27-Feb-2017 | 11:31:11 | 543 | 1495.00 | XLON | 736267 | |
27-Feb-2017 | 11:31:11 | 1,691 | 1496.00 | XLON | 736260 | |
27-Feb-2017 | 11:31:11 | 916 | 1496.00 | XLON | 736258 | |
27-Feb-2017 | 11:31:11 | 895 | 1496.00 | XLON | 736256 | |
27-Feb-2017 | 11:31:11 | 781 | 1496.00 | XLON | 736254 | |
27-Feb-2017 | 11:08:58 | 306 | 1496.00 | XLON | 717180 | |
27-Feb-2017 | 11:08:58 | 1,008 | 1496.00 | XLON | 717178 | |
27-Feb-2017 | 10:59:52 | 796 | 1495.00 | XLON | 709328 | |
27-Feb-2017 | 10:57:19 | 640 | 1495.00 | XLON | 707191 | |
27-Feb-2017 | 10:57:04 | 138 | 1495.00 | XLON | 706960 | |
27-Feb-2017 | 10:57:03 | 791 | 1495.00 | XLON | 706930 | |
27-Feb-2017 | 10:54:08 | 824 | 1496.00 | XLON | 704550 | |
27-Feb-2017 | 10:51:14 | 994 | 1496.00 | XLON | 702098 | |
27-Feb-2017 | 10:51:14 | 856 | 1496.00 | XLON | 702100 | |
27-Feb-2017 | 10:45:28 | 956 | 1496.00 | XLON | 697469 | |
27-Feb-2017 | 10:45:28 | 847 | 1496.00 | XLON | 697467 | |
27-Feb-2017 | 10:32:21 | 944 | 1495.00 | XLON | 685775 | |
27-Feb-2017 | 10:24:37 | 867 | 1495.00 | XLON | 678274 | |
27-Feb-2017 | 10:21:36 | 1 | 1496.00 | XLON | 675494 | |
27-Feb-2017 | 10:21:36 | 790 | 1496.00 | XLON | 675492 | |
27-Feb-2017 | 10:20:44 | 815 | 1496.00 | XLON | 674863 | |
27-Feb-2017 | 10:19:29 | 942 | 1496.00 | XLON | 673707 | |
27-Feb-2017 | 10:11:30 | 773 | 1497.00 | XLON | 666812 | |
27-Feb-2017 | 10:08:37 | 904 | 1497.00 | XLON | 664007 | |
27-Feb-2017 | 10:08:37 | 875 | 1497.00 | XLON | 664005 | |
27-Feb-2017 | 10:07:19 | 882 | 1497.00 | XLON | 662853 | |
27-Feb-2017 | 10:07:19 | 836 | 1497.00 | XLON | 662851 | |
27-Feb-2017 | 10:02:36 | 381 | 1497.00 | XLON | 658632 | |
27-Feb-2017 | 10:02:36 | 558 | 1497.00 | XLON | 658630 | |
27-Feb-2017 | 10:01:26 | 722 | 1497.00 | XLON | 657520 | |
27-Feb-2017 | 09:56:52 | 66 | 1496.00 | XLON | 651650 | |
27-Feb-2017 | 09:56:52 | 624 | 1496.00 | XLON | 651648 | |
27-Feb-2017 | 09:56:52 | 217 | 1496.00 | XLON | 651646 | |
27-Feb-2017 | 09:56:52 | 810 | 1496.00 | XLON | 651644 | |
27-Feb-2017 | 09:56:13 | 877 | 1496.00 | XLON | 650631 | |
27-Feb-2017 | 09:54:15 | 404 | 1496.00 | XLON | 648063 | |
27-Feb-2017 | 09:54:15 | 408 | 1496.00 | XLON | 648061 | |
27-Feb-2017 | 09:44:51 | 229 | 1496.00 | XLON | 635321 | |
27-Feb-2017 | 09:42:28 | 731 | 1496.00 | XLON | 632231 | |
27-Feb-2017 | 09:37:18 | 244 | 1496.00 | XLON | 624144 | |
27-Feb-2017 | 09:37:18 | 558 | 1496.00 | XLON | 624142 | |
27-Feb-2017 | 09:37:18 | 134 | 1496.00 | XLON | 624129 | |
27-Feb-2017 | 09:37:18 | 800 | 1496.00 | XLON | 624127 | |
27-Feb-2017 | 09:37:18 | 968 | 1496.00 | XLON | 624107 | |
27-Feb-2017 | 09:28:01 | 912 | 1498.00 | XLON | 611717 | |
27-Feb-2017 | 09:25:17 | 960 | 1499.00 | XLON | 608198 | |
27-Feb-2017 | 09:22:45 | 302 | 1499.00 | XLON | 604603 | |
27-Feb-2017 | 09:22:45 | 560 | 1499.00 | XLON | 604605 | |
27-Feb-2017 | 09:21:11 | 925 | 1500.00 | XLON | 602171 | |
27-Feb-2017 | 09:19:36 | 220 | 1500.00 | XLON | 600257 | |
27-Feb-2017 | 09:17:16 | 707 | 1500.00 | XLON | 596972 | |
27-Feb-2017 | 09:16:54 | 889 | 1501.00 | XLON | 596391 | |
27-Feb-2017 | 09:15:14 | 968 | 1501.00 | XLON | 594143 | |
27-Feb-2017 | 09:13:25 | 1,274 | 1502.00 | XLON | 591635 | |
27-Feb-2017 | 09:05:19 | 877 | 1501.00 | XLON | 581265 | |
27-Feb-2017 | 09:03:44 | 936 | 1500.00 | XLON | 578919 | |
27-Feb-2017 | 09:03:44 | 308 | 1500.00 | XLON | 578910 | |
27-Feb-2017 | 09:03:44 | 800 | 1500.00 | XLON | 578908 | |
27-Feb-2017 | 09:03:44 | 1,040 | 1500.00 | XLON | 578901 | |
27-Feb-2017 | 08:59:47 | 619 | 1498.00 | XLON | 572616 | |
27-Feb-2017 | 08:59:47 | 275 | 1498.00 | XLON | 572618 | |
27-Feb-2017 | 08:58:34 | 922 | 1498.00 | XLON | 570225 | |
27-Feb-2017 | 08:57:54 | 1,766 | 1498.00 | XLON | 569074 | |
27-Feb-2017 | 08:51:07 | 886 | 1496.00 | XLON | 559096 | |
27-Feb-2017 | 08:48:37 | 624 | 1494.00 | XLON | 554480 | |
27-Feb-2017 | 08:48:27 | 7 | 1494.00 | XLON | 554167 | |
27-Feb-2017 | 08:47:11 | 813 | 1495.00 | XLON | 551875 | |
27-Feb-2017 | 08:43:37 | 838 | 1496.00 | XLON | 546042 | |
27-Feb-2017 | 08:40:50 | 536 | 1497.00 | XLON | 542122 | |
27-Feb-2017 | 08:40:50 | 383 | 1497.00 | XLON | 542120 | |
27-Feb-2017 | 08:35:58 | 945 | 1498.00 | XLON | 534994 | |
27-Feb-2017 | 08:35:33 | 869 | 1499.00 | XLON | 534342 | |
27-Feb-2017 | 08:32:36 | 805 | 1499.00 | XLON | 529687 | |
27-Feb-2017 | 08:31:53 | 875 | 1500.00 | XLON | 528596 | |
27-Feb-2017 | 08:30:59 | 500 | 1501.00 | XLON | 527301 | |
27-Feb-2017 | 08:30:59 | 399 | 1501.00 | XLON | 527303 | |
27-Feb-2017 | 08:30:59 | 914 | 1501.00 | XLON | 527299 | |
27-Feb-2017 | 08:30:59 | 959 | 1501.00 | XLON | 527297 | |
27-Feb-2017 | 08:24:52 | 421 | 1501.00 | XLON | 518164 | |
27-Feb-2017 | 08:24:52 | 500 | 1501.00 | XLON | 518162 | |
27-Feb-2017 | 08:24:51 | 873 | 1501.00 | XLON | 518160 | |
27-Feb-2017 | 08:24:51 | 68 | 1501.00 | XLON | 518158 | |
27-Feb-2017 | 08:18:28 | 895 | 1502.00 | XLON | 507225 | |
27-Feb-2017 | 08:16:53 | 487 | 1502.00 | XLON | 504915 | |
27-Feb-2017 | 08:16:53 | 141 | 1502.00 | XLON | 504894 | |
27-Feb-2017 | 08:16:53 | 291 | 1502.00 | XLON | 504892 | |
27-Feb-2017 | 08:16:53 | 159 | 1502.00 | XLON | 504890 | |
27-Feb-2017 | 08:16:53 | 200 | 1502.00 | XLON | 504888 | |
27-Feb-2017 | 08:16:53 | 200 | 1502.00 | XLON | 504886 | |
27-Feb-2017 | 08:16:53 | 334 | 1502.00 | XLON | 504884 | |
27-Feb-2017 | 08:15:32 | 945 | 1502.00 | XLON | 502960 | |
27-Feb-2017 | 08:15:30 | 600 | 1502.00 | XLON | 502879 | |
27-Feb-2017 | 08:15:26 | 245 | 1502.00 | XLON | 502809 | |
27-Feb-2017 | 08:10:29 | 774 | 1500.00 | XLON | 495925 | |
27-Feb-2017 | 08:10:29 | 28 | 1500.00 | XLON | 495923 | |
27-Feb-2017 | 08:10:29 | 781 | 1500.00 | XLON | 495920 | |
27-Feb-2017 | 08:10:29 | 855 | 1500.00 | XLON | 495893 | |
27-Feb-2017 | 08:10:29 | 78 | 1500.00 | XLON | 495891 | |
27-Feb-2017 | 08:10:29 | 952 | 1501.00 | XLON | 495884 | |
27-Feb-2017 | 08:05:07 | 1,010 | 1501.00 | XLON | 486140 | |
27-Feb-2017 | 08:04:11 | 1,428 | 1502.00 | XLON | 484841 | |
27-Feb-2017 | 08:04:01 | 756 | 1503.00 | XLON | 484580 | |
27-Feb-2017 | 08:04:01 | 974 | 1503.00 | XLON | 484578 | |
27-Feb-2017 | 08:04:01 | 515 | 1503.00 | XLON | 484576 | |
27-Feb-2017 | 08:01:00 | 897 | 1502.00 | XLON | 479564 |
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: | 27 February 2017 |
Number of ordinary shares purchased: | 151,586 |
Volume weighted average price paid per share (€): | 16.6179 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
27-Feb-2017 | 16:28:02 | 118 | 16.69 | XAMS | 1218354 | |
27-Feb-2017 | 16:28:02 | 465 | 16.69 | XAMS | 1218352 | |
27-Feb-2017 | 16:28:02 | 122 | 16.69 | XAMS | 1218350 | |
27-Feb-2017 | 16:27:31 | 88 | 16.685 | XAMS | 1217028 | |
27-Feb-2017 | 16:27:31 | 200 | 16.685 | XAMS | 1217024 | |
27-Feb-2017 | 16:27:31 | 200 | 16.685 | XAMS | 1217011 | |
27-Feb-2017 | 16:27:31 | 200 | 16.685 | XAMS | 1217006 | |
27-Feb-2017 | 16:27:31 | 300 | 16.685 | XAMS | 1217004 | |
27-Feb-2017 | 16:27:10 | 249 | 16.69 | XAMS | 1215839 | |
27-Feb-2017 | 16:27:10 | 52 | 16.69 | XAMS | 1215841 | |
27-Feb-2017 | 16:27:10 | 433 | 16.69 | XAMS | 1215837 | |
27-Feb-2017 | 16:25:55 | 36 | 16.69 | XAMS | 1212767 | |
27-Feb-2017 | 16:25:55 | 532 | 16.69 | XAMS | 1212765 | |
27-Feb-2017 | 16:23:51 | 8 | 16.685 | XAMS | 1206412 | |
27-Feb-2017 | 16:23:41 | 685 | 16.685 | XAMS | 1205716 | |
27-Feb-2017 | 16:22:00 | 644 | 16.69 | XAMS | 1200740 | |
27-Feb-2017 | 16:21:59 | 674 | 16.69 | XAMS | 1200661 | |
27-Feb-2017 | 16:21:59 | 679 | 16.69 | XAMS | 1200659 | |
27-Feb-2017 | 16:21:37 | 494 | 16.69 | XAMS | 1199853 | |
27-Feb-2017 | 16:21:07 | 141 | 16.69 | XAMS | 1198432 | |
27-Feb-2017 | 16:17:22 | 651 | 16.69 | XAMS | 1187581 | |
27-Feb-2017 | 16:17:09 | 240 | 16.69 | XAMS | 1186931 | |
27-Feb-2017 | 16:17:09 | 325 | 16.69 | XAMS | 1186929 | |
27-Feb-2017 | 16:17:09 | 894 | 16.69 | XAMS | 1186927 | |
27-Feb-2017 | 16:17:00 | 434 | 16.69 | XAMS | 1186506 | |
27-Feb-2017 | 16:16:50 | 63 | 16.695 | XAMS | 1186099 | |
27-Feb-2017 | 16:16:50 | 1021 | 16.695 | XAMS | 1186097 | |
27-Feb-2017 | 16:15:30 | 189 | 16.685 | XAMS | 1182386 | |
27-Feb-2017 | 16:15:30 | 303 | 16.685 | XAMS | 1182384 | |
27-Feb-2017 | 16:15:30 | 143 | 16.685 | XAMS | 1182388 | |
27-Feb-2017 | 16:14:06 | 754 | 16.685 | XAMS | 1178750 | |
27-Feb-2017 | 16:14:06 | 243 | 16.685 | XAMS | 1178748 | |
27-Feb-2017 | 16:08:11 | 686 | 16.67 | XAMS | 1165220 | |
27-Feb-2017 | 16:06:45 | 571 | 16.68 | XAMS | 1162507 | |
27-Feb-2017 | 16:06:41 | 425 | 16.68 | XAMS | 1162443 | |
27-Feb-2017 | 16:06:41 | 172 | 16.68 | XAMS | 1162441 | |
27-Feb-2017 | 16:04:30 | 668 | 16.685 | XAMS | 1157722 | |
27-Feb-2017 | 16:04:30 | 772 | 16.685 | XAMS | 1157720 | |
27-Feb-2017 | 16:04:25 | 1084 | 16.685 | XAMS | 1157595 | |
27-Feb-2017 | 16:04:07 | 338 | 16.685 | XAMS | 1157058 | |
27-Feb-2017 | 16:04:06 | 275 | 16.685 | XAMS | 1157035 | |
27-Feb-2017 | 15:59:51 | 698 | 16.675 | XAMS | 1147486 | |
27-Feb-2017 | 15:59:51 | 1118 | 16.675 | XAMS | 1147484 | |
27-Feb-2017 | 15:53:10 | 123 | 16.645 | XAMS | 1134768 | |
27-Feb-2017 | 15:53:10 | 200 | 16.645 | XAMS | 1134761 | |
27-Feb-2017 | 15:53:10 | 200 | 16.645 | XAMS | 1134759 | |
27-Feb-2017 | 15:53:10 | 75 | 16.645 | XAMS | 1134757 | |
27-Feb-2017 | 15:53:09 | 85 | 16.645 | XAMS | 1134740 | |
27-Feb-2017 | 15:53:09 | 200 | 16.645 | XAMS | 1134736 | |
27-Feb-2017 | 15:53:09 | 200 | 16.645 | XAMS | 1134738 | |
27-Feb-2017 | 15:53:09 | 106 | 16.645 | XAMS | 1134733 | |
27-Feb-2017 | 15:53:02 | 77 | 16.645 | XAMS | 1134500 | |
27-Feb-2017 | 15:53:02 | 200 | 16.645 | XAMS | 1134498 | |
27-Feb-2017 | 15:53:02 | 200 | 16.645 | XAMS | 1134496 | |
27-Feb-2017 | 15:53:02 | 237 | 16.645 | XAMS | 1134494 | |
27-Feb-2017 | 15:52:04 | 1727 | 16.645 | XAMS | 1132342 | |
27-Feb-2017 | 15:51:17 | 1127 | 16.65 | XAMS | 1130871 | |
27-Feb-2017 | 15:49:10 | 543 | 16.65 | XAMS | 1127148 | |
27-Feb-2017 | 15:49:10 | 204 | 16.65 | XAMS | 1127146 | |
27-Feb-2017 | 15:47:12 | 635 | 16.65 | XAMS | 1122678 | |
27-Feb-2017 | 15:37:00 | 256 | 16.64 | XAMS | 1100629 | |
27-Feb-2017 | 15:37:00 | 440 | 16.64 | XAMS | 1100627 | |
27-Feb-2017 | 15:34:26 | 590 | 16.64 | XAMS | 1094109 | |
27-Feb-2017 | 15:32:44 | 592 | 16.64 | XAMS | 1090310 | |
27-Feb-2017 | 15:31:33 | 692 | 16.64 | XAMS | 1087194 | |
27-Feb-2017 | 15:30:43 | 690 | 16.64 | XAMS | 1085542 | |
27-Feb-2017 | 15:27:40 | 751 | 16.645 | XAMS | 1078915 | |
27-Feb-2017 | 15:24:07 | 281 | 16.64 | XAMS | 1070107 | |
27-Feb-2017 | 15:24:07 | 400 | 16.64 | XAMS | 1070105 | |
27-Feb-2017 | 15:24:07 | 536 | 16.64 | XAMS | 1070095 | |
27-Feb-2017 | 15:24:07 | 87 | 16.64 | XAMS | 1070093 | |
27-Feb-2017 | 15:19:12 | 440 | 16.64 | XAMS | 1059326 | |
27-Feb-2017 | 15:19:12 | 152 | 16.64 | XAMS | 1059324 | |
27-Feb-2017 | 15:17:53 | 647 | 16.645 | XAMS | 1055572 | |
27-Feb-2017 | 15:16:48 | 654 | 16.645 | XAMS | 1053243 | |
27-Feb-2017 | 15:16:16 | 635 | 16.645 | XAMS | 1051488 | |
27-Feb-2017 | 15:13:54 | 574 | 16.645 | XAMS | 1046655 | |
27-Feb-2017 | 15:13:54 | 796 | 16.645 | XAMS | 1046653 | |
27-Feb-2017 | 15:06:46 | 665 | 16.615 | XAMS | 1031255 | |
27-Feb-2017 | 15:05:09 | 673 | 16.625 | XAMS | 1027754 | |
27-Feb-2017 | 15:02:57 | 450 | 16.625 | XAMS | 1021908 | |
27-Feb-2017 | 15:02:57 | 217 | 16.625 | XAMS | 1021903 | |
27-Feb-2017 | 15:02:56 | 597 | 16.625 | XAMS | 1021863 | |
27-Feb-2017 | 15:02:40 | 702 | 16.63 | XAMS | 1021127 | |
27-Feb-2017 | 15:02:40 | 690 | 16.63 | XAMS | 1021084 | |
27-Feb-2017 | 14:55:25 | 547 | 16.6 | XAMS | 1001346 | |
27-Feb-2017 | 14:55:25 | 112 | 16.6 | XAMS | 1001344 | |
27-Feb-2017 | 14:54:47 | 139 | 16.595 | XAMS | 999973 | |
27-Feb-2017 | 14:54:43 | 521 | 16.595 | XAMS | 999879 | |
27-Feb-2017 | 14:51:19 | 603 | 16.59 | XAMS | 993019 | |
27-Feb-2017 | 14:48:11 | 134 | 16.6 | XAMS | 985648 | |
27-Feb-2017 | 14:48:11 | 674 | 16.6 | XAMS | 985650 | |
27-Feb-2017 | 14:48:02 | 534 | 16.6 | XAMS | 985342 | |
27-Feb-2017 | 14:47:40 | 597 | 16.605 | XAMS | 984470 | |
27-Feb-2017 | 14:41:19 | 649 | 16.6 | XAMS | 968710 | |
27-Feb-2017 | 14:41:11 | 696 | 16.605 | XAMS | 968403 | |
27-Feb-2017 | 14:40:21 | 676 | 16.605 | XAMS | 966589 | |
27-Feb-2017 | 14:37:46 | 676 | 16.595 | XAMS | 959671 | |
27-Feb-2017 | 14:35:21 | 668 | 16.595 | XAMS | 953774 | |
27-Feb-2017 | 14:31:59 | 505 | 16.595 | XAMS | 945601 | |
27-Feb-2017 | 14:31:59 | 194 | 16.595 | XAMS | 945603 | |
27-Feb-2017 | 14:31:03 | 595 | 16.6 | XAMS | 943205 | |
27-Feb-2017 | 14:29:09 | 682 | 16.595 | XAMS | 935750 | |
27-Feb-2017 | 14:29:09 | 32 | 16.595 | XAMS | 935742 | |
27-Feb-2017 | 14:29:09 | 700 | 16.595 | XAMS | 935739 | |
27-Feb-2017 | 14:26:22 | 787 | 16.59 | XAMS | 930580 | |
27-Feb-2017 | 14:26:22 | 155 | 16.59 | XAMS | 930578 | |
27-Feb-2017 | 14:26:22 | 693 | 16.595 | XAMS | 930567 | |
27-Feb-2017 | 14:26:22 | 709 | 16.595 | XAMS | 930565 | |
27-Feb-2017 | 14:26:22 | 1111 | 16.595 | XAMS | 930563 | |
27-Feb-2017 | 14:12:49 | 629 | 16.555 | XAMS | 908773 | |
27-Feb-2017 | 14:12:49 | 645 | 16.555 | XAMS | 908775 | |
27-Feb-2017 | 14:02:42 | 700 | 16.55 | XAMS | 890114 | |
27-Feb-2017 | 13:59:59 | 164 | 16.56 | XAMS | 885335 | |
27-Feb-2017 | 13:59:59 | 399 | 16.56 | XAMS | 885333 | |
27-Feb-2017 | 13:58:48 | 609 | 16.565 | XAMS | 883746 | |
27-Feb-2017 | 13:57:07 | 687 | 16.57 | XAMS | 881603 | |
27-Feb-2017 | 13:54:35 | 630 | 16.575 | XAMS | 878403 | |
27-Feb-2017 | 13:54:00 | 641 | 16.58 | XAMS | 877265 | |
27-Feb-2017 | 13:52:30 | 604 | 16.575 | XAMS | 875636 | |
27-Feb-2017 | 13:51:02 | 664 | 16.575 | XAMS | 873759 | |
27-Feb-2017 | 13:44:05 | 501 | 16.56 | XAMS | 864427 | |
27-Feb-2017 | 13:44:05 | 198 | 16.56 | XAMS | 864425 | |
27-Feb-2017 | 13:41:44 | 535 | 16.555 | XAMS | 861275 | |
27-Feb-2017 | 13:41:44 | 140 | 16.555 | XAMS | 861273 | |
27-Feb-2017 | 13:41:30 | 867 | 16.56 | XAMS | 860993 | |
27-Feb-2017 | 13:32:31 | 189 | 16.55 | XAMS | 849518 | |
27-Feb-2017 | 13:32:31 | 446 | 16.55 | XAMS | 849516 | |
27-Feb-2017 | 13:30:56 | 680 | 16.56 | XAMS | 847420 | |
27-Feb-2017 | 13:29:18 | 592 | 16.56 | XAMS | 845035 | |
27-Feb-2017 | 13:28:01 | 672 | 16.565 | XAMS | 843694 | |
27-Feb-2017 | 13:28:01 | 696 | 16.565 | XAMS | 843683 | |
27-Feb-2017 | 13:18:27 | 578 | 16.55 | XAMS | 833836 | |
27-Feb-2017 | 13:15:45 | 676 | 16.555 | XAMS | 830780 | |
27-Feb-2017 | 13:13:29 | 72 | 16.56 | XAMS | 828446 | |
27-Feb-2017 | 13:13:29 | 513 | 16.56 | XAMS | 828443 | |
27-Feb-2017 | 13:13:29 | 912 | 16.56 | XAMS | 828431 | |
27-Feb-2017 | 13:13:29 | 695 | 16.56 | XAMS | 828423 | |
27-Feb-2017 | 13:13:29 | 1022 | 16.56 | XAMS | 828421 | |
27-Feb-2017 | 12:58:21 | 607 | 16.55 | XAMS | 812724 | |
27-Feb-2017 | 12:58:21 | 582 | 16.55 | XAMS | 812676 | |
27-Feb-2017 | 12:56:27 | 628 | 16.555 | XAMS | 810703 | |
27-Feb-2017 | 12:56:27 | 9 | 16.555 | XAMS | 810701 | |
27-Feb-2017 | 12:53:31 | 214 | 16.555 | XAMS | 808321 | |
27-Feb-2017 | 12:53:31 | 465 | 16.555 | XAMS | 808319 | |
27-Feb-2017 | 12:49:57 | 607 | 16.55 | XAMS | 804398 | |
27-Feb-2017 | 12:45:04 | 640 | 16.545 | XAMS | 799321 | |
27-Feb-2017 | 12:41:34 | 567 | 16.555 | XAMS | 796056 | |
27-Feb-2017 | 12:39:19 | 608 | 16.565 | XAMS | 793758 | |
27-Feb-2017 | 12:33:50 | 669 | 16.575 | XAMS | 788918 | |
27-Feb-2017 | 12:33:50 | 619 | 16.575 | XAMS | 788916 | |
27-Feb-2017 | 12:27:55 | 585 | 16.58 | XAMS | 783363 | |
27-Feb-2017 | 12:27:11 | 661 | 16.585 | XAMS | 782697 | |
27-Feb-2017 | 12:24:59 | 749 | 16.58 | XAMS | 780683 | |
27-Feb-2017 | 12:21:27 | 503 | 16.575 | XAMS | 777858 | |
27-Feb-2017 | 12:21:27 | 196 | 16.575 | XAMS | 777856 | |
27-Feb-2017 | 12:20:50 | 738 | 16.575 | XAMS | 777350 | |
27-Feb-2017 | 12:20:50 | 527 | 16.575 | XAMS | 777347 | |
27-Feb-2017 | 12:11:26 | 609 | 16.57 | XAMS | 769700 | |
27-Feb-2017 | 12:09:49 | 553 | 16.57 | XAMS | 768246 | |
27-Feb-2017 | 12:09:49 | 125 | 16.57 | XAMS | 768244 | |
27-Feb-2017 | 12:05:50 | 653 | 16.57 | XAMS | 764695 | |
27-Feb-2017 | 11:59:45 | 695 | 16.565 | XAMS | 759790 | |
27-Feb-2017 | 11:57:07 | 629 | 16.55 | XAMS | 757343 | |
27-Feb-2017 | 11:53:20 | 76 | 16.55 | XAMS | 753908 | |
27-Feb-2017 | 11:53:20 | 601 | 16.55 | XAMS | 753906 | |
27-Feb-2017 | 11:50:03 | 565 | 16.545 | XAMS | 751268 | |
27-Feb-2017 | 11:46:05 | 576 | 16.535 | XAMS | 748139 | |
27-Feb-2017 | 11:45:48 | 665 | 16.545 | XAMS | 747936 | |
27-Feb-2017 | 11:41:05 | 614 | 16.55 | XAMS | 744033 | |
27-Feb-2017 | 11:41:03 | 604 | 16.555 | XAMS | 744011 | |
27-Feb-2017 | 11:33:33 | 683 | 16.56 | XAMS | 738135 | |
27-Feb-2017 | 11:29:55 | 640 | 16.57 | XAMS | 735064 | |
27-Feb-2017 | 11:29:55 | 130 | 16.57 | XAMS | 735056 | |
27-Feb-2017 | 11:29:55 | 500 | 16.57 | XAMS | 735054 | |
27-Feb-2017 | 11:29:55 | 722 | 16.57 | XAMS | 735044 | |
27-Feb-2017 | 11:23:10 | 566 | 16.56 | XAMS | 729407 | |
27-Feb-2017 | 11:20:15 | 80 | 16.55 | XAMS | 726863 | |
27-Feb-2017 | 11:20:15 | 563 | 16.55 | XAMS | 726861 | |
27-Feb-2017 | 11:14:25 | 636 | 16.555 | XAMS | 721915 | |
27-Feb-2017 | 11:12:41 | 202 | 16.55 | XAMS | 720347 | |
27-Feb-2017 | 11:09:14 | 490 | 16.55 | XAMS | 717506 | |
27-Feb-2017 | 11:06:37 | 692 | 16.56 | XAMS | 715370 | |
27-Feb-2017 | 11:02:06 | 641 | 16.555 | XAMS | 711298 | |
27-Feb-2017 | 10:59:35 | 90 | 16.565 | XAMS | 709084 | |
27-Feb-2017 | 10:59:35 | 500 | 16.565 | XAMS | 709082 | |
27-Feb-2017 | 10:57:35 | 657 | 16.57 | XAMS | 707367 | |
27-Feb-2017 | 10:56:07 | 601 | 16.57 | XAMS | 706191 | |
27-Feb-2017 | 10:54:43 | 603 | 16.575 | XAMS | 704988 | |
27-Feb-2017 | 10:51:49 | 659 | 16.575 | XAMS | 702830 | |
27-Feb-2017 | 10:50:33 | 793 | 16.58 | XAMS | 701707 | |
27-Feb-2017 | 10:45:17 | 651 | 16.58 | XAMS | 697204 | |
27-Feb-2017 | 10:42:04 | 609 | 16.585 | XAMS | 694578 | |
27-Feb-2017 | 10:42:04 | 159 | 16.585 | XAMS | 694576 | |
27-Feb-2017 | 10:42:04 | 529 | 16.585 | XAMS | 694574 | |
27-Feb-2017 | 10:32:19 | 373 | 16.575 | XAMS | 685732 | |
27-Feb-2017 | 10:29:05 | 653 | 16.56 | XAMS | 682414 | |
27-Feb-2017 | 10:29:05 | 623 | 16.56 | XAMS | 682412 | |
27-Feb-2017 | 10:24:37 | 461 | 16.57 | XAMS | 678285 | |
27-Feb-2017 | 10:24:37 | 116 | 16.57 | XAMS | 678283 | |
27-Feb-2017 | 10:22:46 | 641 | 16.57 | XAMS | 676494 | |
27-Feb-2017 | 10:18:31 | 340 | 16.57 | XAMS | 673056 | |
27-Feb-2017 | 10:18:31 | 310 | 16.57 | XAMS | 673054 | |
27-Feb-2017 | 10:17:43 | 700 | 16.575 | XAMS | 672302 | |
27-Feb-2017 | 10:17:17 | 577 | 16.58 | XAMS | 671826 | |
27-Feb-2017 | 10:10:32 | 181 | 16.595 | XAMS | 665954 | |
27-Feb-2017 | 10:10:32 | 473 | 16.595 | XAMS | 665952 | |
27-Feb-2017 | 10:10:30 | 284 | 16.595 | XAMS | 665940 | |
27-Feb-2017 | 10:10:30 | 400 | 16.595 | XAMS | 665930 | |
27-Feb-2017 | 10:09:30 | 764 | 16.595 | XAMS | 664981 | |
27-Feb-2017 | 10:06:50 | 626 | 16.59 | XAMS | 662508 | |
27-Feb-2017 | 10:01:26 | 665 | 16.59 | XAMS | 657525 | |
27-Feb-2017 | 10:01:26 | 43 | 16.59 | XAMS | 657522 | |
27-Feb-2017 | 09:56:29 | 664 | 16.58 | XAMS | 650908 | |
27-Feb-2017 | 09:55:25 | 96 | 16.585 | XAMS | 649417 | |
27-Feb-2017 | 09:54:40 | 513 | 16.585 | XAMS | 648447 | |
27-Feb-2017 | 09:52:59 | 604 | 16.59 | XAMS | 646550 | |
27-Feb-2017 | 09:52:51 | 454 | 16.595 | XAMS | 646373 | |
27-Feb-2017 | 09:52:51 | 226 | 16.595 | XAMS | 646371 | |
27-Feb-2017 | 09:50:36 | 622 | 16.595 | XAMS | 642940 | |
27-Feb-2017 | 09:50:36 | 269 | 16.595 | XAMS | 642938 | |
27-Feb-2017 | 09:50:36 | 544 | 16.595 | XAMS | 642934 | |
27-Feb-2017 | 09:40:20 | 229 | 16.57 | XAMS | 629334 | |
27-Feb-2017 | 09:40:20 | 423 | 16.57 | XAMS | 629332 | |
27-Feb-2017 | 09:37:18 | 659 | 16.58 | XAMS | 624119 | |
27-Feb-2017 | 09:37:18 | 662 | 16.58 | XAMS | 624105 | |
27-Feb-2017 | 09:34:55 | 687 | 16.575 | XAMS | 621255 | |
27-Feb-2017 | 09:29:57 | 605 | 16.585 | XAMS | 614293 | |
27-Feb-2017 | 09:27:59 | 666 | 16.595 | XAMS | 611677 | |
27-Feb-2017 | 09:27:09 | 597 | 16.6 | XAMS | 610696 | |
27-Feb-2017 | 09:23:59 | 607 | 16.6 | XAMS | 606518 | |
27-Feb-2017 | 09:22:18 | 408 | 16.615 | XAMS | 603794 | |
27-Feb-2017 | 09:22:18 | 44 | 16.615 | XAMS | 603792 | |
27-Feb-2017 | 09:22:18 | 233 | 16.615 | XAMS | 603790 | |
27-Feb-2017 | 09:21:04 | 698 | 16.62 | XAMS | 602014 | |
27-Feb-2017 | 09:19:36 | 570 | 16.625 | XAMS | 600251 | |
27-Feb-2017 | 09:17:12 | 692 | 16.625 | XAMS | 596877 | |
27-Feb-2017 | 09:14:23 | 591 | 16.64 | XAMS | 593030 | |
27-Feb-2017 | 09:11:17 | 574 | 16.635 | XAMS | 589202 | |
27-Feb-2017 | 09:05:19 | 698 | 16.625 | XAMS | 581267 | |
27-Feb-2017 | 09:03:44 | 182 | 16.625 | XAMS | 578906 | |
27-Feb-2017 | 09:03:44 | 400 | 16.625 | XAMS | 578904 | |
27-Feb-2017 | 09:03:44 | 439 | 16.625 | XAMS | 578899 | |
27-Feb-2017 | 09:02:24 | 227 | 16.625 | XAMS | 577273 | |
27-Feb-2017 | 08:57:54 | 600 | 16.61 | XAMS | 569072 | |
27-Feb-2017 | 08:55:09 | 94 | 16.61 | XAMS | 564849 | |
27-Feb-2017 | 08:54:29 | 628 | 16.615 | XAMS | 564097 | |
27-Feb-2017 | 08:52:54 | 569 | 16.61 | XAMS | 561693 | |
27-Feb-2017 | 08:51:20 | 168 | 16.605 | XAMS | 559512 | |
27-Feb-2017 | 08:51:16 | 410 | 16.605 | XAMS | 559301 | |
27-Feb-2017 | 08:51:05 | 679 | 16.61 | XAMS | 559049 | |
27-Feb-2017 | 08:47:10 | 592 | 16.61 | XAMS | 551867 | |
27-Feb-2017 | 08:43:16 | 59 | 16.62 | XAMS | 545597 | |
27-Feb-2017 | 08:42:54 | 300 | 16.62 | XAMS | 545051 | |
27-Feb-2017 | 08:42:45 | 214 | 16.62 | XAMS | 544926 | |
27-Feb-2017 | 08:41:32 | 694 | 16.61 | XAMS | 543207 | |
27-Feb-2017 | 08:40:37 | 101 | 16.63 | XAMS | 541825 | |
27-Feb-2017 | 08:40:37 | 480 | 16.63 | XAMS | 541823 | |
27-Feb-2017 | 08:40:37 | 85 | 16.63 | XAMS | 541821 | |
27-Feb-2017 | 08:40:37 | 247 | 16.63 | XAMS | 541819 | |
27-Feb-2017 | 08:40:37 | 414 | 16.63 | XAMS | 541817 | |
27-Feb-2017 | 08:38:55 | 77 | 16.63 | XAMS | 539209 | |
27-Feb-2017 | 08:38:50 | 52 | 16.63 | XAMS | 539071 | |
27-Feb-2017 | 08:36:09 | 555 | 16.63 | XAMS | 535358 | |
27-Feb-2017 | 08:35:48 | 646 | 16.65 | XAMS | 534705 | |
27-Feb-2017 | 08:35:27 | 692 | 16.655 | XAMS | 534090 | |
27-Feb-2017 | 08:32:36 | 618 | 16.65 | XAMS | 529689 | |
27-Feb-2017 | 08:31:53 | 561 | 16.66 | XAMS | 528598 | |
27-Feb-2017 | 08:31:04 | 640 | 16.66 | XAMS | 527467 | |
27-Feb-2017 | 08:30:59 | 609 | 16.665 | XAMS | 527283 | |
27-Feb-2017 | 08:30:55 | 561 | 16.67 | XAMS | 527229 | |
27-Feb-2017 | 08:30:55 | 574 | 16.675 | XAMS | 527226 | |
27-Feb-2017 | 08:28:42 | 678 | 16.67 | XAMS | 523617 | |
27-Feb-2017 | 08:28:39 | 628 | 16.675 | XAMS | 523471 | |
27-Feb-2017 | 08:25:51 | 223 | 16.675 | XAMS | 519546 | |
27-Feb-2017 | 08:25:51 | 470 | 16.675 | XAMS | 519543 | |
27-Feb-2017 | 08:24:52 | 575 | 16.67 | XAMS | 518167 | |
27-Feb-2017 | 08:24:17 | 344 | 16.68 | XAMS | 517300 | |
27-Feb-2017 | 08:23:50 | 266 | 16.68 | XAMS | 516597 | |
27-Feb-2017 | 08:22:27 | 91 | 16.685 | XAMS | 513659 | |
27-Feb-2017 | 08:22:27 | 490 | 16.685 | XAMS | 513657 | |
27-Feb-2017 | 08:22:27 | 573 | 16.685 | XAMS | 513655 | |
27-Feb-2017 | 08:21:01 | 653 | 16.675 | XAMS | 511088 | |
27-Feb-2017 | 08:19:11 | 162 | 16.665 | XAMS | 508537 | |
27-Feb-2017 | 08:19:11 | 474 | 16.665 | XAMS | 508535 | |
27-Feb-2017 | 08:18:28 | 88 | 16.67 | XAMS | 507230 | |
27-Feb-2017 | 08:18:28 | 567 | 16.67 | XAMS | 507227 | |
27-Feb-2017 | 08:17:31 | 667 | 16.675 | XAMS | 505775 | |
27-Feb-2017 | 08:17:31 | 694 | 16.675 | XAMS | 505772 | |
27-Feb-2017 | 08:16:53 | 592 | 16.675 | XAMS | 504879 | |
27-Feb-2017 | 08:15:32 | 540 | 16.675 | XAMS | 502963 | |
27-Feb-2017 | 08:15:32 | 121 | 16.675 | XAMS | 502965 | |
27-Feb-2017 | 08:15:29 | 631 | 16.68 | XAMS | 502876 | |
27-Feb-2017 | 08:11:14 | 698 | 16.665 | XAMS | 497101 | |
27-Feb-2017 | 08:10:32 | 235 | 16.665 | XAMS | 496014 | |
27-Feb-2017 | 08:10:32 | 389 | 16.665 | XAMS | 496008 | |
27-Feb-2017 | 08:10:29 | 666 | 16.675 | XAMS | 495882 | |
27-Feb-2017 | 08:10:29 | 309 | 16.68 | XAMS | 495880 | |
27-Feb-2017 | 08:10:29 | 440 | 16.68 | XAMS | 495876 | |
27-Feb-2017 | 08:10:29 | 376 | 16.68 | XAMS | 495878 | |
27-Feb-2017 | 08:10:14 | 95 | 16.68 | XAMS | 495521 | |
27-Feb-2017 | 08:10:13 | 35 | 16.68 | XAMS | 495485 | |
27-Feb-2017 | 08:10:13 | 278 | 16.68 | XAMS | 495483 | |
27-Feb-2017 | 08:10:13 | 386 | 16.68 | XAMS | 495477 | |
27-Feb-2017 | 08:06:12 | 281 | 16.705 | XAMS | 487752 | |
27-Feb-2017 | 08:04:04 | 698 | 16.71 | XAMS | 484649 | |
27-Feb-2017 | 08:03:53 | 567 | 16.71 | XAMS | 484404 | |
27-Feb-2017 | 08:03:12 | 687 | 16.715 | XAMS | 483520 | |
27-Feb-2017 | 08:02:54 | 462 | 16.725 | XAMS | 483088 | |
27-Feb-2017 | 08:02:54 | 141 | 16.725 | XAMS | 483086 | |
27-Feb-2017 | 08:02:54 | 271 | 16.73 | XAMS | 483084 | |
27-Feb-2017 | 08:02:54 | 364 | 16.73 | XAMS | 483082 | |
27-Feb-2017 | 08:02:30 | 615 | 16.73 | XAMS | 482472 | |
27-Feb-2017 | 08:00:36 | 625 | 16.755 | XAMS | 478748 | |
27-Feb-2017 | 08:00:33 | 634 | 16.755 | XAMS | 478622 | |
27-Feb-2017 | 08:00:33 | 28 | 16.755 | XAMS | 478620 | |
27-Feb-2017 | 08:00:33 | 734 | 16.755 | XAMS | 478590 |
Related Shares:
Relx