24th Feb 2017 17:40
24 February 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 170,894 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1497.8628 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,503,265 ordinary shares in treasury, and has 1,080,856,397 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 4,087,978 shares.
RELX NV announces that today it purchased through UBS Limited 152,157 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7234 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,847,759 ordinary shares in treasury, and has 963,409,411 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 3,643,381 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: | 24 February 2017 |
Number of ordinary shares purchased: | 170,894 |
Volume weighted average price paid per share (p): | 1497.8628 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
24-Feb-2017 | 16:27:50 | 252 | 1496.00 | XLON | 1275244 | |
24-Feb-2017 | 16:27:50 | 1,000 | 1496.00 | XLON | 1275242 | |
24-Feb-2017 | 16:27:50 | 11 | 1496.00 | XLON | 1275240 | |
24-Feb-2017 | 16:27:50 | 589 | 1496.00 | XLON | 1275238 | |
24-Feb-2017 | 16:27:50 | 208 | 1496.00 | XLON | 1275236 | |
24-Feb-2017 | 16:27:30 | 56 | 1495.00 | XLON | 1274310 | |
24-Feb-2017 | 16:27:30 | 658 | 1495.00 | XLON | 1274308 | |
24-Feb-2017 | 16:27:30 | 427 | 1495.00 | XLON | 1274306 | |
24-Feb-2017 | 16:27:30 | 259 | 1495.00 | XLON | 1274304 | |
24-Feb-2017 | 16:27:30 | 336 | 1495.00 | XLON | 1274302 | |
24-Feb-2017 | 16:26:49 | 52 | 1495.00 | XLON | 1272325 | |
24-Feb-2017 | 16:26:49 | 407 | 1495.00 | XLON | 1272323 | |
24-Feb-2017 | 16:26:49 | 478 | 1495.00 | XLON | 1272321 | |
24-Feb-2017 | 16:25:48 | 393 | 1495.00 | XLON | 1267331 | |
24-Feb-2017 | 16:25:48 | 9 | 1495.00 | XLON | 1267327 | |
24-Feb-2017 | 16:25:48 | 600 | 1495.00 | XLON | 1267325 | |
24-Feb-2017 | 16:25:48 | 415 | 1495.00 | XLON | 1267329 | |
24-Feb-2017 | 16:25:48 | 238 | 1495.00 | XLON | 1267323 | |
24-Feb-2017 | 16:24:25 | 123 | 1495.00 | XLON | 1263442 | |
24-Feb-2017 | 16:24:25 | 750 | 1495.00 | XLON | 1263440 | |
24-Feb-2017 | 16:20:29 | 833 | 1495.00 | XLON | 1251408 | |
24-Feb-2017 | 16:20:29 | 875 | 1495.00 | XLON | 1251406 | |
24-Feb-2017 | 16:20:29 | 922 | 1495.00 | XLON | 1251404 | |
24-Feb-2017 | 16:15:05 | 345 | 1495.00 | XLON | 1236221 | |
24-Feb-2017 | 16:15:05 | 1,010 | 1495.00 | XLON | 1236223 | |
24-Feb-2017 | 16:15:05 | 578 | 1495.00 | XLON | 1236219 | |
24-Feb-2017 | 16:15:05 | 780 | 1495.00 | XLON | 1236217 | |
24-Feb-2017 | 16:15:05 | 956 | 1495.00 | XLON | 1236215 | |
24-Feb-2017 | 16:15:05 | 13 | 1495.00 | XLON | 1236213 | |
24-Feb-2017 | 16:12:34 | 700 | 1495.00 | XLON | 1228005 | |
24-Feb-2017 | 16:11:35 | 603 | 1495.00 | XLON | 1224984 | |
24-Feb-2017 | 16:11:30 | 1,350 | 1496.00 | XLON | 1224756 | |
24-Feb-2017 | 16:11:30 | 54 | 1496.00 | XLON | 1224748 | |
24-Feb-2017 | 16:11:30 | 247 | 1496.00 | XLON | 1224750 | |
24-Feb-2017 | 16:11:30 | 216 | 1496.00 | XLON | 1224752 | |
24-Feb-2017 | 16:11:30 | 216 | 1496.00 | XLON | 1224754 | |
24-Feb-2017 | 15:59:14 | 914 | 1495.00 | XLON | 1191454 | |
24-Feb-2017 | 15:59:14 | 903 | 1495.00 | XLON | 1191452 | |
24-Feb-2017 | 15:59:14 | 957 | 1495.00 | XLON | 1191450 | |
24-Feb-2017 | 15:53:59 | 313 | 1496.00 | XLON | 1179867 | |
24-Feb-2017 | 15:53:59 | 850 | 1496.00 | XLON | 1179865 | |
24-Feb-2017 | 15:53:59 | 958 | 1496.00 | XLON | 1179863 | |
24-Feb-2017 | 15:53:59 | 879 | 1496.00 | XLON | 1179861 | |
24-Feb-2017 | 15:53:59 | 1,386 | 1496.00 | XLON | 1179859 | |
24-Feb-2017 | 15:53:59 | 1,299 | 1496.00 | XLON | 1179857 | |
24-Feb-2017 | 15:51:04 | 477 | 1497.00 | XLON | 1173276 | |
24-Feb-2017 | 15:51:04 | 500 | 1497.00 | XLON | 1173274 | |
24-Feb-2017 | 15:51:04 | 800 | 1497.00 | XLON | 1173272 | |
24-Feb-2017 | 15:51:04 | 887 | 1497.00 | XLON | 1173270 | |
24-Feb-2017 | 15:32:55 | 776 | 1494.00 | XLON | 1131775 | |
24-Feb-2017 | 15:32:52 | 414 | 1494.00 | XLON | 1131679 | |
24-Feb-2017 | 15:32:51 | 812 | 1494.00 | XLON | 1131636 | |
24-Feb-2017 | 15:32:51 | 879 | 1494.00 | XLON | 1131638 | |
24-Feb-2017 | 15:30:54 | 431 | 1494.00 | XLON | 1127094 | |
24-Feb-2017 | 15:30:51 | 513 | 1494.00 | XLON | 1127000 | |
24-Feb-2017 | 15:30:51 | 812 | 1494.00 | XLON | 1126998 | |
24-Feb-2017 | 15:26:15 | 715 | 1494.00 | XLON | 1116930 | |
24-Feb-2017 | 15:25:31 | 166 | 1494.00 | XLON | 1115236 | |
24-Feb-2017 | 15:18:08 | 460 | 1495.00 | XLON | 1098364 | |
24-Feb-2017 | 15:18:08 | 404 | 1495.00 | XLON | 1098362 | |
24-Feb-2017 | 15:15:51 | 888 | 1495.00 | XLON | 1092786 | |
24-Feb-2017 | 15:15:08 | 278 | 1495.00 | XLON | 1090678 | |
24-Feb-2017 | 15:15:08 | 588 | 1495.00 | XLON | 1090676 | |
24-Feb-2017 | 15:15:08 | 35 | 1495.00 | XLON | 1090674 | |
24-Feb-2017 | 15:15:08 | 666 | 1495.00 | XLON | 1090672 | |
24-Feb-2017 | 15:15:08 | 167 | 1495.00 | XLON | 1090670 | |
24-Feb-2017 | 15:10:58 | 404 | 1495.00 | XLON | 1080940 | |
24-Feb-2017 | 15:10:58 | 672 | 1495.00 | XLON | 1080938 | |
24-Feb-2017 | 15:07:24 | 841 | 1495.00 | XLON | 1071596 | |
24-Feb-2017 | 15:02:05 | 223 | 1495.00 | XLON | 1055766 | |
24-Feb-2017 | 15:02:05 | 664 | 1495.00 | XLON | 1055764 | |
24-Feb-2017 | 15:01:26 | 28 | 1496.00 | XLON | 1054256 | |
24-Feb-2017 | 15:01:26 | 821 | 1496.00 | XLON | 1054254 | |
24-Feb-2017 | 14:58:21 | 32 | 1497.00 | XLON | 1043085 | |
24-Feb-2017 | 14:58:21 | 872 | 1497.00 | XLON | 1043083 | |
24-Feb-2017 | 14:56:56 | 840 | 1497.00 | XLON | 1039576 | |
24-Feb-2017 | 14:55:29 | 1,165 | 1497.00 | XLON | 1035834 | |
24-Feb-2017 | 14:49:10 | 877 | 1497.00 | XLON | 1022328 | |
24-Feb-2017 | 14:46:40 | 908 | 1497.00 | XLON | 1016203 | |
24-Feb-2017 | 14:43:21 | 854 | 1496.00 | XLON | 1008354 | |
24-Feb-2017 | 14:41:05 | 900 | 1496.00 | XLON | 1001519 | |
24-Feb-2017 | 14:41:05 | 29 | 1496.00 | XLON | 1001517 | |
24-Feb-2017 | 14:40:41 | 216 | 1496.00 | XLON | 1000518 | |
24-Feb-2017 | 14:40:41 | 270 | 1496.00 | XLON | 1000516 | |
24-Feb-2017 | 14:40:41 | 135 | 1496.00 | XLON | 1000514 | |
24-Feb-2017 | 14:40:41 | 174 | 1496.00 | XLON | 1000512 | |
24-Feb-2017 | 14:40:41 | 836 | 1496.00 | XLON | 1000510 | |
24-Feb-2017 | 14:37:36 | 836 | 1497.00 | XLON | 991467 | |
24-Feb-2017 | 14:32:54 | 607 | 1497.00 | XLON | 976764 | |
24-Feb-2017 | 14:32:54 | 293 | 1497.00 | XLON | 976762 | |
24-Feb-2017 | 14:31:47 | 90 | 1498.00 | XLON | 973237 | |
24-Feb-2017 | 14:31:47 | 832 | 1498.00 | XLON | 973235 | |
24-Feb-2017 | 14:28:05 | 16 | 1497.00 | XLON | 959998 | |
24-Feb-2017 | 14:28:05 | 856 | 1497.00 | XLON | 959996 | |
24-Feb-2017 | 14:26:49 | 908 | 1497.00 | XLON | 958097 | |
24-Feb-2017 | 14:20:31 | 57 | 1495.00 | XLON | 944984 | |
24-Feb-2017 | 14:20:31 | 810 | 1495.00 | XLON | 944982 | |
24-Feb-2017 | 14:17:40 | 841 | 1495.00 | XLON | 939832 | |
24-Feb-2017 | 14:15:14 | 922 | 1496.00 | XLON | 935915 | |
24-Feb-2017 | 14:14:41 | 875 | 1497.00 | XLON | 934834 | |
24-Feb-2017 | 14:12:13 | 920 | 1498.00 | XLON | 930777 | |
24-Feb-2017 | 14:12:13 | 1,023 | 1498.00 | XLON | 930775 | |
24-Feb-2017 | 14:11:15 | 133 | 1498.00 | XLON | 929096 | |
24-Feb-2017 | 14:06:30 | 1,333 | 1499.00 | XLON | 921385 | |
24-Feb-2017 | 14:06:30 | 822 | 1499.00 | XLON | 921387 | |
24-Feb-2017 | 14:06:30 | 779 | 1499.00 | XLON | 921389 | |
24-Feb-2017 | 13:53:11 | 810 | 1498.00 | XLON | 897844 | |
24-Feb-2017 | 13:51:57 | 870 | 1498.00 | XLON | 896074 | |
24-Feb-2017 | 13:49:30 | 1,062 | 1498.00 | XLON | 892081 | |
24-Feb-2017 | 13:49:00 | 1,064 | 1499.00 | XLON | 891367 | |
24-Feb-2017 | 13:40:37 | 1,364 | 1497.00 | XLON | 879432 | |
24-Feb-2017 | 13:39:44 | 943 | 1498.00 | XLON | 878372 | |
24-Feb-2017 | 13:39:44 | 616 | 1498.00 | XLON | 878370 | |
24-Feb-2017 | 13:39:44 | 885 | 1498.00 | XLON | 878368 | |
24-Feb-2017 | 13:27:33 | 914 | 1497.00 | XLON | 861335 | |
24-Feb-2017 | 13:25:37 | 12 | 1497.00 | XLON | 857857 | |
24-Feb-2017 | 13:25:37 | 945 | 1497.00 | XLON | 857855 | |
24-Feb-2017 | 13:21:02 | 873 | 1495.00 | XLON | 851970 | |
24-Feb-2017 | 13:14:46 | 5 | 1494.00 | XLON | 843546 | |
24-Feb-2017 | 13:14:46 | 797 | 1494.00 | XLON | 843544 | |
24-Feb-2017 | 13:13:47 | 943 | 1495.00 | XLON | 842147 | |
24-Feb-2017 | 13:13:07 | 853 | 1496.00 | XLON | 841118 | |
24-Feb-2017 | 13:07:11 | 874 | 1496.00 | XLON | 833712 | |
24-Feb-2017 | 12:59:01 | 859 | 1497.00 | XLON | 822693 | |
24-Feb-2017 | 12:56:28 | 803 | 1498.00 | XLON | 819824 | |
24-Feb-2017 | 12:48:31 | 798 | 1499.00 | XLON | 811199 | |
24-Feb-2017 | 12:40:24 | 849 | 1497.00 | XLON | 799579 | |
24-Feb-2017 | 12:33:47 | 886 | 1497.00 | XLON | 792090 | |
24-Feb-2017 | 12:28:02 | 779 | 1497.00 | XLON | 785929 | |
24-Feb-2017 | 12:21:55 | 142 | 1498.00 | XLON | 780482 | |
24-Feb-2017 | 12:21:54 | 400 | 1498.00 | XLON | 780475 | |
24-Feb-2017 | 12:21:54 | 252 | 1498.00 | XLON | 780473 | |
24-Feb-2017 | 12:19:13 | 2 | 1498.00 | XLON | 777591 | |
24-Feb-2017 | 12:19:13 | 300 | 1498.00 | XLON | 777589 | |
24-Feb-2017 | 12:19:13 | 630 | 1498.00 | XLON | 777587 | |
24-Feb-2017 | 12:19:13 | 31 | 1498.00 | XLON | 777582 | |
24-Feb-2017 | 12:19:13 | 900 | 1498.00 | XLON | 777580 | |
24-Feb-2017 | 12:07:36 | 931 | 1498.00 | XLON | 765240 | |
24-Feb-2017 | 11:59:53 | 230 | 1494.00 | XLON | 755362 | |
24-Feb-2017 | 11:59:53 | 682 | 1494.00 | XLON | 755364 | |
24-Feb-2017 | 11:59:37 | 774 | 1495.00 | XLON | 755006 | |
24-Feb-2017 | 11:55:21 | 420 | 1495.00 | XLON | 748020 | |
24-Feb-2017 | 11:55:21 | 366 | 1495.00 | XLON | 748014 | |
24-Feb-2017 | 11:51:10 | 702 | 1496.00 | XLON | 741671 | |
24-Feb-2017 | 11:51:10 | 110 | 1496.00 | XLON | 741669 | |
24-Feb-2017 | 11:45:09 | 292 | 1499.00 | XLON | 734165 | |
24-Feb-2017 | 11:45:09 | 300 | 1499.00 | XLON | 734163 | |
24-Feb-2017 | 11:45:09 | 192 | 1499.00 | XLON | 734161 | |
24-Feb-2017 | 11:45:09 | 608 | 1499.00 | XLON | 734159 | |
24-Feb-2017 | 11:45:09 | 250 | 1499.00 | XLON | 734157 | |
24-Feb-2017 | 11:45:09 | 106 | 1499.00 | XLON | 734149 | |
24-Feb-2017 | 11:45:09 | 500 | 1499.00 | XLON | 734147 | |
24-Feb-2017 | 11:45:09 | 231 | 1499.00 | XLON | 734145 | |
24-Feb-2017 | 11:42:24 | 943 | 1499.00 | XLON | 730936 | |
24-Feb-2017 | 11:42:24 | 575 | 1499.00 | XLON | 730934 | |
24-Feb-2017 | 11:42:05 | 315 | 1499.00 | XLON | 730505 | |
24-Feb-2017 | 11:34:38 | 293 | 1499.00 | XLON | 722445 | |
24-Feb-2017 | 11:34:38 | 594 | 1499.00 | XLON | 722430 | |
24-Feb-2017 | 11:34:38 | 469 | 1499.00 | XLON | 722421 | |
24-Feb-2017 | 11:34:38 | 314 | 1499.00 | XLON | 722413 | |
24-Feb-2017 | 11:23:21 | 919 | 1497.00 | XLON | 709652 | |
24-Feb-2017 | 11:17:47 | 880 | 1497.00 | XLON | 703229 | |
24-Feb-2017 | 11:14:13 | 876 | 1496.00 | XLON | 699149 | |
24-Feb-2017 | 11:14:08 | 28 | 1496.00 | XLON | 699030 | |
24-Feb-2017 | 11:12:53 | 774 | 1497.00 | XLON | 697655 | |
24-Feb-2017 | 11:11:38 | 585 | 1498.00 | XLON | 695739 | |
24-Feb-2017 | 11:11:38 | 318 | 1498.00 | XLON | 695741 | |
24-Feb-2017 | 11:11:37 | 667 | 1498.00 | XLON | 695732 | |
24-Feb-2017 | 11:11:27 | 210 | 1498.00 | XLON | 695587 | |
24-Feb-2017 | 11:06:13 | 887 | 1499.00 | XLON | 689936 | |
24-Feb-2017 | 11:06:10 | 33 | 1499.00 | XLON | 689640 | |
24-Feb-2017 | 11:06:10 | 20 | 1499.00 | XLON | 689638 | |
24-Feb-2017 | 11:06:10 | 56 | 1499.00 | XLON | 689636 | |
24-Feb-2017 | 11:06:08 | 754 | 1499.00 | XLON | 689578 | |
24-Feb-2017 | 11:06:08 | 221 | 1499.00 | XLON | 689580 | |
24-Feb-2017 | 10:57:57 | 795 | 1498.00 | XLON | 680903 | |
24-Feb-2017 | 10:55:57 | 862 | 1498.00 | XLON | 678328 | |
24-Feb-2017 | 10:55:14 | 154 | 1499.00 | XLON | 677295 | |
24-Feb-2017 | 10:55:14 | 775 | 1499.00 | XLON | 677293 | |
24-Feb-2017 | 10:55:14 | 763 | 1499.00 | XLON | 677291 | |
24-Feb-2017 | 10:46:13 | 200 | 1499.00 | XLON | 665634 | |
24-Feb-2017 | 10:46:13 | 270 | 1499.00 | XLON | 665632 | |
24-Feb-2017 | 10:46:13 | 300 | 1499.00 | XLON | 665630 | |
24-Feb-2017 | 10:42:40 | 808 | 1502.00 | XLON | 660224 | |
24-Feb-2017 | 10:40:38 | 901 | 1503.00 | XLON | 657995 | |
24-Feb-2017 | 10:35:03 | 471 | 1503.00 | XLON | 651537 | |
24-Feb-2017 | 10:35:03 | 307 | 1503.00 | XLON | 651535 | |
24-Feb-2017 | 10:31:10 | 917 | 1504.00 | XLON | 645951 | |
24-Feb-2017 | 10:29:58 | 789 | 1506.00 | XLON | 642705 | |
24-Feb-2017 | 10:29:58 | 935 | 1506.00 | XLON | 642640 | |
24-Feb-2017 | 10:25:27 | 953 | 1505.00 | XLON | 638132 | |
24-Feb-2017 | 10:20:20 | 888 | 1506.00 | XLON | 632544 | |
24-Feb-2017 | 10:18:09 | 1,318 | 1507.00 | XLON | 630023 | |
24-Feb-2017 | 10:17:33 | 935 | 1508.00 | XLON | 629362 | |
24-Feb-2017 | 10:17:33 | 784 | 1508.00 | XLON | 629360 | |
24-Feb-2017 | 10:07:34 | 855 | 1506.00 | XLON | 619452 | |
24-Feb-2017 | 10:07:34 | 816 | 1506.00 | XLON | 619450 | |
24-Feb-2017 | 10:01:46 | 882 | 1506.00 | XLON | 612937 | |
24-Feb-2017 | 09:57:12 | 1,638 | 1506.00 | XLON | 608053 | |
24-Feb-2017 | 09:55:33 | 927 | 1506.00 | XLON | 606471 | |
24-Feb-2017 | 09:55:33 | 867 | 1506.00 | XLON | 606469 | |
24-Feb-2017 | 09:55:33 | 796 | 1506.00 | XLON | 606467 | |
24-Feb-2017 | 09:52:19 | 624 | 1506.00 | XLON | 602604 | |
24-Feb-2017 | 09:51:28 | 107 | 1506.00 | XLON | 601681 | |
24-Feb-2017 | 09:51:11 | 641 | 1506.00 | XLON | 601366 | |
24-Feb-2017 | 09:51:11 | 225 | 1506.00 | XLON | 601364 | |
24-Feb-2017 | 09:51:11 | 966 | 1506.00 | XLON | 601362 | |
24-Feb-2017 | 09:31:42 | 795 | 1502.00 | XLON | 575458 | |
24-Feb-2017 | 09:28:29 | 938 | 1501.00 | XLON | 571423 | |
24-Feb-2017 | 09:27:00 | 892 | 1503.00 | XLON | 569553 | |
24-Feb-2017 | 09:25:01 | 855 | 1503.00 | XLON | 567033 | |
24-Feb-2017 | 09:23:08 | 1,163 | 1504.00 | XLON | 564138 | |
24-Feb-2017 | 09:22:54 | 844 | 1505.00 | XLON | 563780 | |
24-Feb-2017 | 09:22:54 | 855 | 1505.00 | XLON | 563778 | |
24-Feb-2017 | 09:22:54 | 585 | 1505.00 | XLON | 563776 | |
24-Feb-2017 | 09:22:53 | 259 | 1505.00 | XLON | 563754 | |
24-Feb-2017 | 09:18:16 | 840 | 1503.00 | XLON | 557483 | |
24-Feb-2017 | 09:18:16 | 867 | 1503.00 | XLON | 557485 | |
24-Feb-2017 | 09:18:16 | 825 | 1503.00 | XLON | 557487 | |
24-Feb-2017 | 09:17:20 | 104 | 1503.00 | XLON | 555904 | |
24-Feb-2017 | 09:17:19 | 258 | 1503.00 | XLON | 555887 | |
24-Feb-2017 | 09:17:19 | 565 | 1503.00 | XLON | 555881 | |
24-Feb-2017 | 09:13:48 | 1,191 | 1500.00 | XLON | 551351 | |
24-Feb-2017 | 09:12:59 | 521 | 1499.00 | XLON | 549924 | |
24-Feb-2017 | 09:12:59 | 335 | 1499.00 | XLON | 549922 | |
24-Feb-2017 | 09:08:09 | 243 | 1496.00 | XLON | 542835 | |
24-Feb-2017 | 09:07:58 | 607 | 1496.00 | XLON | 542686 | |
24-Feb-2017 | 09:07:58 | 22 | 1496.00 | XLON | 542684 | |
24-Feb-2017 | 09:07:56 | 223 | 1496.00 | XLON | 542621 | |
24-Feb-2017 | 09:07:55 | 566 | 1496.00 | XLON | 542599 | |
24-Feb-2017 | 09:03:05 | 912 | 1498.00 | XLON | 535120 | |
24-Feb-2017 | 09:02:08 | 26 | 1498.00 | XLON | 533990 | |
24-Feb-2017 | 09:02:08 | 885 | 1498.00 | XLON | 533988 | |
24-Feb-2017 | 09:00:56 | 917 | 1498.00 | XLON | 532480 | |
24-Feb-2017 | 08:58:25 | 320 | 1498.00 | XLON | 528382 | |
24-Feb-2017 | 08:58:25 | 178 | 1498.00 | XLON | 528376 | |
24-Feb-2017 | 08:58:25 | 725 | 1498.00 | XLON | 528374 | |
24-Feb-2017 | 08:58:25 | 941 | 1498.00 | XLON | 528372 | |
24-Feb-2017 | 08:56:42 | 720 | 1498.00 | XLON | 525905 | |
24-Feb-2017 | 08:56:42 | 608 | 1498.00 | XLON | 525903 | |
24-Feb-2017 | 08:52:15 | 956 | 1495.00 | XLON | 519788 | |
24-Feb-2017 | 08:47:56 | 736 | 1496.00 | XLON | 514214 | |
24-Feb-2017 | 08:47:56 | 154 | 1496.00 | XLON | 514212 | |
24-Feb-2017 | 08:42:06 | 885 | 1495.00 | XLON | 505652 | |
24-Feb-2017 | 08:40:21 | 861 | 1495.00 | XLON | 503148 | |
24-Feb-2017 | 08:37:27 | 921 | 1496.00 | XLON | 498967 | |
24-Feb-2017 | 08:32:18 | 869 | 1494.00 | XLON | 491872 | |
24-Feb-2017 | 08:29:38 | 824 | 1496.00 | XLON | 486979 | |
24-Feb-2017 | 08:27:21 | 891 | 1495.00 | XLON | 483321 | |
24-Feb-2017 | 08:25:00 | 876 | 1493.00 | XLON | 479941 | |
24-Feb-2017 | 08:23:00 | 912 | 1493.00 | XLON | 477065 | |
24-Feb-2017 | 08:20:47 | 793 | 1494.00 | XLON | 474709 | |
24-Feb-2017 | 08:20:16 | 879 | 1495.00 | XLON | 473856 | |
24-Feb-2017 | 08:17:50 | 926 | 1494.00 | XLON | 470268 | |
24-Feb-2017 | 08:17:49 | 3 | 1494.00 | XLON | 470250 | |
24-Feb-2017 | 08:17:48 | 925 | 1494.00 | XLON | 470226 | |
24-Feb-2017 | 08:16:56 | 194 | 1495.00 | XLON | 469180 | |
24-Feb-2017 | 08:16:56 | 580 | 1495.00 | XLON | 469178 | |
24-Feb-2017 | 08:15:28 | 896 | 1496.00 | XLON | 467078 | |
24-Feb-2017 | 08:13:55 | 204 | 1496.00 | XLON | 464696 | |
24-Feb-2017 | 08:13:55 | 996 | 1496.00 | XLON | 464694 | |
24-Feb-2017 | 08:13:23 | 676 | 1497.00 | XLON | 463940 | |
24-Feb-2017 | 08:13:23 | 339 | 1497.00 | XLON | 463938 | |
24-Feb-2017 | 08:13:23 | 457 | 1497.00 | XLON | 463944 | |
24-Feb-2017 | 08:13:23 | 909 | 1497.00 | XLON | 463942 | |
24-Feb-2017 | 08:13:22 | 193 | 1497.00 | XLON | 463910 | |
24-Feb-2017 | 08:07:37 | 773 | 1494.00 | XLON | 454704 | |
24-Feb-2017 | 08:05:51 | 407 | 1494.00 | XLON | 451820 | |
24-Feb-2017 | 08:05:43 | 477 | 1494.00 | XLON | 451448 | |
24-Feb-2017 | 08:05:43 | 894 | 1494.00 | XLON | 451446 | |
24-Feb-2017 | 08:05:42 | 938 | 1495.00 | XLON | 451376 | |
24-Feb-2017 | 08:05:42 | 153 | 1495.00 | XLON | 451374 | |
24-Feb-2017 | 08:05:42 | 923 | 1495.00 | XLON | 451372 | |
24-Feb-2017 | 08:05:42 | 762 | 1495.00 | XLON | 451359 | |
24-Feb-2017 | 08:05:42 | 960 | 1495.00 | XLON | 451357 | |
24-Feb-2017 | 08:04:06 | 868 | 1496.00 | XLON | 447963 | |
24-Feb-2017 | 08:04:06 | 264 | 1496.00 | XLON | 447961 | |
24-Feb-2017 | 08:01:49 | 880 | 1496.00 | XLON | 444090 |
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: | 24 February 2017 |
Number of ordinary shares purchased: | 152,157 |
Volume weighted average price paid per share (€): | 16.7234 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
24-Feb-2017 | 16:28:07 | 189 | 16.745 | XAMS | 1276669 | |
24-Feb-2017 | 16:28:07 | 115 | 16.745 | XAMS | 1276660 | |
24-Feb-2017 | 16:28:07 | 89 | 16.745 | XAMS | 1276616 | |
24-Feb-2017 | 16:28:07 | 370 | 16.745 | XAMS | 1276606 | |
24-Feb-2017 | 16:28:04 | 214 | 16.74 | XAMS | 1276198 | |
24-Feb-2017 | 16:27:02 | 269 | 16.73 | XAMS | 1272925 | |
24-Feb-2017 | 16:26:49 | 337 | 16.73 | XAMS | 1272333 | |
24-Feb-2017 | 16:26:49 | 307 | 16.73 | XAMS | 1272330 | |
24-Feb-2017 | 16:26:49 | 377 | 16.73 | XAMS | 1272328 | |
24-Feb-2017 | 16:25:35 | 647 | 16.73 | XAMS | 1266854 | |
24-Feb-2017 | 16:23:55 | 608 | 16.73 | XAMS | 1261736 | |
24-Feb-2017 | 16:23:55 | 36 | 16.73 | XAMS | 1261734 | |
24-Feb-2017 | 16:23:39 | 595 | 16.735 | XAMS | 1260914 | |
24-Feb-2017 | 16:23:14 | 568 | 16.735 | XAMS | 1259692 | |
24-Feb-2017 | 16:20:29 | 579 | 16.75 | XAMS | 1251373 | |
24-Feb-2017 | 16:20:29 | 598 | 16.75 | XAMS | 1251364 | |
24-Feb-2017 | 16:19:31 | 732 | 16.75 | XAMS | 1248612 | |
24-Feb-2017 | 16:19:31 | 631 | 16.75 | XAMS | 1248610 | |
24-Feb-2017 | 16:18:15 | 696 | 16.75 | XAMS | 1245163 | |
24-Feb-2017 | 16:18:15 | 614 | 16.75 | XAMS | 1245161 | |
24-Feb-2017 | 16:15:05 | 592 | 16.74 | XAMS | 1236226 | |
24-Feb-2017 | 16:15:05 | 599 | 16.74 | XAMS | 1236228 | |
24-Feb-2017 | 16:13:09 | 591 | 16.735 | XAMS | 1229808 | |
24-Feb-2017 | 16:13:09 | 64 | 16.735 | XAMS | 1229806 | |
24-Feb-2017 | 16:09:52 | 683 | 16.725 | XAMS | 1220463 | |
24-Feb-2017 | 16:07:17 | 575 | 16.725 | XAMS | 1214255 | |
24-Feb-2017 | 16:07:16 | 656 | 16.725 | XAMS | 1214203 | |
24-Feb-2017 | 16:06:20 | 687 | 16.725 | XAMS | 1211706 | |
24-Feb-2017 | 16:04:40 | 553 | 16.715 | XAMS | 1205829 | |
24-Feb-2017 | 16:04:40 | 369 | 16.715 | XAMS | 1205827 | |
24-Feb-2017 | 16:00:00 | 675 | 16.71 | XAMS | 1193526 | |
24-Feb-2017 | 15:59:14 | 1676 | 16.715 | XAMS | 1191448 | |
24-Feb-2017 | 15:54:18 | 825 | 16.71 | XAMS | 1180543 | |
24-Feb-2017 | 15:54:18 | 675 | 16.71 | XAMS | 1180538 | |
24-Feb-2017 | 15:54:18 | 716 | 16.71 | XAMS | 1180536 | |
24-Feb-2017 | 15:54:18 | 622 | 16.71 | XAMS | 1180534 | |
24-Feb-2017 | 15:49:40 | 103 | 16.7 | XAMS | 1169568 | |
24-Feb-2017 | 15:49:40 | 643 | 16.7 | XAMS | 1169566 | |
24-Feb-2017 | 15:46:37 | 575 | 16.7 | XAMS | 1162433 | |
24-Feb-2017 | 15:40:29 | 616 | 16.695 | XAMS | 1148876 | |
24-Feb-2017 | 15:37:27 | 688 | 16.7 | XAMS | 1142045 | |
24-Feb-2017 | 15:35:18 | 628 | 16.7 | XAMS | 1136882 | |
24-Feb-2017 | 15:32:21 | 616 | 16.7 | XAMS | 1130231 | |
24-Feb-2017 | 15:32:20 | 679 | 16.7 | XAMS | 1130178 | |
24-Feb-2017 | 15:29:00 | 18 | 16.7 | XAMS | 1122656 | |
24-Feb-2017 | 15:29:00 | 600 | 16.7 | XAMS | 1122648 | |
24-Feb-2017 | 15:25:34 | 673 | 16.695 | XAMS | 1115302 | |
24-Feb-2017 | 15:22:37 | 688 | 16.69 | XAMS | 1108050 | |
24-Feb-2017 | 15:19:55 | 144 | 16.695 | XAMS | 1102505 | |
24-Feb-2017 | 15:19:53 | 526 | 16.695 | XAMS | 1102431 | |
24-Feb-2017 | 15:18:07 | 214 | 16.705 | XAMS | 1098279 | |
24-Feb-2017 | 15:18:07 | 422 | 16.705 | XAMS | 1098277 | |
24-Feb-2017 | 15:14:42 | 431 | 16.7 | XAMS | 1089669 | |
24-Feb-2017 | 15:14:42 | 100 | 16.7 | XAMS | 1089666 | |
24-Feb-2017 | 15:14:42 | 100 | 16.7 | XAMS | 1089664 | |
24-Feb-2017 | 15:14:04 | 681 | 16.71 | XAMS | 1088217 | |
24-Feb-2017 | 15:10:51 | 690 | 16.705 | XAMS | 1080454 | |
24-Feb-2017 | 15:07:39 | 609 | 16.7 | XAMS | 1072172 | |
24-Feb-2017 | 15:07:39 | 628 | 16.7 | XAMS | 1072166 | |
24-Feb-2017 | 15:03:31 | 672 | 16.71 | XAMS | 1059182 | |
24-Feb-2017 | 15:00:52 | 621 | 16.725 | XAMS | 1052425 | |
24-Feb-2017 | 15:00:52 | 617 | 16.725 | XAMS | 1052418 | |
24-Feb-2017 | 15:00:43 | 287 | 16.73 | XAMS | 1051954 | |
24-Feb-2017 | 15:00:43 | 100 | 16.73 | XAMS | 1051952 | |
24-Feb-2017 | 15:00:43 | 100 | 16.73 | XAMS | 1051950 | |
24-Feb-2017 | 15:00:43 | 267 | 16.73 | XAMS | 1051948 | |
24-Feb-2017 | 14:58:39 | 952 | 16.725 | XAMS | 1043828 | |
24-Feb-2017 | 14:58:39 | 602 | 16.73 | XAMS | 1043826 | |
24-Feb-2017 | 14:58:39 | 704 | 16.73 | XAMS | 1043824 | |
24-Feb-2017 | 14:58:39 | 90 | 16.73 | XAMS | 1043822 | |
24-Feb-2017 | 14:55:33 | 793 | 16.735 | XAMS | 1035996 | |
24-Feb-2017 | 14:54:02 | 985 | 16.73 | XAMS | 1032765 | |
24-Feb-2017 | 14:54:02 | 172 | 16.73 | XAMS | 1032763 | |
24-Feb-2017 | 14:53:13 | 54 | 16.725 | XAMS | 1031045 | |
24-Feb-2017 | 14:53:07 | 181 | 16.725 | XAMS | 1030834 | |
24-Feb-2017 | 14:53:01 | 200 | 16.725 | XAMS | 1030669 | |
24-Feb-2017 | 14:52:17 | 223 | 16.725 | XAMS | 1029040 | |
24-Feb-2017 | 14:52:17 | 834 | 16.725 | XAMS | 1029038 | |
24-Feb-2017 | 14:49:46 | 655 | 16.72 | XAMS | 1023645 | |
24-Feb-2017 | 14:49:46 | 803 | 16.72 | XAMS | 1023643 | |
24-Feb-2017 | 14:46:56 | 588 | 16.715 | XAMS | 1016513 | |
24-Feb-2017 | 14:43:09 | 633 | 16.705 | XAMS | 1007794 | |
24-Feb-2017 | 14:42:16 | 92 | 16.71 | XAMS | 1005318 | |
24-Feb-2017 | 14:42:11 | 99 | 16.71 | XAMS | 1005125 | |
24-Feb-2017 | 14:42:11 | 280 | 16.71 | XAMS | 1005123 | |
24-Feb-2017 | 14:42:11 | 100 | 16.71 | XAMS | 1005120 | |
24-Feb-2017 | 14:42:11 | 100 | 16.71 | XAMS | 1005118 | |
24-Feb-2017 | 14:40:47 | 100 | 16.715 | XAMS | 1000818 | |
24-Feb-2017 | 14:40:47 | 99 | 16.715 | XAMS | 1000820 | |
24-Feb-2017 | 14:40:47 | 200 | 16.715 | XAMS | 1000803 | |
24-Feb-2017 | 14:40:41 | 100 | 16.715 | XAMS | 1000527 | |
24-Feb-2017 | 14:40:41 | 100 | 16.715 | XAMS | 1000525 | |
24-Feb-2017 | 14:40:41 | 100 | 16.715 | XAMS | 1000523 | |
24-Feb-2017 | 14:40:41 | 583 | 16.72 | XAMS | 1000508 | |
24-Feb-2017 | 14:39:39 | 67 | 16.72 | XAMS | 997143 | |
24-Feb-2017 | 14:39:39 | 200 | 16.72 | XAMS | 997140 | |
24-Feb-2017 | 14:39:34 | 100 | 16.72 | XAMS | 996973 | |
24-Feb-2017 | 14:39:34 | 100 | 16.72 | XAMS | 996971 | |
24-Feb-2017 | 14:39:34 | 36 | 16.72 | XAMS | 996967 | |
24-Feb-2017 | 14:39:34 | 100 | 16.72 | XAMS | 996969 | |
24-Feb-2017 | 14:39:10 | 71 | 16.72 | XAMS | 995990 | |
24-Feb-2017 | 14:39:10 | 100 | 16.72 | XAMS | 995988 | |
24-Feb-2017 | 14:39:01 | 100 | 16.72 | XAMS | 995451 | |
24-Feb-2017 | 14:39:01 | 100 | 16.72 | XAMS | 995448 | |
24-Feb-2017 | 14:38:55 | 100 | 16.72 | XAMS | 995130 | |
24-Feb-2017 | 14:38:55 | 100 | 16.72 | XAMS | 995128 | |
24-Feb-2017 | 14:38:51 | 68 | 16.72 | XAMS | 994828 | |
24-Feb-2017 | 14:38:51 | 32 | 16.72 | XAMS | 994826 | |
24-Feb-2017 | 14:38:44 | 100 | 16.72 | XAMS | 994643 | |
24-Feb-2017 | 14:38:44 | 100 | 16.72 | XAMS | 994641 | |
24-Feb-2017 | 14:38:38 | 654 | 16.725 | XAMS | 994484 | |
24-Feb-2017 | 14:38:12 | 100 | 16.72 | XAMS | 993308 | |
24-Feb-2017 | 14:38:12 | 100 | 16.72 | XAMS | 993306 | |
24-Feb-2017 | 14:38:12 | 100 | 16.72 | XAMS | 993304 | |
24-Feb-2017 | 14:38:12 | 100 | 16.72 | XAMS | 993302 | |
24-Feb-2017 | 14:33:20 | 182 | 16.705 | XAMS | 978239 | |
24-Feb-2017 | 14:33:02 | 464 | 16.705 | XAMS | 977259 | |
24-Feb-2017 | 14:31:51 | 614 | 16.72 | XAMS | 973536 | |
24-Feb-2017 | 14:31:51 | 687 | 16.725 | XAMS | 973526 | |
24-Feb-2017 | 14:28:42 | 617 | 16.71 | XAMS | 961111 | |
24-Feb-2017 | 14:28:05 | 604 | 16.715 | XAMS | 959994 | |
24-Feb-2017 | 14:26:47 | 580 | 16.715 | XAMS | 958075 | |
24-Feb-2017 | 14:20:28 | 629 | 16.69 | XAMS | 944884 | |
24-Feb-2017 | 14:16:40 | 699 | 16.705 | XAMS | 938042 | |
24-Feb-2017 | 14:14:46 | 605 | 16.73 | XAMS | 934993 | |
24-Feb-2017 | 14:12:13 | 660 | 16.745 | XAMS | 930780 | |
24-Feb-2017 | 14:09:31 | 666 | 16.75 | XAMS | 926447 | |
24-Feb-2017 | 14:08:55 | 239 | 16.75 | XAMS | 925480 | |
24-Feb-2017 | 14:08:54 | 424 | 16.75 | XAMS | 925446 | |
24-Feb-2017 | 14:08:09 | 596 | 16.75 | XAMS | 924155 | |
24-Feb-2017 | 14:06:30 | 646 | 16.755 | XAMS | 921391 | |
24-Feb-2017 | 14:00:16 | 184 | 16.725 | XAMS | 910205 | |
24-Feb-2017 | 13:59:29 | 380 | 16.725 | XAMS | 908559 | |
24-Feb-2017 | 13:59:29 | 602 | 16.73 | XAMS | 908557 | |
24-Feb-2017 | 13:53:11 | 205 | 16.72 | XAMS | 897842 | |
24-Feb-2017 | 13:53:11 | 384 | 16.72 | XAMS | 897840 | |
24-Feb-2017 | 13:51:57 | 377 | 16.72 | XAMS | 896081 | |
24-Feb-2017 | 13:51:57 | 218 | 16.72 | XAMS | 896079 | |
24-Feb-2017 | 13:48:51 | 624 | 16.735 | XAMS | 891163 | |
24-Feb-2017 | 13:48:51 | 697 | 16.74 | XAMS | 891161 | |
24-Feb-2017 | 13:42:22 | 234 | 16.715 | XAMS | 882130 | |
24-Feb-2017 | 13:42:22 | 368 | 16.715 | XAMS | 882128 | |
24-Feb-2017 | 13:40:16 | 582 | 16.715 | XAMS | 879008 | |
24-Feb-2017 | 13:40:11 | 250 | 16.72 | XAMS | 878893 | |
24-Feb-2017 | 13:40:11 | 432 | 16.72 | XAMS | 878891 | |
24-Feb-2017 | 13:37:31 | 468 | 16.725 | XAMS | 874970 | |
24-Feb-2017 | 13:37:31 | 110 | 16.725 | XAMS | 874968 | |
24-Feb-2017 | 13:34:02 | 624 | 16.705 | XAMS | 870529 | |
24-Feb-2017 | 13:33:32 | 491 | 16.71 | XAMS | 869768 | |
24-Feb-2017 | 13:31:42 | 77 | 16.71 | XAMS | 867624 | |
24-Feb-2017 | 13:28:58 | 663 | 16.715 | XAMS | 863461 | |
24-Feb-2017 | 13:25:41 | 584 | 16.695 | XAMS | 857973 | |
24-Feb-2017 | 13:18:12 | 585 | 16.665 | XAMS | 847649 | |
24-Feb-2017 | 13:14:20 | 636 | 16.69 | XAMS | 842837 | |
24-Feb-2017 | 13:13:07 | 452 | 16.705 | XAMS | 841124 | |
24-Feb-2017 | 13:13:07 | 241 | 16.705 | XAMS | 841122 | |
24-Feb-2017 | 13:13:07 | 588 | 16.71 | XAMS | 841120 | |
24-Feb-2017 | 13:10:00 | 99 | 16.71 | XAMS | 836883 | |
24-Feb-2017 | 13:10:00 | 517 | 16.71 | XAMS | 836881 | |
24-Feb-2017 | 12:59:03 | 647 | 16.69 | XAMS | 822860 | |
24-Feb-2017 | 12:56:27 | 586 | 16.71 | XAMS | 819816 | |
24-Feb-2017 | 12:56:27 | 597 | 16.71 | XAMS | 819814 | |
24-Feb-2017 | 12:49:24 | 661 | 16.71 | XAMS | 811945 | |
24-Feb-2017 | 12:47:00 | 667 | 16.72 | XAMS | 809895 | |
24-Feb-2017 | 12:45:44 | 655 | 16.715 | XAMS | 805463 | |
24-Feb-2017 | 12:40:24 | 627 | 16.69 | XAMS | 799577 | |
24-Feb-2017 | 12:38:15 | 638 | 16.69 | XAMS | 797086 | |
24-Feb-2017 | 12:38:15 | 668 | 16.69 | XAMS | 797080 | |
24-Feb-2017 | 12:33:47 | 623 | 16.68 | XAMS | 792092 | |
24-Feb-2017 | 12:28:01 | 15 | 16.68 | XAMS | 785921 | |
24-Feb-2017 | 12:28:01 | 2 | 16.68 | XAMS | 785919 | |
24-Feb-2017 | 12:28:01 | 571 | 16.68 | XAMS | 785917 | |
24-Feb-2017 | 12:23:44 | 627 | 16.69 | XAMS | 782301 | |
24-Feb-2017 | 12:21:19 | 67 | 16.705 | XAMS | 779905 | |
24-Feb-2017 | 12:21:04 | 575 | 16.705 | XAMS | 779665 | |
24-Feb-2017 | 12:20:52 | 516 | 16.705 | XAMS | 779423 | |
24-Feb-2017 | 12:20:52 | 83 | 16.705 | XAMS | 779421 | |
24-Feb-2017 | 12:20:47 | 647 | 16.705 | XAMS | 779334 | |
24-Feb-2017 | 12:14:59 | 434 | 16.705 | XAMS | 773032 | |
24-Feb-2017 | 12:14:59 | 155 | 16.705 | XAMS | 773030 | |
24-Feb-2017 | 12:10:51 | 600 | 16.705 | XAMS | 769022 | |
24-Feb-2017 | 12:06:19 | 89 | 16.715 | XAMS | 763883 | |
24-Feb-2017 | 12:06:19 | 473 | 16.715 | XAMS | 763881 | |
24-Feb-2017 | 12:06:17 | 589 | 16.72 | XAMS | 763846 | |
24-Feb-2017 | 12:01:15 | 636 | 16.645 | XAMS | 756809 | |
24-Feb-2017 | 12:01:13 | 640 | 16.665 | XAMS | 756800 | |
24-Feb-2017 | 11:58:50 | 260 | 16.67 | XAMS | 753534 | |
24-Feb-2017 | 11:58:43 | 333 | 16.67 | XAMS | 753350 | |
24-Feb-2017 | 11:58:43 | 608 | 16.675 | XAMS | 753346 | |
24-Feb-2017 | 11:54:49 | 566 | 16.675 | XAMS | 747044 | |
24-Feb-2017 | 11:51:31 | 577 | 16.675 | XAMS | 742235 | |
24-Feb-2017 | 11:48:42 | 102 | 16.69 | XAMS | 738388 | |
24-Feb-2017 | 11:48:42 | 4 | 16.69 | XAMS | 738386 | |
24-Feb-2017 | 11:48:33 | 473 | 16.69 | XAMS | 738246 | |
24-Feb-2017 | 11:45:09 | 526 | 16.72 | XAMS | 734103 | |
24-Feb-2017 | 11:45:09 | 95 | 16.72 | XAMS | 734101 | |
24-Feb-2017 | 11:42:24 | 646 | 16.73 | XAMS | 730916 | |
24-Feb-2017 | 11:38:35 | 596 | 16.73 | XAMS | 727259 | |
24-Feb-2017 | 11:36:33 | 681 | 16.73 | XAMS | 724912 | |
24-Feb-2017 | 11:36:32 | 2 | 16.73 | XAMS | 724894 | |
24-Feb-2017 | 11:34:08 | 431 | 16.735 | XAMS | 721947 | |
24-Feb-2017 | 11:34:08 | 197 | 16.735 | XAMS | 721951 | |
24-Feb-2017 | 11:34:08 | 435 | 16.735 | XAMS | 721949 | |
24-Feb-2017 | 11:34:05 | 3 | 16.735 | XAMS | 721863 | |
24-Feb-2017 | 11:33:30 | 126 | 16.735 | XAMS | 721211 | |
24-Feb-2017 | 11:33:18 | 123 | 16.735 | XAMS | 721003 | |
24-Feb-2017 | 11:32:06 | 4 | 16.735 | XAMS | 718874 | |
24-Feb-2017 | 11:32:06 | 4 | 16.735 | XAMS | 718872 | |
24-Feb-2017 | 11:31:50 | 9 | 16.735 | XAMS | 718626 | |
24-Feb-2017 | 11:29:08 | 592 | 16.74 | XAMS | 715970 | |
24-Feb-2017 | 11:21:42 | 611 | 16.71 | XAMS | 707784 | |
24-Feb-2017 | 11:20:06 | 686 | 16.71 | XAMS | 705914 | |
24-Feb-2017 | 11:17:12 | 572 | 16.705 | XAMS | 702695 | |
24-Feb-2017 | 11:13:54 | 572 | 16.705 | XAMS | 698738 | |
24-Feb-2017 | 11:11:44 | 356 | 16.73 | XAMS | 695866 | |
24-Feb-2017 | 11:11:44 | 344 | 16.73 | XAMS | 695864 | |
24-Feb-2017 | 11:09:45 | 591 | 16.73 | XAMS | 693985 | |
24-Feb-2017 | 11:06:13 | 84 | 16.735 | XAMS | 689786 | |
24-Feb-2017 | 11:06:13 | 172 | 16.735 | XAMS | 689784 | |
24-Feb-2017 | 11:06:13 | 410 | 16.735 | XAMS | 689773 | |
24-Feb-2017 | 11:06:13 | 645 | 16.735 | XAMS | 689759 | |
24-Feb-2017 | 11:01:45 | 535 | 16.73 | XAMS | 684847 | |
24-Feb-2017 | 11:01:10 | 17 | 16.73 | XAMS | 684363 | |
24-Feb-2017 | 11:01:10 | 19 | 16.73 | XAMS | 684361 | |
24-Feb-2017 | 10:55:57 | 695 | 16.74 | XAMS | 678334 | |
24-Feb-2017 | 10:55:14 | 575 | 16.75 | XAMS | 677299 | |
24-Feb-2017 | 10:55:14 | 206 | 16.75 | XAMS | 677297 | |
24-Feb-2017 | 10:55:12 | 18 | 16.75 | XAMS | 677249 | |
24-Feb-2017 | 10:55:12 | 18 | 16.75 | XAMS | 677241 | |
24-Feb-2017 | 10:54:07 | 18 | 16.75 | XAMS | 675975 | |
24-Feb-2017 | 10:54:07 | 389 | 16.75 | XAMS | 675973 | |
24-Feb-2017 | 10:54:01 | 646 | 16.755 | XAMS | 675854 | |
24-Feb-2017 | 10:42:40 | 678 | 16.765 | XAMS | 660221 | |
24-Feb-2017 | 10:40:24 | 659 | 16.785 | XAMS | 657728 | |
24-Feb-2017 | 10:35:03 | 566 | 16.79 | XAMS | 651539 | |
24-Feb-2017 | 10:29:58 | 645 | 16.815 | XAMS | 642501 | |
24-Feb-2017 | 10:22:52 | 678 | 16.81 | XAMS | 635481 | |
24-Feb-2017 | 10:20:20 | 568 | 16.815 | XAMS | 632520 | |
24-Feb-2017 | 10:17:58 | 598 | 16.83 | XAMS | 629790 | |
24-Feb-2017 | 10:17:58 | 39 | 16.83 | XAMS | 629788 | |
24-Feb-2017 | 10:17:34 | 66 | 16.835 | XAMS | 629369 | |
24-Feb-2017 | 10:17:34 | 514 | 16.835 | XAMS | 629367 | |
24-Feb-2017 | 10:13:04 | 120 | 16.81 | XAMS | 624865 | |
24-Feb-2017 | 10:13:04 | 8 | 16.81 | XAMS | 624863 | |
24-Feb-2017 | 10:13:04 | 493 | 16.81 | XAMS | 624861 | |
24-Feb-2017 | 10:05:47 | 599 | 16.805 | XAMS | 617621 | |
24-Feb-2017 | 10:04:58 | 685 | 16.8 | XAMS | 616752 | |
24-Feb-2017 | 09:57:11 | 666 | 16.79 | XAMS | 608040 | |
24-Feb-2017 | 09:52:51 | 150 | 16.8 | XAMS | 603349 | |
24-Feb-2017 | 09:52:51 | 526 | 16.8 | XAMS | 603346 | |
24-Feb-2017 | 09:52:43 | 587 | 16.805 | XAMS | 603184 | |
24-Feb-2017 | 09:51:46 | 637 | 16.805 | XAMS | 602059 | |
24-Feb-2017 | 09:47:53 | 181 | 16.765 | XAMS | 597488 | |
24-Feb-2017 | 09:47:53 | 404 | 16.765 | XAMS | 597486 | |
24-Feb-2017 | 09:47:20 | 572 | 16.765 | XAMS | 596614 | |
24-Feb-2017 | 09:45:00 | 692 | 16.765 | XAMS | 593523 | |
24-Feb-2017 | 09:42:08 | 597 | 16.76 | XAMS | 589580 | |
24-Feb-2017 | 09:42:08 | 89 | 16.76 | XAMS | 589578 | |
24-Feb-2017 | 09:31:42 | 625 | 16.755 | XAMS | 575462 | |
24-Feb-2017 | 09:31:42 | 412 | 16.755 | XAMS | 575460 | |
24-Feb-2017 | 09:30:30 | 220 | 16.755 | XAMS | 574149 | |
24-Feb-2017 | 09:26:51 | 204 | 16.765 | XAMS | 569294 | |
24-Feb-2017 | 09:26:51 | 412 | 16.765 | XAMS | 569292 | |
24-Feb-2017 | 09:23:08 | 97 | 16.795 | XAMS | 564135 | |
24-Feb-2017 | 09:23:08 | 430 | 16.795 | XAMS | 564133 | |
24-Feb-2017 | 09:23:08 | 135 | 16.795 | XAMS | 564131 | |
24-Feb-2017 | 09:21:39 | 667 | 16.785 | XAMS | 561960 | |
24-Feb-2017 | 09:21:39 | 596 | 16.785 | XAMS | 561954 | |
24-Feb-2017 | 09:18:27 | 699 | 16.76 | XAMS | 557745 | |
24-Feb-2017 | 09:18:16 | 672 | 16.765 | XAMS | 557481 | |
24-Feb-2017 | 09:18:15 | 684 | 16.77 | XAMS | 557429 | |
24-Feb-2017 | 09:17:19 | 124 | 16.77 | XAMS | 555879 | |
24-Feb-2017 | 09:17:19 | 520 | 16.77 | XAMS | 555877 | |
24-Feb-2017 | 09:16:30 | 317 | 16.765 | XAMS | 554834 | |
24-Feb-2017 | 09:16:30 | 257 | 16.765 | XAMS | 554832 | |
24-Feb-2017 | 09:13:44 | 595 | 16.75 | XAMS | 551289 | |
24-Feb-2017 | 09:13:00 | 899 | 16.75 | XAMS | 549963 | |
24-Feb-2017 | 09:08:21 | 687 | 16.715 | XAMS | 543071 | |
24-Feb-2017 | 09:06:50 | 698 | 16.72 | XAMS | 540992 | |
24-Feb-2017 | 09:04:29 | 670 | 16.725 | XAMS | 537337 | |
24-Feb-2017 | 09:02:08 | 652 | 16.74 | XAMS | 533994 | |
24-Feb-2017 | 09:02:08 | 567 | 16.74 | XAMS | 533992 | |
24-Feb-2017 | 08:59:50 | 583 | 16.745 | XAMS | 530623 | |
24-Feb-2017 | 08:56:42 | 3 | 16.735 | XAMS | 525932 | |
24-Feb-2017 | 08:56:42 | 604 | 16.735 | XAMS | 525930 | |
24-Feb-2017 | 08:55:42 | 610 | 16.74 | XAMS | 524327 | |
24-Feb-2017 | 08:54:20 | 268 | 16.725 | XAMS | 522779 | |
24-Feb-2017 | 08:52:09 | 624 | 16.715 | XAMS | 519684 | |
24-Feb-2017 | 08:51:12 | 55 | 16.715 | XAMS | 518676 | |
24-Feb-2017 | 08:48:11 | 601 | 16.715 | XAMS | 514686 | |
24-Feb-2017 | 08:44:40 | 582 | 16.715 | XAMS | 509828 | |
24-Feb-2017 | 08:43:14 | 122 | 16.71 | XAMS | 507563 | |
24-Feb-2017 | 08:42:54 | 517 | 16.71 | XAMS | 507016 | |
24-Feb-2017 | 08:42:06 | 592 | 16.71 | XAMS | 505654 | |
24-Feb-2017 | 08:39:55 | 588 | 16.715 | XAMS | 502248 | |
24-Feb-2017 | 08:35:43 | 683 | 16.72 | XAMS | 496321 | |
24-Feb-2017 | 08:34:31 | 517 | 16.705 | XAMS | 494693 | |
24-Feb-2017 | 08:34:31 | 147 | 16.705 | XAMS | 494691 | |
24-Feb-2017 | 08:31:15 | 516 | 16.7 | XAMS | 490580 | |
24-Feb-2017 | 08:31:13 | 99 | 16.7 | XAMS | 490531 | |
24-Feb-2017 | 08:29:57 | 655 | 16.7 | XAMS | 487662 | |
24-Feb-2017 | 08:27:21 | 13 | 16.695 | XAMS | 483325 | |
24-Feb-2017 | 08:27:21 | 594 | 16.695 | XAMS | 483323 | |
24-Feb-2017 | 08:26:24 | 192 | 16.69 | XAMS | 482250 | |
24-Feb-2017 | 08:24:56 | 502 | 16.68 | XAMS | 479762 | |
24-Feb-2017 | 08:24:56 | 158 | 16.68 | XAMS | 479760 | |
24-Feb-2017 | 08:23:44 | 587 | 16.68 | XAMS | 477990 | |
24-Feb-2017 | 08:23:01 | 578 | 16.68 | XAMS | 477085 | |
24-Feb-2017 | 08:22:35 | 433 | 16.69 | XAMS | 476726 | |
24-Feb-2017 | 08:22:35 | 152 | 16.69 | XAMS | 476724 | |
24-Feb-2017 | 08:20:16 | 667 | 16.69 | XAMS | 473858 | |
24-Feb-2017 | 08:20:16 | 263 | 16.695 | XAMS | 473852 | |
24-Feb-2017 | 08:20:16 | 392 | 16.695 | XAMS | 473854 | |
24-Feb-2017 | 08:20:10 | 753 | 16.7 | XAMS | 473638 | |
24-Feb-2017 | 08:20:04 | 648 | 16.705 | XAMS | 473518 | |
24-Feb-2017 | 08:18:14 | 566 | 16.675 | XAMS | 470793 | |
24-Feb-2017 | 08:17:30 | 17 | 16.685 | XAMS | 469877 | |
24-Feb-2017 | 08:17:30 | 681 | 16.685 | XAMS | 469873 | |
24-Feb-2017 | 08:16:34 | 197 | 16.695 | XAMS | 468675 | |
24-Feb-2017 | 08:16:34 | 413 | 16.695 | XAMS | 468673 | |
24-Feb-2017 | 08:15:36 | 14 | 16.71 | XAMS | 467322 | |
24-Feb-2017 | 08:15:36 | 562 | 16.71 | XAMS | 467320 | |
24-Feb-2017 | 08:13:23 | 584 | 16.715 | XAMS | 463946 | |
24-Feb-2017 | 08:13:01 | 561 | 16.72 | XAMS | 463417 | |
24-Feb-2017 | 08:13:00 | 602 | 16.725 | XAMS | 463397 | |
24-Feb-2017 | 08:13:00 | 781 | 16.725 | XAMS | 463392 | |
24-Feb-2017 | 08:12:35 | 597 | 16.73 | XAMS | 462898 | |
24-Feb-2017 | 08:12:35 | 438 | 16.73 | XAMS | 462896 | |
24-Feb-2017 | 08:12:20 | 240 | 16.73 | XAMS | 462597 | |
24-Feb-2017 | 08:11:25 | 994 | 16.735 | XAMS | 461283 | |
24-Feb-2017 | 08:11:25 | 255 | 16.735 | XAMS | 461281 | |
24-Feb-2017 | 08:07:37 | 516 | 16.695 | XAMS | 454749 | |
24-Feb-2017 | 08:07:37 | 68 | 16.695 | XAMS | 454747 | |
24-Feb-2017 | 08:07:37 | 595 | 16.695 | XAMS | 454745 | |
24-Feb-2017 | 08:07:10 | 590 | 16.7 | XAMS | 454083 | |
24-Feb-2017 | 08:05:52 | 589 | 16.69 | XAMS | 451870 | |
24-Feb-2017 | 08:05:51 | 590 | 16.695 | XAMS | 451808 | |
24-Feb-2017 | 08:05:51 | 49 | 16.695 | XAMS | 451806 | |
24-Feb-2017 | 08:05:43 | 592 | 16.7 | XAMS | 451460 | |
24-Feb-2017 | 08:05:43 | 107 | 16.7 | XAMS | 451451 | |
24-Feb-2017 | 08:05:02 | 692 | 16.7 | XAMS | 450220 | |
24-Feb-2017 | 08:05:00 | 700 | 16.705 | XAMS | 449975 | |
24-Feb-2017 | 08:04:58 | 617 | 16.71 | XAMS | 449912 | |
24-Feb-2017 | 08:04:00 | 623 | 16.715 | XAMS | 447626 | |
24-Feb-2017 | 08:01:50 | 397 | 16.685 | XAMS | 444109 | |
24-Feb-2017 | 08:01:50 | 191 | 16.685 | XAMS | 444111 | |
24-Feb-2017 | 08:01:28 | 831 | 16.705 | XAMS | 443638 | |
24-Feb-2017 | 08:01:04 | 87 | 16.69 | XAMS | 442998 | |
24-Feb-2017 | 08:01:04 | 583 | 16.69 | XAMS | 442996 | |
24-Feb-2017 | 08:01:04 | 626 | 16.69 | XAMS | 442994 | |
24-Feb-2017 | 08:00:44 | 1089 | 16.69 | XAMS | 442298 | |
24-Feb-2017 | 08:00:34 | 66 | 16.695 | XAMS | 441907 | |
24-Feb-2017 | 08:00:34 | 600 | 16.695 | XAMS | 441905 | |
24-Feb-2017 | 08:00:34 | 153 | 16.695 | XAMS | 441903 | |
24-Feb-2017 | 08:00:34 | 491 | 16.695 | XAMS | 441901 |
Related Shares:
Relx