17th May 2017 17:14
17 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 150,053 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1631.2720 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 72,192,808 ordinary shares in treasury, and has 1,072,811,621 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,777,521 shares.
RELX NV announces that today it purchased through UBS Limited 133,601 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.3023 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,349,576 ordinary shares in treasury, and has 955,865,403 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,145,198 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: | 17 May 2017 |
Number of ordinary shares purchased: | 150,053 |
Volume weighted average price paid per share (p): | 1631.2720 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
17-May-2017 | 15:26:46 | 1,416 | 1624.00 | XLON | 1662865 | |
17-May-2017 | 15:26:46 | 1,131 | 1624.00 | XLON | 1662861 | |
17-May-2017 | 15:26:46 | 74 | 1624.00 | XLON | 1662863 | |
17-May-2017 | 15:26:19 | 719 | 1625.00 | XLON | 1661365 | |
17-May-2017 | 15:26:19 | 574 | 1625.00 | XLON | 1661363 | |
17-May-2017 | 15:20:52 | 1,451 | 1625.00 | XLON | 1637693 | |
17-May-2017 | 15:20:36 | 573 | 1625.00 | XLON | 1635984 | |
17-May-2017 | 15:20:30 | 54 | 1625.00 | XLON | 1635335 | |
17-May-2017 | 15:20:29 | 916 | 1625.00 | XLON | 1635201 | |
17-May-2017 | 15:20:29 | 800 | 1625.00 | XLON | 1635197 | |
17-May-2017 | 15:20:29 | 177 | 1625.00 | XLON | 1635195 | |
17-May-2017 | 15:20:05 | 209 | 1625.00 | XLON | 1632839 | |
17-May-2017 | 15:20:05 | 1,000 | 1625.00 | XLON | 1632837 | |
17-May-2017 | 15:18:33 | 584 | 1625.00 | XLON | 1624610 | |
17-May-2017 | 15:18:33 | 1 | 1625.00 | XLON | 1624608 | |
17-May-2017 | 15:18:33 | 704 | 1625.00 | XLON | 1624606 | |
17-May-2017 | 15:16:08 | 121 | 1624.00 | XLON | 1613815 | |
17-May-2017 | 15:15:43 | 1,036 | 1624.00 | XLON | 1611807 | |
17-May-2017 | 15:15:38 | 571 | 1624.00 | XLON | 1611585 | |
17-May-2017 | 15:03:42 | 1,378 | 1624.00 | XLON | 1563078 | |
17-May-2017 | 15:01:25 | 771 | 1625.00 | XLON | 1553468 | |
17-May-2017 | 15:01:25 | 671 | 1625.00 | XLON | 1553466 | |
17-May-2017 | 14:59:22 | 1,332 | 1624.00 | XLON | 1542996 | |
17-May-2017 | 14:54:52 | 1,256 | 1624.00 | XLON | 1524991 | |
17-May-2017 | 14:53:21 | 1,297 | 1625.00 | XLON | 1518230 | |
17-May-2017 | 14:53:21 | 412 | 1625.00 | XLON | 1518228 | |
17-May-2017 | 14:53:21 | 287 | 1625.00 | XLON | 1518226 | |
17-May-2017 | 14:52:09 | 579 | 1625.00 | XLON | 1513824 | |
17-May-2017 | 14:45:29 | 1,338 | 1626.00 | XLON | 1488259 | |
17-May-2017 | 14:39:53 | 382 | 1624.00 | XLON | 1469466 | |
17-May-2017 | 14:39:53 | 1,000 | 1624.00 | XLON | 1469464 | |
17-May-2017 | 14:35:52 | 1,419 | 1626.00 | XLON | 1454022 | |
17-May-2017 | 14:35:44 | 195 | 1626.00 | XLON | 1453281 | |
17-May-2017 | 14:35:44 | 552 | 1626.00 | XLON | 1453277 | |
17-May-2017 | 14:35:44 | 541 | 1626.00 | XLON | 1453279 | |
17-May-2017 | 14:31:33 | 789 | 1628.00 | XLON | 1436309 | |
17-May-2017 | 14:31:33 | 580 | 1628.00 | XLON | 1436307 | |
17-May-2017 | 14:29:02 | 981 | 1627.00 | XLON | 1424506 | |
17-May-2017 | 14:29:02 | 330 | 1627.00 | XLON | 1424504 | |
17-May-2017 | 14:28:28 | 277 | 1628.00 | XLON | 1422271 | |
17-May-2017 | 14:28:28 | 981 | 1628.00 | XLON | 1422269 | |
17-May-2017 | 14:22:20 | 1,382 | 1629.00 | XLON | 1400822 | |
17-May-2017 | 14:17:15 | 662 | 1629.00 | XLON | 1385405 | |
17-May-2017 | 14:17:15 | 666 | 1629.00 | XLON | 1385407 | |
17-May-2017 | 14:13:27 | 674 | 1630.00 | XLON | 1373505 | |
17-May-2017 | 14:13:27 | 756 | 1630.00 | XLON | 1373503 | |
17-May-2017 | 14:11:16 | 1,269 | 1630.00 | XLON | 1367766 | |
17-May-2017 | 14:05:10 | 1,231 | 1629.00 | XLON | 1350188 | |
17-May-2017 | 14:01:04 | 1,460 | 1631.00 | XLON | 1336888 | |
17-May-2017 | 14:00:51 | 1,253 | 1632.00 | XLON | 1336082 | |
17-May-2017 | 13:58:43 | 1,479 | 1632.00 | XLON | 1328723 | |
17-May-2017 | 13:58:43 | 684 | 1632.00 | XLON | 1328721 | |
17-May-2017 | 13:55:35 | 10 | 1632.00 | XLON | 1317750 | |
17-May-2017 | 13:55:35 | 10 | 1632.00 | XLON | 1317748 | |
17-May-2017 | 13:54:23 | 520 | 1632.00 | XLON | 1313090 | |
17-May-2017 | 13:53:31 | 135 | 1632.00 | XLON | 1309789 | |
17-May-2017 | 13:53:31 | 1,351 | 1632.00 | XLON | 1309787 | |
17-May-2017 | 13:53:31 | 1,020 | 1632.00 | XLON | 1309785 | |
17-May-2017 | 13:53:31 | 285 | 1632.00 | XLON | 1309776 | |
17-May-2017 | 13:41:23 | 1,307 | 1630.00 | XLON | 1275278 | |
17-May-2017 | 13:37:50 | 1,383 | 1631.00 | XLON | 1265550 | |
17-May-2017 | 13:32:41 | 1,393 | 1630.00 | XLON | 1248461 | |
17-May-2017 | 13:31:38 | 1,432 | 1631.00 | XLON | 1245071 | |
17-May-2017 | 13:31:38 | 251 | 1631.00 | XLON | 1245069 | |
17-May-2017 | 13:31:34 | 1,646 | 1631.00 | XLON | 1244902 | |
17-May-2017 | 13:31:34 | 968 | 1631.00 | XLON | 1244904 | |
17-May-2017 | 13:23:56 | 1,480 | 1630.00 | XLON | 1222730 | |
17-May-2017 | 13:23:56 | 1,484 | 1630.00 | XLON | 1222728 | |
17-May-2017 | 13:06:37 | 1,405 | 1630.00 | XLON | 1191018 | |
17-May-2017 | 13:04:01 | 1,309 | 1630.00 | XLON | 1183901 | |
17-May-2017 | 13:01:28 | 1,209 | 1630.00 | XLON | 1178499 | |
17-May-2017 | 12:58:03 | 1,216 | 1630.00 | XLON | 1171764 | |
17-May-2017 | 12:54:06 | 10 | 1629.00 | XLON | 1166107 | |
17-May-2017 | 12:54:06 | 10 | 1629.00 | XLON | 1166105 | |
17-May-2017 | 12:49:28 | 1,210 | 1629.00 | XLON | 1159208 | |
17-May-2017 | 12:38:19 | 572 | 1629.00 | XLON | 1143381 | |
17-May-2017 | 12:38:19 | 644 | 1629.00 | XLON | 1143379 | |
17-May-2017 | 12:36:00 | 1,353 | 1629.00 | XLON | 1140122 | |
17-May-2017 | 12:32:31 | 1,431 | 1630.00 | XLON | 1134426 | |
17-May-2017 | 12:30:00 | 1,253 | 1630.00 | XLON | 1131246 | |
17-May-2017 | 12:16:47 | 1,415 | 1630.00 | XLON | 1108271 | |
17-May-2017 | 12:16:03 | 706 | 1630.00 | XLON | 1107329 | |
17-May-2017 | 12:16:03 | 718 | 1630.00 | XLON | 1107327 | |
17-May-2017 | 12:11:57 | 1,387 | 1630.00 | XLON | 1102016 | |
17-May-2017 | 12:05:04 | 1,508 | 1630.00 | XLON | 1093908 | |
17-May-2017 | 11:54:55 | 1,367 | 1630.00 | XLON | 1081297 | |
17-May-2017 | 11:54:55 | 83 | 1630.00 | XLON | 1081299 | |
17-May-2017 | 11:35:33 | 1,345 | 1630.00 | XLON | 1062169 | |
17-May-2017 | 11:26:19 | 1,243 | 1630.00 | XLON | 1054026 | |
17-May-2017 | 11:23:04 | 1,457 | 1630.00 | XLON | 1051424 | |
17-May-2017 | 11:20:23 | 1,353 | 1630.00 | XLON | 1049152 | |
17-May-2017 | 11:08:26 | 1,445 | 1631.00 | XLON | 1038585 | |
17-May-2017 | 11:05:02 | 1,410 | 1631.00 | XLON | 1035589 | |
17-May-2017 | 10:56:23 | 1,298 | 1631.00 | XLON | 1026385 | |
17-May-2017 | 10:56:23 | 24 | 1631.00 | XLON | 1026383 | |
17-May-2017 | 10:51:33 | 1,431 | 1631.00 | XLON | 1021809 | |
17-May-2017 | 10:42:09 | 1,440 | 1632.00 | XLON | 1012787 | |
17-May-2017 | 10:41:55 | 760 | 1632.00 | XLON | 1012417 | |
17-May-2017 | 10:41:55 | 609 | 1632.00 | XLON | 1012412 | |
17-May-2017 | 10:41:55 | 1,260 | 1632.00 | XLON | 1012365 | |
17-May-2017 | 10:28:40 | 1,440 | 1632.00 | XLON | 1000704 | |
17-May-2017 | 10:28:40 | 708 | 1632.00 | XLON | 1000702 | |
17-May-2017 | 10:27:51 | 10 | 1632.00 | XLON | 999850 | |
17-May-2017 | 10:27:51 | 10 | 1632.00 | XLON | 999848 | |
17-May-2017 | 10:26:20 | 618 | 1632.00 | XLON | 998522 | |
17-May-2017 | 10:19:10 | 133 | 1632.00 | XLON | 991871 | |
17-May-2017 | 10:13:30 | 1,304 | 1632.00 | XLON | 986332 | |
17-May-2017 | 10:07:58 | 223 | 1632.00 | XLON | 981437 | |
17-May-2017 | 10:07:58 | 1,078 | 1632.00 | XLON | 981435 | |
17-May-2017 | 10:05:49 | 931 | 1632.00 | XLON | 979599 | |
17-May-2017 | 10:05:49 | 515 | 1632.00 | XLON | 979601 | |
17-May-2017 | 10:05:49 | 885 | 1632.00 | XLON | 979597 | |
17-May-2017 | 09:55:24 | 373 | 1632.00 | XLON | 963710 | |
17-May-2017 | 09:52:27 | 261 | 1632.00 | XLON | 958052 | |
17-May-2017 | 09:52:27 | 1,114 | 1632.00 | XLON | 958050 | |
17-May-2017 | 09:52:27 | 76 | 1632.00 | XLON | 958048 | |
17-May-2017 | 09:42:39 | 1,157 | 1633.00 | XLON | 936869 | |
17-May-2017 | 09:42:39 | 281 | 1633.00 | XLON | 936867 | |
17-May-2017 | 09:32:28 | 48 | 1633.00 | XLON | 915788 | |
17-May-2017 | 09:32:28 | 615 | 1633.00 | XLON | 915792 | |
17-May-2017 | 09:32:28 | 651 | 1633.00 | XLON | 915790 | |
17-May-2017 | 09:29:10 | 183 | 1633.00 | XLON | 909177 | |
17-May-2017 | 09:29:10 | 1,193 | 1633.00 | XLON | 909175 | |
17-May-2017 | 09:21:30 | 1,270 | 1633.00 | XLON | 896484 | |
17-May-2017 | 09:12:47 | 1,247 | 1633.00 | XLON | 881573 | |
17-May-2017 | 09:11:29 | 942 | 1634.00 | XLON | 879300 | |
17-May-2017 | 09:11:29 | 285 | 1634.00 | XLON | 879298 | |
17-May-2017 | 09:09:50 | 1,342 | 1634.00 | XLON | 876622 | |
17-May-2017 | 09:04:16 | 834 | 1636.00 | XLON | 866466 | |
17-May-2017 | 09:04:16 | 188 | 1636.00 | XLON | 866468 | |
17-May-2017 | 09:04:16 | 231 | 1636.00 | XLON | 866464 | |
17-May-2017 | 08:59:00 | 1,324 | 1634.00 | XLON | 856659 | |
17-May-2017 | 08:52:10 | 1,297 | 1634.00 | XLON | 845700 | |
17-May-2017 | 08:51:16 | 1,456 | 1635.00 | XLON | 843949 | |
17-May-2017 | 08:39:33 | 1,342 | 1633.00 | XLON | 820634 | |
17-May-2017 | 08:34:20 | 223 | 1633.00 | XLON | 811720 | |
17-May-2017 | 08:34:20 | 1,073 | 1633.00 | XLON | 811718 | |
17-May-2017 | 08:32:43 | 1,412 | 1634.00 | XLON | 808891 | |
17-May-2017 | 08:30:06 | 149 | 1634.00 | XLON | 804300 | |
17-May-2017 | 08:30:06 | 1,209 | 1634.00 | XLON | 804302 | |
17-May-2017 | 08:30:00 | 1,336 | 1635.00 | XLON | 804039 | |
17-May-2017 | 08:17:46 | 1,318 | 1635.00 | XLON | 781838 | |
17-May-2017 | 08:13:30 | 1,272 | 1634.00 | XLON | 773915 | |
17-May-2017 | 08:07:51 | 1,491 | 1634.00 | XLON | 760268 | |
17-May-2017 | 08:02:47 | 1,053 | 1633.00 | XLON | 750954 | |
17-May-2017 | 08:02:47 | 317 | 1633.00 | XLON | 750952 | |
17-May-2017 | 07:55:47 | 1,212 | 1635.00 | XLON | 733306 | |
17-May-2017 | 07:55:47 | 122 | 1635.00 | XLON | 733304 | |
17-May-2017 | 07:50:53 | 1,000 | 1636.00 | XLON | 721189 | |
17-May-2017 | 07:50:53 | 307 | 1636.00 | XLON | 721187 | |
17-May-2017 | 07:50:53 | 116 | 1636.00 | XLON | 721191 | |
17-May-2017 | 07:50:53 | 738 | 1636.00 | XLON | 721185 | |
17-May-2017 | 07:50:53 | 615 | 1636.00 | XLON | 721183 | |
17-May-2017 | 07:46:06 | 1,214 | 1637.00 | XLON | 709905 | |
17-May-2017 | 07:42:50 | 1,275 | 1639.00 | XLON | 702018 | |
17-May-2017 | 07:41:56 | 1,070 | 1640.00 | XLON | 699639 | |
17-May-2017 | 07:41:56 | 149 | 1640.00 | XLON | 699637 | |
17-May-2017 | 07:38:51 | 1,442 | 1639.00 | XLON | 692960 | |
17-May-2017 | 07:37:39 | 1,313 | 1640.00 | XLON | 690431 | |
17-May-2017 | 07:35:52 | 1,373 | 1641.00 | XLON | 686247 | |
17-May-2017 | 07:35:52 | 772 | 1641.00 | XLON | 686243 | |
17-May-2017 | 07:35:52 | 571 | 1641.00 | XLON | 686245 | |
17-May-2017 | 07:25:21 | 1,410 | 1639.00 | XLON | 659637 | |
17-May-2017 | 07:22:34 | 1,376 | 1638.00 | XLON | 653038 | |
17-May-2017 | 07:16:23 | 1,292 | 1636.00 | XLON | 636547 | |
17-May-2017 | 07:16:04 | 1 | 1637.00 | XLON | 635622 | |
17-May-2017 | 07:16:04 | 1,485 | 1637.00 | XLON | 635620 | |
17-May-2017 | 07:09:06 | 1,479 | 1634.00 | XLON | 615020 | |
17-May-2017 | 07:07:14 | 1,210 | 1637.00 | XLON | 610322 | |
17-May-2017 | 07:04:55 | 701 | 1636.00 | XLON | 604431 | |
17-May-2017 | 07:04:55 | 543 | 1636.00 | XLON | 604429 | |
17-May-2017 | 07:04:16 | 1,318 | 1637.00 | XLON | 602972 |
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: | 17 May 2017 |
Number of ordinary shares purchased: | 133,601 |
Volume weighted average price paid per share (€): | 18.3023 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
17-May-2017 | 15:27:33 | 532 | 18.145 | XAMS | 1665677 | |
17-May-2017 | 15:27:33 | 264 | 18.145 | XAMS | 1665675 | |
17-May-2017 | 15:27:23 | 705 | 18.14 | XAMS | 1664931 | |
17-May-2017 | 15:26:08 | 628 | 18.15 | XAMS | 1660472 | |
17-May-2017 | 15:24:28 | 689 | 18.155 | XAMS | 1653278 | |
17-May-2017 | 15:23:31 | 624 | 18.155 | XAMS | 1648891 | |
17-May-2017 | 15:22:40 | 645 | 18.15 | XAMS | 1645435 | |
17-May-2017 | 15:20:43 | 210 | 18.16 | XAMS | 1636686 | |
17-May-2017 | 15:20:43 | 413 | 18.16 | XAMS | 1636684 | |
17-May-2017 | 15:20:04 | 366 | 18.16 | XAMS | 1632767 | |
17-May-2017 | 15:20:04 | 267 | 18.16 | XAMS | 1632769 | |
17-May-2017 | 15:20:03 | 641 | 18.16 | XAMS | 1632621 | |
17-May-2017 | 15:17:40 | 345 | 18.155 | XAMS | 1619986 | |
17-May-2017 | 15:17:11 | 313 | 18.155 | XAMS | 1618170 | |
17-May-2017 | 15:16:43 | 724 | 18.165 | XAMS | 1616053 | |
17-May-2017 | 15:14:54 | 593 | 18.17 | XAMS | 1608591 | |
17-May-2017 | 15:13:22 | 727 | 18.165 | XAMS | 1602215 | |
17-May-2017 | 15:13:02 | 708 | 18.17 | XAMS | 1600864 | |
17-May-2017 | 15:09:48 | 724 | 18.17 | XAMS | 1588008 | |
17-May-2017 | 15:09:00 | 157 | 18.175 | XAMS | 1585231 | |
17-May-2017 | 15:09:00 | 465 | 18.175 | XAMS | 1585229 | |
17-May-2017 | 15:06:57 | 700 | 18.18 | XAMS | 1577654 | |
17-May-2017 | 15:04:32 | 686 | 18.18 | XAMS | 1566871 | |
17-May-2017 | 15:03:05 | 136 | 18.185 | XAMS | 1559477 | |
17-May-2017 | 15:03:05 | 200 | 18.185 | XAMS | 1559472 | |
17-May-2017 | 15:03:05 | 381 | 18.185 | XAMS | 1559470 | |
17-May-2017 | 15:01:06 | 613 | 18.19 | XAMS | 1552159 | |
17-May-2017 | 15:01:03 | 734 | 18.195 | XAMS | 1551852 | |
17-May-2017 | 14:58:17 | 633 | 18.19 | XAMS | 1538451 | |
17-May-2017 | 14:55:19 | 729 | 18.19 | XAMS | 1527435 | |
17-May-2017 | 14:53:29 | 696 | 18.21 | XAMS | 1518946 | |
17-May-2017 | 14:51:56 | 601 | 18.21 | XAMS | 1512971 | |
17-May-2017 | 14:50:24 | 724 | 18.215 | XAMS | 1508184 | |
17-May-2017 | 14:47:54 | 266 | 18.22 | XAMS | 1498887 | |
17-May-2017 | 14:47:54 | 400 | 18.22 | XAMS | 1498885 | |
17-May-2017 | 14:47:54 | 24 | 18.22 | XAMS | 1498883 | |
17-May-2017 | 14:46:19 | 680 | 18.225 | XAMS | 1491699 | |
17-May-2017 | 14:46:19 | 45 | 18.225 | XAMS | 1491697 | |
17-May-2017 | 14:44:30 | 629 | 18.23 | XAMS | 1484937 | |
17-May-2017 | 14:42:17 | 214 | 18.23 | XAMS | 1477809 | |
17-May-2017 | 14:42:17 | 400 | 18.23 | XAMS | 1477807 | |
17-May-2017 | 14:42:17 | 599 | 18.23 | XAMS | 1477736 | |
17-May-2017 | 14:39:13 | 639 | 18.23 | XAMS | 1466880 | |
17-May-2017 | 14:37:34 | 731 | 18.24 | XAMS | 1460768 | |
17-May-2017 | 14:35:29 | 456 | 18.24 | XAMS | 1450771 | |
17-May-2017 | 14:35:29 | 228 | 18.24 | XAMS | 1450769 | |
17-May-2017 | 14:32:58 | 687 | 18.235 | XAMS | 1441726 | |
17-May-2017 | 14:31:11 | 665 | 18.26 | XAMS | 1435080 | |
17-May-2017 | 14:28:59 | 346 | 18.255 | XAMS | 1424278 | |
17-May-2017 | 14:28:59 | 306 | 18.255 | XAMS | 1424276 | |
17-May-2017 | 14:28:59 | 50 | 18.255 | XAMS | 1424274 | |
17-May-2017 | 14:28:19 | 708 | 18.265 | XAMS | 1421659 | |
17-May-2017 | 14:25:13 | 621 | 18.265 | XAMS | 1410987 | |
17-May-2017 | 14:22:27 | 664 | 18.27 | XAMS | 1401103 | |
17-May-2017 | 14:20:56 | 550 | 18.27 | XAMS | 1395688 | |
17-May-2017 | 14:20:56 | 89 | 18.27 | XAMS | 1395690 | |
17-May-2017 | 14:19:41 | 364 | 18.27 | XAMS | 1392279 | |
17-May-2017 | 14:19:24 | 364 | 18.27 | XAMS | 1391643 | |
17-May-2017 | 14:15:43 | 642 | 18.275 | XAMS | 1381102 | |
17-May-2017 | 14:13:52 | 648 | 18.27 | XAMS | 1374779 | |
17-May-2017 | 14:12:44 | 316 | 18.28 | XAMS | 1371630 | |
17-May-2017 | 14:12:44 | 419 | 18.28 | XAMS | 1371628 | |
17-May-2017 | 14:09:49 | 675 | 18.28 | XAMS | 1364008 | |
17-May-2017 | 14:07:53 | 606 | 18.275 | XAMS | 1358474 | |
17-May-2017 | 14:07:10 | 648 | 18.28 | XAMS | 1356510 | |
17-May-2017 | 14:02:42 | 595 | 18.285 | XAMS | 1342285 | |
17-May-2017 | 14:00:50 | 9 | 18.31 | XAMS | 1336026 | |
17-May-2017 | 14:00:50 | 607 | 18.31 | XAMS | 1336024 | |
17-May-2017 | 13:57:46 | 302 | 18.315 | XAMS | 1325616 | |
17-May-2017 | 13:57:46 | 400 | 18.315 | XAMS | 1325614 | |
17-May-2017 | 13:57:46 | 23 | 18.315 | XAMS | 1325612 | |
17-May-2017 | 13:57:46 | 591 | 18.315 | XAMS | 1325610 | |
17-May-2017 | 13:57:46 | 15 | 18.315 | XAMS | 1325608 | |
17-May-2017 | 13:53:23 | 622 | 18.32 | XAMS | 1309187 | |
17-May-2017 | 13:51:59 | 706 | 18.325 | XAMS | 1303959 | |
17-May-2017 | 13:49:49 | 648 | 18.32 | XAMS | 1298162 | |
17-May-2017 | 13:49:49 | 212 | 18.32 | XAMS | 1298137 | |
17-May-2017 | 13:49:49 | 490 | 18.32 | XAMS | 1298135 | |
17-May-2017 | 13:45:13 | 694 | 18.325 | XAMS | 1285184 | |
17-May-2017 | 13:43:11 | 696 | 18.32 | XAMS | 1280110 | |
17-May-2017 | 13:41:11 | 67 | 18.325 | XAMS | 1274574 | |
17-May-2017 | 13:41:11 | 392 | 18.325 | XAMS | 1274572 | |
17-May-2017 | 13:41:11 | 136 | 18.325 | XAMS | 1274570 | |
17-May-2017 | 13:40:22 | 676 | 18.325 | XAMS | 1272406 | |
17-May-2017 | 13:35:58 | 732 | 18.335 | XAMS | 1259896 | |
17-May-2017 | 13:33:33 | 140 | 18.335 | XAMS | 1251132 | |
17-May-2017 | 13:33:33 | 550 | 18.335 | XAMS | 1251130 | |
17-May-2017 | 13:33:29 | 722 | 18.335 | XAMS | 1250903 | |
17-May-2017 | 13:31:38 | 191 | 18.325 | XAMS | 1245076 | |
17-May-2017 | 13:31:38 | 404 | 18.325 | XAMS | 1245074 | |
17-May-2017 | 13:31:16 | 410 | 18.33 | XAMS | 1244181 | |
17-May-2017 | 13:31:16 | 233 | 18.33 | XAMS | 1244179 | |
17-May-2017 | 13:29:23 | 715 | 18.325 | XAMS | 1234497 | |
17-May-2017 | 13:29:21 | 652 | 18.33 | XAMS | 1234433 | |
17-May-2017 | 13:23:56 | 199 | 18.315 | XAMS | 1222740 | |
17-May-2017 | 13:23:56 | 476 | 18.315 | XAMS | 1222738 | |
17-May-2017 | 13:22:27 | 331 | 18.32 | XAMS | 1219708 | |
17-May-2017 | 13:22:27 | 400 | 18.32 | XAMS | 1219706 | |
17-May-2017 | 13:21:58 | 711 | 18.32 | XAMS | 1218961 | |
17-May-2017 | 13:18:35 | 684 | 18.315 | XAMS | 1212603 | |
17-May-2017 | 13:15:48 | 600 | 18.315 | XAMS | 1207497 | |
17-May-2017 | 13:12:15 | 598 | 18.31 | XAMS | 1200524 | |
17-May-2017 | 13:06:24 | 357 | 18.305 | XAMS | 1190556 | |
17-May-2017 | 13:06:24 | 286 | 18.305 | XAMS | 1190554 | |
17-May-2017 | 13:03:53 | 127 | 18.305 | XAMS | 1183541 | |
17-May-2017 | 13:03:47 | 544 | 18.305 | XAMS | 1182935 | |
17-May-2017 | 13:01:05 | 607 | 18.305 | XAMS | 1177388 | |
17-May-2017 | 12:59:05 | 519 | 18.305 | XAMS | 1173403 | |
17-May-2017 | 12:59:05 | 105 | 18.305 | XAMS | 1173401 | |
17-May-2017 | 12:57:33 | 666 | 18.31 | XAMS | 1171072 | |
17-May-2017 | 12:57:33 | 270 | 18.31 | XAMS | 1171070 | |
17-May-2017 | 12:57:33 | 500 | 18.31 | XAMS | 1171068 | |
17-May-2017 | 12:57:33 | 352 | 18.31 | XAMS | 1171066 | |
17-May-2017 | 12:55:00 | 997 | 18.305 | XAMS | 1167365 | |
17-May-2017 | 12:46:45 | 679 | 18.305 | XAMS | 1155441 | |
17-May-2017 | 12:38:19 | 372 | 18.3 | XAMS | 1143377 | |
17-May-2017 | 12:38:19 | 324 | 18.3 | XAMS | 1143375 | |
17-May-2017 | 12:33:47 | 42 | 18.295 | XAMS | 1137023 | |
17-May-2017 | 12:33:47 | 51 | 18.295 | XAMS | 1137021 | |
17-May-2017 | 12:33:47 | 219 | 18.295 | XAMS | 1137017 | |
17-May-2017 | 12:33:47 | 327 | 18.295 | XAMS | 1137019 | |
17-May-2017 | 12:33:33 | 355 | 18.3 | XAMS | 1136305 | |
17-May-2017 | 12:33:33 | 109 | 18.3 | XAMS | 1136307 | |
17-May-2017 | 12:33:33 | 143 | 18.3 | XAMS | 1136303 | |
17-May-2017 | 12:29:32 | 645 | 18.31 | XAMS | 1130564 | |
17-May-2017 | 12:26:12 | 681 | 18.31 | XAMS | 1123560 | |
17-May-2017 | 12:24:52 | 1 | 18.315 | XAMS | 1121853 | |
17-May-2017 | 12:24:52 | 663 | 18.315 | XAMS | 1121851 | |
17-May-2017 | 12:19:41 | 675 | 18.3 | XAMS | 1112353 | |
17-May-2017 | 12:14:11 | 149 | 18.305 | XAMS | 1104623 | |
17-May-2017 | 12:14:11 | 524 | 18.305 | XAMS | 1104625 | |
17-May-2017 | 12:12:04 | 269 | 18.31 | XAMS | 1102166 | |
17-May-2017 | 12:12:04 | 306 | 18.31 | XAMS | 1102164 | |
17-May-2017 | 12:12:04 | 22 | 18.31 | XAMS | 1102162 | |
17-May-2017 | 12:12:04 | 455 | 18.31 | XAMS | 1102143 | |
17-May-2017 | 12:12:04 | 190 | 18.31 | XAMS | 1102137 | |
17-May-2017 | 12:02:41 | 708 | 18.315 | XAMS | 1091009 | |
17-May-2017 | 12:02:40 | 516 | 18.32 | XAMS | 1091004 | |
17-May-2017 | 12:02:40 | 180 | 18.32 | XAMS | 1091002 | |
17-May-2017 | 11:54:55 | 655 | 18.315 | XAMS | 1081303 | |
17-May-2017 | 11:54:55 | 49 | 18.315 | XAMS | 1081301 | |
17-May-2017 | 11:54:09 | 673 | 18.32 | XAMS | 1080500 | |
17-May-2017 | 11:50:59 | 655 | 18.32 | XAMS | 1076801 | |
17-May-2017 | 11:48:51 | 656 | 18.32 | XAMS | 1074878 | |
17-May-2017 | 11:43:29 | 232 | 18.32 | XAMS | 1069403 | |
17-May-2017 | 11:43:29 | 485 | 18.32 | XAMS | 1069401 | |
17-May-2017 | 11:35:34 | 657 | 18.315 | XAMS | 1062192 | |
17-May-2017 | 11:35:04 | 115 | 18.32 | XAMS | 1061698 | |
17-May-2017 | 11:35:04 | 574 | 18.32 | XAMS | 1061696 | |
17-May-2017 | 11:33:03 | 649 | 18.32 | XAMS | 1059899 | |
17-May-2017 | 11:30:38 | 125 | 18.315 | XAMS | 1057965 | |
17-May-2017 | 11:23:43 | 731 | 18.325 | XAMS | 1051941 | |
17-May-2017 | 11:20:23 | 432 | 18.335 | XAMS | 1049156 | |
17-May-2017 | 11:20:23 | 236 | 18.335 | XAMS | 1049154 | |
17-May-2017 | 11:19:22 | 646 | 18.335 | XAMS | 1048333 | |
17-May-2017 | 11:12:18 | 64 | 18.325 | XAMS | 1041977 | |
17-May-2017 | 11:12:18 | 624 | 18.325 | XAMS | 1041975 | |
17-May-2017 | 11:08:59 | 629 | 18.33 | XAMS | 1039060 | |
17-May-2017 | 11:07:30 | 103 | 18.335 | XAMS | 1037754 | |
17-May-2017 | 11:07:30 | 233 | 18.335 | XAMS | 1037758 | |
17-May-2017 | 11:07:30 | 427 | 18.335 | XAMS | 1037756 | |
17-May-2017 | 11:05:05 | 659 | 18.335 | XAMS | 1035628 | |
17-May-2017 | 10:55:55 | 596 | 18.335 | XAMS | 1025989 | |
17-May-2017 | 10:53:24 | 658 | 18.335 | XAMS | 1023573 | |
17-May-2017 | 10:53:24 | 713 | 18.34 | XAMS | 1023571 | |
17-May-2017 | 10:50:15 | 605 | 18.345 | XAMS | 1020399 | |
17-May-2017 | 10:41:33 | 651 | 18.34 | XAMS | 1012014 | |
17-May-2017 | 10:36:17 | 613 | 18.345 | XAMS | 1007397 | |
17-May-2017 | 10:33:06 | 671 | 18.34 | XAMS | 1004524 | |
17-May-2017 | 10:31:38 | 58 | 18.345 | XAMS | 1003433 | |
17-May-2017 | 10:31:38 | 579 | 18.345 | XAMS | 1003431 | |
17-May-2017 | 10:28:21 | 343 | 18.345 | XAMS | 1000346 | |
17-May-2017 | 10:28:21 | 83 | 18.345 | XAMS | 1000344 | |
17-May-2017 | 10:28:21 | 222 | 18.345 | XAMS | 1000342 | |
17-May-2017 | 10:24:09 | 701 | 18.345 | XAMS | 996367 | |
17-May-2017 | 10:20:01 | 312 | 18.345 | XAMS | 992824 | |
17-May-2017 | 10:19:42 | 361 | 18.345 | XAMS | 992444 | |
17-May-2017 | 10:18:39 | 133 | 18.345 | XAMS | 991408 | |
17-May-2017 | 10:18:39 | 546 | 18.345 | XAMS | 991406 | |
17-May-2017 | 10:13:30 | 644 | 18.325 | XAMS | 986345 | |
17-May-2017 | 10:07:32 | 695 | 18.325 | XAMS | 981043 | |
17-May-2017 | 10:07:05 | 713 | 18.33 | XAMS | 980674 | |
17-May-2017 | 10:05:52 | 371 | 18.325 | XAMS | 979681 | |
17-May-2017 | 10:05:52 | 410 | 18.325 | XAMS | 979679 | |
17-May-2017 | 10:05:49 | 78 | 18.32 | XAMS | 979606 | |
17-May-2017 | 10:05:49 | 659 | 18.32 | XAMS | 979604 | |
17-May-2017 | 09:55:21 | 607 | 18.31 | XAMS | 963567 | |
17-May-2017 | 09:55:08 | 179 | 18.31 | XAMS | 963078 | |
17-May-2017 | 09:55:08 | 454 | 18.31 | XAMS | 963076 | |
17-May-2017 | 09:52:27 | 534 | 18.315 | XAMS | 958054 | |
17-May-2017 | 09:52:04 | 200 | 18.315 | XAMS | 957209 | |
17-May-2017 | 09:49:00 | 665 | 18.32 | XAMS | 951498 | |
17-May-2017 | 09:43:27 | 250 | 18.31 | XAMS | 938988 | |
17-May-2017 | 09:43:03 | 199 | 18.31 | XAMS | 938155 | |
17-May-2017 | 09:42:58 | 200 | 18.31 | XAMS | 937984 | |
17-May-2017 | 09:42:37 | 676 | 18.315 | XAMS | 936800 | |
17-May-2017 | 09:34:23 | 377 | 18.3 | XAMS | 919574 | |
17-May-2017 | 09:34:23 | 70 | 18.3 | XAMS | 919572 | |
17-May-2017 | 09:34:23 | 240 | 18.3 | XAMS | 919570 | |
17-May-2017 | 09:32:35 | 599 | 18.31 | XAMS | 916002 | |
17-May-2017 | 09:28:14 | 603 | 18.32 | XAMS | 907709 | |
17-May-2017 | 09:28:13 | 174 | 18.32 | XAMS | 907647 | |
17-May-2017 | 09:28:13 | 516 | 18.32 | XAMS | 907645 | |
17-May-2017 | 09:22:09 | 712 | 18.31 | XAMS | 897493 | |
17-May-2017 | 09:20:29 | 698 | 18.32 | XAMS | 894511 | |
17-May-2017 | 09:19:42 | 200 | 18.315 | XAMS | 893028 | |
17-May-2017 | 09:19:42 | 143 | 18.315 | XAMS | 893026 | |
17-May-2017 | 09:18:57 | 595 | 18.315 | XAMS | 891841 | |
17-May-2017 | 09:15:05 | 608 | 18.315 | XAMS | 885706 | |
17-May-2017 | 09:10:23 | 651 | 18.32 | XAMS | 877657 | |
17-May-2017 | 09:06:22 | 152 | 18.325 | XAMS | 870881 | |
17-May-2017 | 09:06:16 | 41 | 18.325 | XAMS | 870710 | |
17-May-2017 | 09:06:16 | 442 | 18.325 | XAMS | 870708 | |
17-May-2017 | 09:04:16 | 454 | 18.335 | XAMS | 866462 | |
17-May-2017 | 09:04:16 | 280 | 18.335 | XAMS | 866460 | |
17-May-2017 | 08:59:45 | 592 | 18.33 | XAMS | 858065 | |
17-May-2017 | 08:59:09 | 194 | 18.335 | XAMS | 856896 | |
17-May-2017 | 08:58:37 | 516 | 18.335 | XAMS | 856050 | |
17-May-2017 | 08:53:33 | 710 | 18.33 | XAMS | 848005 | |
17-May-2017 | 08:51:03 | 240 | 18.355 | XAMS | 843546 | |
17-May-2017 | 08:51:03 | 467 | 18.355 | XAMS | 843544 | |
17-May-2017 | 08:49:42 | 563 | 18.36 | XAMS | 840360 | |
17-May-2017 | 08:49:42 | 102 | 18.36 | XAMS | 840362 | |
17-May-2017 | 08:48:23 | 668 | 18.36 | XAMS | 837773 | |
17-May-2017 | 08:46:16 | 644 | 18.35 | XAMS | 833385 | |
17-May-2017 | 08:44:54 | 597 | 18.35 | XAMS | 830974 | |
17-May-2017 | 08:39:33 | 270 | 18.32 | XAMS | 820638 | |
17-May-2017 | 08:39:33 | 357 | 18.32 | XAMS | 820636 | |
17-May-2017 | 08:38:23 | 672 | 18.325 | XAMS | 818369 | |
17-May-2017 | 08:34:25 | 667 | 18.325 | XAMS | 811829 | |
17-May-2017 | 08:32:43 | 725 | 18.335 | XAMS | 808893 | |
17-May-2017 | 08:29:14 | 670 | 18.35 | XAMS | 802840 | |
17-May-2017 | 08:26:29 | 724 | 18.35 | XAMS | 797907 | |
17-May-2017 | 08:25:57 | 686 | 18.355 | XAMS | 796618 | |
17-May-2017 | 08:23:06 | 678 | 18.345 | XAMS | 791266 | |
17-May-2017 | 08:19:42 | 689 | 18.345 | XAMS | 785163 | |
17-May-2017 | 08:19:30 | 605 | 18.345 | XAMS | 784787 | |
17-May-2017 | 08:19:30 | 128 | 18.345 | XAMS | 784785 | |
17-May-2017 | 08:16:43 | 75 | 18.345 | XAMS | 779773 | |
17-May-2017 | 08:16:43 | 200 | 18.345 | XAMS | 779768 | |
17-May-2017 | 08:16:43 | 400 | 18.345 | XAMS | 779765 | |
17-May-2017 | 08:16:43 | 650 | 18.345 | XAMS | 779759 | |
17-May-2017 | 08:16:43 | 46 | 18.345 | XAMS | 779757 | |
17-May-2017 | 08:16:43 | 643 | 18.345 | XAMS | 779755 | |
17-May-2017 | 08:11:22 | 315 | 18.315 | XAMS | 768867 | |
17-May-2017 | 08:11:22 | 400 | 18.315 | XAMS | 768865 | |
17-May-2017 | 08:11:22 | 594 | 18.315 | XAMS | 768863 | |
17-May-2017 | 08:08:27 | 358 | 18.315 | XAMS | 761361 | |
17-May-2017 | 08:08:01 | 362 | 18.315 | XAMS | 760575 | |
17-May-2017 | 08:05:19 | 502 | 18.325 | XAMS | 755398 | |
17-May-2017 | 08:05:19 | 235 | 18.325 | XAMS | 755396 | |
17-May-2017 | 08:02:23 | 723 | 18.315 | XAMS | 750305 | |
17-May-2017 | 07:59:04 | 713 | 18.32 | XAMS | 742759 | |
17-May-2017 | 07:58:18 | 718 | 18.335 | XAMS | 739928 | |
17-May-2017 | 07:55:54 | 677 | 18.345 | XAMS | 733628 | |
17-May-2017 | 07:53:42 | 7 | 18.345 | XAMS | 728295 | |
17-May-2017 | 07:53:29 | 64 | 18.345 | XAMS | 727683 | |
17-May-2017 | 07:53:29 | 261 | 18.345 | XAMS | 727681 | |
17-May-2017 | 07:53:09 | 265 | 18.345 | XAMS | 726861 | |
17-May-2017 | 07:51:20 | 685 | 18.355 | XAMS | 722269 | |
17-May-2017 | 07:50:51 | 640 | 18.36 | XAMS | 721011 | |
17-May-2017 | 07:46:42 | 273 | 18.36 | XAMS | 711256 | |
17-May-2017 | 07:46:42 | 453 | 18.36 | XAMS | 711254 | |
17-May-2017 | 07:44:55 | 674 | 18.375 | XAMS | 707122 | |
17-May-2017 | 07:43:20 | 337 | 18.385 | XAMS | 703229 | |
17-May-2017 | 07:43:20 | 121 | 18.385 | XAMS | 703227 | |
17-May-2017 | 07:43:20 | 181 | 18.385 | XAMS | 703225 | |
17-May-2017 | 07:41:45 | 599 | 18.395 | XAMS | 699207 | |
17-May-2017 | 07:41:45 | 49 | 18.395 | XAMS | 699209 | |
17-May-2017 | 07:38:57 | 666 | 18.385 | XAMS | 693152 | |
17-May-2017 | 07:36:10 | 625 | 18.395 | XAMS | 686921 | |
17-May-2017 | 07:35:52 | 690 | 18.4 | XAMS | 686249 | |
17-May-2017 | 07:34:57 | 779 | 18.405 | XAMS | 683946 | |
17-May-2017 | 07:31:56 | 594 | 18.39 | XAMS | 676813 | |
17-May-2017 | 07:28:16 | 464 | 18.38 | XAMS | 668357 | |
17-May-2017 | 07:28:16 | 267 | 18.38 | XAMS | 668355 | |
17-May-2017 | 07:26:47 | 713 | 18.38 | XAMS | 663895 | |
17-May-2017 | 07:24:39 | 716 | 18.385 | XAMS | 657934 | |
17-May-2017 | 07:23:34 | 818 | 18.38 | XAMS | 655303 | |
17-May-2017 | 07:22:34 | 667 | 18.37 | XAMS | 653036 | |
17-May-2017 | 07:18:00 | 695 | 18.34 | XAMS | 641336 | |
17-May-2017 | 07:16:07 | 593 | 18.335 | XAMS | 635884 | |
17-May-2017 | 07:16:04 | 725 | 18.34 | XAMS | 635624 | |
17-May-2017 | 07:16:01 | 691 | 18.345 | XAMS | 635484 | |
17-May-2017 | 07:13:21 | 390 | 18.33 | XAMS | 627428 | |
17-May-2017 | 07:13:21 | 289 | 18.33 | XAMS | 627430 | |
17-May-2017 | 07:07:16 | 245 | 18.335 | XAMS | 610426 | |
17-May-2017 | 07:07:15 | 434 | 18.335 | XAMS | 610351 | |
17-May-2017 | 07:04:44 | 85 | 18.34 | XAMS | 604028 | |
17-May-2017 | 07:04:44 | 618 | 18.34 | XAMS | 604026 | |
17-May-2017 | 07:01:01 | 602 | 18.34 | XAMS | 594178 | |
17-May-2017 | 07:01:01 | 78 | 18.34 | XAMS | 594176 | |
17-May-2017 | 07:01:01 | 81 | 18.35 | XAMS | 594162 | |
17-May-2017 | 07:01:01 | 633 | 18.35 | XAMS | 594160 |
Related Shares:
Relx