6th Jul 2017 17:00
6 July 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 82,198 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1643.2359 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 76,575,390 ordinary shares in treasury, and has 1,068,653,087 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 17,160,103 shares.
RELX NV announces that today it purchased through UBS Limited 73,186 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.8093 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 69,251,658 ordinary shares in treasury, and has 952,193,121 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 16,047,280 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: | 6 July 2017 |
Number of ordinary shares purchased: | 82,198 |
Volume weighted average price paid per share (p): | 1643.2359 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
06-Jul-2017 | 15:27:00 | 1,224 | 1641.00 | XLON | 1178248 | |
06-Jul-2017 | 15:23:53 | 1,140 | 1640.00 | XLON | 1170166 | |
06-Jul-2017 | 15:19:23 | 1,091 | 1641.00 | XLON | 1158404 | |
06-Jul-2017 | 15:16:31 | 1,172 | 1641.00 | XLON | 1151175 | |
06-Jul-2017 | 15:15:32 | 851 | 1640.00 | XLON | 1148464 | |
06-Jul-2017 | 15:15:32 | 248 | 1640.00 | XLON | 1148462 | |
06-Jul-2017 | 15:08:03 | 192 | 1641.00 | XLON | 1130904 | |
06-Jul-2017 | 15:08:03 | 1,017 | 1641.00 | XLON | 1130902 | |
06-Jul-2017 | 15:08:03 | 1,015 | 1641.00 | XLON | 1130899 | |
06-Jul-2017 | 15:00:09 | 490 | 1640.00 | XLON | 1108235 | |
06-Jul-2017 | 15:00:09 | 539 | 1640.00 | XLON | 1108233 | |
06-Jul-2017 | 14:57:13 | 1,188 | 1641.00 | XLON | 1101146 | |
06-Jul-2017 | 14:48:27 | 1,252 | 1641.00 | XLON | 1084564 | |
06-Jul-2017 | 14:41:55 | 312 | 1640.00 | XLON | 1070439 | |
06-Jul-2017 | 14:41:55 | 750 | 1640.00 | XLON | 1070437 | |
06-Jul-2017 | 14:41:55 | 1,222 | 1640.00 | XLON | 1070435 | |
06-Jul-2017 | 14:27:59 | 1,062 | 1638.00 | XLON | 1040045 | |
06-Jul-2017 | 14:21:19 | 455 | 1638.00 | XLON | 1022073 | |
06-Jul-2017 | 14:21:19 | 562 | 1638.00 | XLON | 1022069 | |
06-Jul-2017 | 14:21:13 | 194 | 1638.00 | XLON | 1021898 | |
06-Jul-2017 | 14:16:24 | 1,247 | 1638.00 | XLON | 1012427 | |
06-Jul-2017 | 14:07:50 | 1,254 | 1638.00 | XLON | 992158 | |
06-Jul-2017 | 14:02:00 | 1,115 | 1637.00 | XLON | 978864 | |
06-Jul-2017 | 13:50:52 | 1,234 | 1637.00 | XLON | 954295 | |
06-Jul-2017 | 13:45:49 | 407 | 1636.00 | XLON | 942860 | |
06-Jul-2017 | 13:45:25 | 714 | 1636.00 | XLON | 941808 | |
06-Jul-2017 | 13:39:31 | 1,003 | 1636.00 | XLON | 926705 | |
06-Jul-2017 | 13:39:31 | 124 | 1636.00 | XLON | 926703 | |
06-Jul-2017 | 13:31:48 | 199 | 1636.00 | XLON | 909358 | |
06-Jul-2017 | 13:31:48 | 864 | 1636.00 | XLON | 909362 | |
06-Jul-2017 | 13:31:48 | 62 | 1636.00 | XLON | 909360 | |
06-Jul-2017 | 13:29:00 | 1,201 | 1636.00 | XLON | 899881 | |
06-Jul-2017 | 13:18:11 | 1,009 | 1636.00 | XLON | 886215 | |
06-Jul-2017 | 13:12:14 | 1,100 | 1637.00 | XLON | 878560 | |
06-Jul-2017 | 13:00:45 | 1,008 | 1638.00 | XLON | 864283 | |
06-Jul-2017 | 12:50:53 | 127 | 1638.00 | XLON | 853377 | |
06-Jul-2017 | 12:50:53 | 948 | 1638.00 | XLON | 853375 | |
06-Jul-2017 | 12:45:59 | 1,141 | 1637.00 | XLON | 847846 | |
06-Jul-2017 | 12:33:42 | 1,124 | 1635.00 | XLON | 835376 | |
06-Jul-2017 | 12:29:45 | 1,250 | 1634.00 | XLON | 831017 | |
06-Jul-2017 | 12:16:13 | 174 | 1634.00 | XLON | 817697 | |
06-Jul-2017 | 12:16:13 | 1,047 | 1634.00 | XLON | 817695 | |
06-Jul-2017 | 12:11:59 | 1,157 | 1635.00 | XLON | 812378 | |
06-Jul-2017 | 11:55:16 | 1,077 | 1634.00 | XLON | 795078 | |
06-Jul-2017 | 11:46:47 | 1,190 | 1634.00 | XLON | 786157 | |
06-Jul-2017 | 11:37:32 | 396 | 1634.00 | XLON | 775839 | |
06-Jul-2017 | 11:37:32 | 764 | 1634.00 | XLON | 775837 | |
06-Jul-2017 | 11:36:15 | 1,076 | 1634.00 | XLON | 774801 | |
06-Jul-2017 | 11:17:55 | 1,190 | 1632.00 | XLON | 757174 | |
06-Jul-2017 | 11:04:25 | 1,199 | 1634.00 | XLON | 744769 | |
06-Jul-2017 | 11:04:23 | 13 | 1635.00 | XLON | 744721 | |
06-Jul-2017 | 11:03:24 | 530 | 1635.00 | XLON | 743425 | |
06-Jul-2017 | 11:02:03 | 400 | 1635.00 | XLON | 740827 | |
06-Jul-2017 | 11:02:02 | 400 | 1635.00 | XLON | 740811 | |
06-Jul-2017 | 10:50:21 | 1,114 | 1635.00 | XLON | 727770 | |
06-Jul-2017 | 10:46:11 | 164 | 1634.00 | XLON | 721597 | |
06-Jul-2017 | 10:36:19 | 821 | 1635.00 | XLON | 712365 | |
06-Jul-2017 | 10:36:19 | 375 | 1635.00 | XLON | 712363 | |
06-Jul-2017 | 10:30:01 | 1,211 | 1637.00 | XLON | 705455 | |
06-Jul-2017 | 10:18:29 | 676 | 1637.00 | XLON | 694039 | |
06-Jul-2017 | 10:18:29 | 447 | 1637.00 | XLON | 694041 | |
06-Jul-2017 | 10:09:15 | 443 | 1639.00 | XLON | 680991 | |
06-Jul-2017 | 10:09:15 | 58 | 1639.00 | XLON | 680989 | |
06-Jul-2017 | 10:09:15 | 625 | 1639.00 | XLON | 680987 | |
06-Jul-2017 | 09:56:58 | 175 | 1641.00 | XLON | 657668 | |
06-Jul-2017 | 09:56:58 | 978 | 1641.00 | XLON | 657666 | |
06-Jul-2017 | 09:52:09 | 1,060 | 1649.00 | XLON | 649399 | |
06-Jul-2017 | 09:47:08 | 345 | 1650.00 | XLON | 643197 | |
06-Jul-2017 | 09:47:08 | 779 | 1650.00 | XLON | 643195 | |
06-Jul-2017 | 09:47:06 | 31 | 1650.00 | XLON | 643148 | |
06-Jul-2017 | 09:41:23 | 1,004 | 1649.00 | XLON | 632865 | |
06-Jul-2017 | 09:37:53 | 400 | 1650.00 | XLON | 625977 | |
06-Jul-2017 | 09:37:53 | 650 | 1650.00 | XLON | 625973 | |
06-Jul-2017 | 09:35:53 | 972 | 1649.00 | XLON | 623004 | |
06-Jul-2017 | 09:35:53 | 443 | 1649.00 | XLON | 623002 | |
06-Jul-2017 | 09:29:15 | 274 | 1648.00 | XLON | 612882 | |
06-Jul-2017 | 09:29:15 | 47 | 1648.00 | XLON | 612879 | |
06-Jul-2017 | 09:29:15 | 395 | 1648.00 | XLON | 612771 | |
06-Jul-2017 | 09:29:15 | 293 | 1648.00 | XLON | 612743 | |
06-Jul-2017 | 09:20:10 | 298 | 1649.00 | XLON | 596597 | |
06-Jul-2017 | 09:20:10 | 859 | 1649.00 | XLON | 596595 | |
06-Jul-2017 | 09:10:11 | 1,248 | 1651.00 | XLON | 582170 | |
06-Jul-2017 | 09:04:47 | 1,153 | 1651.00 | XLON | 574321 | |
06-Jul-2017 | 08:58:07 | 347 | 1652.00 | XLON | 563601 | |
06-Jul-2017 | 08:58:07 | 834 | 1652.00 | XLON | 563599 | |
06-Jul-2017 | 08:57:02 | 1,044 | 1653.00 | XLON | 561768 | |
06-Jul-2017 | 08:48:45 | 118 | 1653.00 | XLON | 550186 | |
06-Jul-2017 | 08:48:45 | 837 | 1653.00 | XLON | 550188 | |
06-Jul-2017 | 08:47:39 | 248 | 1653.00 | XLON | 548840 | |
06-Jul-2017 | 08:29:15 | 752 | 1652.00 | XLON | 522598 | |
06-Jul-2017 | 08:29:15 | 369 | 1652.00 | XLON | 522596 | |
06-Jul-2017 | 08:26:09 | 1,181 | 1653.00 | XLON | 517671 | |
06-Jul-2017 | 08:11:58 | 557 | 1651.00 | XLON | 497680 | |
06-Jul-2017 | 08:11:25 | 622 | 1651.00 | XLON | 496970 | |
06-Jul-2017 | 08:08:10 | 1,041 | 1652.00 | XLON | 491253 | |
06-Jul-2017 | 08:02:13 | 652 | 1652.00 | XLON | 482422 | |
06-Jul-2017 | 08:02:13 | 399 | 1652.00 | XLON | 482420 | |
06-Jul-2017 | 07:54:17 | 1,072 | 1653.00 | XLON | 465277 | |
06-Jul-2017 | 07:45:26 | 1,224 | 1653.00 | XLON | 446675 | |
06-Jul-2017 | 07:37:18 | 1,029 | 1653.00 | XLON | 432289 | |
06-Jul-2017 | 07:29:29 | 1,031 | 1654.00 | XLON | 417776 | |
06-Jul-2017 | 07:24:52 | 969 | 1656.00 | XLON | 410131 | |
06-Jul-2017 | 07:24:12 | 47 | 1656.00 | XLON | 409359 | |
06-Jul-2017 | 07:16:40 | 419 | 1657.00 | XLON | 396790 | |
06-Jul-2017 | 07:16:40 | 718 | 1657.00 | XLON | 396785 | |
06-Jul-2017 | 07:13:48 | 16 | 1657.00 | XLON | 391363 | |
06-Jul-2017 | 07:13:48 | 1,113 | 1657.00 | XLON | 391361 | |
06-Jul-2017 | 07:10:36 | 198 | 1658.00 | XLON | 384790 | |
06-Jul-2017 | 07:10:36 | 867 | 1658.00 | XLON | 384788 | |
06-Jul-2017 | 07:07:16 | 1,085 | 1657.00 | XLON | 378818 | |
06-Jul-2017 | 07:07:16 | 95 | 1657.00 | XLON | 378793 | |
06-Jul-2017 | 07:02:35 | 293 | 1658.00 | XLON | 370089 | |
06-Jul-2017 | 07:02:35 | 82 | 1658.00 | XLON | 370087 | |
06-Jul-2017 | 07:02:35 | 866 | 1658.00 | XLON | 370051 | |
06-Jul-2017 | 07:00:22 | 1,015 | 1661.00 | XLON | 364670 |
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: | 6 July 2017 |
Number of ordinary shares purchased: | 73,186 |
Volume weighted average price paid per share (€): | 17.8093 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
06-Jul-2017 | 15:28:34 | 399 | 17.79 | XAMS | 1181980 | |
06-Jul-2017 | 15:28:34 | 193 | 17.79 | XAMS | 1181967 | |
06-Jul-2017 | 15:28:34 | 97 | 17.79 | XAMS | 1181965 | |
06-Jul-2017 | 15:27:05 | 207 | 17.785 | XAMS | 1178505 | |
06-Jul-2017 | 15:26:04 | 374 | 17.785 | XAMS | 1176410 | |
06-Jul-2017 | 15:23:47 | 36 | 17.785 | XAMS | 1169945 | |
06-Jul-2017 | 15:23:47 | 100 | 17.785 | XAMS | 1169943 | |
06-Jul-2017 | 15:23:47 | 100 | 17.785 | XAMS | 1169941 | |
06-Jul-2017 | 15:23:47 | 100 | 17.785 | XAMS | 1169939 | |
06-Jul-2017 | 15:23:47 | 200 | 17.785 | XAMS | 1169935 | |
06-Jul-2017 | 15:23:47 | 68 | 17.785 | XAMS | 1169928 | |
06-Jul-2017 | 15:23:07 | 324 | 17.785 | XAMS | 1168642 | |
06-Jul-2017 | 15:23:07 | 323 | 17.785 | XAMS | 1168644 | |
06-Jul-2017 | 15:22:06 | 849 | 17.785 | XAMS | 1165980 | |
06-Jul-2017 | 15:22:05 | 102 | 17.785 | XAMS | 1165975 | |
06-Jul-2017 | 15:22:04 | 181 | 17.785 | XAMS | 1165949 | |
06-Jul-2017 | 15:22:04 | 152 | 17.785 | XAMS | 1165943 | |
06-Jul-2017 | 15:17:17 | 561 | 17.76 | XAMS | 1152795 | |
06-Jul-2017 | 15:14:13 | 654 | 17.75 | XAMS | 1144691 | |
06-Jul-2017 | 15:11:22 | 621 | 17.76 | XAMS | 1138078 | |
06-Jul-2017 | 15:08:03 | 622 | 17.77 | XAMS | 1130908 | |
06-Jul-2017 | 15:07:49 | 661 | 17.775 | XAMS | 1130338 | |
06-Jul-2017 | 15:04:37 | 337 | 17.765 | XAMS | 1122047 | |
06-Jul-2017 | 15:01:58 | 597 | 17.765 | XAMS | 1115419 | |
06-Jul-2017 | 15:01:58 | 20 | 17.765 | XAMS | 1115421 | |
06-Jul-2017 | 14:59:03 | 549 | 17.77 | XAMS | 1104284 | |
06-Jul-2017 | 14:56:14 | 632 | 17.78 | XAMS | 1099788 | |
06-Jul-2017 | 14:52:57 | 606 | 17.775 | XAMS | 1093106 | |
06-Jul-2017 | 14:49:54 | 536 | 17.775 | XAMS | 1087799 | |
06-Jul-2017 | 14:46:56 | 635 | 17.795 | XAMS | 1081225 | |
06-Jul-2017 | 14:41:54 | 648 | 17.775 | XAMS | 1070430 | |
06-Jul-2017 | 14:39:39 | 639 | 17.77 | XAMS | 1065240 | |
06-Jul-2017 | 14:36:55 | 146 | 17.765 | XAMS | 1059150 | |
06-Jul-2017 | 14:36:55 | 400 | 17.765 | XAMS | 1059148 | |
06-Jul-2017 | 14:34:55 | 562 | 17.755 | XAMS | 1054097 | |
06-Jul-2017 | 14:31:06 | 620 | 17.735 | XAMS | 1046449 | |
06-Jul-2017 | 14:27:05 | 62 | 17.73 | XAMS | 1038339 | |
06-Jul-2017 | 14:27:05 | 367 | 17.73 | XAMS | 1038337 | |
06-Jul-2017 | 14:27:05 | 114 | 17.73 | XAMS | 1038335 | |
06-Jul-2017 | 14:26:14 | 633 | 17.735 | XAMS | 1036904 | |
06-Jul-2017 | 14:21:15 | 93 | 17.715 | XAMS | 1021939 | |
06-Jul-2017 | 14:21:13 | 470 | 17.715 | XAMS | 1021896 | |
06-Jul-2017 | 14:14:21 | 237 | 17.715 | XAMS | 1008424 | |
06-Jul-2017 | 14:14:21 | 400 | 17.715 | XAMS | 1008422 | |
06-Jul-2017 | 14:12:28 | 227 | 17.71 | XAMS | 1005589 | |
06-Jul-2017 | 14:12:28 | 392 | 17.71 | XAMS | 1005587 | |
06-Jul-2017 | 14:07:50 | 631 | 17.715 | XAMS | 992160 | |
06-Jul-2017 | 14:04:16 | 127 | 17.705 | XAMS | 983686 | |
06-Jul-2017 | 14:04:16 | 486 | 17.705 | XAMS | 983684 | |
06-Jul-2017 | 14:02:01 | 597 | 17.705 | XAMS | 978978 | |
06-Jul-2017 | 13:58:55 | 645 | 17.705 | XAMS | 970685 | |
06-Jul-2017 | 13:54:32 | 1 | 17.715 | XAMS | 962090 | |
06-Jul-2017 | 13:54:32 | 583 | 17.715 | XAMS | 962088 | |
06-Jul-2017 | 13:49:11 | 641 | 17.7 | XAMS | 950487 | |
06-Jul-2017 | 13:47:10 | 608 | 17.695 | XAMS | 946249 | |
06-Jul-2017 | 13:42:11 | 572 | 17.7 | XAMS | 933786 | |
06-Jul-2017 | 13:39:31 | 267 | 17.725 | XAMS | 926699 | |
06-Jul-2017 | 13:39:31 | 270 | 17.725 | XAMS | 926697 | |
06-Jul-2017 | 13:39:31 | 65 | 17.725 | XAMS | 926701 | |
06-Jul-2017 | 13:35:26 | 377 | 17.72 | XAMS | 917231 | |
06-Jul-2017 | 13:35:25 | 273 | 17.72 | XAMS | 917194 | |
06-Jul-2017 | 13:31:48 | 204 | 17.745 | XAMS | 909356 | |
06-Jul-2017 | 13:31:48 | 306 | 17.745 | XAMS | 909354 | |
06-Jul-2017 | 13:31:48 | 113 | 17.745 | XAMS | 909352 | |
06-Jul-2017 | 13:28:28 | 617 | 17.75 | XAMS | 899367 | |
06-Jul-2017 | 13:24:34 | 337 | 17.75 | XAMS | 894162 | |
06-Jul-2017 | 13:24:34 | 312 | 17.75 | XAMS | 894160 | |
06-Jul-2017 | 13:22:53 | 549 | 17.755 | XAMS | 891734 | |
06-Jul-2017 | 13:17:44 | 412 | 17.755 | XAMS | 885779 | |
06-Jul-2017 | 13:16:14 | 198 | 17.755 | XAMS | 884000 | |
06-Jul-2017 | 13:12:52 | 28 | 17.76 | XAMS | 879454 | |
06-Jul-2017 | 13:12:49 | 203 | 17.76 | XAMS | 879429 | |
06-Jul-2017 | 13:12:49 | 392 | 17.76 | XAMS | 879427 | |
06-Jul-2017 | 13:11:19 | 548 | 17.77 | XAMS | 877435 | |
06-Jul-2017 | 13:06:00 | 480 | 17.77 | XAMS | 870642 | |
06-Jul-2017 | 13:04:50 | 145 | 17.77 | XAMS | 869106 | |
06-Jul-2017 | 13:04:34 | 16 | 17.77 | XAMS | 868861 | |
06-Jul-2017 | 13:03:53 | 559 | 17.775 | XAMS | 868122 | |
06-Jul-2017 | 12:56:40 | 625 | 17.76 | XAMS | 859121 | |
06-Jul-2017 | 12:53:42 | 660 | 17.755 | XAMS | 856064 | |
06-Jul-2017 | 12:48:35 | 598 | 17.75 | XAMS | 850425 | |
06-Jul-2017 | 12:44:44 | 541 | 17.745 | XAMS | 846581 | |
06-Jul-2017 | 12:43:41 | 815 | 17.745 | XAMS | 845449 | |
06-Jul-2017 | 12:32:21 | 577 | 17.71 | XAMS | 834006 | |
06-Jul-2017 | 12:32:21 | 77 | 17.71 | XAMS | 834004 | |
06-Jul-2017 | 12:29:45 | 596 | 17.705 | XAMS | 831012 | |
06-Jul-2017 | 12:24:34 | 313 | 17.7 | XAMS | 825838 | |
06-Jul-2017 | 12:19:40 | 592 | 17.7 | XAMS | 821164 | |
06-Jul-2017 | 12:14:57 | 394 | 17.71 | XAMS | 815745 | |
06-Jul-2017 | 12:14:57 | 255 | 17.71 | XAMS | 815743 | |
06-Jul-2017 | 12:11:59 | 618 | 17.71 | XAMS | 812380 | |
06-Jul-2017 | 12:00:39 | 162 | 17.68 | XAMS | 800763 | |
06-Jul-2017 | 12:00:33 | 467 | 17.68 | XAMS | 800689 | |
06-Jul-2017 | 11:55:21 | 650 | 17.695 | XAMS | 795131 | |
06-Jul-2017 | 11:48:21 | 608 | 17.69 | XAMS | 787699 | |
06-Jul-2017 | 11:44:14 | 191 | 17.695 | XAMS | 783698 | |
06-Jul-2017 | 11:44:12 | 390 | 17.695 | XAMS | 783586 | |
06-Jul-2017 | 11:39:40 | 648 | 17.71 | XAMS | 778344 | |
06-Jul-2017 | 11:33:58 | 624 | 17.73 | XAMS | 772242 | |
06-Jul-2017 | 11:27:41 | 117 | 17.735 | XAMS | 765853 | |
06-Jul-2017 | 11:27:41 | 536 | 17.735 | XAMS | 765851 | |
06-Jul-2017 | 11:23:30 | 358 | 17.725 | XAMS | 762426 | |
06-Jul-2017 | 11:23:30 | 200 | 17.725 | XAMS | 762424 | |
06-Jul-2017 | 11:14:24 | 449 | 17.73 | XAMS | 754255 | |
06-Jul-2017 | 11:14:19 | 145 | 17.73 | XAMS | 754170 | |
06-Jul-2017 | 11:09:49 | 591 | 17.75 | XAMS | 749969 | |
06-Jul-2017 | 11:03:09 | 137 | 17.78 | XAMS | 743170 | |
06-Jul-2017 | 11:03:09 | 464 | 17.78 | XAMS | 743168 | |
06-Jul-2017 | 11:02:42 | 661 | 17.785 | XAMS | 742576 | |
06-Jul-2017 | 10:59:56 | 157 | 17.785 | XAMS | 738705 | |
06-Jul-2017 | 10:59:56 | 487 | 17.785 | XAMS | 738703 | |
06-Jul-2017 | 10:51:18 | 571 | 17.78 | XAMS | 728688 | |
06-Jul-2017 | 10:50:22 | 631 | 17.78 | XAMS | 727777 | |
06-Jul-2017 | 10:35:33 | 657 | 17.78 | XAMS | 711418 | |
06-Jul-2017 | 10:30:01 | 610 | 17.77 | XAMS | 705508 | |
06-Jul-2017 | 10:25:22 | 531 | 17.78 | XAMS | 701970 | |
06-Jul-2017 | 10:20:14 | 569 | 17.775 | XAMS | 696471 | |
06-Jul-2017 | 10:15:34 | 631 | 17.795 | XAMS | 690618 | |
06-Jul-2017 | 10:09:15 | 331 | 17.785 | XAMS | 680977 | |
06-Jul-2017 | 10:09:15 | 200 | 17.785 | XAMS | 680975 | |
06-Jul-2017 | 10:06:51 | 420 | 17.785 | XAMS | 678240 | |
06-Jul-2017 | 10:06:51 | 82 | 17.785 | XAMS | 678238 | |
06-Jul-2017 | 10:06:51 | 87 | 17.785 | XAMS | 678236 | |
06-Jul-2017 | 10:02:22 | 632 | 17.805 | XAMS | 674464 | |
06-Jul-2017 | 09:56:47 | 614 | 17.82 | XAMS | 657355 | |
06-Jul-2017 | 09:53:42 | 532 | 17.865 | XAMS | 652514 | |
06-Jul-2017 | 09:50:10 | 191 | 17.88 | XAMS | 647177 | |
06-Jul-2017 | 09:50:10 | 402 | 17.88 | XAMS | 647175 | |
06-Jul-2017 | 09:42:31 | 587 | 17.875 | XAMS | 635048 | |
06-Jul-2017 | 09:37:53 | 379 | 17.875 | XAMS | 625981 | |
06-Jul-2017 | 09:37:53 | 140 | 17.875 | XAMS | 625979 | |
06-Jul-2017 | 09:37:53 | 80 | 17.875 | XAMS | 625975 | |
06-Jul-2017 | 09:34:57 | 570 | 17.865 | XAMS | 621453 | |
06-Jul-2017 | 09:28:50 | 559 | 17.865 | XAMS | 611830 | |
06-Jul-2017 | 09:28:50 | 555 | 17.865 | XAMS | 611810 | |
06-Jul-2017 | 09:22:33 | 548 | 17.855 | XAMS | 600626 | |
06-Jul-2017 | 09:20:00 | 590 | 17.885 | XAMS | 596400 | |
06-Jul-2017 | 09:15:56 | 78 | 17.9 | XAMS | 589270 | |
06-Jul-2017 | 09:15:56 | 456 | 17.9 | XAMS | 589241 | |
06-Jul-2017 | 09:09:29 | 502 | 17.915 | XAMS | 581391 | |
06-Jul-2017 | 09:08:57 | 120 | 17.915 | XAMS | 580749 | |
06-Jul-2017 | 09:04:42 | 81 | 17.94 | XAMS | 573882 | |
06-Jul-2017 | 09:04:42 | 560 | 17.94 | XAMS | 573880 | |
06-Jul-2017 | 09:03:11 | 78 | 17.955 | XAMS | 570418 | |
06-Jul-2017 | 09:03:09 | 518 | 17.955 | XAMS | 570367 | |
06-Jul-2017 | 09:00:08 | 267 | 17.965 | XAMS | 566645 | |
06-Jul-2017 | 09:00:08 | 334 | 17.965 | XAMS | 566643 | |
06-Jul-2017 | 08:57:01 | 627 | 17.965 | XAMS | 561751 | |
06-Jul-2017 | 08:54:05 | 536 | 17.97 | XAMS | 557702 | |
06-Jul-2017 | 08:45:57 | 656 | 17.97 | XAMS | 545986 | |
06-Jul-2017 | 08:45:31 | 561 | 17.975 | XAMS | 545225 | |
06-Jul-2017 | 08:40:28 | 462 | 17.965 | XAMS | 536825 | |
06-Jul-2017 | 08:40:28 | 75 | 17.965 | XAMS | 536823 | |
06-Jul-2017 | 08:26:09 | 420 | 17.95 | XAMS | 517720 | |
06-Jul-2017 | 08:26:09 | 199 | 17.95 | XAMS | 517692 | |
06-Jul-2017 | 08:18:24 | 207 | 17.945 | XAMS | 506194 | |
06-Jul-2017 | 08:18:24 | 400 | 17.945 | XAMS | 506192 | |
06-Jul-2017 | 08:18:24 | 550 | 17.945 | XAMS | 506186 | |
06-Jul-2017 | 08:11:11 | 530 | 17.93 | XAMS | 496592 | |
06-Jul-2017 | 08:08:10 | 638 | 17.935 | XAMS | 491250 | |
06-Jul-2017 | 08:00:57 | 114 | 17.93 | XAMS | 480499 | |
06-Jul-2017 | 08:00:57 | 540 | 17.93 | XAMS | 480501 | |
06-Jul-2017 | 07:57:02 | 563 | 17.93 | XAMS | 471604 | |
06-Jul-2017 | 07:51:49 | 293 | 17.925 | XAMS | 459662 | |
06-Jul-2017 | 07:51:49 | 355 | 17.925 | XAMS | 459660 | |
06-Jul-2017 | 07:47:21 | 588 | 17.925 | XAMS | 450369 | |
06-Jul-2017 | 07:41:32 | 267 | 17.935 | XAMS | 439091 | |
06-Jul-2017 | 07:41:32 | 373 | 17.935 | XAMS | 439089 | |
06-Jul-2017 | 07:37:57 | 571 | 17.93 | XAMS | 433488 | |
06-Jul-2017 | 07:32:58 | 452 | 17.945 | XAMS | 423467 | |
06-Jul-2017 | 07:32:58 | 107 | 17.945 | XAMS | 423465 | |
06-Jul-2017 | 07:26:17 | 549 | 17.925 | XAMS | 413078 | |
06-Jul-2017 | 07:24:37 | 236 | 17.95 | XAMS | 409923 | |
06-Jul-2017 | 07:24:37 | 400 | 17.95 | XAMS | 409925 | |
06-Jul-2017 | 07:19:50 | 590 | 17.975 | XAMS | 401670 | |
06-Jul-2017 | 07:15:40 | 551 | 17.97 | XAMS | 395166 | |
06-Jul-2017 | 07:12:32 | 276 | 17.985 | XAMS | 388606 | |
06-Jul-2017 | 07:12:32 | 350 | 17.985 | XAMS | 388604 | |
06-Jul-2017 | 07:12:32 | 36 | 17.985 | XAMS | 388602 | |
06-Jul-2017 | 07:08:15 | 621 | 18.005 | XAMS | 380736 | |
06-Jul-2017 | 07:05:59 | 555 | 18.015 | XAMS | 376062 | |
06-Jul-2017 | 07:03:01 | 17 | 18.03 | XAMS | 370975 | |
06-Jul-2017 | 07:03:01 | 530 | 18.03 | XAMS | 370973 | |
06-Jul-2017 | 07:00:30 | 587 | 18.02 | XAMS | 365645 |
Related Shares:
Relx