27th Mar 2018 17:16
27 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 211,076 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1454.7040 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,907,294 ordinary shares in treasury, and has 1,055,001,186 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 8,829,508 shares.
RELX NV announces that today it purchased through UBS Limited 187,933 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.5860 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 60,426,564 ordinary shares in treasury, and has 939,742,484 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 7,863,464 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 March 2018 |
Number of ordinary shares purchased: | 211,076 |
Volume weighted average price paid per share (p): | 1454.7040 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
27-Mar-2018 | 15:29:11 | 687 | 1454.50 | XLON | 1326495 | |
27-Mar-2018 | 15:29:05 | 85 | 1454.50 | XLON | 1326284 | |
27-Mar-2018 | 15:29:05 | 200 | 1454.50 | XLON | 1326267 | |
27-Mar-2018 | 15:29:03 | 90 | 1454.50 | XLON | 1326168 | |
27-Mar-2018 | 15:28:38 | 633 | 1454.50 | XLON | 1324813 | |
27-Mar-2018 | 15:28:06 | 778 | 1454.50 | XLON | 1323467 | |
27-Mar-2018 | 15:26:27 | 95 | 1455.50 | XLON | 1318616 | |
27-Mar-2018 | 15:26:27 | 650 | 1455.50 | XLON | 1318614 | |
27-Mar-2018 | 15:26:27 | 841 | 1455.50 | XLON | 1318590 | |
27-Mar-2018 | 15:26:27 | 704 | 1455.50 | XLON | 1318588 | |
27-Mar-2018 | 15:26:27 | 1 | 1455.50 | XLON | 1318586 | |
27-Mar-2018 | 15:25:38 | 1,600 | 1455.50 | XLON | 1316220 | |
27-Mar-2018 | 15:23:23 | 72 | 1454.00 | XLON | 1308909 | |
27-Mar-2018 | 15:23:23 | 469 | 1454.00 | XLON | 1308907 | |
27-Mar-2018 | 15:23:23 | 744 | 1454.00 | XLON | 1308911 | |
27-Mar-2018 | 15:23:23 | 295 | 1454.00 | XLON | 1308905 | |
27-Mar-2018 | 15:21:06 | 743 | 1453.50 | XLON | 1301769 | |
27-Mar-2018 | 15:20:57 | 764 | 1454.00 | XLON | 1301217 | |
27-Mar-2018 | 15:19:41 | 117 | 1453.50 | XLON | 1296214 | |
27-Mar-2018 | 15:19:24 | 626 | 1453.50 | XLON | 1295144 | |
27-Mar-2018 | 15:19:17 | 736 | 1454.00 | XLON | 1294801 | |
27-Mar-2018 | 15:19:17 | 292 | 1454.00 | XLON | 1294799 | |
27-Mar-2018 | 15:16:53 | 476 | 1452.50 | XLON | 1286907 | |
27-Mar-2018 | 15:16:53 | 212 | 1452.50 | XLON | 1286905 | |
27-Mar-2018 | 15:16:53 | 834 | 1453.00 | XLON | 1286898 | |
27-Mar-2018 | 15:16:53 | 798 | 1453.00 | XLON | 1286896 | |
27-Mar-2018 | 15:14:48 | 876 | 1453.00 | XLON | 1281215 | |
27-Mar-2018 | 15:14:14 | 1,190 | 1453.00 | XLON | 1279624 | |
27-Mar-2018 | 15:10:54 | 215 | 1451.50 | XLON | 1270435 | |
27-Mar-2018 | 15:10:54 | 197 | 1451.50 | XLON | 1270433 | |
27-Mar-2018 | 15:10:54 | 500 | 1451.50 | XLON | 1270431 | |
27-Mar-2018 | 15:10:54 | 780 | 1451.50 | XLON | 1270429 | |
27-Mar-2018 | 15:10:20 | 1,249 | 1452.00 | XLON | 1269236 | |
27-Mar-2018 | 15:10:10 | 658 | 1452.50 | XLON | 1268584 | |
27-Mar-2018 | 15:10:10 | 532 | 1452.50 | XLON | 1268582 | |
27-Mar-2018 | 15:10:10 | 221 | 1452.50 | XLON | 1268580 | |
27-Mar-2018 | 15:10:10 | 10 | 1452.50 | XLON | 1268578 | |
27-Mar-2018 | 15:07:12 | 20 | 1452.50 | XLON | 1261353 | |
27-Mar-2018 | 15:07:12 | 646 | 1452.50 | XLON | 1261351 | |
27-Mar-2018 | 15:07:12 | 23 | 1452.50 | XLON | 1261349 | |
27-Mar-2018 | 15:05:18 | 799 | 1452.00 | XLON | 1256694 | |
27-Mar-2018 | 15:04:52 | 796 | 1452.50 | XLON | 1255111 | |
27-Mar-2018 | 15:03:14 | 754 | 1452.50 | XLON | 1251589 | |
27-Mar-2018 | 15:01:59 | 538 | 1452.50 | XLON | 1248362 | |
27-Mar-2018 | 15:01:59 | 184 | 1452.50 | XLON | 1248360 | |
27-Mar-2018 | 15:00:00 | 742 | 1453.00 | XLON | 1240875 | |
27-Mar-2018 | 14:58:38 | 754 | 1454.00 | XLON | 1236100 | |
27-Mar-2018 | 14:58:30 | 642 | 1454.50 | XLON | 1235687 | |
27-Mar-2018 | 14:56:12 | 642 | 1453.00 | XLON | 1227912 | |
27-Mar-2018 | 14:55:33 | 599 | 1453.50 | XLON | 1226870 | |
27-Mar-2018 | 14:55:33 | 110 | 1453.50 | XLON | 1226868 | |
27-Mar-2018 | 14:54:30 | 198 | 1453.50 | XLON | 1224808 | |
27-Mar-2018 | 14:54:30 | 542 | 1453.50 | XLON | 1224806 | |
27-Mar-2018 | 14:52:35 | 761 | 1453.50 | XLON | 1221043 | |
27-Mar-2018 | 14:52:03 | 668 | 1454.50 | XLON | 1220086 | |
27-Mar-2018 | 14:52:03 | 68 | 1454.50 | XLON | 1220084 | |
27-Mar-2018 | 14:52:03 | 11 | 1454.50 | XLON | 1220082 | |
27-Mar-2018 | 14:51:29 | 121 | 1455.00 | XLON | 1218966 | |
27-Mar-2018 | 14:51:29 | 576 | 1455.00 | XLON | 1218964 | |
27-Mar-2018 | 14:49:59 | 61 | 1454.50 | XLON | 1215886 | |
27-Mar-2018 | 14:49:59 | 610 | 1454.50 | XLON | 1215884 | |
27-Mar-2018 | 14:49:18 | 716 | 1455.00 | XLON | 1214633 | |
27-Mar-2018 | 14:47:11 | 793 | 1455.50 | XLON | 1209616 | |
27-Mar-2018 | 14:46:11 | 372 | 1455.50 | XLON | 1207170 | |
27-Mar-2018 | 14:46:11 | 311 | 1455.50 | XLON | 1207168 | |
27-Mar-2018 | 14:45:17 | 889 | 1455.50 | XLON | 1205520 | |
27-Mar-2018 | 14:44:49 | 905 | 1456.00 | XLON | 1204707 | |
27-Mar-2018 | 14:40:13 | 463 | 1455.00 | XLON | 1194493 | |
27-Mar-2018 | 14:40:13 | 212 | 1455.00 | XLON | 1194491 | |
27-Mar-2018 | 14:39:31 | 112 | 1455.50 | XLON | 1193197 | |
27-Mar-2018 | 14:39:31 | 542 | 1455.50 | XLON | 1193195 | |
27-Mar-2018 | 14:38:24 | 715 | 1455.50 | XLON | 1190675 | |
27-Mar-2018 | 14:37:49 | 785 | 1456.00 | XLON | 1189759 | |
27-Mar-2018 | 14:34:53 | 619 | 1454.00 | XLON | 1184209 | |
27-Mar-2018 | 14:34:53 | 35 | 1454.00 | XLON | 1184207 | |
27-Mar-2018 | 14:32:58 | 49 | 1455.50 | XLON | 1179434 | |
27-Mar-2018 | 14:32:58 | 17 | 1455.50 | XLON | 1179432 | |
27-Mar-2018 | 14:32:58 | 623 | 1455.50 | XLON | 1179430 | |
27-Mar-2018 | 14:32:58 | 75 | 1455.50 | XLON | 1179424 | |
27-Mar-2018 | 14:32:20 | 537 | 1456.50 | XLON | 1177879 | |
27-Mar-2018 | 14:32:20 | 220 | 1456.50 | XLON | 1177881 | |
27-Mar-2018 | 14:29:54 | 763 | 1457.00 | XLON | 1172293 | |
27-Mar-2018 | 14:29:12 | 665 | 1457.50 | XLON | 1171138 | |
27-Mar-2018 | 14:28:33 | 739 | 1458.00 | XLON | 1169845 | |
27-Mar-2018 | 14:27:03 | 789 | 1458.00 | XLON | 1166546 | |
27-Mar-2018 | 14:25:54 | 718 | 1458.50 | XLON | 1164463 | |
27-Mar-2018 | 14:24:30 | 725 | 1458.50 | XLON | 1160609 | |
27-Mar-2018 | 14:23:23 | 649 | 1458.50 | XLON | 1158592 | |
27-Mar-2018 | 14:21:42 | 771 | 1458.00 | XLON | 1154460 | |
27-Mar-2018 | 14:21:42 | 359 | 1458.00 | XLON | 1154458 | |
27-Mar-2018 | 14:21:08 | 396 | 1458.00 | XLON | 1153214 | |
27-Mar-2018 | 14:20:15 | 389 | 1458.00 | XLON | 1151597 | |
27-Mar-2018 | 14:20:15 | 283 | 1458.00 | XLON | 1151595 | |
27-Mar-2018 | 14:19:47 | 862 | 1458.00 | XLON | 1150565 | |
27-Mar-2018 | 14:15:39 | 59 | 1456.50 | XLON | 1141648 | |
27-Mar-2018 | 14:15:39 | 720 | 1456.50 | XLON | 1141646 | |
27-Mar-2018 | 14:14:17 | 670 | 1456.50 | XLON | 1138347 | |
27-Mar-2018 | 14:13:56 | 681 | 1457.00 | XLON | 1137224 | |
27-Mar-2018 | 14:12:49 | 776 | 1457.50 | XLON | 1133301 | |
27-Mar-2018 | 14:10:25 | 344 | 1458.50 | XLON | 1127767 | |
27-Mar-2018 | 14:10:25 | 318 | 1458.50 | XLON | 1127765 | |
27-Mar-2018 | 14:09:16 | 704 | 1460.00 | XLON | 1123296 | |
27-Mar-2018 | 14:09:16 | 833 | 1460.00 | XLON | 1123223 | |
27-Mar-2018 | 14:09:16 | 260 | 1460.00 | XLON | 1123221 | |
27-Mar-2018 | 14:09:16 | 798 | 1460.00 | XLON | 1123192 | |
27-Mar-2018 | 14:09:16 | 589 | 1460.00 | XLON | 1123186 | |
27-Mar-2018 | 14:09:16 | 119 | 1460.00 | XLON | 1123190 | |
27-Mar-2018 | 14:09:16 | 1,096 | 1460.00 | XLON | 1123188 | |
27-Mar-2018 | 14:03:33 | 719 | 1457.50 | XLON | 1109998 | |
27-Mar-2018 | 14:01:26 | 925 | 1458.00 | XLON | 1106029 | |
27-Mar-2018 | 14:01:20 | 280 | 1458.50 | XLON | 1105771 | |
27-Mar-2018 | 14:01:20 | 466 | 1458.50 | XLON | 1105769 | |
27-Mar-2018 | 14:01:20 | 963 | 1458.50 | XLON | 1105767 | |
27-Mar-2018 | 14:01:20 | 230 | 1458.50 | XLON | 1105765 | |
27-Mar-2018 | 13:56:15 | 656 | 1458.00 | XLON | 1094926 | |
27-Mar-2018 | 13:54:59 | 302 | 1457.50 | XLON | 1092198 | |
27-Mar-2018 | 13:54:59 | 420 | 1457.50 | XLON | 1092196 | |
27-Mar-2018 | 13:54:59 | 694 | 1458.00 | XLON | 1092189 | |
27-Mar-2018 | 13:51:09 | 500 | 1457.50 | XLON | 1083967 | |
27-Mar-2018 | 13:51:09 | 239 | 1457.50 | XLON | 1083969 | |
27-Mar-2018 | 13:51:09 | 689 | 1457.50 | XLON | 1083954 | |
27-Mar-2018 | 13:51:09 | 34 | 1457.50 | XLON | 1083952 | |
27-Mar-2018 | 13:48:56 | 645 | 1458.50 | XLON | 1078504 | |
27-Mar-2018 | 13:48:44 | 704 | 1459.00 | XLON | 1077980 | |
27-Mar-2018 | 13:48:04 | 770 | 1459.50 | XLON | 1075873 | |
27-Mar-2018 | 13:47:18 | 657 | 1460.00 | XLON | 1074019 | |
27-Mar-2018 | 13:45:36 | 667 | 1459.50 | XLON | 1070076 | |
27-Mar-2018 | 13:44:19 | 758 | 1460.00 | XLON | 1066952 | |
27-Mar-2018 | 13:44:03 | 763 | 1460.50 | XLON | 1066530 | |
27-Mar-2018 | 13:42:02 | 211 | 1461.00 | XLON | 1062533 | |
27-Mar-2018 | 13:42:02 | 500 | 1461.00 | XLON | 1062531 | |
27-Mar-2018 | 13:40:22 | 670 | 1460.50 | XLON | 1059701 | |
27-Mar-2018 | 13:38:37 | 689 | 1460.50 | XLON | 1055980 | |
27-Mar-2018 | 13:38:32 | 727 | 1460.50 | XLON | 1055844 | |
27-Mar-2018 | 13:37:31 | 727 | 1461.00 | XLON | 1053636 | |
27-Mar-2018 | 13:33:43 | 799 | 1459.50 | XLON | 1045369 | |
27-Mar-2018 | 13:33:37 | 432 | 1460.00 | XLON | 1045153 | |
27-Mar-2018 | 13:33:37 | 284 | 1460.00 | XLON | 1045151 | |
27-Mar-2018 | 13:31:13 | 46 | 1460.00 | XLON | 1039302 | |
27-Mar-2018 | 13:31:13 | 450 | 1460.00 | XLON | 1039300 | |
27-Mar-2018 | 13:31:13 | 255 | 1460.00 | XLON | 1039298 | |
27-Mar-2018 | 13:31:09 | 310 | 1460.50 | XLON | 1038828 | |
27-Mar-2018 | 13:31:09 | 376 | 1460.50 | XLON | 1038826 | |
27-Mar-2018 | 13:31:00 | 686 | 1461.00 | XLON | 1038404 | |
27-Mar-2018 | 13:30:21 | 656 | 1461.50 | XLON | 1035882 | |
27-Mar-2018 | 13:25:58 | 222 | 1462.00 | XLON | 1026620 | |
27-Mar-2018 | 13:25:58 | 500 | 1462.00 | XLON | 1026618 | |
27-Mar-2018 | 13:25:58 | 150 | 1462.00 | XLON | 1026616 | |
27-Mar-2018 | 13:25:58 | 612 | 1462.00 | XLON | 1026614 | |
27-Mar-2018 | 13:24:25 | 701 | 1462.50 | XLON | 1024269 | |
27-Mar-2018 | 13:23:53 | 893 | 1462.50 | XLON | 1022968 | |
27-Mar-2018 | 13:21:35 | 239 | 1462.00 | XLON | 1019986 | |
27-Mar-2018 | 13:21:35 | 856 | 1462.00 | XLON | 1019984 | |
27-Mar-2018 | 13:17:59 | 710 | 1458.00 | XLON | 1015742 | |
27-Mar-2018 | 13:13:24 | 330 | 1458.00 | XLON | 1010156 | |
27-Mar-2018 | 13:13:24 | 407 | 1458.00 | XLON | 1010154 | |
27-Mar-2018 | 13:13:21 | 522 | 1458.50 | XLON | 1010100 | |
27-Mar-2018 | 13:13:21 | 260 | 1458.50 | XLON | 1010098 | |
27-Mar-2018 | 13:10:30 | 238 | 1458.00 | XLON | 1006555 | |
27-Mar-2018 | 13:10:27 | 471 | 1458.00 | XLON | 1006507 | |
27-Mar-2018 | 13:08:34 | 173 | 1457.50 | XLON | 1003432 | |
27-Mar-2018 | 13:08:34 | 500 | 1457.50 | XLON | 1003430 | |
27-Mar-2018 | 13:08:34 | 758 | 1457.50 | XLON | 1003419 | |
27-Mar-2018 | 13:05:10 | 280 | 1458.00 | XLON | 999377 | |
27-Mar-2018 | 13:05:10 | 413 | 1458.00 | XLON | 999375 | |
27-Mar-2018 | 13:03:06 | 657 | 1458.50 | XLON | 996317 | |
27-Mar-2018 | 12:58:50 | 681 | 1458.50 | XLON | 990166 | |
27-Mar-2018 | 12:56:38 | 745 | 1458.50 | XLON | 987361 | |
27-Mar-2018 | 12:54:33 | 674 | 1459.00 | XLON | 984616 | |
27-Mar-2018 | 12:54:33 | 649 | 1459.00 | XLON | 984586 | |
27-Mar-2018 | 12:53:23 | 38 | 1459.50 | XLON | 983196 | |
27-Mar-2018 | 12:53:23 | 711 | 1459.50 | XLON | 983198 | |
27-Mar-2018 | 12:52:43 | 650 | 1460.00 | XLON | 982257 | |
27-Mar-2018 | 12:52:43 | 75 | 1460.00 | XLON | 982255 | |
27-Mar-2018 | 12:50:30 | 752 | 1460.50 | XLON | 979584 | |
27-Mar-2018 | 12:50:30 | 643 | 1460.50 | XLON | 979582 | |
27-Mar-2018 | 12:48:50 | 791 | 1461.00 | XLON | 977818 | |
27-Mar-2018 | 12:41:01 | 378 | 1459.00 | XLON | 970137 | |
27-Mar-2018 | 12:40:36 | 327 | 1459.00 | XLON | 969762 | |
27-Mar-2018 | 12:37:21 | 139 | 1458.50 | XLON | 966814 | |
27-Mar-2018 | 12:37:03 | 36 | 1459.00 | XLON | 966634 | |
27-Mar-2018 | 12:37:03 | 673 | 1459.00 | XLON | 966632 | |
27-Mar-2018 | 12:35:17 | 756 | 1460.00 | XLON | 964855 | |
27-Mar-2018 | 12:32:30 | 469 | 1458.50 | XLON | 962118 | |
27-Mar-2018 | 12:32:30 | 120 | 1458.50 | XLON | 962116 | |
27-Mar-2018 | 12:30:32 | 199 | 1459.00 | XLON | 960054 | |
27-Mar-2018 | 12:30:32 | 498 | 1459.00 | XLON | 960052 | |
27-Mar-2018 | 12:27:20 | 771 | 1460.50 | XLON | 957211 | |
27-Mar-2018 | 12:24:53 | 686 | 1461.00 | XLON | 954578 | |
27-Mar-2018 | 12:24:53 | 19 | 1461.00 | XLON | 954576 | |
27-Mar-2018 | 12:23:58 | 20 | 1461.00 | XLON | 953813 | |
27-Mar-2018 | 12:22:07 | 571 | 1460.50 | XLON | 952290 | |
27-Mar-2018 | 12:20:24 | 734 | 1461.50 | XLON | 950688 | |
27-Mar-2018 | 12:15:53 | 759 | 1462.50 | XLON | 946511 | |
27-Mar-2018 | 12:15:15 | 19 | 1463.00 | XLON | 945762 | |
27-Mar-2018 | 12:15:15 | 622 | 1463.00 | XLON | 945760 | |
27-Mar-2018 | 12:14:39 | 9 | 1463.00 | XLON | 945082 | |
27-Mar-2018 | 12:14:35 | 1 | 1463.50 | XLON | 944995 | |
27-Mar-2018 | 12:14:35 | 831 | 1463.50 | XLON | 944997 | |
27-Mar-2018 | 12:13:30 | 964 | 1464.00 | XLON | 944048 | |
27-Mar-2018 | 12:07:42 | 133 | 1462.00 | XLON | 938322 | |
27-Mar-2018 | 12:07:42 | 110 | 1462.00 | XLON | 938320 | |
27-Mar-2018 | 12:07:42 | 525 | 1462.00 | XLON | 938318 | |
27-Mar-2018 | 12:03:44 | 675 | 1461.00 | XLON | 934925 | |
27-Mar-2018 | 12:00:55 | 749 | 1461.00 | XLON | 932685 | |
27-Mar-2018 | 11:58:28 | 701 | 1460.50 | XLON | 930422 | |
27-Mar-2018 | 11:54:00 | 784 | 1460.00 | XLON | 926753 | |
27-Mar-2018 | 11:51:33 | 770 | 1459.00 | XLON | 924576 | |
27-Mar-2018 | 11:48:11 | 702 | 1459.00 | XLON | 921663 | |
27-Mar-2018 | 11:45:52 | 801 | 1459.00 | XLON | 919316 | |
27-Mar-2018 | 11:41:41 | 600 | 1459.00 | XLON | 915095 | |
27-Mar-2018 | 11:41:41 | 153 | 1459.00 | XLON | 915088 | |
27-Mar-2018 | 11:41:41 | 527 | 1459.00 | XLON | 915086 | |
27-Mar-2018 | 11:37:29 | 366 | 1459.50 | XLON | 911788 | |
27-Mar-2018 | 11:37:29 | 31 | 1459.50 | XLON | 911786 | |
27-Mar-2018 | 11:36:39 | 302 | 1459.50 | XLON | 911044 | |
27-Mar-2018 | 11:34:02 | 475 | 1459.50 | XLON | 908642 | |
27-Mar-2018 | 11:34:02 | 250 | 1459.50 | XLON | 908640 | |
27-Mar-2018 | 11:34:02 | 780 | 1459.50 | XLON | 908636 | |
27-Mar-2018 | 11:28:44 | 719 | 1459.00 | XLON | 904457 | |
27-Mar-2018 | 11:27:49 | 138 | 1459.00 | XLON | 903869 | |
27-Mar-2018 | 11:27:49 | 18 | 1459.00 | XLON | 903867 | |
27-Mar-2018 | 11:27:49 | 575 | 1459.00 | XLON | 903865 | |
27-Mar-2018 | 11:26:50 | 727 | 1459.00 | XLON | 902913 | |
27-Mar-2018 | 11:25:13 | 669 | 1458.50 | XLON | 901490 | |
27-Mar-2018 | 11:23:48 | 452 | 1459.00 | XLON | 900394 | |
27-Mar-2018 | 11:23:48 | 258 | 1459.00 | XLON | 900392 | |
27-Mar-2018 | 11:21:36 | 709 | 1458.50 | XLON | 898412 | |
27-Mar-2018 | 11:15:34 | 680 | 1458.00 | XLON | 891290 | |
27-Mar-2018 | 11:15:20 | 738 | 1458.50 | XLON | 891164 | |
27-Mar-2018 | 11:13:41 | 706 | 1458.00 | XLON | 889941 | |
27-Mar-2018 | 11:12:00 | 9 | 1457.00 | XLON | 888685 | |
27-Mar-2018 | 11:12:00 | 429 | 1457.00 | XLON | 888683 | |
27-Mar-2018 | 11:12:00 | 229 | 1457.00 | XLON | 888681 | |
27-Mar-2018 | 11:03:25 | 175 | 1455.50 | XLON | 882118 | |
27-Mar-2018 | 11:03:25 | 576 | 1455.50 | XLON | 882116 | |
27-Mar-2018 | 10:59:32 | 475 | 1454.00 | XLON | 877398 | |
27-Mar-2018 | 10:59:31 | 267 | 1454.00 | XLON | 877322 | |
27-Mar-2018 | 10:57:50 | 752 | 1457.00 | XLON | 874869 | |
27-Mar-2018 | 10:57:05 | 774 | 1457.50 | XLON | 873977 | |
27-Mar-2018 | 10:55:20 | 799 | 1458.00 | XLON | 872711 | |
27-Mar-2018 | 10:55:12 | 100 | 1458.00 | XLON | 872475 | |
27-Mar-2018 | 10:54:00 | 567 | 1458.00 | XLON | 871591 | |
27-Mar-2018 | 10:50:53 | 731 | 1458.00 | XLON | 869203 | |
27-Mar-2018 | 10:50:53 | 116 | 1458.00 | XLON | 869201 | |
27-Mar-2018 | 10:50:53 | 64 | 1458.00 | XLON | 869199 | |
27-Mar-2018 | 10:49:06 | 18 | 1458.00 | XLON | 867444 | |
27-Mar-2018 | 10:49:06 | 496 | 1458.00 | XLON | 867442 | |
27-Mar-2018 | 10:45:15 | 640 | 1458.00 | XLON | 864714 | |
27-Mar-2018 | 10:45:09 | 22 | 1458.00 | XLON | 864627 | |
27-Mar-2018 | 10:45:09 | 49 | 1458.00 | XLON | 864618 | |
27-Mar-2018 | 10:45:09 | 61 | 1458.00 | XLON | 864616 | |
27-Mar-2018 | 10:40:18 | 650 | 1456.50 | XLON | 861078 | |
27-Mar-2018 | 10:38:27 | 716 | 1456.50 | XLON | 859724 | |
27-Mar-2018 | 10:33:54 | 679 | 1457.00 | XLON | 856184 | |
27-Mar-2018 | 10:33:54 | 676 | 1457.00 | XLON | 856182 | |
27-Mar-2018 | 10:32:24 | 663 | 1457.00 | XLON | 855095 | |
27-Mar-2018 | 10:32:24 | 670 | 1457.00 | XLON | 855093 | |
27-Mar-2018 | 10:21:20 | 316 | 1455.00 | XLON | 846410 | |
27-Mar-2018 | 10:17:55 | 66 | 1455.50 | XLON | 843495 | |
27-Mar-2018 | 10:17:55 | 617 | 1455.50 | XLON | 843493 | |
27-Mar-2018 | 10:17:52 | 650 | 1455.50 | XLON | 843477 | |
27-Mar-2018 | 10:14:33 | 729 | 1455.50 | XLON | 840858 | |
27-Mar-2018 | 10:11:22 | 794 | 1455.00 | XLON | 838364 | |
27-Mar-2018 | 10:08:01 | 505 | 1454.50 | XLON | 836053 | |
27-Mar-2018 | 10:08:01 | 204 | 1454.50 | XLON | 836051 | |
27-Mar-2018 | 10:04:19 | 682 | 1455.50 | XLON | 832358 | |
27-Mar-2018 | 10:02:50 | 635 | 1456.50 | XLON | 831087 | |
27-Mar-2018 | 10:02:50 | 138 | 1456.50 | XLON | 831085 | |
27-Mar-2018 | 10:00:36 | 786 | 1457.00 | XLON | 829113 | |
27-Mar-2018 | 10:00:11 | 793 | 1457.50 | XLON | 828760 | |
27-Mar-2018 | 09:57:36 | 385 | 1456.50 | XLON | 826134 | |
27-Mar-2018 | 09:57:36 | 415 | 1456.50 | XLON | 826132 | |
27-Mar-2018 | 09:55:20 | 753 | 1455.00 | XLON | 823400 | |
27-Mar-2018 | 09:53:09 | 795 | 1455.00 | XLON | 821480 | |
27-Mar-2018 | 09:51:25 | 818 | 1454.50 | XLON | 819714 | |
27-Mar-2018 | 09:49:12 | 41 | 1454.50 | XLON | 817328 | |
27-Mar-2018 | 09:49:12 | 964 | 1454.50 | XLON | 817330 | |
27-Mar-2018 | 09:47:55 | 1 | 1454.50 | XLON | 816164 | |
27-Mar-2018 | 09:47:55 | 152 | 1454.50 | XLON | 816162 | |
27-Mar-2018 | 09:47:55 | 1,069 | 1454.50 | XLON | 816160 | |
27-Mar-2018 | 09:40:33 | 798 | 1453.50 | XLON | 809049 | |
27-Mar-2018 | 09:37:50 | 341 | 1454.00 | XLON | 806002 | |
27-Mar-2018 | 09:37:50 | 425 | 1454.00 | XLON | 806000 | |
27-Mar-2018 | 09:36:13 | 704 | 1454.00 | XLON | 804059 | |
27-Mar-2018 | 09:36:13 | 764 | 1454.00 | XLON | 804057 | |
27-Mar-2018 | 09:34:44 | 365 | 1454.00 | XLON | 802179 | |
27-Mar-2018 | 09:34:32 | 317 | 1454.00 | XLON | 801977 | |
27-Mar-2018 | 09:30:42 | 81 | 1454.00 | XLON | 798040 | |
27-Mar-2018 | 09:30:42 | 667 | 1454.00 | XLON | 798043 | |
27-Mar-2018 | 09:29:41 | 750 | 1454.00 | XLON | 797020 | |
27-Mar-2018 | 09:23:47 | 714 | 1453.50 | XLON | 790554 | |
27-Mar-2018 | 09:19:08 | 714 | 1451.50 | XLON | 785671 | |
27-Mar-2018 | 09:18:09 | 28 | 1451.50 | XLON | 784595 | |
27-Mar-2018 | 09:17:40 | 662 | 1452.00 | XLON | 783882 | |
27-Mar-2018 | 09:16:06 | 710 | 1452.00 | XLON | 782297 | |
27-Mar-2018 | 09:16:06 | 152 | 1452.00 | XLON | 782295 | |
27-Mar-2018 | 09:16:06 | 647 | 1452.00 | XLON | 782293 | |
27-Mar-2018 | 09:12:28 | 186 | 1451.50 | XLON | 779216 | |
27-Mar-2018 | 09:12:22 | 418 | 1451.50 | XLON | 779145 | |
27-Mar-2018 | 09:12:22 | 82 | 1451.50 | XLON | 779136 | |
27-Mar-2018 | 09:12:22 | 81 | 1451.50 | XLON | 779128 | |
27-Mar-2018 | 09:12:22 | 81 | 1451.50 | XLON | 779097 | |
27-Mar-2018 | 09:12:22 | 82 | 1451.50 | XLON | 779085 | |
27-Mar-2018 | 09:11:14 | 40 | 1451.50 | XLON | 778054 | |
27-Mar-2018 | 09:09:11 | 272 | 1451.50 | XLON | 775988 | |
27-Mar-2018 | 09:09:11 | 412 | 1451.50 | XLON | 775986 | |
27-Mar-2018 | 09:07:14 | 719 | 1451.50 | XLON | 773445 | |
27-Mar-2018 | 09:04:47 | 711 | 1451.50 | XLON | 769420 | |
27-Mar-2018 | 09:02:18 | 114 | 1451.50 | XLON | 767043 | |
27-Mar-2018 | 09:02:18 | 654 | 1451.50 | XLON | 767041 | |
27-Mar-2018 | 09:01:47 | 832 | 1451.50 | XLON | 766466 | |
27-Mar-2018 | 08:59:43 | 450 | 1451.00 | XLON | 763813 | |
27-Mar-2018 | 08:59:43 | 171 | 1451.00 | XLON | 763811 | |
27-Mar-2018 | 08:56:10 | 710 | 1451.00 | XLON | 758749 | |
27-Mar-2018 | 08:53:37 | 700 | 1451.00 | XLON | 755663 | |
27-Mar-2018 | 08:51:00 | 537 | 1451.00 | XLON | 752548 | |
27-Mar-2018 | 08:51:00 | 145 | 1451.00 | XLON | 752546 | |
27-Mar-2018 | 08:45:54 | 664 | 1450.00 | XLON | 744776 | |
27-Mar-2018 | 08:44:31 | 785 | 1450.00 | XLON | 743208 | |
27-Mar-2018 | 08:44:06 | 314 | 1450.50 | XLON | 742779 | |
27-Mar-2018 | 08:44:06 | 398 | 1450.50 | XLON | 742777 | |
27-Mar-2018 | 08:42:22 | 534 | 1451.00 | XLON | 740400 | |
27-Mar-2018 | 08:42:22 | 211 | 1451.00 | XLON | 740398 | |
27-Mar-2018 | 08:40:49 | 375 | 1451.00 | XLON | 737960 | |
27-Mar-2018 | 08:40:49 | 321 | 1451.00 | XLON | 737958 | |
27-Mar-2018 | 08:39:29 | 554 | 1451.00 | XLON | 736200 | |
27-Mar-2018 | 08:39:29 | 185 | 1451.00 | XLON | 736198 | |
27-Mar-2018 | 08:34:47 | 780 | 1449.00 | XLON | 729113 | |
27-Mar-2018 | 08:32:32 | 646 | 1449.50 | XLON | 726460 | |
27-Mar-2018 | 08:30:06 | 719 | 1449.00 | XLON | 722905 | |
27-Mar-2018 | 08:28:11 | 648 | 1449.50 | XLON | 720009 | |
27-Mar-2018 | 08:28:11 | 765 | 1449.50 | XLON | 720005 | |
27-Mar-2018 | 08:24:16 | 721 | 1449.00 | XLON | 714864 | |
27-Mar-2018 | 08:24:16 | 798 | 1449.00 | XLON | 714862 | |
27-Mar-2018 | 08:22:21 | 646 | 1448.50 | XLON | 712312 | |
27-Mar-2018 | 08:21:35 | 709 | 1448.50 | XLON | 711332 | |
27-Mar-2018 | 08:21:35 | 776 | 1449.00 | XLON | 711320 | |
27-Mar-2018 | 08:18:38 | 780 | 1447.00 | XLON | 707560 | |
27-Mar-2018 | 08:16:38 | 189 | 1448.00 | XLON | 704275 | |
27-Mar-2018 | 08:16:38 | 500 | 1448.00 | XLON | 704273 | |
27-Mar-2018 | 08:16:38 | 791 | 1448.00 | XLON | 704271 | |
27-Mar-2018 | 08:16:17 | 133 | 1448.50 | XLON | 703885 | |
27-Mar-2018 | 08:16:17 | 497 | 1448.50 | XLON | 703883 | |
27-Mar-2018 | 08:16:17 | 31 | 1448.50 | XLON | 703881 | |
27-Mar-2018 | 08:13:58 | 728 | 1448.00 | XLON | 700473 | |
27-Mar-2018 | 08:13:45 | 799 | 1448.50 | XLON | 699832 | |
27-Mar-2018 | 08:13:37 | 787 | 1449.00 | XLON | 699669 | |
27-Mar-2018 | 08:13:37 | 339 | 1449.00 | XLON | 699667 | |
27-Mar-2018 | 08:13:24 | 687 | 1449.50 | XLON | 699429 | |
27-Mar-2018 | 08:13:24 | 1,058 | 1449.50 | XLON | 699427 | |
27-Mar-2018 | 08:04:04 | 762 | 1444.50 | XLON | 683419 | |
27-Mar-2018 | 08:00:23 | 706 | 1444.50 | XLON | 677838 | |
27-Mar-2018 | 07:59:57 | 699 | 1445.00 | XLON | 676985 | |
27-Mar-2018 | 07:57:46 | 566 | 1445.00 | XLON | 671421 | |
27-Mar-2018 | 07:57:46 | 146 | 1445.00 | XLON | 671419 | |
27-Mar-2018 | 07:56:00 | 430 | 1446.00 | XLON | 667434 | |
27-Mar-2018 | 07:56:00 | 306 | 1446.00 | XLON | 667432 | |
27-Mar-2018 | 07:54:13 | 100 | 1444.50 | XLON | 663801 | |
27-Mar-2018 | 07:54:13 | 580 | 1444.50 | XLON | 663789 | |
27-Mar-2018 | 07:53:06 | 700 | 1445.50 | XLON | 661790 | |
27-Mar-2018 | 07:52:52 | 720 | 1446.00 | XLON | 661376 | |
27-Mar-2018 | 07:52:46 | 692 | 1446.50 | XLON | 661171 | |
27-Mar-2018 | 07:52:45 | 719 | 1447.00 | XLON | 661149 | |
27-Mar-2018 | 07:49:25 | 754 | 1446.50 | XLON | 654651 | |
27-Mar-2018 | 07:48:31 | 241 | 1447.00 | XLON | 652429 | |
27-Mar-2018 | 07:48:31 | 189 | 1447.00 | XLON | 652427 | |
27-Mar-2018 | 07:48:31 | 206 | 1447.00 | XLON | 652431 | |
27-Mar-2018 | 07:48:31 | 75 | 1447.00 | XLON | 652433 | |
27-Mar-2018 | 07:48:31 | 15 | 1447.00 | XLON | 652422 | |
27-Mar-2018 | 07:48:22 | 21 | 1447.00 | XLON | 652160 | |
27-Mar-2018 | 07:43:21 | 800 | 1447.50 | XLON | 643038 | |
27-Mar-2018 | 07:42:00 | 726 | 1447.50 | XLON | 640994 | |
27-Mar-2018 | 07:41:36 | 696 | 1448.00 | XLON | 640280 | |
27-Mar-2018 | 07:38:59 | 790 | 1447.00 | XLON | 635457 | |
27-Mar-2018 | 07:38:20 | 214 | 1447.50 | XLON | 634121 | |
27-Mar-2018 | 07:38:20 | 459 | 1447.50 | XLON | 634119 | |
27-Mar-2018 | 07:35:36 | 706 | 1447.50 | XLON | 629359 | |
27-Mar-2018 | 07:34:52 | 675 | 1446.50 | XLON | 627839 | |
27-Mar-2018 | 07:34:52 | 33 | 1446.50 | XLON | 627841 | |
27-Mar-2018 | 07:34:24 | 689 | 1446.50 | XLON | 626954 | |
27-Mar-2018 | 07:33:29 | 167 | 1446.50 | XLON | 625436 | |
27-Mar-2018 | 07:33:29 | 538 | 1446.50 | XLON | 625434 | |
27-Mar-2018 | 07:31:15 | 110 | 1444.50 | XLON | 620941 | |
27-Mar-2018 | 07:31:15 | 548 | 1444.50 | XLON | 620939 | |
27-Mar-2018 | 07:31:15 | 110 | 1444.50 | XLON | 620937 | |
27-Mar-2018 | 07:30:04 | 722 | 1445.00 | XLON | 618711 | |
27-Mar-2018 | 07:29:32 | 692 | 1445.00 | XLON | 617662 | |
27-Mar-2018 | 07:27:41 | 656 | 1446.00 | XLON | 614564 | |
27-Mar-2018 | 07:27:20 | 70 | 1446.50 | XLON | 614060 | |
27-Mar-2018 | 07:27:20 | 600 | 1446.50 | XLON | 614058 | |
27-Mar-2018 | 07:26:37 | 777 | 1447.50 | XLON | 612749 | |
27-Mar-2018 | 07:25:05 | 76 | 1447.50 | XLON | 609929 | |
27-Mar-2018 | 07:25:05 | 581 | 1447.50 | XLON | 609931 | |
27-Mar-2018 | 07:24:57 | 698 | 1448.50 | XLON | 609621 | |
27-Mar-2018 | 07:24:57 | 701 | 1449.00 | XLON | 609616 | |
27-Mar-2018 | 07:24:23 | 796 | 1450.00 | XLON | 608589 | |
27-Mar-2018 | 07:23:53 | 652 | 1450.50 | XLON | 607705 | |
27-Mar-2018 | 07:23:53 | 251 | 1450.50 | XLON | 607703 | |
27-Mar-2018 | 07:23:53 | 260 | 1450.50 | XLON | 607701 | |
27-Mar-2018 | 07:23:53 | 241 | 1450.50 | XLON | 607699 | |
27-Mar-2018 | 07:23:53 | 123 | 1450.50 | XLON | 607697 | |
27-Mar-2018 | 07:23:53 | 105 | 1450.50 | XLON | 607695 | |
27-Mar-2018 | 07:23:53 | 67 | 1450.50 | XLON | 607693 | |
27-Mar-2018 | 07:22:22 | 780 | 1451.00 | XLON | 605481 | |
27-Mar-2018 | 07:22:15 | 1,077 | 1451.50 | XLON | 605324 | |
27-Mar-2018 | 07:22:01 | 1,498 | 1452.00 | XLON | 604862 | |
27-Mar-2018 | 07:21:55 | 424 | 1452.50 | XLON | 604679 | |
27-Mar-2018 | 07:21:55 | 644 | 1452.50 | XLON | 604677 | |
27-Mar-2018 | 07:21:55 | 340 | 1452.50 | XLON | 604675 | |
27-Mar-2018 | 07:21:55 | 560 | 1452.50 | XLON | 604673 | |
27-Mar-2018 | 07:21:55 | 1,449 | 1452.50 | XLON | 604671 | |
27-Mar-2018 | 07:21:55 | 308 | 1452.50 | XLON | 604669 | |
27-Mar-2018 | 07:21:41 | 31 | 1453.00 | XLON | 604351 | |
27-Mar-2018 | 07:21:41 | 800 | 1453.00 | XLON | 604349 | |
27-Mar-2018 | 07:21:41 | 800 | 1453.00 | XLON | 604347 | |
27-Mar-2018 | 07:19:07 | 4 | 1444.50 | XLON | 599455 | |
27-Mar-2018 | 07:19:07 | 750 | 1444.50 | XLON | 599453 | |
27-Mar-2018 | 07:19:07 | 656 | 1444.50 | XLON | 599441 | |
27-Mar-2018 | 07:18:01 | 660 | 1444.00 | XLON | 597324 |
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 March 2018 |
Number of ordinary shares purchased: | 187,933 |
Volume weighted average price paid per share (€): | 16.5860 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
27-Mar-2018 | 15:28:19 | 30 | 16.64 | XAMS | 1324179 | |
27-Mar-2018 | 15:27:59 | 100 | 16.64 | XAMS | 1322896 | |
27-Mar-2018 | 15:27:59 | 117 | 16.64 | XAMS | 1322894 | |
27-Mar-2018 | 15:27:59 | 117 | 16.64 | XAMS | 1322900 | |
27-Mar-2018 | 15:27:59 | 177 | 16.64 | XAMS | 1322898 | |
27-Mar-2018 | 15:27:59 | 178 | 16.64 | XAMS | 1322892 | |
27-Mar-2018 | 15:27:59 | 380 | 16.64 | XAMS | 1322890 | |
27-Mar-2018 | 15:27:59 | 500 | 16.64 | XAMS | 1322888 | |
27-Mar-2018 | 15:27:59 | 375 | 16.64 | XAMS | 1322886 | |
27-Mar-2018 | 15:27:59 | 604 | 16.64 | XAMS | 1322884 | |
27-Mar-2018 | 15:27:59 | 185 | 16.64 | XAMS | 1322882 | |
27-Mar-2018 | 15:26:41 | 475 | 16.64 | XAMS | 1319393 | |
27-Mar-2018 | 15:26:41 | 79 | 16.64 | XAMS | 1319391 | |
27-Mar-2018 | 15:26:27 | 572 | 16.645 | XAMS | 1318594 | |
27-Mar-2018 | 15:26:27 | 535 | 16.645 | XAMS | 1318592 | |
27-Mar-2018 | 15:25:47 | 590 | 16.65 | XAMS | 1316565 | |
27-Mar-2018 | 15:25:47 | 100 | 16.65 | XAMS | 1316563 | |
27-Mar-2018 | 15:25:47 | 157 | 16.645 | XAMS | 1316550 | |
27-Mar-2018 | 15:24:00 | 577 | 16.63 | XAMS | 1311049 | |
27-Mar-2018 | 15:24:00 | 600 | 16.63 | XAMS | 1311047 | |
27-Mar-2018 | 15:23:23 | 559 | 16.635 | XAMS | 1308895 | |
27-Mar-2018 | 15:21:26 | 442 | 16.62 | XAMS | 1302974 | |
27-Mar-2018 | 15:21:26 | 189 | 16.62 | XAMS | 1302972 | |
27-Mar-2018 | 15:20:58 | 561 | 16.625 | XAMS | 1301419 | |
27-Mar-2018 | 15:20:58 | 36 | 16.625 | XAMS | 1301417 | |
27-Mar-2018 | 15:19:20 | 159 | 16.62 | XAMS | 1294976 | |
27-Mar-2018 | 15:19:20 | 500 | 16.62 | XAMS | 1294974 | |
27-Mar-2018 | 15:19:20 | 644 | 16.62 | XAMS | 1294969 | |
27-Mar-2018 | 15:16:53 | 500 | 16.605 | XAMS | 1286934 | |
27-Mar-2018 | 15:16:53 | 76 | 16.605 | XAMS | 1286936 | |
27-Mar-2018 | 15:16:53 | 84 | 16.605 | XAMS | 1286921 | |
27-Mar-2018 | 15:16:53 | 416 | 16.605 | XAMS | 1286919 | |
27-Mar-2018 | 15:16:53 | 500 | 16.605 | XAMS | 1286917 | |
27-Mar-2018 | 15:16:53 | 469 | 16.605 | XAMS | 1286915 | |
27-Mar-2018 | 15:16:53 | 164 | 16.605 | XAMS | 1286913 | |
27-Mar-2018 | 15:16:53 | 236 | 16.605 | XAMS | 1286911 | |
27-Mar-2018 | 15:16:53 | 180 | 16.605 | XAMS | 1286909 | |
27-Mar-2018 | 15:16:53 | 157 | 16.605 | XAMS | 1286903 | |
27-Mar-2018 | 15:16:53 | 158 | 16.605 | XAMS | 1286901 | |
27-Mar-2018 | 15:14:14 | 373 | 16.605 | XAMS | 1279630 | |
27-Mar-2018 | 15:14:14 | 290 | 16.605 | XAMS | 1279628 | |
27-Mar-2018 | 15:13:37 | 677 | 16.605 | XAMS | 1278057 | |
27-Mar-2018 | 15:10:46 | 68 | 16.595 | XAMS | 1270152 | |
27-Mar-2018 | 15:10:46 | 175 | 16.595 | XAMS | 1270150 | |
27-Mar-2018 | 15:10:46 | 396 | 16.595 | XAMS | 1270148 | |
27-Mar-2018 | 15:10:20 | 179 | 16.6 | XAMS | 1269254 | |
27-Mar-2018 | 15:10:20 | 158 | 16.6 | XAMS | 1269252 | |
27-Mar-2018 | 15:10:20 | 180 | 16.6 | XAMS | 1269250 | |
27-Mar-2018 | 15:10:20 | 157 | 16.6 | XAMS | 1269248 | |
27-Mar-2018 | 15:10:10 | 1010 | 16.605 | XAMS | 1268576 | |
27-Mar-2018 | 15:10:10 | 589 | 16.605 | XAMS | 1268574 | |
27-Mar-2018 | 15:09:14 | 80 | 16.605 | XAMS | 1266255 | |
27-Mar-2018 | 15:07:12 | 678 | 16.605 | XAMS | 1261355 | |
27-Mar-2018 | 15:05:57 | 564 | 16.595 | XAMS | 1258088 | |
27-Mar-2018 | 15:04:55 | 603 | 16.6 | XAMS | 1255479 | |
27-Mar-2018 | 15:04:53 | 668 | 16.605 | XAMS | 1255388 | |
27-Mar-2018 | 15:03:09 | 695 | 16.61 | XAMS | 1251423 | |
27-Mar-2018 | 15:03:07 | 726 | 16.615 | XAMS | 1251234 | |
27-Mar-2018 | 15:00:14 | 557 | 16.61 | XAMS | 1242497 | |
27-Mar-2018 | 14:59:27 | 396 | 16.62 | XAMS | 1238369 | |
27-Mar-2018 | 14:59:27 | 216 | 16.62 | XAMS | 1238367 | |
27-Mar-2018 | 14:58:38 | 597 | 16.635 | XAMS | 1236065 | |
27-Mar-2018 | 14:57:50 | 174 | 16.635 | XAMS | 1234542 | |
27-Mar-2018 | 14:57:41 | 516 | 16.635 | XAMS | 1233869 | |
27-Mar-2018 | 14:57:29 | 609 | 16.64 | XAMS | 1233271 | |
27-Mar-2018 | 14:54:30 | 559 | 16.62 | XAMS | 1224818 | |
27-Mar-2018 | 14:54:25 | 606 | 16.625 | XAMS | 1224665 | |
27-Mar-2018 | 14:52:35 | 393 | 16.625 | XAMS | 1221035 | |
27-Mar-2018 | 14:52:18 | 188 | 16.625 | XAMS | 1220434 | |
27-Mar-2018 | 14:51:32 | 640 | 16.635 | XAMS | 1219118 | |
27-Mar-2018 | 14:51:20 | 681 | 16.64 | XAMS | 1218673 | |
27-Mar-2018 | 14:49:00 | 86 | 16.64 | XAMS | 1214036 | |
27-Mar-2018 | 14:49:00 | 553 | 16.64 | XAMS | 1214034 | |
27-Mar-2018 | 14:48:16 | 625 | 16.645 | XAMS | 1212481 | |
27-Mar-2018 | 14:47:16 | 112 | 16.645 | XAMS | 1210017 | |
27-Mar-2018 | 14:47:16 | 158 | 16.645 | XAMS | 1210015 | |
27-Mar-2018 | 14:47:16 | 318 | 16.645 | XAMS | 1210013 | |
27-Mar-2018 | 14:45:33 | 543 | 16.65 | XAMS | 1205976 | |
27-Mar-2018 | 14:45:33 | 62 | 16.65 | XAMS | 1205974 | |
27-Mar-2018 | 14:45:33 | 74 | 16.65 | XAMS | 1205972 | |
27-Mar-2018 | 14:45:33 | 360 | 16.65 | XAMS | 1205970 | |
27-Mar-2018 | 14:45:33 | 273 | 16.65 | XAMS | 1205968 | |
27-Mar-2018 | 14:44:49 | 621 | 16.655 | XAMS | 1204711 | |
27-Mar-2018 | 14:44:49 | 1 | 16.655 | XAMS | 1204709 | |
27-Mar-2018 | 14:42:33 | 563 | 16.645 | XAMS | 1200115 | |
27-Mar-2018 | 14:40:10 | 559 | 16.645 | XAMS | 1194418 | |
27-Mar-2018 | 14:40:10 | 24 | 16.645 | XAMS | 1194416 | |
27-Mar-2018 | 14:39:53 | 625 | 16.65 | XAMS | 1193800 | |
27-Mar-2018 | 14:39:31 | 675 | 16.65 | XAMS | 1193199 | |
27-Mar-2018 | 14:35:35 | 567 | 16.625 | XAMS | 1185339 | |
27-Mar-2018 | 14:33:02 | 252 | 16.635 | XAMS | 1179644 | |
27-Mar-2018 | 14:33:02 | 400 | 16.635 | XAMS | 1179642 | |
27-Mar-2018 | 14:32:20 | 607 | 16.65 | XAMS | 1177885 | |
27-Mar-2018 | 14:32:20 | 83 | 16.65 | XAMS | 1177883 | |
27-Mar-2018 | 14:29:56 | 159 | 16.65 | XAMS | 1172407 | |
27-Mar-2018 | 14:29:56 | 400 | 16.65 | XAMS | 1172405 | |
27-Mar-2018 | 14:29:55 | 157 | 16.655 | XAMS | 1172325 | |
27-Mar-2018 | 14:29:54 | 500 | 16.655 | XAMS | 1172295 | |
27-Mar-2018 | 14:28:23 | 644 | 16.665 | XAMS | 1169614 | |
27-Mar-2018 | 14:27:11 | 630 | 16.655 | XAMS | 1167019 | |
27-Mar-2018 | 14:27:03 | 792 | 16.66 | XAMS | 1166544 | |
27-Mar-2018 | 14:26:45 | 649 | 16.665 | XAMS | 1165772 | |
27-Mar-2018 | 14:26:45 | 70 | 16.665 | XAMS | 1165770 | |
27-Mar-2018 | 14:24:31 | 967 | 16.665 | XAMS | 1160699 | |
27-Mar-2018 | 14:24:27 | 839 | 16.67 | XAMS | 1160476 | |
27-Mar-2018 | 14:20:15 | 648 | 16.665 | XAMS | 1151593 | |
27-Mar-2018 | 14:16:52 | 569 | 16.64 | XAMS | 1144346 | |
27-Mar-2018 | 14:15:39 | 72 | 16.64 | XAMS | 1141654 | |
27-Mar-2018 | 14:15:39 | 543 | 16.64 | XAMS | 1141652 | |
27-Mar-2018 | 14:15:39 | 25 | 16.64 | XAMS | 1141650 | |
27-Mar-2018 | 14:13:53 | 665 | 16.645 | XAMS | 1137036 | |
27-Mar-2018 | 14:12:37 | 660 | 16.655 | XAMS | 1132862 | |
27-Mar-2018 | 14:11:48 | 589 | 16.66 | XAMS | 1131305 | |
27-Mar-2018 | 14:09:16 | 654 | 16.67 | XAMS | 1123714 | |
27-Mar-2018 | 14:09:16 | 653 | 16.685 | XAMS | 1123205 | |
27-Mar-2018 | 14:09:16 | 422 | 16.685 | XAMS | 1123202 | |
27-Mar-2018 | 14:09:16 | 313 | 16.685 | XAMS | 1123196 | |
27-Mar-2018 | 14:06:50 | 554 | 16.68 | XAMS | 1117661 | |
27-Mar-2018 | 14:06:23 | 563 | 16.68 | XAMS | 1116762 | |
27-Mar-2018 | 14:04:10 | 587 | 16.67 | XAMS | 1111805 | |
27-Mar-2018 | 14:01:29 | 50 | 16.66 | XAMS | 1106144 | |
27-Mar-2018 | 14:01:29 | 526 | 16.66 | XAMS | 1106142 | |
27-Mar-2018 | 14:01:29 | 50 | 16.66 | XAMS | 1106140 | |
27-Mar-2018 | 14:01:22 | 716 | 16.665 | XAMS | 1105869 | |
27-Mar-2018 | 14:01:20 | 153 | 16.675 | XAMS | 1105734 | |
27-Mar-2018 | 14:01:20 | 714 | 16.675 | XAMS | 1105732 | |
27-Mar-2018 | 13:57:21 | 675 | 16.655 | XAMS | 1096944 | |
27-Mar-2018 | 13:57:21 | 273 | 16.66 | XAMS | 1096931 | |
27-Mar-2018 | 13:57:21 | 27 | 16.66 | XAMS | 1096933 | |
27-Mar-2018 | 13:57:21 | 271 | 16.66 | XAMS | 1096929 | |
27-Mar-2018 | 13:54:59 | 573 | 16.655 | XAMS | 1092193 | |
27-Mar-2018 | 13:54:59 | 21 | 16.655 | XAMS | 1092191 | |
27-Mar-2018 | 13:54:57 | 782 | 16.66 | XAMS | 1092148 | |
27-Mar-2018 | 13:54:57 | 633 | 16.665 | XAMS | 1092146 | |
27-Mar-2018 | 13:54:06 | 710 | 16.66 | XAMS | 1090153 | |
27-Mar-2018 | 13:50:53 | 568 | 16.65 | XAMS | 1083215 | |
27-Mar-2018 | 13:50:02 | 587 | 16.655 | XAMS | 1081377 | |
27-Mar-2018 | 13:49:37 | 250 | 16.65 | XAMS | 1080011 | |
27-Mar-2018 | 13:48:39 | 640 | 16.675 | XAMS | 1077581 | |
27-Mar-2018 | 13:48:39 | 21 | 16.675 | XAMS | 1077579 | |
27-Mar-2018 | 13:48:05 | 104 | 16.675 | XAMS | 1076085 | |
27-Mar-2018 | 13:48:05 | 433 | 16.675 | XAMS | 1076087 | |
27-Mar-2018 | 13:48:05 | 118 | 16.675 | XAMS | 1076089 | |
27-Mar-2018 | 13:47:02 | 226 | 16.69 | XAMS | 1073438 | |
27-Mar-2018 | 13:47:02 | 400 | 16.69 | XAMS | 1073436 | |
27-Mar-2018 | 13:47:02 | 300 | 16.69 | XAMS | 1073434 | |
27-Mar-2018 | 13:47:02 | 399 | 16.69 | XAMS | 1073432 | |
27-Mar-2018 | 13:45:36 | 567 | 16.68 | XAMS | 1070020 | |
27-Mar-2018 | 13:44:56 | 595 | 16.68 | XAMS | 1068237 | |
27-Mar-2018 | 13:44:19 | 687 | 16.68 | XAMS | 1066954 | |
27-Mar-2018 | 13:43:40 | 270 | 16.685 | XAMS | 1065941 | |
27-Mar-2018 | 13:43:40 | 417 | 16.685 | XAMS | 1065939 | |
27-Mar-2018 | 13:43:12 | 634 | 16.685 | XAMS | 1064875 | |
27-Mar-2018 | 13:42:02 | 602 | 16.68 | XAMS | 1062527 | |
27-Mar-2018 | 13:42:02 | 150 | 16.68 | XAMS | 1062525 | |
27-Mar-2018 | 13:38:37 | 615 | 16.675 | XAMS | 1055990 | |
27-Mar-2018 | 13:38:37 | 400 | 16.675 | XAMS | 1055978 | |
27-Mar-2018 | 13:38:37 | 236 | 16.675 | XAMS | 1055976 | |
27-Mar-2018 | 13:37:22 | 283 | 16.675 | XAMS | 1053379 | |
27-Mar-2018 | 13:37:22 | 331 | 16.675 | XAMS | 1053377 | |
27-Mar-2018 | 13:33:43 | 172 | 16.655 | XAMS | 1045375 | |
27-Mar-2018 | 13:33:43 | 400 | 16.655 | XAMS | 1045371 | |
27-Mar-2018 | 13:33:00 | 579 | 16.655 | XAMS | 1043499 | |
27-Mar-2018 | 13:31:01 | 470 | 16.675 | XAMS | 1038438 | |
27-Mar-2018 | 13:31:01 | 19 | 16.675 | XAMS | 1038436 | |
27-Mar-2018 | 13:31:00 | 100 | 16.675 | XAMS | 1038359 | |
27-Mar-2018 | 13:30:59 | 629 | 16.68 | XAMS | 1038319 | |
27-Mar-2018 | 13:30:30 | 138 | 16.685 | XAMS | 1036428 | |
27-Mar-2018 | 13:30:30 | 400 | 16.685 | XAMS | 1036426 | |
27-Mar-2018 | 13:30:30 | 32 | 16.685 | XAMS | 1036430 | |
27-Mar-2018 | 13:29:47 | 319 | 16.685 | XAMS | 1032615 | |
27-Mar-2018 | 13:29:47 | 313 | 16.685 | XAMS | 1032617 | |
27-Mar-2018 | 13:29:47 | 233 | 16.685 | XAMS | 1032613 | |
27-Mar-2018 | 13:29:43 | 393 | 16.685 | XAMS | 1032479 | |
27-Mar-2018 | 13:26:51 | 589 | 16.68 | XAMS | 1027957 | |
27-Mar-2018 | 13:26:51 | 300 | 16.68 | XAMS | 1027955 | |
27-Mar-2018 | 13:25:53 | 852 | 16.69 | XAMS | 1026534 | |
27-Mar-2018 | 13:23:59 | 587 | 16.685 | XAMS | 1023090 | |
27-Mar-2018 | 13:23:59 | 567 | 16.685 | XAMS | 1023088 | |
27-Mar-2018 | 13:21:35 | 45 | 16.685 | XAMS | 1019994 | |
27-Mar-2018 | 13:21:35 | 360 | 16.685 | XAMS | 1019990 | |
27-Mar-2018 | 13:21:35 | 165 | 16.685 | XAMS | 1019988 | |
27-Mar-2018 | 13:21:35 | 443 | 16.685 | XAMS | 1019992 | |
27-Mar-2018 | 13:15:21 | 575 | 16.64 | XAMS | 1012384 | |
27-Mar-2018 | 13:13:53 | 683 | 16.645 | XAMS | 1010657 | |
27-Mar-2018 | 13:13:12 | 887 | 16.645 | XAMS | 1009889 | |
27-Mar-2018 | 13:13:12 | 106 | 16.645 | XAMS | 1009887 | |
27-Mar-2018 | 13:09:47 | 611 | 16.63 | XAMS | 1005288 | |
27-Mar-2018 | 13:05:28 | 688 | 16.635 | XAMS | 999706 | |
27-Mar-2018 | 13:05:04 | 750 | 16.64 | XAMS | 999246 | |
27-Mar-2018 | 13:03:51 | 679 | 16.64 | XAMS | 997513 | |
27-Mar-2018 | 13:03:51 | 581 | 16.64 | XAMS | 997511 | |
27-Mar-2018 | 13:00:40 | 868 | 16.64 | XAMS | 992437 | |
27-Mar-2018 | 12:56:38 | 70 | 16.63 | XAMS | 987367 | |
27-Mar-2018 | 12:56:38 | 400 | 16.63 | XAMS | 987365 | |
27-Mar-2018 | 12:56:38 | 384 | 16.63 | XAMS | 987363 | |
27-Mar-2018 | 12:54:41 | 667 | 16.63 | XAMS | 984859 | |
27-Mar-2018 | 12:54:41 | 136 | 16.63 | XAMS | 984861 | |
27-Mar-2018 | 12:53:11 | 568 | 16.635 | XAMS | 982999 | |
27-Mar-2018 | 12:53:11 | 575 | 16.635 | XAMS | 982997 | |
27-Mar-2018 | 12:50:58 | 382 | 16.635 | XAMS | 980332 | |
27-Mar-2018 | 12:50:58 | 13 | 16.635 | XAMS | 980330 | |
27-Mar-2018 | 12:50:58 | 178 | 16.635 | XAMS | 980328 | |
27-Mar-2018 | 12:50:58 | 157 | 16.635 | XAMS | 980326 | |
27-Mar-2018 | 12:44:22 | 681 | 16.63 | XAMS | 973324 | |
27-Mar-2018 | 12:41:35 | 660 | 16.62 | XAMS | 970738 | |
27-Mar-2018 | 12:35:17 | 661 | 16.625 | XAMS | 964859 | |
27-Mar-2018 | 12:35:17 | 637 | 16.625 | XAMS | 964853 | |
27-Mar-2018 | 12:31:56 | 72 | 16.62 | XAMS | 961396 | |
27-Mar-2018 | 12:31:56 | 157 | 16.62 | XAMS | 961394 | |
27-Mar-2018 | 12:31:56 | 360 | 16.62 | XAMS | 961392 | |
27-Mar-2018 | 12:30:05 | 575 | 16.62 | XAMS | 959604 | |
27-Mar-2018 | 12:28:04 | 221 | 16.63 | XAMS | 957800 | |
27-Mar-2018 | 12:28:04 | 424 | 16.63 | XAMS | 957798 | |
27-Mar-2018 | 12:25:13 | 592 | 16.635 | XAMS | 955005 | |
27-Mar-2018 | 12:24:04 | 366 | 16.635 | XAMS | 953918 | |
27-Mar-2018 | 12:24:03 | 237 | 16.635 | XAMS | 953899 | |
27-Mar-2018 | 12:20:24 | 466 | 16.635 | XAMS | 950692 | |
27-Mar-2018 | 12:20:24 | 165 | 16.635 | XAMS | 950690 | |
27-Mar-2018 | 12:15:53 | 682 | 16.645 | XAMS | 946486 | |
27-Mar-2018 | 12:14:35 | 673 | 16.655 | XAMS | 944999 | |
27-Mar-2018 | 12:13:36 | 284 | 16.655 | XAMS | 944126 | |
27-Mar-2018 | 12:13:36 | 517 | 16.655 | XAMS | 944124 | |
27-Mar-2018 | 12:13:01 | 871 | 16.66 | XAMS | 943662 | |
27-Mar-2018 | 12:07:28 | 591 | 16.64 | XAMS | 938048 | |
27-Mar-2018 | 12:07:04 | 382 | 16.64 | XAMS | 937759 | |
27-Mar-2018 | 12:07:04 | 307 | 16.64 | XAMS | 937757 | |
27-Mar-2018 | 12:02:36 | 636 | 16.62 | XAMS | 933971 | |
27-Mar-2018 | 12:00:55 | 578 | 16.625 | XAMS | 932698 | |
27-Mar-2018 | 12:00:08 | 400 | 16.63 | XAMS | 931969 | |
27-Mar-2018 | 12:00:08 | 592 | 16.63 | XAMS | 931965 | |
27-Mar-2018 | 11:54:02 | 676 | 16.62 | XAMS | 926784 | |
27-Mar-2018 | 11:51:33 | 686 | 16.61 | XAMS | 924574 | |
27-Mar-2018 | 11:48:11 | 530 | 16.61 | XAMS | 921665 | |
27-Mar-2018 | 11:47:29 | 35 | 16.61 | XAMS | 921121 | |
27-Mar-2018 | 11:46:15 | 571 | 16.605 | XAMS | 919749 | |
27-Mar-2018 | 11:44:35 | 558 | 16.61 | XAMS | 918104 | |
27-Mar-2018 | 11:43:37 | 603 | 16.605 | XAMS | 917129 | |
27-Mar-2018 | 11:41:41 | 587 | 16.615 | XAMS | 915018 | |
27-Mar-2018 | 11:41:01 | 102 | 16.615 | XAMS | 914618 | |
27-Mar-2018 | 11:38:36 | 460 | 16.615 | XAMS | 912588 | |
27-Mar-2018 | 11:38:00 | 258 | 16.615 | XAMS | 912221 | |
27-Mar-2018 | 11:37:33 | 322 | 16.615 | XAMS | 911815 | |
27-Mar-2018 | 11:34:47 | 486 | 16.61 | XAMS | 909462 | |
27-Mar-2018 | 11:34:47 | 189 | 16.61 | XAMS | 909460 | |
27-Mar-2018 | 11:32:21 | 668 | 16.61 | XAMS | 907429 | |
27-Mar-2018 | 11:31:41 | 568 | 16.61 | XAMS | 906717 | |
27-Mar-2018 | 11:28:50 | 573 | 16.605 | XAMS | 904594 | |
27-Mar-2018 | 11:25:15 | 690 | 16.595 | XAMS | 901507 | |
27-Mar-2018 | 11:23:56 | 664 | 16.6 | XAMS | 900465 | |
27-Mar-2018 | 11:20:22 | 273 | 16.585 | XAMS | 897153 | |
27-Mar-2018 | 11:20:22 | 400 | 16.585 | XAMS | 897151 | |
27-Mar-2018 | 11:18:59 | 453 | 16.59 | XAMS | 895481 | |
27-Mar-2018 | 11:18:59 | 168 | 16.59 | XAMS | 895479 | |
27-Mar-2018 | 11:15:34 | 577 | 16.59 | XAMS | 891288 | |
27-Mar-2018 | 11:14:37 | 569 | 16.59 | XAMS | 890694 | |
27-Mar-2018 | 11:14:37 | 36 | 16.59 | XAMS | 890692 | |
27-Mar-2018 | 11:12:00 | 555 | 16.58 | XAMS | 888649 | |
27-Mar-2018 | 11:10:14 | 39 | 16.575 | XAMS | 887365 | |
27-Mar-2018 | 11:10:14 | 637 | 16.575 | XAMS | 887363 | |
27-Mar-2018 | 11:08:58 | 389 | 16.575 | XAMS | 886456 | |
27-Mar-2018 | 11:08:58 | 240 | 16.575 | XAMS | 886454 | |
27-Mar-2018 | 11:03:25 | 106 | 16.555 | XAMS | 882114 | |
27-Mar-2018 | 11:03:25 | 538 | 16.555 | XAMS | 882112 | |
27-Mar-2018 | 10:59:01 | 588 | 16.56 | XAMS | 875993 | |
27-Mar-2018 | 10:57:06 | 554 | 16.57 | XAMS | 874023 | |
27-Mar-2018 | 10:57:02 | 339 | 16.575 | XAMS | 873868 | |
27-Mar-2018 | 10:57:02 | 158 | 16.575 | XAMS | 873870 | |
27-Mar-2018 | 10:57:02 | 182 | 16.575 | XAMS | 873872 | |
27-Mar-2018 | 10:50:56 | 662 | 16.565 | XAMS | 869244 | |
27-Mar-2018 | 10:50:53 | 178 | 16.57 | XAMS | 869197 | |
27-Mar-2018 | 10:50:53 | 158 | 16.57 | XAMS | 869195 | |
27-Mar-2018 | 10:50:53 | 300 | 16.57 | XAMS | 869193 | |
27-Mar-2018 | 10:45:15 | 365 | 16.57 | XAMS | 864720 | |
27-Mar-2018 | 10:45:15 | 305 | 16.57 | XAMS | 864718 | |
27-Mar-2018 | 10:38:47 | 567 | 16.56 | XAMS | 859915 | |
27-Mar-2018 | 10:38:26 | 145 | 16.565 | XAMS | 859677 | |
27-Mar-2018 | 10:38:26 | 342 | 16.565 | XAMS | 859675 | |
27-Mar-2018 | 10:38:26 | 98 | 16.565 | XAMS | 859673 | |
27-Mar-2018 | 10:33:47 | 158 | 16.565 | XAMS | 856057 | |
27-Mar-2018 | 10:33:47 | 490 | 16.565 | XAMS | 856055 | |
27-Mar-2018 | 10:32:05 | 200 | 16.565 | XAMS | 854885 | |
27-Mar-2018 | 10:32:05 | 373 | 16.565 | XAMS | 854887 | |
27-Mar-2018 | 10:31:24 | 471 | 16.57 | XAMS | 854298 | |
27-Mar-2018 | 10:31:24 | 136 | 16.57 | XAMS | 854296 | |
27-Mar-2018 | 10:29:51 | 638 | 16.57 | XAMS | 853294 | |
27-Mar-2018 | 10:21:07 | 399 | 16.56 | XAMS | 846235 | |
27-Mar-2018 | 10:21:07 | 187 | 16.56 | XAMS | 846233 | |
27-Mar-2018 | 10:18:55 | 611 | 16.555 | XAMS | 844234 | |
27-Mar-2018 | 10:14:50 | 664 | 16.555 | XAMS | 841043 | |
27-Mar-2018 | 10:11:22 | 615 | 16.56 | XAMS | 838368 | |
27-Mar-2018 | 10:08:40 | 623 | 16.555 | XAMS | 836536 | |
27-Mar-2018 | 10:04:19 | 18 | 16.565 | XAMS | 832383 | |
27-Mar-2018 | 10:04:19 | 158 | 16.565 | XAMS | 832381 | |
27-Mar-2018 | 10:04:19 | 472 | 16.565 | XAMS | 832379 | |
27-Mar-2018 | 10:03:06 | 504 | 16.575 | XAMS | 831264 | |
27-Mar-2018 | 10:03:06 | 98 | 16.575 | XAMS | 831266 | |
27-Mar-2018 | 10:00:11 | 496 | 16.58 | XAMS | 828764 | |
27-Mar-2018 | 10:00:11 | 116 | 16.58 | XAMS | 828762 | |
27-Mar-2018 | 09:57:35 | 92 | 16.575 | XAMS | 826047 | |
27-Mar-2018 | 09:57:35 | 472 | 16.575 | XAMS | 826045 | |
27-Mar-2018 | 09:54:03 | 1 | 16.555 | XAMS | 822299 | |
27-Mar-2018 | 09:54:03 | 576 | 16.555 | XAMS | 822297 | |
27-Mar-2018 | 09:51:19 | 35 | 16.555 | XAMS | 819428 | |
27-Mar-2018 | 09:51:19 | 544 | 16.555 | XAMS | 819426 | |
27-Mar-2018 | 09:49:46 | 585 | 16.55 | XAMS | 817778 | |
27-Mar-2018 | 09:44:30 | 691 | 16.55 | XAMS | 812812 | |
27-Mar-2018 | 09:40:37 | 607 | 16.55 | XAMS | 809116 | |
27-Mar-2018 | 09:40:29 | 582 | 16.555 | XAMS | 808919 | |
27-Mar-2018 | 09:38:00 | 558 | 16.56 | XAMS | 806148 | |
27-Mar-2018 | 09:36:13 | 619 | 16.56 | XAMS | 804055 | |
27-Mar-2018 | 09:34:23 | 619 | 16.555 | XAMS | 801836 | |
27-Mar-2018 | 09:29:41 | 520 | 16.545 | XAMS | 797012 | |
27-Mar-2018 | 09:29:41 | 76 | 16.545 | XAMS | 797010 | |
27-Mar-2018 | 09:28:18 | 632 | 16.545 | XAMS | 795764 | |
27-Mar-2018 | 09:26:50 | 164 | 16.54 | XAMS | 794012 | |
27-Mar-2018 | 09:26:50 | 524 | 16.54 | XAMS | 794010 | |
27-Mar-2018 | 09:26:00 | 518 | 16.535 | XAMS | 792905 | |
27-Mar-2018 | 09:19:08 | 669 | 16.52 | XAMS | 785673 | |
27-Mar-2018 | 09:19:03 | 600 | 16.525 | XAMS | 785595 | |
27-Mar-2018 | 09:17:40 | 627 | 16.53 | XAMS | 783837 | |
27-Mar-2018 | 09:16:13 | 604 | 16.525 | XAMS | 782433 | |
27-Mar-2018 | 09:16:13 | 104 | 16.525 | XAMS | 782431 | |
27-Mar-2018 | 09:13:00 | 227 | 16.52 | XAMS | 779721 | |
27-Mar-2018 | 09:09:12 | 555 | 16.52 | XAMS | 776031 | |
27-Mar-2018 | 09:07:14 | 272 | 16.52 | XAMS | 773449 | |
27-Mar-2018 | 09:07:14 | 399 | 16.52 | XAMS | 773447 | |
27-Mar-2018 | 09:04:09 | 587 | 16.52 | XAMS | 768774 | |
27-Mar-2018 | 09:02:18 | 24 | 16.52 | XAMS | 767049 | |
27-Mar-2018 | 09:02:18 | 360 | 16.52 | XAMS | 767047 | |
27-Mar-2018 | 09:02:18 | 250 | 16.52 | XAMS | 767045 | |
27-Mar-2018 | 09:02:18 | 150 | 16.52 | XAMS | 767036 | |
27-Mar-2018 | 09:02:18 | 400 | 16.52 | XAMS | 767034 | |
27-Mar-2018 | 09:02:18 | 65 | 16.52 | XAMS | 767032 | |
27-Mar-2018 | 09:00:04 | 571 | 16.515 | XAMS | 764417 | |
27-Mar-2018 | 08:56:24 | 562 | 16.515 | XAMS | 759089 | |
27-Mar-2018 | 08:56:10 | 302 | 16.52 | XAMS | 758732 | |
27-Mar-2018 | 08:56:10 | 333 | 16.52 | XAMS | 758730 | |
27-Mar-2018 | 08:53:37 | 590 | 16.515 | XAMS | 755667 | |
27-Mar-2018 | 08:53:37 | 102 | 16.515 | XAMS | 755665 | |
27-Mar-2018 | 08:51:00 | 605 | 16.515 | XAMS | 752544 | |
27-Mar-2018 | 08:46:03 | 639 | 16.505 | XAMS | 745117 | |
27-Mar-2018 | 08:44:06 | 684 | 16.505 | XAMS | 742781 | |
27-Mar-2018 | 08:41:31 | 579 | 16.51 | XAMS | 739010 | |
27-Mar-2018 | 08:40:59 | 618 | 16.515 | XAMS | 738142 | |
27-Mar-2018 | 08:39:29 | 568 | 16.515 | XAMS | 736196 | |
27-Mar-2018 | 08:37:30 | 319 | 16.505 | XAMS | 733320 | |
27-Mar-2018 | 08:35:07 | 415 | 16.49 | XAMS | 729614 | |
27-Mar-2018 | 08:35:07 | 144 | 16.49 | XAMS | 729612 | |
27-Mar-2018 | 08:34:47 | 619 | 16.495 | XAMS | 729115 | |
27-Mar-2018 | 08:32:37 | 370 | 16.5 | XAMS | 726610 | |
27-Mar-2018 | 08:32:37 | 303 | 16.5 | XAMS | 726608 | |
27-Mar-2018 | 08:30:06 | 3 | 16.495 | XAMS | 722919 | |
27-Mar-2018 | 08:30:06 | 652 | 16.495 | XAMS | 722921 | |
27-Mar-2018 | 08:29:00 | 555 | 16.495 | XAMS | 721122 | |
27-Mar-2018 | 08:28:11 | 700 | 16.5 | XAMS | 720011 | |
27-Mar-2018 | 08:25:41 | 271 | 16.485 | XAMS | 716595 | |
27-Mar-2018 | 08:25:41 | 400 | 16.485 | XAMS | 716593 | |
27-Mar-2018 | 08:25:41 | 79 | 16.485 | XAMS | 716591 | |
27-Mar-2018 | 08:25:40 | 938 | 16.49 | XAMS | 716500 | |
27-Mar-2018 | 08:24:16 | 280 | 16.495 | XAMS | 714860 | |
27-Mar-2018 | 08:24:16 | 441 | 16.495 | XAMS | 714858 | |
27-Mar-2018 | 08:16:18 | 646 | 16.48 | XAMS | 703928 | |
27-Mar-2018 | 08:13:50 | 12 | 16.48 | XAMS | 700027 | |
27-Mar-2018 | 08:13:50 | 400 | 16.48 | XAMS | 700025 | |
27-Mar-2018 | 08:13:50 | 168 | 16.48 | XAMS | 700023 | |
27-Mar-2018 | 08:13:39 | 559 | 16.485 | XAMS | 699706 | |
27-Mar-2018 | 08:13:24 | 616 | 16.495 | XAMS | 699425 | |
27-Mar-2018 | 08:11:33 | 252 | 16.49 | XAMS | 696971 | |
27-Mar-2018 | 08:11:33 | 387 | 16.49 | XAMS | 696973 | |
27-Mar-2018 | 08:11:33 | 35 | 16.49 | XAMS | 696969 | |
27-Mar-2018 | 08:07:29 | 612 | 16.47 | XAMS | 688794 | |
27-Mar-2018 | 08:05:59 | 675 | 16.46 | XAMS | 686187 | |
27-Mar-2018 | 08:05:59 | 351 | 16.46 | XAMS | 686181 | |
27-Mar-2018 | 08:05:59 | 294 | 16.46 | XAMS | 686179 | |
27-Mar-2018 | 08:04:04 | 581 | 16.435 | XAMS | 683417 | |
27-Mar-2018 | 08:00:24 | 617 | 16.435 | XAMS | 677853 | |
27-Mar-2018 | 07:59:42 | 443 | 16.44 | XAMS | 676296 | |
27-Mar-2018 | 07:59:42 | 218 | 16.44 | XAMS | 676294 | |
27-Mar-2018 | 07:57:19 | 610 | 16.445 | XAMS | 670420 | |
27-Mar-2018 | 07:56:00 | 400 | 16.46 | XAMS | 667428 | |
27-Mar-2018 | 07:56:00 | 51 | 16.46 | XAMS | 667430 | |
27-Mar-2018 | 07:56:00 | 176 | 16.46 | XAMS | 667426 | |
27-Mar-2018 | 07:56:00 | 376 | 16.465 | XAMS | 667420 | |
27-Mar-2018 | 07:56:00 | 223 | 16.465 | XAMS | 667418 | |
27-Mar-2018 | 07:53:10 | 431 | 16.455 | XAMS | 661933 | |
27-Mar-2018 | 07:52:51 | 229 | 16.455 | XAMS | 661348 | |
27-Mar-2018 | 07:52:46 | 598 | 16.465 | XAMS | 661169 | |
27-Mar-2018 | 07:52:14 | 627 | 16.47 | XAMS | 660220 | |
27-Mar-2018 | 07:49:19 | 677 | 16.47 | XAMS | 654459 | |
27-Mar-2018 | 07:48:50 | 659 | 16.475 | XAMS | 653341 | |
27-Mar-2018 | 07:48:31 | 276 | 16.48 | XAMS | 652484 | |
27-Mar-2018 | 07:48:31 | 387 | 16.48 | XAMS | 652482 | |
27-Mar-2018 | 07:46:17 | 595 | 16.475 | XAMS | 648358 | |
27-Mar-2018 | 07:45:00 | 673 | 16.47 | XAMS | 645940 | |
27-Mar-2018 | 07:43:21 | 555 | 16.485 | XAMS | 643036 | |
27-Mar-2018 | 07:41:29 | 670 | 16.495 | XAMS | 640063 | |
27-Mar-2018 | 07:41:07 | 622 | 16.495 | XAMS | 639332 | |
27-Mar-2018 | 07:39:06 | 65 | 16.48 | XAMS | 635804 | |
27-Mar-2018 | 07:39:06 | 500 | 16.48 | XAMS | 635802 | |
27-Mar-2018 | 07:39:06 | 32 | 16.48 | XAMS | 635800 | |
27-Mar-2018 | 07:38:17 | 453 | 16.485 | XAMS | 634045 | |
27-Mar-2018 | 07:38:00 | 235 | 16.485 | XAMS | 633513 | |
27-Mar-2018 | 07:35:36 | 104 | 16.48 | XAMS | 629365 | |
27-Mar-2018 | 07:35:36 | 168 | 16.48 | XAMS | 629363 | |
27-Mar-2018 | 07:35:36 | 400 | 16.48 | XAMS | 629361 | |
27-Mar-2018 | 07:35:36 | 625 | 16.485 | XAMS | 629338 | |
27-Mar-2018 | 07:34:52 | 375 | 16.475 | XAMS | 627849 | |
27-Mar-2018 | 07:34:52 | 400 | 16.475 | XAMS | 627847 | |
27-Mar-2018 | 07:34:52 | 601 | 16.48 | XAMS | 627845 | |
27-Mar-2018 | 07:34:52 | 168 | 16.48 | XAMS | 627843 | |
27-Mar-2018 | 07:31:11 | 348 | 16.455 | XAMS | 620774 | |
27-Mar-2018 | 07:31:09 | 218 | 16.455 | XAMS | 620710 | |
27-Mar-2018 | 07:30:02 | 626 | 16.46 | XAMS | 618575 | |
27-Mar-2018 | 07:28:47 | 558 | 16.465 | XAMS | 616425 | |
27-Mar-2018 | 07:28:07 | 594 | 16.47 | XAMS | 615426 | |
27-Mar-2018 | 07:27:41 | 70 | 16.475 | XAMS | 614562 | |
27-Mar-2018 | 07:27:41 | 607 | 16.475 | XAMS | 614560 | |
27-Mar-2018 | 07:26:32 | 653 | 16.495 | XAMS | 612457 | |
27-Mar-2018 | 07:26:30 | 689 | 16.5 | XAMS | 612266 | |
27-Mar-2018 | 07:25:05 | 557 | 16.495 | XAMS | 609922 | |
27-Mar-2018 | 07:24:58 | 668 | 16.505 | XAMS | 609650 | |
27-Mar-2018 | 07:24:57 | 618 | 16.51 | XAMS | 609618 | |
27-Mar-2018 | 07:24:32 | 161 | 16.515 | XAMS | 608893 | |
27-Mar-2018 | 07:24:32 | 400 | 16.515 | XAMS | 608891 | |
27-Mar-2018 | 07:24:28 | 148 | 16.515 | XAMS | 608715 | |
27-Mar-2018 | 07:23:53 | 83 | 16.52 | XAMS | 607691 | |
27-Mar-2018 | 07:23:53 | 400 | 16.52 | XAMS | 607689 | |
27-Mar-2018 | 07:23:53 | 148 | 16.52 | XAMS | 607687 | |
27-Mar-2018 | 07:22:45 | 718 | 16.525 | XAMS | 605974 | |
27-Mar-2018 | 07:22:32 | 964 | 16.53 | XAMS | 605685 | |
27-Mar-2018 | 07:22:15 | 785 | 16.54 | XAMS | 605322 | |
27-Mar-2018 | 07:21:55 | 400 | 16.54 | XAMS | 604683 | |
27-Mar-2018 | 07:21:55 | 500 | 16.54 | XAMS | 604681 | |
27-Mar-2018 | 07:21:55 | 871 | 16.545 | XAMS | 604667 | |
27-Mar-2018 | 07:21:55 | 92 | 16.545 | XAMS | 604661 | |
27-Mar-2018 | 07:21:55 | 566 | 16.545 | XAMS | 604663 | |
27-Mar-2018 | 07:21:55 | 654 | 16.545 | XAMS | 604665 | |
27-Mar-2018 | 07:21:41 | 691 | 16.55 | XAMS | 604355 | |
27-Mar-2018 | 07:21:41 | 922 | 16.55 | XAMS | 604353 | |
27-Mar-2018 | 07:19:55 | 595 | 16.45 | XAMS | 600816 | |
27-Mar-2018 | 07:19:54 | 609 | 16.45 | XAMS | 600796 | |
27-Mar-2018 | 07:19:42 | 676 | 16.455 | XAMS | 600517 | |
27-Mar-2018 | 07:19:42 | 791 | 16.455 | XAMS | 600502 | |
27-Mar-2018 | 07:19:34 | 460 | 16.46 | XAMS | 600294 | |
27-Mar-2018 | 07:19:33 | 208 | 16.46 | XAMS | 600284 | |
27-Mar-2018 | 07:19:07 | 155 | 16.46 | XAMS | 599461 | |
27-Mar-2018 | 07:19:07 | 500 | 16.46 | XAMS | 599459 | |
27-Mar-2018 | 07:19:07 | 460 | 16.46 | XAMS | 599445 | |
27-Mar-2018 | 07:19:07 | 221 | 16.46 | XAMS | 599443 |
Related Shares:
Relx