22nd Jun 2018 17:29
22 June 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 122,753 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1623.7820 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 76,766,072 ordinary shares in treasury, and has 1,047,404,631 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 16,688,286 shares.
RELX NV announces that today it purchased through UBS Limited 109,295 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.3776 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 67,423,679 ordinary shares in treasury, and has 933,139,351 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 14,860,579 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: | 22 June 2018 |
Number of ordinary shares purchased: | 122,753 |
Volume weighted average price paid per share (p): | 1623.7820 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
22-Jun-2018 | 15:27:46 | 484 | 1630.00 | XLON | 1394411 | |
22-Jun-2018 | 15:27:46 | 176 | 1630.00 | XLON | 1394409 | |
22-Jun-2018 | 15:27:46 | 694 | 1629.50 | XLON | 1394407 | |
22-Jun-2018 | 15:26:58 | 670 | 1629.50 | XLON | 1392617 | |
22-Jun-2018 | 15:26:55 | 119 | 1629.50 | XLON | 1392518 | |
22-Jun-2018 | 15:25:51 | 286 | 1629.50 | XLON | 1389998 | |
22-Jun-2018 | 15:25:51 | 162 | 1629.50 | XLON | 1389996 | |
22-Jun-2018 | 15:25:51 | 365 | 1629.50 | XLON | 1389994 | |
22-Jun-2018 | 15:24:24 | 719 | 1630.00 | XLON | 1386433 | |
22-Jun-2018 | 15:23:14 | 329 | 1630.00 | XLON | 1383285 | |
22-Jun-2018 | 15:23:14 | 370 | 1630.00 | XLON | 1383283 | |
22-Jun-2018 | 15:22:30 | 74 | 1630.00 | XLON | 1381525 | |
22-Jun-2018 | 15:22:19 | 490 | 1630.00 | XLON | 1380941 | |
22-Jun-2018 | 15:22:19 | 260 | 1630.00 | XLON | 1380939 | |
22-Jun-2018 | 15:21:32 | 427 | 1630.00 | XLON | 1379162 | |
22-Jun-2018 | 15:21:32 | 301 | 1630.00 | XLON | 1379164 | |
22-Jun-2018 | 15:17:23 | 718 | 1629.00 | XLON | 1367277 | |
22-Jun-2018 | 15:16:09 | 12 | 1629.50 | XLON | 1364283 | |
22-Jun-2018 | 15:16:09 | 135 | 1629.50 | XLON | 1364281 | |
22-Jun-2018 | 15:16:09 | 102 | 1629.50 | XLON | 1364279 | |
22-Jun-2018 | 15:16:09 | 541 | 1629.50 | XLON | 1364277 | |
22-Jun-2018 | 15:13:52 | 839 | 1630.00 | XLON | 1359018 | |
22-Jun-2018 | 15:11:13 | 742 | 1630.50 | XLON | 1353027 | |
22-Jun-2018 | 15:09:55 | 769 | 1630.50 | XLON | 1349998 | |
22-Jun-2018 | 15:09:08 | 888 | 1630.50 | XLON | 1348295 | |
22-Jun-2018 | 15:05:11 | 749 | 1630.00 | XLON | 1339279 | |
22-Jun-2018 | 15:03:23 | 286 | 1630.00 | XLON | 1335948 | |
22-Jun-2018 | 15:03:23 | 343 | 1630.00 | XLON | 1335946 | |
22-Jun-2018 | 15:03:23 | 110 | 1630.00 | XLON | 1335950 | |
22-Jun-2018 | 15:01:55 | 140 | 1630.50 | XLON | 1333003 | |
22-Jun-2018 | 15:01:55 | 684 | 1630.50 | XLON | 1333001 | |
22-Jun-2018 | 15:00:43 | 697 | 1630.00 | XLON | 1330856 | |
22-Jun-2018 | 14:56:09 | 524 | 1629.00 | XLON | 1317922 | |
22-Jun-2018 | 14:56:09 | 308 | 1629.00 | XLON | 1317920 | |
22-Jun-2018 | 14:54:40 | 718 | 1629.00 | XLON | 1315027 | |
22-Jun-2018 | 14:52:09 | 809 | 1629.00 | XLON | 1310252 | |
22-Jun-2018 | 14:50:28 | 486 | 1627.50 | XLON | 1306543 | |
22-Jun-2018 | 14:50:28 | 219 | 1627.50 | XLON | 1306541 | |
22-Jun-2018 | 14:47:32 | 782 | 1628.00 | XLON | 1301125 | |
22-Jun-2018 | 14:46:21 | 330 | 1628.00 | XLON | 1298544 | |
22-Jun-2018 | 14:46:21 | 500 | 1628.00 | XLON | 1298541 | |
22-Jun-2018 | 14:46:21 | 187 | 1628.00 | XLON | 1298531 | |
22-Jun-2018 | 14:46:21 | 833 | 1628.00 | XLON | 1298533 | |
22-Jun-2018 | 14:46:21 | 642 | 1628.00 | XLON | 1298535 | |
22-Jun-2018 | 14:44:25 | 829 | 1626.50 | XLON | 1294367 | |
22-Jun-2018 | 14:44:25 | 767 | 1626.50 | XLON | 1294365 | |
22-Jun-2018 | 14:38:47 | 789 | 1627.50 | XLON | 1283446 | |
22-Jun-2018 | 14:37:04 | 719 | 1627.00 | XLON | 1280896 | |
22-Jun-2018 | 14:34:04 | 773 | 1625.50 | XLON | 1274473 | |
22-Jun-2018 | 14:32:01 | 852 | 1626.00 | XLON | 1270657 | |
22-Jun-2018 | 14:29:58 | 730 | 1626.50 | XLON | 1266473 | |
22-Jun-2018 | 14:27:03 | 833 | 1629.50 | XLON | 1258988 | |
22-Jun-2018 | 14:25:20 | 747 | 1630.50 | XLON | 1254623 | |
22-Jun-2018 | 14:25:16 | 577 | 1631.00 | XLON | 1253872 | |
22-Jun-2018 | 14:24:37 | 258 | 1631.00 | XLON | 1251647 | |
22-Jun-2018 | 14:20:00 | 806 | 1631.50 | XLON | 1243085 | |
22-Jun-2018 | 14:15:34 | 676 | 1631.50 | XLON | 1234738 | |
22-Jun-2018 | 14:15:34 | 107 | 1631.50 | XLON | 1234740 | |
22-Jun-2018 | 14:15:34 | 828 | 1632.00 | XLON | 1234730 | |
22-Jun-2018 | 14:11:00 | 799 | 1630.50 | XLON | 1226600 | |
22-Jun-2018 | 14:10:46 | 732 | 1631.00 | XLON | 1226095 | |
22-Jun-2018 | 14:10:46 | 739 | 1631.00 | XLON | 1226093 | |
22-Jun-2018 | 14:07:22 | 697 | 1630.50 | XLON | 1220258 | |
22-Jun-2018 | 14:05:52 | 838 | 1629.50 | XLON | 1217584 | |
22-Jun-2018 | 14:04:56 | 825 | 1629.50 | XLON | 1215674 | |
22-Jun-2018 | 14:03:58 | 780 | 1629.50 | XLON | 1214122 | |
22-Jun-2018 | 14:00:22 | 84 | 1628.50 | XLON | 1208450 | |
22-Jun-2018 | 14:00:22 | 347 | 1628.50 | XLON | 1208448 | |
22-Jun-2018 | 14:00:22 | 300 | 1628.50 | XLON | 1208446 | |
22-Jun-2018 | 13:59:31 | 191 | 1629.50 | XLON | 1206752 | |
22-Jun-2018 | 13:59:31 | 601 | 1629.50 | XLON | 1206750 | |
22-Jun-2018 | 13:58:22 | 762 | 1628.50 | XLON | 1204156 | |
22-Jun-2018 | 13:53:48 | 195 | 1627.00 | XLON | 1196080 | |
22-Jun-2018 | 13:53:48 | 435 | 1627.00 | XLON | 1196078 | |
22-Jun-2018 | 13:53:48 | 119 | 1627.00 | XLON | 1196076 | |
22-Jun-2018 | 13:52:49 | 256 | 1627.50 | XLON | 1194733 | |
22-Jun-2018 | 13:52:49 | 558 | 1627.50 | XLON | 1194731 | |
22-Jun-2018 | 13:48:21 | 824 | 1625.50 | XLON | 1186219 | |
22-Jun-2018 | 13:46:11 | 257 | 1625.50 | XLON | 1181763 | |
22-Jun-2018 | 13:46:11 | 534 | 1625.50 | XLON | 1181761 | |
22-Jun-2018 | 13:42:39 | 828 | 1626.50 | XLON | 1175010 | |
22-Jun-2018 | 13:39:18 | 111 | 1626.50 | XLON | 1169655 | |
22-Jun-2018 | 13:39:15 | 671 | 1626.50 | XLON | 1169570 | |
22-Jun-2018 | 13:37:11 | 777 | 1626.50 | XLON | 1165911 | |
22-Jun-2018 | 13:37:11 | 18 | 1626.50 | XLON | 1165909 | |
22-Jun-2018 | 13:34:09 | 852 | 1627.50 | XLON | 1160358 | |
22-Jun-2018 | 13:33:59 | 267 | 1628.00 | XLON | 1160062 | |
22-Jun-2018 | 13:33:55 | 68 | 1628.00 | XLON | 1159974 | |
22-Jun-2018 | 13:33:55 | 362 | 1628.00 | XLON | 1159972 | |
22-Jun-2018 | 13:31:38 | 801 | 1628.00 | XLON | 1156337 | |
22-Jun-2018 | 13:29:35 | 672 | 1629.00 | XLON | 1151676 | |
22-Jun-2018 | 13:29:35 | 16 | 1629.00 | XLON | 1151674 | |
22-Jun-2018 | 13:27:45 | 771 | 1629.00 | XLON | 1149834 | |
22-Jun-2018 | 13:25:15 | 784 | 1629.00 | XLON | 1147522 | |
22-Jun-2018 | 13:24:41 | 807 | 1629.50 | XLON | 1146702 | |
22-Jun-2018 | 13:20:25 | 828 | 1629.50 | XLON | 1142650 | |
22-Jun-2018 | 13:13:23 | 783 | 1629.00 | XLON | 1136310 | |
22-Jun-2018 | 13:10:46 | 716 | 1630.50 | XLON | 1133906 | |
22-Jun-2018 | 13:08:54 | 500 | 1631.00 | XLON | 1132307 | |
22-Jun-2018 | 13:08:54 | 296 | 1631.00 | XLON | 1132309 | |
22-Jun-2018 | 13:06:19 | 750 | 1630.50 | XLON | 1130126 | |
22-Jun-2018 | 13:04:37 | 813 | 1630.00 | XLON | 1128476 | |
22-Jun-2018 | 12:58:28 | 321 | 1630.50 | XLON | 1122076 | |
22-Jun-2018 | 12:58:28 | 389 | 1630.50 | XLON | 1122074 | |
22-Jun-2018 | 12:53:40 | 855 | 1630.50 | XLON | 1118115 | |
22-Jun-2018 | 12:53:24 | 953 | 1631.00 | XLON | 1117972 | |
22-Jun-2018 | 12:53:00 | 894 | 1631.50 | XLON | 1117625 | |
22-Jun-2018 | 12:53:00 | 573 | 1631.50 | XLON | 1117623 | |
22-Jun-2018 | 12:53:00 | 221 | 1631.50 | XLON | 1117621 | |
22-Jun-2018 | 12:43:31 | 777 | 1627.50 | XLON | 1109448 | |
22-Jun-2018 | 12:39:16 | 701 | 1627.00 | XLON | 1105537 | |
22-Jun-2018 | 12:38:20 | 692 | 1627.50 | XLON | 1105020 | |
22-Jun-2018 | 12:35:59 | 543 | 1627.00 | XLON | 1103203 | |
22-Jun-2018 | 12:35:59 | 250 | 1627.00 | XLON | 1103190 | |
22-Jun-2018 | 12:35:59 | 823 | 1627.00 | XLON | 1103181 | |
22-Jun-2018 | 12:34:39 | 843 | 1627.50 | XLON | 1102037 | |
22-Jun-2018 | 12:31:28 | 758 | 1627.50 | XLON | 1099576 | |
22-Jun-2018 | 12:27:53 | 749 | 1628.00 | XLON | 1096387 | |
22-Jun-2018 | 12:24:15 | 50 | 1628.00 | XLON | 1093925 | |
22-Jun-2018 | 12:24:14 | 672 | 1628.00 | XLON | 1093908 | |
22-Jun-2018 | 12:16:59 | 742 | 1627.50 | XLON | 1088167 | |
22-Jun-2018 | 12:13:45 | 164 | 1627.50 | XLON | 1085571 | |
22-Jun-2018 | 12:13:45 | 406 | 1627.50 | XLON | 1085569 | |
22-Jun-2018 | 12:13:45 | 194 | 1627.50 | XLON | 1085567 | |
22-Jun-2018 | 12:08:21 | 187 | 1628.00 | XLON | 1081029 | |
22-Jun-2018 | 12:08:21 | 600 | 1628.00 | XLON | 1081027 | |
22-Jun-2018 | 12:08:21 | 59 | 1628.00 | XLON | 1081025 | |
22-Jun-2018 | 12:08:21 | 821 | 1628.00 | XLON | 1080988 | |
22-Jun-2018 | 12:01:12 | 607 | 1628.00 | XLON | 1074996 | |
22-Jun-2018 | 12:01:12 | 153 | 1628.00 | XLON | 1074994 | |
22-Jun-2018 | 11:55:31 | 290 | 1627.00 | XLON | 1071032 | |
22-Jun-2018 | 11:55:31 | 510 | 1627.00 | XLON | 1071030 | |
22-Jun-2018 | 11:48:34 | 835 | 1625.50 | XLON | 1066111 | |
22-Jun-2018 | 11:42:33 | 774 | 1625.00 | XLON | 1062460 | |
22-Jun-2018 | 11:40:03 | 704 | 1626.00 | XLON | 1060956 | |
22-Jun-2018 | 11:28:12 | 557 | 1624.00 | XLON | 1053523 | |
22-Jun-2018 | 11:28:12 | 158 | 1624.00 | XLON | 1053521 | |
22-Jun-2018 | 11:26:57 | 81 | 1624.50 | XLON | 1052854 | |
22-Jun-2018 | 11:26:57 | 660 | 1624.50 | XLON | 1052852 | |
22-Jun-2018 | 11:20:54 | 836 | 1623.50 | XLON | 1048995 | |
22-Jun-2018 | 11:15:41 | 837 | 1621.00 | XLON | 1045813 | |
22-Jun-2018 | 11:12:18 | 832 | 1621.00 | XLON | 1043622 | |
22-Jun-2018 | 11:06:27 | 573 | 1619.00 | XLON | 1039620 | |
22-Jun-2018 | 11:06:27 | 129 | 1619.00 | XLON | 1039618 | |
22-Jun-2018 | 11:03:37 | 762 | 1619.00 | XLON | 1037994 | |
22-Jun-2018 | 11:03:37 | 23 | 1619.00 | XLON | 1037992 | |
22-Jun-2018 | 11:02:30 | 184 | 1619.00 | XLON | 1037002 | |
22-Jun-2018 | 11:02:30 | 655 | 1619.00 | XLON | 1037000 | |
22-Jun-2018 | 10:54:30 | 729 | 1619.00 | XLON | 1031611 | |
22-Jun-2018 | 10:51:11 | 809 | 1619.50 | XLON | 1029490 | |
22-Jun-2018 | 10:43:29 | 834 | 1620.50 | XLON | 1024471 | |
22-Jun-2018 | 10:40:58 | 420 | 1620.00 | XLON | 1023013 | |
22-Jun-2018 | 10:37:24 | 712 | 1619.50 | XLON | 1020892 | |
22-Jun-2018 | 10:34:57 | 852 | 1619.50 | XLON | 1019435 | |
22-Jun-2018 | 10:32:13 | 706 | 1618.50 | XLON | 1017845 | |
22-Jun-2018 | 10:27:00 | 804 | 1617.00 | XLON | 1014665 | |
22-Jun-2018 | 10:21:06 | 766 | 1617.00 | XLON | 1010705 | |
22-Jun-2018 | 10:13:18 | 75 | 1618.00 | XLON | 1005584 | |
22-Jun-2018 | 10:13:18 | 658 | 1618.00 | XLON | 1005582 | |
22-Jun-2018 | 10:11:31 | 761 | 1618.00 | XLON | 1004566 | |
22-Jun-2018 | 10:04:51 | 145 | 1617.00 | XLON | 999974 | |
22-Jun-2018 | 10:03:25 | 758 | 1617.50 | XLON | 998816 | |
22-Jun-2018 | 10:01:33 | 394 | 1617.00 | XLON | 997277 | |
22-Jun-2018 | 10:01:31 | 296 | 1617.00 | XLON | 997252 | |
22-Jun-2018 | 10:00:28 | 860 | 1616.00 | XLON | 995987 | |
22-Jun-2018 | 09:54:59 | 714 | 1616.50 | XLON | 987371 | |
22-Jun-2018 | 09:50:53 | 566 | 1616.00 | XLON | 980862 | |
22-Jun-2018 | 09:49:05 | 205 | 1616.00 | XLON | 977469 | |
22-Jun-2018 | 09:48:00 | 636 | 1616.50 | XLON | 975424 | |
22-Jun-2018 | 09:48:00 | 112 | 1616.50 | XLON | 975422 | |
22-Jun-2018 | 09:41:26 | 708 | 1617.00 | XLON | 964929 | |
22-Jun-2018 | 09:35:23 | 791 | 1617.00 | XLON | 954683 | |
22-Jun-2018 | 09:34:53 | 363 | 1617.00 | XLON | 953967 | |
22-Jun-2018 | 09:34:51 | 408 | 1617.00 | XLON | 953919 | |
22-Jun-2018 | 09:33:01 | 110 | 1616.50 | XLON | 951078 | |
22-Jun-2018 | 09:33:01 | 656 | 1616.50 | XLON | 951076 | |
22-Jun-2018 | 09:27:27 | 764 | 1615.00 | XLON | 943172 | |
22-Jun-2018 | 09:25:15 | 739 | 1615.50 | XLON | 940025 | |
22-Jun-2018 | 09:20:47 | 780 | 1615.50 | XLON | 933952 | |
22-Jun-2018 | 09:14:34 | 217 | 1614.50 | XLON | 924208 | |
22-Jun-2018 | 09:14:34 | 554 | 1614.50 | XLON | 924206 | |
22-Jun-2018 | 09:08:49 | 721 | 1614.00 | XLON | 917014 | |
22-Jun-2018 | 09:04:23 | 160 | 1615.00 | XLON | 911414 | |
22-Jun-2018 | 09:04:23 | 581 | 1615.00 | XLON | 911412 | |
22-Jun-2018 | 08:59:59 | 633 | 1615.50 | XLON | 905598 | |
22-Jun-2018 | 08:59:59 | 133 | 1615.50 | XLON | 905596 | |
22-Jun-2018 | 08:55:51 | 812 | 1616.50 | XLON | 899984 | |
22-Jun-2018 | 08:47:21 | 733 | 1617.00 | XLON | 888259 | |
22-Jun-2018 | 08:39:59 | 731 | 1617.00 | XLON | 877238 | |
22-Jun-2018 | 08:39:31 | 274 | 1617.50 | XLON | 876452 | |
22-Jun-2018 | 08:39:31 | 465 | 1617.50 | XLON | 876450 | |
22-Jun-2018 | 08:32:55 | 768 | 1616.00 | XLON | 865972 | |
22-Jun-2018 | 08:25:28 | 600 | 1614.00 | XLON | 856412 | |
22-Jun-2018 | 08:24:55 | 846 | 1615.00 | XLON | 855643 | |
22-Jun-2018 | 08:22:47 | 843 | 1612.50 | XLON | 852546 | |
22-Jun-2018 | 08:17:25 | 713 | 1611.00 | XLON | 844893 | |
22-Jun-2018 | 08:13:13 | 704 | 1612.50 | XLON | 838815 | |
22-Jun-2018 | 08:09:25 | 751 | 1613.50 | XLON | 833127 | |
22-Jun-2018 | 08:05:28 | 777 | 1613.00 | XLON | 824161 | |
22-Jun-2018 | 08:05:01 | 799 | 1614.00 | XLON | 823402 | |
22-Jun-2018 | 08:01:19 | 590 | 1614.50 | XLON | 818255 | |
22-Jun-2018 | 08:01:19 | 200 | 1614.50 | XLON | 818253 | |
22-Jun-2018 | 07:59:52 | 807 | 1615.00 | XLON | 815352 | |
22-Jun-2018 | 07:59:52 | 5 | 1615.00 | XLON | 815350 | |
22-Jun-2018 | 07:51:20 | 760 | 1613.50 | XLON | 797300 | |
22-Jun-2018 | 07:49:57 | 80 | 1615.50 | XLON | 794519 | |
22-Jun-2018 | 07:49:57 | 755 | 1615.50 | XLON | 794517 | |
22-Jun-2018 | 07:44:15 | 268 | 1616.00 | XLON | 783278 | |
22-Jun-2018 | 07:44:15 | 551 | 1616.00 | XLON | 783276 | |
22-Jun-2018 | 07:38:22 | 847 | 1616.00 | XLON | 772797 | |
22-Jun-2018 | 07:35:00 | 834 | 1617.00 | XLON | 767036 | |
22-Jun-2018 | 07:32:00 | 708 | 1615.00 | XLON | 762209 | |
22-Jun-2018 | 07:29:29 | 602 | 1613.50 | XLON | 756035 | |
22-Jun-2018 | 07:29:29 | 148 | 1613.50 | XLON | 756037 | |
22-Jun-2018 | 07:24:15 | 838 | 1617.00 | XLON | 746043 | |
22-Jun-2018 | 07:19:38 | 835 | 1616.50 | XLON | 737359 | |
22-Jun-2018 | 07:16:57 | 856 | 1619.50 | XLON | 732293 | |
22-Jun-2018 | 07:15:52 | 720 | 1618.50 | XLON | 730521 | |
22-Jun-2018 | 07:15:52 | 564 | 1619.00 | XLON | 730511 | |
22-Jun-2018 | 07:15:52 | 197 | 1619.00 | XLON | 730509 | |
22-Jun-2018 | 07:06:29 | 760 | 1616.00 | XLON | 714548 | |
22-Jun-2018 | 07:03:11 | 390 | 1613.50 | XLON | 708998 | |
22-Jun-2018 | 07:03:11 | 436 | 1613.50 | XLON | 708996 | |
22-Jun-2018 | 07:03:11 | 261 | 1613.50 | XLON | 708994 | |
22-Jun-2018 | 07:02:46 | 482 | 1613.50 | XLON | 708263 | |
22-Jun-2018 | 07:02:12 | 242 | 1613.00 | XLON | 707390 |
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: | 22 June 2018 |
Number of ordinary shares purchased: | 109,295 |
Volume weighted average price paid per share (€): | 18.3776 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
22-Jun-2018 | 15:28:48 | 1335 | 18.45 | XAMS | 1397346 | |
22-Jun-2018 | 15:28:17 | 6 | 18.445 | XAMS | 1395920 | |
22-Jun-2018 | 15:28:16 | 23 | 18.445 | XAMS | 1395891 | |
22-Jun-2018 | 15:27:38 | 170 | 18.435 | XAMS | 1394173 | |
22-Jun-2018 | 15:26:22 | 707 | 18.435 | XAMS | 1391198 | |
22-Jun-2018 | 15:26:22 | 472 | 18.435 | XAMS | 1391196 | |
22-Jun-2018 | 15:26:07 | 118 | 18.435 | XAMS | 1390580 | |
22-Jun-2018 | 15:26:07 | 143 | 18.435 | XAMS | 1390577 | |
22-Jun-2018 | 15:24:24 | 234 | 18.445 | XAMS | 1386414 | |
22-Jun-2018 | 15:24:24 | 361 | 18.445 | XAMS | 1386412 | |
22-Jun-2018 | 15:23:13 | 130 | 18.445 | XAMS | 1383218 | |
22-Jun-2018 | 15:23:13 | 251 | 18.445 | XAMS | 1383216 | |
22-Jun-2018 | 15:23:13 | 300 | 18.445 | XAMS | 1383214 | |
22-Jun-2018 | 15:23:13 | 756 | 18.445 | XAMS | 1383203 | |
22-Jun-2018 | 15:21:32 | 114 | 18.445 | XAMS | 1379168 | |
22-Jun-2018 | 15:21:32 | 212 | 18.445 | XAMS | 1379170 | |
22-Jun-2018 | 15:21:32 | 460 | 18.445 | XAMS | 1379166 | |
22-Jun-2018 | 15:21:18 | 1124 | 18.45 | XAMS | 1378666 | |
22-Jun-2018 | 15:16:09 | 662 | 18.44 | XAMS | 1364275 | |
22-Jun-2018 | 15:13:52 | 633 | 18.45 | XAMS | 1359016 | |
22-Jun-2018 | 15:09:57 | 366 | 18.45 | XAMS | 1350168 | |
22-Jun-2018 | 15:09:57 | 300 | 18.45 | XAMS | 1350166 | |
22-Jun-2018 | 15:09:57 | 29 | 18.45 | XAMS | 1350164 | |
22-Jun-2018 | 15:09:17 | 148 | 18.45 | XAMS | 1348684 | |
22-Jun-2018 | 15:09:17 | 281 | 18.45 | XAMS | 1348682 | |
22-Jun-2018 | 15:09:17 | 179 | 18.45 | XAMS | 1348680 | |
22-Jun-2018 | 15:08:53 | 322 | 18.455 | XAMS | 1347784 | |
22-Jun-2018 | 15:08:53 | 611 | 18.455 | XAMS | 1347782 | |
22-Jun-2018 | 15:06:21 | 162 | 18.44 | XAMS | 1341404 | |
22-Jun-2018 | 15:06:21 | 453 | 18.44 | XAMS | 1341402 | |
22-Jun-2018 | 15:05:11 | 437 | 18.44 | XAMS | 1339283 | |
22-Jun-2018 | 15:05:11 | 260 | 18.44 | XAMS | 1339281 | |
22-Jun-2018 | 15:01:55 | 647 | 18.445 | XAMS | 1332970 | |
22-Jun-2018 | 15:00:43 | 683 | 18.445 | XAMS | 1330847 | |
22-Jun-2018 | 14:59:18 | 678 | 18.445 | XAMS | 1324410 | |
22-Jun-2018 | 14:55:18 | 579 | 18.43 | XAMS | 1316157 | |
22-Jun-2018 | 14:53:33 | 617 | 18.43 | XAMS | 1312803 | |
22-Jun-2018 | 14:51:58 | 623 | 18.43 | XAMS | 1309828 | |
22-Jun-2018 | 14:50:27 | 717 | 18.41 | XAMS | 1306525 | |
22-Jun-2018 | 14:49:11 | 284 | 18.41 | XAMS | 1304423 | |
22-Jun-2018 | 14:49:03 | 318 | 18.41 | XAMS | 1304113 | |
22-Jun-2018 | 14:48:12 | 14 | 18.415 | XAMS | 1302199 | |
22-Jun-2018 | 14:48:12 | 340 | 18.415 | XAMS | 1302197 | |
22-Jun-2018 | 14:48:12 | 300 | 18.415 | XAMS | 1302195 | |
22-Jun-2018 | 14:48:12 | 634 | 18.415 | XAMS | 1302189 | |
22-Jun-2018 | 14:46:28 | 705 | 18.415 | XAMS | 1298783 | |
22-Jun-2018 | 14:44:25 | 311 | 18.405 | XAMS | 1294358 | |
22-Jun-2018 | 14:44:25 | 286 | 18.405 | XAMS | 1294360 | |
22-Jun-2018 | 14:42:32 | 580 | 18.405 | XAMS | 1290769 | |
22-Jun-2018 | 14:40:04 | 604 | 18.405 | XAMS | 1285987 | |
22-Jun-2018 | 14:37:07 | 698 | 18.405 | XAMS | 1281028 | |
22-Jun-2018 | 14:35:58 | 568 | 18.395 | XAMS | 1278770 | |
22-Jun-2018 | 14:35:58 | 82 | 18.395 | XAMS | 1278768 | |
22-Jun-2018 | 14:34:04 | 40 | 18.39 | XAMS | 1274471 | |
22-Jun-2018 | 14:34:04 | 616 | 18.39 | XAMS | 1274469 | |
22-Jun-2018 | 14:32:01 | 685 | 18.395 | XAMS | 1270494 | |
22-Jun-2018 | 14:30:03 | 670 | 18.4 | XAMS | 1266701 | |
22-Jun-2018 | 14:27:04 | 265 | 18.42 | XAMS | 1259067 | |
22-Jun-2018 | 14:27:04 | 346 | 18.42 | XAMS | 1259065 | |
22-Jun-2018 | 14:25:16 | 677 | 18.435 | XAMS | 1253932 | |
22-Jun-2018 | 14:22:55 | 408 | 18.44 | XAMS | 1248400 | |
22-Jun-2018 | 14:22:39 | 257 | 18.44 | XAMS | 1247961 | |
22-Jun-2018 | 14:21:11 | 722 | 18.44 | XAMS | 1245301 | |
22-Jun-2018 | 14:21:03 | 825 | 18.445 | XAMS | 1245019 | |
22-Jun-2018 | 14:15:34 | 65 | 18.43 | XAMS | 1234744 | |
22-Jun-2018 | 14:15:34 | 633 | 18.43 | XAMS | 1234742 | |
22-Jun-2018 | 14:15:34 | 1 | 18.435 | XAMS | 1234734 | |
22-Jun-2018 | 14:15:34 | 719 | 18.435 | XAMS | 1234732 | |
22-Jun-2018 | 14:11:00 | 229 | 18.42 | XAMS | 1226598 | |
22-Jun-2018 | 14:10:12 | 372 | 18.42 | XAMS | 1224923 | |
22-Jun-2018 | 14:09:57 | 99 | 18.425 | XAMS | 1224419 | |
22-Jun-2018 | 14:09:57 | 300 | 18.425 | XAMS | 1224417 | |
22-Jun-2018 | 14:09:57 | 236 | 18.425 | XAMS | 1224415 | |
22-Jun-2018 | 14:08:43 | 326 | 18.42 | XAMS | 1222604 | |
22-Jun-2018 | 14:08:43 | 100 | 18.42 | XAMS | 1222600 | |
22-Jun-2018 | 14:08:41 | 178 | 18.42 | XAMS | 1222510 | |
22-Jun-2018 | 14:07:23 | 723 | 18.42 | XAMS | 1220273 | |
22-Jun-2018 | 14:05:52 | 584 | 18.415 | XAMS | 1217588 | |
22-Jun-2018 | 14:05:52 | 598 | 18.415 | XAMS | 1217586 | |
22-Jun-2018 | 14:00:29 | 706 | 18.41 | XAMS | 1208685 | |
22-Jun-2018 | 13:59:31 | 690 | 18.415 | XAMS | 1206748 | |
22-Jun-2018 | 13:54:32 | 119 | 18.395 | XAMS | 1197248 | |
22-Jun-2018 | 13:54:32 | 600 | 18.395 | XAMS | 1197246 | |
22-Jun-2018 | 13:54:32 | 700 | 18.395 | XAMS | 1197239 | |
22-Jun-2018 | 13:53:48 | 848 | 18.4 | XAMS | 1196084 | |
22-Jun-2018 | 13:53:48 | 3 | 18.4 | XAMS | 1196082 | |
22-Jun-2018 | 13:47:23 | 468 | 18.38 | XAMS | 1184335 | |
22-Jun-2018 | 13:47:23 | 200 | 18.38 | XAMS | 1184333 | |
22-Jun-2018 | 13:47:13 | 544 | 18.385 | XAMS | 1184090 | |
22-Jun-2018 | 13:47:13 | 153 | 18.385 | XAMS | 1184088 | |
22-Jun-2018 | 13:44:04 | 593 | 18.39 | XAMS | 1177524 | |
22-Jun-2018 | 13:43:58 | 552 | 18.395 | XAMS | 1177192 | |
22-Jun-2018 | 13:43:58 | 137 | 18.395 | XAMS | 1177194 | |
22-Jun-2018 | 13:40:21 | 627 | 18.385 | XAMS | 1171281 | |
22-Jun-2018 | 13:39:05 | 508 | 18.39 | XAMS | 1169283 | |
22-Jun-2018 | 13:39:05 | 115 | 18.39 | XAMS | 1169281 | |
22-Jun-2018 | 13:37:59 | 617 | 18.395 | XAMS | 1167308 | |
22-Jun-2018 | 13:36:10 | 607 | 18.4 | XAMS | 1163991 | |
22-Jun-2018 | 13:36:10 | 482 | 18.405 | XAMS | 1163986 | |
22-Jun-2018 | 13:36:10 | 205 | 18.405 | XAMS | 1163984 | |
22-Jun-2018 | 13:35:06 | 208 | 18.41 | XAMS | 1161849 | |
22-Jun-2018 | 13:35:06 | 473 | 18.41 | XAMS | 1161847 | |
22-Jun-2018 | 13:33:59 | 645 | 18.415 | XAMS | 1160060 | |
22-Jun-2018 | 13:32:55 | 639 | 18.415 | XAMS | 1158452 | |
22-Jun-2018 | 13:32:54 | 915 | 18.42 | XAMS | 1158432 | |
22-Jun-2018 | 13:31:38 | 156 | 18.415 | XAMS | 1156365 | |
22-Jun-2018 | 13:31:08 | 517 | 18.415 | XAMS | 1155478 | |
22-Jun-2018 | 13:30:53 | 707 | 18.42 | XAMS | 1155053 | |
22-Jun-2018 | 13:28:50 | 247 | 18.425 | XAMS | 1150726 | |
22-Jun-2018 | 13:28:50 | 354 | 18.425 | XAMS | 1150724 | |
22-Jun-2018 | 13:27:45 | 645 | 18.43 | XAMS | 1149832 | |
22-Jun-2018 | 13:24:41 | 653 | 18.435 | XAMS | 1146700 | |
22-Jun-2018 | 13:20:23 | 658 | 18.435 | XAMS | 1142630 | |
22-Jun-2018 | 13:17:37 | 636 | 18.43 | XAMS | 1140193 | |
22-Jun-2018 | 13:11:31 | 4 | 18.435 | XAMS | 1134856 | |
22-Jun-2018 | 13:11:31 | 499 | 18.435 | XAMS | 1134854 | |
22-Jun-2018 | 13:11:31 | 159 | 18.435 | XAMS | 1134852 | |
22-Jun-2018 | 13:10:05 | 677 | 18.455 | XAMS | 1133372 | |
22-Jun-2018 | 13:06:19 | 277 | 18.45 | XAMS | 1130130 | |
22-Jun-2018 | 13:06:19 | 344 | 18.45 | XAMS | 1130128 | |
22-Jun-2018 | 13:04:10 | 655 | 18.45 | XAMS | 1128066 | |
22-Jun-2018 | 12:59:54 | 703 | 18.43 | XAMS | 1123744 | |
22-Jun-2018 | 12:58:28 | 615 | 18.445 | XAMS | 1122091 | |
22-Jun-2018 | 12:53:00 | 613 | 18.45 | XAMS | 1117627 | |
22-Jun-2018 | 12:52:48 | 684 | 18.455 | XAMS | 1117489 | |
22-Jun-2018 | 12:49:30 | 266 | 18.435 | XAMS | 1114683 | |
22-Jun-2018 | 12:49:30 | 743 | 18.435 | XAMS | 1114677 | |
22-Jun-2018 | 12:45:39 | 366 | 18.415 | XAMS | 1111437 | |
22-Jun-2018 | 12:45:39 | 221 | 18.415 | XAMS | 1111435 | |
22-Jun-2018 | 12:37:46 | 663 | 18.415 | XAMS | 1104644 | |
22-Jun-2018 | 12:35:49 | 6 | 18.415 | XAMS | 1103049 | |
22-Jun-2018 | 12:35:49 | 129 | 18.415 | XAMS | 1103047 | |
22-Jun-2018 | 12:35:49 | 555 | 18.415 | XAMS | 1103045 | |
22-Jun-2018 | 12:34:08 | 697 | 18.42 | XAMS | 1101599 | |
22-Jun-2018 | 12:29:45 | 528 | 18.415 | XAMS | 1098048 | |
22-Jun-2018 | 12:29:45 | 105 | 18.415 | XAMS | 1098046 | |
22-Jun-2018 | 12:28:14 | 98 | 18.415 | XAMS | 1096623 | |
22-Jun-2018 | 12:28:14 | 537 | 18.415 | XAMS | 1096621 | |
22-Jun-2018 | 12:22:02 | 598 | 18.415 | XAMS | 1092342 | |
22-Jun-2018 | 12:16:16 | 268 | 18.42 | XAMS | 1087532 | |
22-Jun-2018 | 12:16:16 | 411 | 18.42 | XAMS | 1087534 | |
22-Jun-2018 | 12:11:29 | 591 | 18.415 | XAMS | 1083734 | |
22-Jun-2018 | 12:11:29 | 87 | 18.415 | XAMS | 1083732 | |
22-Jun-2018 | 12:08:21 | 623 | 18.415 | XAMS | 1080985 | |
22-Jun-2018 | 12:04:24 | 640 | 18.41 | XAMS | 1078105 | |
22-Jun-2018 | 12:01:12 | 685 | 18.42 | XAMS | 1075006 | |
22-Jun-2018 | 11:57:14 | 624 | 18.41 | XAMS | 1072112 | |
22-Jun-2018 | 11:51:33 | 602 | 18.405 | XAMS | 1068191 | |
22-Jun-2018 | 11:46:55 | 609 | 18.395 | XAMS | 1065133 | |
22-Jun-2018 | 11:43:39 | 40 | 18.395 | XAMS | 1063081 | |
22-Jun-2018 | 11:39:28 | 671 | 18.405 | XAMS | 1060590 | |
22-Jun-2018 | 11:32:01 | 184 | 18.385 | XAMS | 1056031 | |
22-Jun-2018 | 11:32:01 | 496 | 18.385 | XAMS | 1056029 | |
22-Jun-2018 | 11:26:58 | 656 | 18.38 | XAMS | 1052862 | |
22-Jun-2018 | 11:26:28 | 653 | 18.385 | XAMS | 1052583 | |
22-Jun-2018 | 11:20:54 | 703 | 18.375 | XAMS | 1048997 | |
22-Jun-2018 | 11:17:22 | 699 | 18.36 | XAMS | 1046837 | |
22-Jun-2018 | 11:14:33 | 662 | 18.35 | XAMS | 1045061 | |
22-Jun-2018 | 11:12:18 | 192 | 18.345 | XAMS | 1043626 | |
22-Jun-2018 | 11:12:18 | 518 | 18.345 | XAMS | 1043624 | |
22-Jun-2018 | 11:06:26 | 588 | 18.335 | XAMS | 1039610 | |
22-Jun-2018 | 11:02:44 | 601 | 18.34 | XAMS | 1037150 | |
22-Jun-2018 | 10:56:54 | 669 | 18.345 | XAMS | 1033052 | |
22-Jun-2018 | 10:51:11 | 634 | 18.345 | XAMS | 1029488 | |
22-Jun-2018 | 10:44:29 | 587 | 18.355 | XAMS | 1024975 | |
22-Jun-2018 | 10:37:24 | 228 | 18.34 | XAMS | 1020896 | |
22-Jun-2018 | 10:37:24 | 382 | 18.34 | XAMS | 1020894 | |
22-Jun-2018 | 10:35:03 | 634 | 18.335 | XAMS | 1019510 | |
22-Jun-2018 | 10:26:22 | 653 | 18.32 | XAMS | 1014290 | |
22-Jun-2018 | 10:26:22 | 68 | 18.32 | XAMS | 1014288 | |
22-Jun-2018 | 10:21:06 | 671 | 18.315 | XAMS | 1010573 | |
22-Jun-2018 | 10:13:18 | 587 | 18.325 | XAMS | 1005580 | |
22-Jun-2018 | 10:11:31 | 700 | 18.325 | XAMS | 1004559 | |
22-Jun-2018 | 10:04:05 | 615 | 18.31 | XAMS | 999511 | |
22-Jun-2018 | 10:03:17 | 591 | 18.315 | XAMS | 998721 | |
22-Jun-2018 | 09:59:10 | 658 | 18.29 | XAMS | 994022 | |
22-Jun-2018 | 09:54:24 | 594 | 18.31 | XAMS | 986261 | |
22-Jun-2018 | 09:51:53 | 700 | 18.305 | XAMS | 982578 | |
22-Jun-2018 | 09:49:03 | 652 | 18.3 | XAMS | 977358 | |
22-Jun-2018 | 09:49:03 | 32 | 18.3 | XAMS | 977356 | |
22-Jun-2018 | 09:42:02 | 640 | 18.3 | XAMS | 965976 | |
22-Jun-2018 | 09:39:02 | 613 | 18.3 | XAMS | 960637 | |
22-Jun-2018 | 09:35:23 | 329 | 18.3 | XAMS | 954681 | |
22-Jun-2018 | 09:35:23 | 264 | 18.3 | XAMS | 954679 | |
22-Jun-2018 | 09:34:49 | 289 | 18.3 | XAMS | 953877 | |
22-Jun-2018 | 09:34:49 | 338 | 18.3 | XAMS | 953879 | |
22-Jun-2018 | 09:25:15 | 688 | 18.275 | XAMS | 940027 | |
22-Jun-2018 | 09:24:20 | 3 | 18.275 | XAMS | 938942 | |
22-Jun-2018 | 09:20:48 | 482 | 18.275 | XAMS | 934038 | |
22-Jun-2018 | 09:20:48 | 135 | 18.275 | XAMS | 934036 | |
22-Jun-2018 | 09:14:56 | 174 | 18.27 | XAMS | 924610 | |
22-Jun-2018 | 09:14:54 | 427 | 18.27 | XAMS | 924588 | |
22-Jun-2018 | 09:11:57 | 680 | 18.275 | XAMS | 921395 | |
22-Jun-2018 | 09:06:15 | 675 | 18.28 | XAMS | 914125 | |
22-Jun-2018 | 09:04:23 | 706 | 18.28 | XAMS | 911408 | |
22-Jun-2018 | 08:57:18 | 116 | 18.285 | XAMS | 901869 | |
22-Jun-2018 | 08:57:18 | 601 | 18.285 | XAMS | 901867 | |
22-Jun-2018 | 08:51:10 | 161 | 18.3 | XAMS | 893661 | |
22-Jun-2018 | 08:51:10 | 494 | 18.3 | XAMS | 893659 | |
22-Jun-2018 | 08:45:56 | 642 | 18.3 | XAMS | 886378 | |
22-Jun-2018 | 08:39:10 | 266 | 18.315 | XAMS | 875998 | |
22-Jun-2018 | 08:39:10 | 121 | 18.315 | XAMS | 875996 | |
22-Jun-2018 | 08:39:10 | 315 | 18.315 | XAMS | 875994 | |
22-Jun-2018 | 08:37:00 | 579 | 18.31 | XAMS | 872594 | |
22-Jun-2018 | 08:30:56 | 692 | 18.305 | XAMS | 863390 | |
22-Jun-2018 | 08:28:10 | 434 | 18.3 | XAMS | 859612 | |
22-Jun-2018 | 08:28:10 | 244 | 18.3 | XAMS | 859610 | |
22-Jun-2018 | 08:25:00 | 265 | 18.29 | XAMS | 855816 | |
22-Jun-2018 | 08:23:43 | 679 | 18.285 | XAMS | 853986 | |
22-Jun-2018 | 08:21:42 | 597 | 18.265 | XAMS | 850999 | |
22-Jun-2018 | 08:16:54 | 605 | 18.26 | XAMS | 843823 | |
22-Jun-2018 | 08:13:01 | 17 | 18.265 | XAMS | 838523 | |
22-Jun-2018 | 08:12:36 | 151 | 18.265 | XAMS | 838010 | |
22-Jun-2018 | 08:12:36 | 300 | 18.265 | XAMS | 838008 | |
22-Jun-2018 | 08:12:36 | 185 | 18.265 | XAMS | 838006 | |
22-Jun-2018 | 08:09:25 | 54 | 18.27 | XAMS | 833131 | |
22-Jun-2018 | 08:09:25 | 101 | 18.27 | XAMS | 833133 | |
22-Jun-2018 | 08:09:25 | 438 | 18.27 | XAMS | 833129 | |
22-Jun-2018 | 08:04:59 | 718 | 18.28 | XAMS | 823286 | |
22-Jun-2018 | 08:02:48 | 622 | 18.29 | XAMS | 820387 | |
22-Jun-2018 | 07:59:52 | 673 | 18.29 | XAMS | 815348 | |
22-Jun-2018 | 07:53:31 | 617 | 18.285 | XAMS | 801484 | |
22-Jun-2018 | 07:51:20 | 182 | 18.285 | XAMS | 797297 | |
22-Jun-2018 | 07:51:20 | 476 | 18.285 | XAMS | 797295 | |
22-Jun-2018 | 07:46:52 | 639 | 18.295 | XAMS | 788731 | |
22-Jun-2018 | 07:43:22 | 543 | 18.3 | XAMS | 781480 | |
22-Jun-2018 | 07:43:22 | 155 | 18.3 | XAMS | 781478 | |
22-Jun-2018 | 07:38:32 | 662 | 18.295 | XAMS | 773090 | |
22-Jun-2018 | 07:35:00 | 618 | 18.31 | XAMS | 767038 | |
22-Jun-2018 | 07:29:38 | 228 | 18.27 | XAMS | 756398 | |
22-Jun-2018 | 07:29:38 | 327 | 18.27 | XAMS | 756396 | |
22-Jun-2018 | 07:29:38 | 161 | 18.27 | XAMS | 756400 | |
22-Jun-2018 | 07:27:05 | 642 | 18.285 | XAMS | 751996 | |
22-Jun-2018 | 07:25:22 | 646 | 18.305 | XAMS | 748425 | |
22-Jun-2018 | 07:24:52 | 595 | 18.32 | XAMS | 747258 | |
22-Jun-2018 | 07:18:23 | 527 | 18.32 | XAMS | 734935 | |
22-Jun-2018 | 07:18:23 | 133 | 18.32 | XAMS | 734933 | |
22-Jun-2018 | 07:16:57 | 581 | 18.34 | XAMS | 732299 | |
22-Jun-2018 | 07:15:52 | 231 | 18.325 | XAMS | 730525 | |
22-Jun-2018 | 07:15:52 | 437 | 18.325 | XAMS | 730523 | |
22-Jun-2018 | 07:15:52 | 637 | 18.33 | XAMS | 730507 | |
22-Jun-2018 | 07:10:21 | 691 | 18.275 | XAMS | 720980 | |
22-Jun-2018 | 07:04:48 | 153 | 18.265 | XAMS | 711823 | |
22-Jun-2018 | 07:04:48 | 431 | 18.265 | XAMS | 711821 | |
22-Jun-2018 | 07:03:11 | 297 | 18.265 | XAMS | 709000 | |
22-Jun-2018 | 07:03:11 | 345 | 18.265 | XAMS | 708988 |
Related Shares:
Relx