4th May 2017 17:13
4 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 153,664 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1584.2359 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,826,167 ordinary shares in treasury, and has 1,074,094,634 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,410,880 shares.
RELX NV announces that today it purchased through UBS Limited 136,816 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.9095 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,132,774 ordinary shares in treasury, and has 956,982,833 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,928,396 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: | 4 May 2017 |
Number of ordinary shares purchased: | 153,664 |
Volume weighted average price paid per share (p): | 1584.2359 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
04-May-2017 | 15:27:41 | 1,713 | 1592.00 | XLON | 1428719 | |
04-May-2017 | 15:27:41 | 583 | 1592.00 | XLON | 1428713 | |
04-May-2017 | 15:27:41 | 800 | 1592.00 | XLON | 1428717 | |
04-May-2017 | 15:27:41 | 117 | 1592.00 | XLON | 1428715 | |
04-May-2017 | 15:27:41 | 224 | 1592.00 | XLON | 1428707 | |
04-May-2017 | 15:27:41 | 343 | 1592.00 | XLON | 1428711 | |
04-May-2017 | 15:27:41 | 600 | 1592.00 | XLON | 1428709 | |
04-May-2017 | 15:23:52 | 1,545 | 1590.00 | XLON | 1415934 | |
04-May-2017 | 15:21:58 | 2,991 | 1590.00 | XLON | 1409643 | |
04-May-2017 | 15:20:43 | 1,557 | 1590.00 | XLON | 1405413 | |
04-May-2017 | 15:18:47 | 2,172 | 1589.00 | XLON | 1396289 | |
04-May-2017 | 15:10:35 | 1,329 | 1589.00 | XLON | 1367697 | |
04-May-2017 | 15:10:35 | 1,260 | 1589.00 | XLON | 1367691 | |
04-May-2017 | 15:10:35 | 1,248 | 1589.00 | XLON | 1367689 | |
04-May-2017 | 15:10:35 | 655 | 1589.00 | XLON | 1367687 | |
04-May-2017 | 15:10:35 | 1,480 | 1589.00 | XLON | 1367685 | |
04-May-2017 | 15:06:27 | 391 | 1590.00 | XLON | 1353907 | |
04-May-2017 | 15:06:27 | 700 | 1590.00 | XLON | 1353905 | |
04-May-2017 | 15:06:27 | 457 | 1590.00 | XLON | 1353903 | |
04-May-2017 | 15:04:07 | 1,472 | 1590.00 | XLON | 1346049 | |
04-May-2017 | 14:54:02 | 1,469 | 1588.00 | XLON | 1310275 | |
04-May-2017 | 14:54:02 | 1,332 | 1588.00 | XLON | 1310271 | |
04-May-2017 | 14:54:02 | 1,488 | 1588.00 | XLON | 1310273 | |
04-May-2017 | 14:53:27 | 486 | 1589.00 | XLON | 1308067 | |
04-May-2017 | 14:53:27 | 545 | 1589.00 | XLON | 1308063 | |
04-May-2017 | 14:53:27 | 500 | 1589.00 | XLON | 1308065 | |
04-May-2017 | 14:50:27 | 111 | 1589.00 | XLON | 1297917 | |
04-May-2017 | 14:50:27 | 6 | 1589.00 | XLON | 1297915 | |
04-May-2017 | 14:50:27 | 172 | 1589.00 | XLON | 1297913 | |
04-May-2017 | 14:50:27 | 216 | 1589.00 | XLON | 1297911 | |
04-May-2017 | 14:50:27 | 398 | 1589.00 | XLON | 1297909 | |
04-May-2017 | 14:50:27 | 194 | 1589.00 | XLON | 1297901 | |
04-May-2017 | 14:50:27 | 159 | 1589.00 | XLON | 1297899 | |
04-May-2017 | 14:50:27 | 31 | 1589.00 | XLON | 1297907 | |
04-May-2017 | 14:50:27 | 400 | 1589.00 | XLON | 1297903 | |
04-May-2017 | 14:50:27 | 13 | 1589.00 | XLON | 1297905 | |
04-May-2017 | 14:31:20 | 1,807 | 1587.00 | XLON | 1235670 | |
04-May-2017 | 14:30:51 | 1,476 | 1587.00 | XLON | 1234484 | |
04-May-2017 | 14:30:51 | 2,400 | 1587.00 | XLON | 1234482 | |
04-May-2017 | 14:11:48 | 345 | 1586.00 | XLON | 1168597 | |
04-May-2017 | 14:11:48 | 236 | 1586.00 | XLON | 1168599 | |
04-May-2017 | 14:11:47 | 712 | 1586.00 | XLON | 1168556 | |
04-May-2017 | 14:10:25 | 500 | 1587.00 | XLON | 1164673 | |
04-May-2017 | 14:10:25 | 1,000 | 1587.00 | XLON | 1164671 | |
04-May-2017 | 14:10:25 | 344 | 1587.00 | XLON | 1164675 | |
04-May-2017 | 14:10:25 | 1,530 | 1587.00 | XLON | 1164669 | |
04-May-2017 | 14:10:25 | 4,917 | 1587.00 | XLON | 1164667 | |
04-May-2017 | 14:07:27 | 804 | 1588.00 | XLON | 1154649 | |
04-May-2017 | 14:07:27 | 538 | 1588.00 | XLON | 1154647 | |
04-May-2017 | 14:04:47 | 316 | 1588.00 | XLON | 1146346 | |
04-May-2017 | 14:04:47 | 423 | 1588.00 | XLON | 1146342 | |
04-May-2017 | 14:04:47 | 647 | 1588.00 | XLON | 1146344 | |
04-May-2017 | 13:39:45 | 1,507 | 1585.00 | XLON | 1062200 | |
04-May-2017 | 13:39:45 | 1,238 | 1585.00 | XLON | 1062198 | |
04-May-2017 | 13:34:43 | 93 | 1585.00 | XLON | 1046226 | |
04-May-2017 | 13:28:00 | 1,331 | 1585.00 | XLON | 1027159 | |
04-May-2017 | 13:26:57 | 320 | 1586.00 | XLON | 1025281 | |
04-May-2017 | 13:26:57 | 1,761 | 1586.00 | XLON | 1025279 | |
04-May-2017 | 13:25:25 | 2,729 | 1586.00 | XLON | 1022528 | |
04-May-2017 | 13:12:45 | 1,580 | 1584.00 | XLON | 999098 | |
04-May-2017 | 13:12:45 | 1,475 | 1584.00 | XLON | 999100 | |
04-May-2017 | 12:46:48 | 670 | 1582.00 | XLON | 957197 | |
04-May-2017 | 12:46:48 | 578 | 1582.00 | XLON | 957195 | |
04-May-2017 | 12:44:23 | 1,393 | 1583.00 | XLON | 953035 | |
04-May-2017 | 12:36:29 | 1,385 | 1584.00 | XLON | 940972 | |
04-May-2017 | 12:32:45 | 1,331 | 1585.00 | XLON | 935327 | |
04-May-2017 | 12:29:51 | 1,436 | 1584.00 | XLON | 928895 | |
04-May-2017 | 12:29:51 | 52 | 1584.00 | XLON | 928893 | |
04-May-2017 | 12:27:35 | 1,338 | 1585.00 | XLON | 924399 | |
04-May-2017 | 12:25:04 | 1,784 | 1585.00 | XLON | 920840 | |
04-May-2017 | 12:13:50 | 1,350 | 1583.00 | XLON | 904895 | |
04-May-2017 | 11:58:04 | 104 | 1584.00 | XLON | 884562 | |
04-May-2017 | 11:58:04 | 1,015 | 1584.00 | XLON | 884560 | |
04-May-2017 | 11:58:04 | 276 | 1584.00 | XLON | 884558 | |
04-May-2017 | 11:49:41 | 673 | 1586.00 | XLON | 875155 | |
04-May-2017 | 11:49:41 | 761 | 1586.00 | XLON | 875153 | |
04-May-2017 | 11:49:41 | 39 | 1586.00 | XLON | 875148 | |
04-May-2017 | 11:49:41 | 250 | 1586.00 | XLON | 875146 | |
04-May-2017 | 11:49:41 | 763 | 1586.00 | XLON | 875140 | |
04-May-2017 | 11:49:41 | 250 | 1586.00 | XLON | 875144 | |
04-May-2017 | 11:49:41 | 250 | 1586.00 | XLON | 875142 | |
04-May-2017 | 11:49:41 | 1,474 | 1586.00 | XLON | 875138 | |
04-May-2017 | 11:49:41 | 1,820 | 1586.00 | XLON | 875136 | |
04-May-2017 | 11:17:36 | 1,270 | 1584.00 | XLON | 840542 | |
04-May-2017 | 11:16:11 | 1,342 | 1584.00 | XLON | 839122 | |
04-May-2017 | 11:08:13 | 1,466 | 1585.00 | XLON | 830584 | |
04-May-2017 | 11:03:13 | 1,390 | 1586.00 | XLON | 824951 | |
04-May-2017 | 11:03:13 | 624 | 1586.00 | XLON | 824949 | |
04-May-2017 | 11:03:13 | 13 | 1586.00 | XLON | 824944 | |
04-May-2017 | 11:03:11 | 721 | 1586.00 | XLON | 824910 | |
04-May-2017 | 10:56:43 | 1,991 | 1585.00 | XLON | 817055 | |
04-May-2017 | 10:56:01 | 1,249 | 1586.00 | XLON | 816351 | |
04-May-2017 | 10:56:01 | 1,602 | 1586.00 | XLON | 816349 | |
04-May-2017 | 10:29:54 | 105 | 1582.00 | XLON | 788366 | |
04-May-2017 | 10:29:49 | 1,194 | 1582.00 | XLON | 788269 | |
04-May-2017 | 10:29:27 | 1,473 | 1582.00 | XLON | 787982 | |
04-May-2017 | 10:26:38 | 358 | 1583.00 | XLON | 784002 | |
04-May-2017 | 10:26:38 | 1,187 | 1583.00 | XLON | 784000 | |
04-May-2017 | 10:09:04 | 1,445 | 1581.00 | XLON | 763489 | |
04-May-2017 | 10:07:10 | 1,334 | 1580.00 | XLON | 761273 | |
04-May-2017 | 09:54:07 | 1,433 | 1579.00 | XLON | 738110 | |
04-May-2017 | 09:53:04 | 1,533 | 1582.00 | XLON | 735892 | |
04-May-2017 | 09:50:49 | 1,406 | 1582.00 | XLON | 729771 | |
04-May-2017 | 09:42:35 | 1,368 | 1583.00 | XLON | 712787 | |
04-May-2017 | 09:41:41 | 1,503 | 1583.00 | XLON | 711018 | |
04-May-2017 | 09:34:46 | 310 | 1582.00 | XLON | 698429 | |
04-May-2017 | 09:29:49 | 1,122 | 1582.00 | XLON | 689788 | |
04-May-2017 | 09:22:12 | 716 | 1582.00 | XLON | 677319 | |
04-May-2017 | 09:21:26 | 593 | 1582.00 | XLON | 676380 | |
04-May-2017 | 09:20:16 | 68 | 1582.00 | XLON | 674697 | |
04-May-2017 | 09:09:54 | 1,534 | 1583.00 | XLON | 660049 | |
04-May-2017 | 09:09:33 | 1,412 | 1583.00 | XLON | 659628 | |
04-May-2017 | 09:05:01 | 1,480 | 1584.00 | XLON | 652228 | |
04-May-2017 | 08:54:49 | 1,246 | 1583.00 | XLON | 634248 | |
04-May-2017 | 08:47:00 | 458 | 1582.00 | XLON | 621952 | |
04-May-2017 | 08:47:00 | 800 | 1582.00 | XLON | 621950 | |
04-May-2017 | 08:47:00 | 185 | 1582.00 | XLON | 621946 | |
04-May-2017 | 08:47:00 | 482 | 1582.00 | XLON | 621944 | |
04-May-2017 | 08:47:00 | 668 | 1582.00 | XLON | 621948 | |
04-May-2017 | 08:43:09 | 1,271 | 1582.00 | XLON | 615599 | |
04-May-2017 | 08:41:31 | 277 | 1583.00 | XLON | 612559 | |
04-May-2017 | 08:41:31 | 1,241 | 1583.00 | XLON | 612557 | |
04-May-2017 | 08:32:16 | 1,451 | 1581.00 | XLON | 596317 | |
04-May-2017 | 08:32:05 | 1,300 | 1582.00 | XLON | 595856 | |
04-May-2017 | 08:24:49 | 1,289 | 1579.00 | XLON | 582591 | |
04-May-2017 | 08:16:12 | 1,542 | 1578.00 | XLON | 567939 | |
04-May-2017 | 08:11:00 | 1,306 | 1579.00 | XLON | 558763 | |
04-May-2017 | 08:08:57 | 1,312 | 1579.00 | XLON | 554108 | |
04-May-2017 | 08:01:06 | 1,304 | 1577.00 | XLON | 540238 | |
04-May-2017 | 07:59:26 | 1,452 | 1576.00 | XLON | 536323 | |
04-May-2017 | 07:54:57 | 133 | 1573.00 | XLON | 523014 | |
04-May-2017 | 07:54:57 | 610 | 1573.00 | XLON | 523012 | |
04-May-2017 | 07:54:57 | 440 | 1573.00 | XLON | 523010 | |
04-May-2017 | 07:50:52 | 616 | 1572.00 | XLON | 513194 | |
04-May-2017 | 07:50:52 | 657 | 1572.00 | XLON | 513192 | |
04-May-2017 | 07:45:38 | 1,053 | 1574.00 | XLON | 501794 | |
04-May-2017 | 07:45:38 | 329 | 1574.00 | XLON | 501792 | |
04-May-2017 | 07:42:47 | 1,304 | 1575.00 | XLON | 495703 | |
04-May-2017 | 07:38:29 | 1,309 | 1577.00 | XLON | 486973 | |
04-May-2017 | 07:35:40 | 1,449 | 1579.00 | XLON | 480538 | |
04-May-2017 | 07:33:19 | 1,426 | 1580.00 | XLON | 475815 | |
04-May-2017 | 07:32:15 | 876 | 1581.00 | XLON | 473524 | |
04-May-2017 | 07:32:10 | 413 | 1581.00 | XLON | 473400 | |
04-May-2017 | 07:30:36 | 1,412 | 1581.00 | XLON | 469475 | |
04-May-2017 | 07:27:59 | 758 | 1582.00 | XLON | 464277 | |
04-May-2017 | 07:27:59 | 130 | 1582.00 | XLON | 464275 | |
04-May-2017 | 07:27:59 | 360 | 1582.00 | XLON | 464273 | |
04-May-2017 | 07:22:30 | 1,444 | 1583.00 | XLON | 452090 | |
04-May-2017 | 07:21:28 | 169 | 1583.00 | XLON | 449767 | |
04-May-2017 | 07:21:28 | 1,407 | 1583.00 | XLON | 449765 | |
04-May-2017 | 07:10:36 | 1,322 | 1579.00 | XLON | 426099 | |
04-May-2017 | 07:10:36 | 200 | 1579.00 | XLON | 426097 | |
04-May-2017 | 07:08:23 | 1,364 | 1581.00 | XLON | 422060 | |
04-May-2017 | 07:04:03 | 1,439 | 1581.00 | XLON | 412416 | |
04-May-2017 | 07:03:03 | 1,389 | 1582.00 | XLON | 410181 | |
04-May-2017 | 07:01:02 | 1,251 | 1581.00 | XLON | 404705 | |
04-May-2017 | 07:00:28 | 1,400 | 1582.00 | XLON | 403010 |
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: | 4 May 2017 |
Number of ordinary shares purchased: | 136,816 |
Volume weighted average price paid per share (€): | 17.9095 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
04-May-2017 | 15:27:37 | 310 | 18.01 | XAMS | 1428520 | |
04-May-2017 | 15:27:37 | 336 | 18.01 | XAMS | 1428514 | |
04-May-2017 | 15:27:37 | 400 | 18.01 | XAMS | 1428518 | |
04-May-2017 | 15:27:37 | 21 | 18.01 | XAMS | 1428516 | |
04-May-2017 | 15:26:58 | 576 | 18.005 | XAMS | 1426218 | |
04-May-2017 | 15:26:58 | 214 | 18.005 | XAMS | 1426216 | |
04-May-2017 | 15:25:30 | 703 | 17.995 | XAMS | 1421278 | |
04-May-2017 | 15:23:58 | 402 | 17.995 | XAMS | 1416184 | |
04-May-2017 | 15:23:58 | 255 | 17.995 | XAMS | 1416182 | |
04-May-2017 | 15:23:58 | 26 | 17.995 | XAMS | 1416180 | |
04-May-2017 | 15:23:54 | 418 | 17.995 | XAMS | 1416006 | |
04-May-2017 | 15:23:53 | 285 | 17.995 | XAMS | 1415977 | |
04-May-2017 | 15:21:29 | 731 | 18 | XAMS | 1408127 | |
04-May-2017 | 15:21:29 | 786 | 18 | XAMS | 1408125 | |
04-May-2017 | 15:21:29 | 9 | 18 | XAMS | 1408102 | |
04-May-2017 | 15:21:29 | 490 | 18 | XAMS | 1408100 | |
04-May-2017 | 15:21:28 | 142 | 18 | XAMS | 1408062 | |
04-May-2017 | 15:21:12 | 414 | 18 | XAMS | 1407152 | |
04-May-2017 | 15:17:50 | 1121 | 17.975 | XAMS | 1392783 | |
04-May-2017 | 15:17:50 | 717 | 17.975 | XAMS | 1392785 | |
04-May-2017 | 15:17:50 | 103 | 17.975 | XAMS | 1392781 | |
04-May-2017 | 15:16:29 | 71 | 17.98 | XAMS | 1387848 | |
04-May-2017 | 15:16:29 | 195 | 17.98 | XAMS | 1387846 | |
04-May-2017 | 15:15:27 | 200 | 17.975 | XAMS | 1384246 | |
04-May-2017 | 15:12:52 | 669 | 17.975 | XAMS | 1375198 | |
04-May-2017 | 15:10:47 | 745 | 17.98 | XAMS | 1368273 | |
04-May-2017 | 15:10:35 | 706 | 17.985 | XAMS | 1367695 | |
04-May-2017 | 15:10:35 | 625 | 17.985 | XAMS | 1367693 | |
04-May-2017 | 15:08:12 | 270 | 17.985 | XAMS | 1359836 | |
04-May-2017 | 15:08:11 | 500 | 17.985 | XAMS | 1359792 | |
04-May-2017 | 15:08:10 | 500 | 17.985 | XAMS | 1359730 | |
04-May-2017 | 15:08:09 | 500 | 17.985 | XAMS | 1359685 | |
04-May-2017 | 15:08:08 | 149 | 17.985 | XAMS | 1359631 | |
04-May-2017 | 15:01:10 | 308 | 17.975 | XAMS | 1337329 | |
04-May-2017 | 15:01:10 | 428 | 17.975 | XAMS | 1337327 | |
04-May-2017 | 15:00:30 | 654 | 17.98 | XAMS | 1335223 | |
04-May-2017 | 14:59:07 | 231 | 17.985 | XAMS | 1327798 | |
04-May-2017 | 14:59:07 | 814 | 17.985 | XAMS | 1327800 | |
04-May-2017 | 14:59:03 | 667 | 17.985 | XAMS | 1327300 | |
04-May-2017 | 14:53:38 | 763 | 17.98 | XAMS | 1309039 | |
04-May-2017 | 14:53:25 | 375 | 17.985 | XAMS | 1307793 | |
04-May-2017 | 14:53:25 | 324 | 17.985 | XAMS | 1307791 | |
04-May-2017 | 14:50:59 | 85 | 17.97 | XAMS | 1299732 | |
04-May-2017 | 14:50:59 | 646 | 17.97 | XAMS | 1299730 | |
04-May-2017 | 14:48:39 | 713 | 17.975 | XAMS | 1291671 | |
04-May-2017 | 14:47:09 | 723 | 17.975 | XAMS | 1286856 | |
04-May-2017 | 14:47:09 | 654 | 17.975 | XAMS | 1286854 | |
04-May-2017 | 14:41:57 | 757 | 17.965 | XAMS | 1270050 | |
04-May-2017 | 14:41:57 | 189 | 17.965 | XAMS | 1270048 | |
04-May-2017 | 14:41:57 | 489 | 17.965 | XAMS | 1270046 | |
04-May-2017 | 14:37:04 | 647 | 17.965 | XAMS | 1253712 | |
04-May-2017 | 14:36:05 | 639 | 17.97 | XAMS | 1250233 | |
04-May-2017 | 14:33:14 | 662 | 17.955 | XAMS | 1241006 | |
04-May-2017 | 14:30:51 | 693 | 17.96 | XAMS | 1234486 | |
04-May-2017 | 14:30:09 | 687 | 17.965 | XAMS | 1232387 | |
04-May-2017 | 14:28:30 | 296 | 17.96 | XAMS | 1227530 | |
04-May-2017 | 14:28:30 | 400 | 17.96 | XAMS | 1227528 | |
04-May-2017 | 14:27:11 | 995 | 17.965 | XAMS | 1223166 | |
04-May-2017 | 14:24:15 | 100 | 17.945 | XAMS | 1208513 | |
04-May-2017 | 14:23:12 | 673 | 17.95 | XAMS | 1205007 | |
04-May-2017 | 14:18:34 | 308 | 17.955 | XAMS | 1190452 | |
04-May-2017 | 14:18:34 | 400 | 17.955 | XAMS | 1190450 | |
04-May-2017 | 14:18:34 | 634 | 17.955 | XAMS | 1190432 | |
04-May-2017 | 14:18:34 | 737 | 17.955 | XAMS | 1190430 | |
04-May-2017 | 14:15:09 | 480 | 17.945 | XAMS | 1179192 | |
04-May-2017 | 14:15:09 | 161 | 17.945 | XAMS | 1179190 | |
04-May-2017 | 14:10:25 | 660 | 17.935 | XAMS | 1164653 | |
04-May-2017 | 14:08:46 | 365 | 17.945 | XAMS | 1159420 | |
04-May-2017 | 14:08:22 | 400 | 17.945 | XAMS | 1157872 | |
04-May-2017 | 14:06:32 | 652 | 17.955 | XAMS | 1151714 | |
04-May-2017 | 14:05:15 | 693 | 17.965 | XAMS | 1147725 | |
04-May-2017 | 14:02:38 | 697 | 17.96 | XAMS | 1139206 | |
04-May-2017 | 14:01:35 | 204 | 17.96 | XAMS | 1135408 | |
04-May-2017 | 14:01:35 | 501 | 17.96 | XAMS | 1135406 | |
04-May-2017 | 13:59:32 | 662 | 17.95 | XAMS | 1127030 | |
04-May-2017 | 13:59:32 | 734 | 17.955 | XAMS | 1127027 | |
04-May-2017 | 13:54:44 | 766 | 17.945 | XAMS | 1112945 | |
04-May-2017 | 13:54:44 | 62 | 17.945 | XAMS | 1112943 | |
04-May-2017 | 13:54:41 | 801 | 17.945 | XAMS | 1112817 | |
04-May-2017 | 13:48:57 | 692 | 17.94 | XAMS | 1091391 | |
04-May-2017 | 13:48:57 | 734 | 17.94 | XAMS | 1091389 | |
04-May-2017 | 13:45:06 | 642 | 17.94 | XAMS | 1078628 | |
04-May-2017 | 13:45:06 | 761 | 17.945 | XAMS | 1078568 | |
04-May-2017 | 13:39:48 | 129 | 17.93 | XAMS | 1062312 | |
04-May-2017 | 13:39:46 | 593 | 17.93 | XAMS | 1062227 | |
04-May-2017 | 13:37:58 | 623 | 17.935 | XAMS | 1056811 | |
04-May-2017 | 13:33:57 | 760 | 17.94 | XAMS | 1044299 | |
04-May-2017 | 13:32:50 | 74 | 17.94 | XAMS | 1041609 | |
04-May-2017 | 13:32:50 | 100 | 17.94 | XAMS | 1041607 | |
04-May-2017 | 13:32:50 | 100 | 17.94 | XAMS | 1041605 | |
04-May-2017 | 13:32:40 | 100 | 17.94 | XAMS | 1041068 | |
04-May-2017 | 13:32:40 | 100 | 17.94 | XAMS | 1041066 | |
04-May-2017 | 13:32:40 | 100 | 17.94 | XAMS | 1041064 | |
04-May-2017 | 13:32:29 | 100 | 17.94 | XAMS | 1040595 | |
04-May-2017 | 13:32:29 | 15 | 17.94 | XAMS | 1040593 | |
04-May-2017 | 13:30:23 | 758 | 17.94 | XAMS | 1034272 | |
04-May-2017 | 13:28:00 | 344 | 17.93 | XAMS | 1027202 | |
04-May-2017 | 13:28:00 | 400 | 17.93 | XAMS | 1027200 | |
04-May-2017 | 13:27:58 | 374 | 17.935 | XAMS | 1027112 | |
04-May-2017 | 13:27:43 | 284 | 17.935 | XAMS | 1026618 | |
04-May-2017 | 13:26:57 | 555 | 17.94 | XAMS | 1025287 | |
04-May-2017 | 13:26:57 | 309 | 17.94 | XAMS | 1025285 | |
04-May-2017 | 13:25:25 | 735 | 17.945 | XAMS | 1022562 | |
04-May-2017 | 13:25:25 | 280 | 17.945 | XAMS | 1022560 | |
04-May-2017 | 13:25:25 | 1306 | 17.945 | XAMS | 1022558 | |
04-May-2017 | 13:12:22 | 656 | 17.92 | XAMS | 998469 | |
04-May-2017 | 13:08:02 | 633 | 17.925 | XAMS | 991365 | |
04-May-2017 | 13:05:28 | 600 | 17.92 | XAMS | 986788 | |
04-May-2017 | 13:04:56 | 634 | 17.91 | XAMS | 985760 | |
04-May-2017 | 13:01:21 | 766 | 17.905 | XAMS | 979373 | |
04-May-2017 | 12:59:00 | 448 | 17.89 | XAMS | 975467 | |
04-May-2017 | 12:58:57 | 231 | 17.89 | XAMS | 975373 | |
04-May-2017 | 12:58:57 | 6 | 17.89 | XAMS | 975371 | |
04-May-2017 | 12:58:06 | 47 | 17.89 | XAMS | 973972 | |
04-May-2017 | 12:58:06 | 400 | 17.89 | XAMS | 973970 | |
04-May-2017 | 12:58:06 | 216 | 17.89 | XAMS | 973968 | |
04-May-2017 | 12:56:42 | 756 | 17.88 | XAMS | 971380 | |
04-May-2017 | 12:50:39 | 651 | 17.865 | XAMS | 962468 | |
04-May-2017 | 12:46:42 | 278 | 17.87 | XAMS | 956739 | |
04-May-2017 | 12:46:42 | 372 | 17.87 | XAMS | 956737 | |
04-May-2017 | 12:44:23 | 753 | 17.875 | XAMS | 953037 | |
04-May-2017 | 12:40:40 | 665 | 17.88 | XAMS | 947753 | |
04-May-2017 | 12:40:40 | 649 | 17.885 | XAMS | 947751 | |
04-May-2017 | 12:35:12 | 179 | 17.885 | XAMS | 938847 | |
04-May-2017 | 12:35:12 | 400 | 17.885 | XAMS | 938845 | |
04-May-2017 | 12:35:12 | 146 | 17.885 | XAMS | 938843 | |
04-May-2017 | 12:32:51 | 29 | 17.89 | XAMS | 935477 | |
04-May-2017 | 12:32:51 | 702 | 17.89 | XAMS | 935475 | |
04-May-2017 | 12:29:51 | 615 | 17.875 | XAMS | 928886 | |
04-May-2017 | 12:29:32 | 664 | 17.88 | XAMS | 928164 | |
04-May-2017 | 12:27:41 | 770 | 17.885 | XAMS | 924585 | |
04-May-2017 | 12:25:04 | 269 | 17.89 | XAMS | 920846 | |
04-May-2017 | 12:25:04 | 400 | 17.89 | XAMS | 920844 | |
04-May-2017 | 12:25:04 | 68 | 17.89 | XAMS | 920842 | |
04-May-2017 | 12:13:50 | 657 | 17.875 | XAMS | 904897 | |
04-May-2017 | 12:12:39 | 635 | 17.88 | XAMS | 903579 | |
04-May-2017 | 12:08:12 | 235 | 17.875 | XAMS | 898095 | |
04-May-2017 | 12:08:12 | 400 | 17.875 | XAMS | 898092 | |
04-May-2017 | 12:08:12 | 76 | 17.875 | XAMS | 898090 | |
04-May-2017 | 12:08:12 | 862 | 17.875 | XAMS | 898088 | |
04-May-2017 | 11:59:59 | 731 | 17.865 | XAMS | 887073 | |
04-May-2017 | 11:57:17 | 319 | 17.875 | XAMS | 883522 | |
04-May-2017 | 11:57:17 | 308 | 17.875 | XAMS | 883520 | |
04-May-2017 | 11:52:35 | 696 | 17.88 | XAMS | 878316 | |
04-May-2017 | 11:49:41 | 649 | 17.885 | XAMS | 875134 | |
04-May-2017 | 11:45:33 | 535 | 17.895 | XAMS | 870575 | |
04-May-2017 | 11:45:33 | 92 | 17.895 | XAMS | 870573 | |
04-May-2017 | 11:45:26 | 645 | 17.895 | XAMS | 870419 | |
04-May-2017 | 11:42:41 | 846 | 17.9 | XAMS | 867273 | |
04-May-2017 | 11:42:39 | 649 | 17.9 | XAMS | 867220 | |
04-May-2017 | 11:42:39 | 388 | 17.9 | XAMS | 867218 | |
04-May-2017 | 11:42:38 | 333 | 17.9 | XAMS | 867201 | |
04-May-2017 | 11:34:56 | 645 | 17.895 | XAMS | 859144 | |
04-May-2017 | 11:34:56 | 1219 | 17.895 | XAMS | 859142 | |
04-May-2017 | 11:13:26 | 767 | 17.88 | XAMS | 836012 | |
04-May-2017 | 11:08:34 | 704 | 17.885 | XAMS | 831027 | |
04-May-2017 | 11:03:16 | 660 | 17.9 | XAMS | 825050 | |
04-May-2017 | 11:03:16 | 71 | 17.9 | XAMS | 825048 | |
04-May-2017 | 11:03:13 | 78 | 17.905 | XAMS | 824955 | |
04-May-2017 | 11:03:13 | 604 | 17.905 | XAMS | 824953 | |
04-May-2017 | 10:59:31 | 436 | 17.89 | XAMS | 820178 | |
04-May-2017 | 10:59:31 | 187 | 17.89 | XAMS | 820176 | |
04-May-2017 | 10:59:31 | 439 | 17.89 | XAMS | 820174 | |
04-May-2017 | 10:56:22 | 303 | 17.89 | XAMS | 816773 | |
04-May-2017 | 10:55:51 | 889 | 17.895 | XAMS | 816214 | |
04-May-2017 | 10:44:58 | 627 | 17.89 | XAMS | 804535 | |
04-May-2017 | 10:39:33 | 743 | 17.89 | XAMS | 798616 | |
04-May-2017 | 10:36:00 | 747 | 17.89 | XAMS | 794720 | |
04-May-2017 | 10:34:18 | 883 | 17.89 | XAMS | 792866 | |
04-May-2017 | 10:26:40 | 755 | 17.88 | XAMS | 784060 | |
04-May-2017 | 10:20:52 | 628 | 17.875 | XAMS | 777408 | |
04-May-2017 | 10:16:59 | 663 | 17.88 | XAMS | 773187 | |
04-May-2017 | 10:15:42 | 697 | 17.885 | XAMS | 771955 | |
04-May-2017 | 10:09:35 | 757 | 17.88 | XAMS | 763990 | |
04-May-2017 | 10:07:10 | 731 | 17.875 | XAMS | 761275 | |
04-May-2017 | 10:03:06 | 446 | 17.86 | XAMS | 756201 | |
04-May-2017 | 10:03:06 | 186 | 17.86 | XAMS | 756199 | |
04-May-2017 | 09:57:28 | 93 | 17.855 | XAMS | 746772 | |
04-May-2017 | 09:57:28 | 400 | 17.855 | XAMS | 746770 | |
04-May-2017 | 09:57:28 | 144 | 17.855 | XAMS | 746768 | |
04-May-2017 | 09:53:44 | 646 | 17.865 | XAMS | 737315 | |
04-May-2017 | 09:52:55 | 761 | 17.895 | XAMS | 735179 | |
04-May-2017 | 09:49:26 | 713 | 17.895 | XAMS | 726152 | |
04-May-2017 | 09:46:56 | 678 | 17.895 | XAMS | 720351 | |
04-May-2017 | 09:42:24 | 703 | 17.905 | XAMS | 712482 | |
04-May-2017 | 09:40:09 | 702 | 17.91 | XAMS | 707018 | |
04-May-2017 | 09:33:45 | 633 | 17.9 | XAMS | 696453 | |
04-May-2017 | 09:32:37 | 112 | 17.905 | XAMS | 694438 | |
04-May-2017 | 09:30:52 | 703 | 17.905 | XAMS | 691634 | |
04-May-2017 | 09:23:51 | 634 | 17.9 | XAMS | 680437 | |
04-May-2017 | 09:22:10 | 626 | 17.91 | XAMS | 677188 | |
04-May-2017 | 09:20:34 | 767 | 17.91 | XAMS | 675141 | |
04-May-2017 | 09:14:10 | 373 | 17.915 | XAMS | 665933 | |
04-May-2017 | 09:14:10 | 353 | 17.915 | XAMS | 665931 | |
04-May-2017 | 09:08:40 | 500 | 17.925 | XAMS | 658141 | |
04-May-2017 | 09:08:40 | 251 | 17.925 | XAMS | 658139 | |
04-May-2017 | 09:05:01 | 743 | 17.92 | XAMS | 652226 | |
04-May-2017 | 09:04:55 | 673 | 17.925 | XAMS | 651983 | |
04-May-2017 | 09:04:50 | 673 | 17.93 | XAMS | 651867 | |
04-May-2017 | 08:54:49 | 672 | 17.91 | XAMS | 634246 | |
04-May-2017 | 08:51:50 | 691 | 17.91 | XAMS | 630070 | |
04-May-2017 | 08:47:02 | 757 | 17.885 | XAMS | 622048 | |
04-May-2017 | 08:46:35 | 397 | 17.895 | XAMS | 621326 | |
04-May-2017 | 08:46:33 | 315 | 17.895 | XAMS | 621286 | |
04-May-2017 | 08:41:38 | 52 | 17.905 | XAMS | 612770 | |
04-May-2017 | 08:41:37 | 500 | 17.905 | XAMS | 612726 | |
04-May-2017 | 08:41:34 | 98 | 17.905 | XAMS | 612648 | |
04-May-2017 | 08:41:31 | 679 | 17.91 | XAMS | 612564 | |
04-May-2017 | 08:36:56 | 77 | 17.885 | XAMS | 604442 | |
04-May-2017 | 08:36:56 | 232 | 17.885 | XAMS | 604444 | |
04-May-2017 | 08:36:56 | 384 | 17.885 | XAMS | 604440 | |
04-May-2017 | 08:35:50 | 731 | 17.885 | XAMS | 602694 | |
04-May-2017 | 08:32:15 | 752 | 17.89 | XAMS | 596268 | |
04-May-2017 | 08:32:05 | 275 | 17.895 | XAMS | 595862 | |
04-May-2017 | 08:32:05 | 400 | 17.895 | XAMS | 595860 | |
04-May-2017 | 08:32:05 | 52 | 17.895 | XAMS | 595858 | |
04-May-2017 | 08:32:05 | 638 | 17.9 | XAMS | 595854 | |
04-May-2017 | 08:30:01 | 846 | 17.89 | XAMS | 592314 | |
04-May-2017 | 08:25:03 | 715 | 17.85 | XAMS | 583350 | |
04-May-2017 | 08:23:19 | 323 | 17.845 | XAMS | 579703 | |
04-May-2017 | 08:19:00 | 244 | 17.835 | XAMS | 572971 | |
04-May-2017 | 08:19:00 | 303 | 17.835 | XAMS | 572969 | |
04-May-2017 | 08:19:00 | 82 | 17.835 | XAMS | 572967 | |
04-May-2017 | 08:19:00 | 135 | 17.835 | XAMS | 572965 | |
04-May-2017 | 08:17:48 | 744 | 17.835 | XAMS | 571090 | |
04-May-2017 | 08:15:37 | 675 | 17.84 | XAMS | 566816 | |
04-May-2017 | 08:12:29 | 683 | 17.84 | XAMS | 561422 | |
04-May-2017 | 08:11:00 | 703 | 17.85 | XAMS | 558765 | |
04-May-2017 | 08:08:09 | 737 | 17.855 | XAMS | 552629 | |
04-May-2017 | 08:06:39 | 700 | 17.85 | XAMS | 549766 | |
04-May-2017 | 08:06:10 | 673 | 17.855 | XAMS | 548859 | |
04-May-2017 | 08:06:10 | 91 | 17.855 | XAMS | 548857 | |
04-May-2017 | 07:59:28 | 741 | 17.79 | XAMS | 536417 | |
04-May-2017 | 07:57:18 | 309 | 17.78 | XAMS | 530977 | |
04-May-2017 | 07:57:18 | 400 | 17.78 | XAMS | 530975 | |
04-May-2017 | 07:57:18 | 816 | 17.78 | XAMS | 530973 | |
04-May-2017 | 07:50:56 | 722 | 17.76 | XAMS | 513297 | |
04-May-2017 | 07:49:22 | 298 | 17.765 | XAMS | 509608 | |
04-May-2017 | 07:49:22 | 99 | 17.765 | XAMS | 509606 | |
04-May-2017 | 07:49:16 | 359 | 17.765 | XAMS | 509344 | |
04-May-2017 | 07:47:00 | 752 | 17.78 | XAMS | 504804 | |
04-May-2017 | 07:42:39 | 160 | 17.8 | XAMS | 495433 | |
04-May-2017 | 07:42:38 | 497 | 17.8 | XAMS | 495428 | |
04-May-2017 | 07:42:13 | 400 | 17.81 | XAMS | 494567 | |
04-May-2017 | 07:42:13 | 249 | 17.81 | XAMS | 494569 | |
04-May-2017 | 07:38:54 | 452 | 17.82 | XAMS | 487851 | |
04-May-2017 | 07:38:53 | 248 | 17.82 | XAMS | 487814 | |
04-May-2017 | 07:36:21 | 595 | 17.845 | XAMS | 482220 | |
04-May-2017 | 07:36:21 | 127 | 17.845 | XAMS | 482218 | |
04-May-2017 | 07:33:59 | 648 | 17.835 | XAMS | 477018 | |
04-May-2017 | 07:33:59 | 51 | 17.835 | XAMS | 477016 | |
04-May-2017 | 07:32:04 | 766 | 17.86 | XAMS | 473120 | |
04-May-2017 | 07:29:58 | 134 | 17.86 | XAMS | 468116 | |
04-May-2017 | 07:29:58 | 455 | 17.86 | XAMS | 468114 | |
04-May-2017 | 07:29:54 | 37 | 17.86 | XAMS | 467867 | |
04-May-2017 | 07:28:43 | 562 | 17.86 | XAMS | 465613 | |
04-May-2017 | 07:28:40 | 100 | 17.86 | XAMS | 465473 | |
04-May-2017 | 07:26:40 | 619 | 17.87 | XAMS | 461527 | |
04-May-2017 | 07:26:36 | 402 | 17.875 | XAMS | 461336 | |
04-May-2017 | 07:26:34 | 300 | 17.875 | XAMS | 461296 | |
04-May-2017 | 07:26:34 | 67 | 17.875 | XAMS | 461292 | |
04-May-2017 | 07:26:34 | 931 | 17.875 | XAMS | 461289 | |
04-May-2017 | 07:26:34 | 122 | 17.875 | XAMS | 461287 | |
04-May-2017 | 07:25:20 | 149 | 17.87 | XAMS | 458921 | |
04-May-2017 | 07:21:28 | 66 | 17.885 | XAMS | 449763 | |
04-May-2017 | 07:21:28 | 598 | 17.885 | XAMS | 449761 | |
04-May-2017 | 07:19:28 | 586 | 17.885 | XAMS | 445025 | |
04-May-2017 | 07:19:28 | 181 | 17.885 | XAMS | 445023 | |
04-May-2017 | 07:18:50 | 273 | 17.885 | XAMS | 443870 | |
04-May-2017 | 07:18:50 | 480 | 17.885 | XAMS | 443868 | |
04-May-2017 | 07:18:50 | 487 | 17.885 | XAMS | 443859 | |
04-May-2017 | 07:18:50 | 151 | 17.885 | XAMS | 443861 | |
04-May-2017 | 07:16:59 | 75 | 17.875 | XAMS | 439707 | |
04-May-2017 | 07:16:59 | 729 | 17.875 | XAMS | 439705 | |
04-May-2017 | 07:16:47 | 673 | 17.88 | XAMS | 439126 | |
04-May-2017 | 07:14:48 | 483 | 17.875 | XAMS | 434130 | |
04-May-2017 | 07:14:48 | 136 | 17.875 | XAMS | 434128 | |
04-May-2017 | 07:09:40 | 662 | 17.87 | XAMS | 424366 | |
04-May-2017 | 07:07:33 | 754 | 17.885 | XAMS | 420503 | |
04-May-2017 | 07:06:13 | 259 | 17.89 | XAMS | 417382 | |
04-May-2017 | 07:06:13 | 366 | 17.89 | XAMS | 417384 | |
04-May-2017 | 07:04:03 | 636 | 17.895 | XAMS | 412447 | |
04-May-2017 | 07:03:00 | 631 | 17.905 | XAMS | 409905 | |
04-May-2017 | 07:03:00 | 663 | 17.905 | XAMS | 409900 | |
04-May-2017 | 07:01:00 | 150 | 17.9 | XAMS | 404589 | |
04-May-2017 | 07:01:00 | 477 | 17.9 | XAMS | 404587 | |
04-May-2017 | 07:00:35 | 310 | 17.91 | XAMS | 403334 | |
04-May-2017 | 07:00:31 | 424 | 17.91 | XAMS | 403228 | |
04-May-2017 | 07:00:30 | 752 | 17.915 | XAMS | 403157 |
Related Shares:
Relx