10th May 2017 17:26
10 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 151,860 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1602.2201 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,437,585 ordinary shares in treasury, and has 1,073,536,610 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,022,298 shares.
RELX NV announces that today it purchased through UBS Limited 135,210 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2608 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,677,156 ordinary shares in treasury, and has 956,474,678 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,472,778 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: | 10 May 2017 |
Number of ordinary shares purchased: | 151,860 |
Volume weighted average price paid per share (p): | 1602.2201 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
10-May-2017 | 15:28:46 | 926 | 1605.00 | XLON | 1386371 | |
10-May-2017 | 15:28:46 | 545 | 1605.00 | XLON | 1386367 | |
10-May-2017 | 15:28:46 | 36 | 1605.00 | XLON | 1386369 | |
10-May-2017 | 15:27:18 | 1,734 | 1605.00 | XLON | 1381856 | |
10-May-2017 | 15:26:24 | 68 | 1606.00 | XLON | 1378982 | |
10-May-2017 | 15:26:24 | 466 | 1606.00 | XLON | 1378980 | |
10-May-2017 | 15:26:24 | 500 | 1606.00 | XLON | 1378978 | |
10-May-2017 | 15:26:24 | 336 | 1606.00 | XLON | 1378976 | |
10-May-2017 | 15:25:12 | 500 | 1605.00 | XLON | 1374542 | |
10-May-2017 | 15:25:12 | 869 | 1605.00 | XLON | 1374540 | |
10-May-2017 | 15:25:12 | 41 | 1605.00 | XLON | 1374544 | |
10-May-2017 | 15:25:12 | 244 | 1605.00 | XLON | 1374538 | |
10-May-2017 | 15:23:09 | 186 | 1605.00 | XLON | 1367060 | |
10-May-2017 | 15:23:09 | 100 | 1605.00 | XLON | 1367058 | |
10-May-2017 | 15:23:09 | 1,065 | 1605.00 | XLON | 1367056 | |
10-May-2017 | 15:21:29 | 116 | 1605.00 | XLON | 1361290 | |
10-May-2017 | 15:21:29 | 500 | 1605.00 | XLON | 1361288 | |
10-May-2017 | 15:21:29 | 500 | 1605.00 | XLON | 1361286 | |
10-May-2017 | 15:21:29 | 356 | 1605.00 | XLON | 1361284 | |
10-May-2017 | 15:19:12 | 600 | 1605.00 | XLON | 1351603 | |
10-May-2017 | 15:19:12 | 173 | 1605.00 | XLON | 1351601 | |
10-May-2017 | 15:19:12 | 87 | 1605.00 | XLON | 1351599 | |
10-May-2017 | 15:19:12 | 700 | 1605.00 | XLON | 1351605 | |
10-May-2017 | 15:19:12 | 144 | 1605.00 | XLON | 1351607 | |
10-May-2017 | 15:12:16 | 848 | 1603.00 | XLON | 1329478 | |
10-May-2017 | 15:08:16 | 397 | 1604.00 | XLON | 1317975 | |
10-May-2017 | 15:08:16 | 973 | 1604.00 | XLON | 1317973 | |
10-May-2017 | 15:03:19 | 1,281 | 1604.00 | XLON | 1303713 | |
10-May-2017 | 15:01:33 | 1,198 | 1604.00 | XLON | 1297896 | |
10-May-2017 | 15:01:33 | 1,275 | 1604.00 | XLON | 1297890 | |
10-May-2017 | 14:59:44 | 1,365 | 1604.00 | XLON | 1290518 | |
10-May-2017 | 14:59:44 | 1,254 | 1604.00 | XLON | 1290471 | |
10-May-2017 | 14:59:44 | 523 | 1604.00 | XLON | 1290445 | |
10-May-2017 | 14:59:44 | 549 | 1604.00 | XLON | 1290443 | |
10-May-2017 | 14:47:42 | 868 | 1604.00 | XLON | 1256504 | |
10-May-2017 | 14:47:01 | 511 | 1604.00 | XLON | 1254047 | |
10-May-2017 | 14:43:32 | 428 | 1604.00 | XLON | 1244519 | |
10-May-2017 | 14:43:17 | 400 | 1604.00 | XLON | 1243965 | |
10-May-2017 | 14:43:17 | 439 | 1604.00 | XLON | 1243963 | |
10-May-2017 | 14:37:37 | 907 | 1605.00 | XLON | 1230221 | |
10-May-2017 | 14:37:37 | 146 | 1605.00 | XLON | 1230219 | |
10-May-2017 | 14:37:37 | 294 | 1605.00 | XLON | 1230217 | |
10-May-2017 | 14:34:45 | 1,361 | 1605.00 | XLON | 1222938 | |
10-May-2017 | 14:34:45 | 1,378 | 1605.00 | XLON | 1222936 | |
10-May-2017 | 14:31:07 | 1,250 | 1605.00 | XLON | 1213758 | |
10-May-2017 | 14:25:59 | 1,285 | 1606.00 | XLON | 1200729 | |
10-May-2017 | 14:23:13 | 643 | 1606.00 | XLON | 1192614 | |
10-May-2017 | 14:23:13 | 804 | 1606.00 | XLON | 1192612 | |
10-May-2017 | 14:19:34 | 417 | 1606.00 | XLON | 1183160 | |
10-May-2017 | 14:19:34 | 500 | 1606.00 | XLON | 1183158 | |
10-May-2017 | 14:19:34 | 600 | 1606.00 | XLON | 1183156 | |
10-May-2017 | 14:19:34 | 1,419 | 1606.00 | XLON | 1183152 | |
10-May-2017 | 14:19:34 | 502 | 1606.00 | XLON | 1183150 | |
10-May-2017 | 14:19:34 | 842 | 1606.00 | XLON | 1183148 | |
10-May-2017 | 14:06:06 | 1,335 | 1606.00 | XLON | 1148991 | |
10-May-2017 | 14:06:05 | 1,380 | 1606.00 | XLON | 1148911 | |
10-May-2017 | 14:02:51 | 1,393 | 1607.00 | XLON | 1140721 | |
10-May-2017 | 14:02:51 | 1,195 | 1607.00 | XLON | 1140719 | |
10-May-2017 | 14:02:51 | 487 | 1607.00 | XLON | 1140717 | |
10-May-2017 | 13:58:53 | 217 | 1605.00 | XLON | 1129123 | |
10-May-2017 | 13:58:06 | 1,512 | 1605.00 | XLON | 1126775 | |
10-May-2017 | 13:46:28 | 895 | 1603.00 | XLON | 1098407 | |
10-May-2017 | 13:46:21 | 1,227 | 1603.00 | XLON | 1098251 | |
10-May-2017 | 13:40:28 | 1,599 | 1604.00 | XLON | 1085076 | |
10-May-2017 | 13:40:28 | 1,300 | 1604.00 | XLON | 1085074 | |
10-May-2017 | 13:40:28 | 1,051 | 1604.00 | XLON | 1085072 | |
10-May-2017 | 13:39:59 | 301 | 1604.00 | XLON | 1083864 | |
10-May-2017 | 13:30:42 | 2,288 | 1605.00 | XLON | 1059934 | |
10-May-2017 | 13:30:22 | 210 | 1606.00 | XLON | 1058948 | |
10-May-2017 | 13:30:22 | 1,067 | 1606.00 | XLON | 1058950 | |
10-May-2017 | 13:30:22 | 1,411 | 1606.00 | XLON | 1058952 | |
10-May-2017 | 13:30:22 | 1,274 | 1606.00 | XLON | 1058946 | |
10-May-2017 | 13:21:05 | 1,249 | 1606.00 | XLON | 1039215 | |
10-May-2017 | 13:04:11 | 1,258 | 1607.00 | XLON | 1014469 | |
10-May-2017 | 13:04:11 | 823 | 1607.00 | XLON | 1014467 | |
10-May-2017 | 12:58:32 | 540 | 1607.00 | XLON | 1006410 | |
10-May-2017 | 12:47:44 | 443 | 1608.00 | XLON | 992004 | |
10-May-2017 | 12:47:44 | 895 | 1608.00 | XLON | 992002 | |
10-May-2017 | 12:47:38 | 1,202 | 1608.00 | XLON | 991816 | |
10-May-2017 | 12:47:29 | 1,351 | 1608.00 | XLON | 991586 | |
10-May-2017 | 12:47:14 | 915 | 1608.00 | XLON | 991284 | |
10-May-2017 | 12:45:58 | 98 | 1608.00 | XLON | 989521 | |
10-May-2017 | 12:45:13 | 420 | 1608.00 | XLON | 988725 | |
10-May-2017 | 12:45:13 | 204 | 1608.00 | XLON | 988723 | |
10-May-2017 | 12:42:08 | 341 | 1608.00 | XLON | 984516 | |
10-May-2017 | 12:41:26 | 699 | 1608.00 | XLON | 983698 | |
10-May-2017 | 12:38:25 | 124 | 1608.00 | XLON | 979608 | |
10-May-2017 | 12:38:25 | 2,000 | 1608.00 | XLON | 979606 | |
10-May-2017 | 12:36:45 | 805 | 1608.00 | XLON | 977606 | |
10-May-2017 | 12:34:00 | 1,422 | 1609.00 | XLON | 973954 | |
10-May-2017 | 12:05:37 | 848 | 1606.00 | XLON | 938841 | |
10-May-2017 | 12:02:35 | 1,517 | 1606.00 | XLON | 935413 | |
10-May-2017 | 11:46:10 | 1,414 | 1605.00 | XLON | 919115 | |
10-May-2017 | 11:35:49 | 250 | 1602.00 | XLON | 908593 | |
10-May-2017 | 11:35:03 | 420 | 1602.00 | XLON | 907496 | |
10-May-2017 | 11:34:57 | 887 | 1602.00 | XLON | 907292 | |
10-May-2017 | 11:34:46 | 1,258 | 1602.00 | XLON | 907012 | |
10-May-2017 | 11:12:03 | 384 | 1603.00 | XLON | 885233 | |
10-May-2017 | 11:12:03 | 983 | 1603.00 | XLON | 885231 | |
10-May-2017 | 11:04:52 | 746 | 1604.00 | XLON | 878079 | |
10-May-2017 | 11:04:52 | 627 | 1604.00 | XLON | 878077 | |
10-May-2017 | 11:03:32 | 1,169 | 1604.00 | XLON | 876705 | |
10-May-2017 | 11:03:29 | 193 | 1604.00 | XLON | 876628 | |
10-May-2017 | 11:02:32 | 1,305 | 1604.00 | XLON | 875685 | |
10-May-2017 | 10:58:36 | 1,936 | 1603.00 | XLON | 871155 | |
10-May-2017 | 10:53:47 | 3,006 | 1604.00 | XLON | 866456 | |
10-May-2017 | 10:40:07 | 80 | 1600.00 | XLON | 853874 | |
10-May-2017 | 10:29:10 | 1,272 | 1600.00 | XLON | 843153 | |
10-May-2017 | 10:21:10 | 1,385 | 1600.00 | XLON | 835694 | |
10-May-2017 | 10:08:27 | 632 | 1599.00 | XLON | 820631 | |
10-May-2017 | 10:08:27 | 700 | 1599.00 | XLON | 820629 | |
10-May-2017 | 10:08:27 | 1,327 | 1599.00 | XLON | 820627 | |
10-May-2017 | 09:49:06 | 348 | 1599.00 | XLON | 795569 | |
10-May-2017 | 09:49:06 | 881 | 1599.00 | XLON | 795567 | |
10-May-2017 | 09:41:57 | 250 | 1599.00 | XLON | 785574 | |
10-May-2017 | 09:41:57 | 300 | 1599.00 | XLON | 785572 | |
10-May-2017 | 09:41:57 | 560 | 1599.00 | XLON | 785576 | |
10-May-2017 | 09:41:57 | 250 | 1599.00 | XLON | 785570 | |
10-May-2017 | 09:41:57 | 1,153 | 1599.00 | XLON | 785556 | |
10-May-2017 | 09:41:57 | 150 | 1599.00 | XLON | 785554 | |
10-May-2017 | 09:35:15 | 1,440 | 1599.00 | XLON | 775110 | |
10-May-2017 | 09:21:49 | 1,366 | 1600.00 | XLON | 754041 | |
10-May-2017 | 09:14:46 | 226 | 1600.00 | XLON | 741641 | |
10-May-2017 | 09:14:46 | 10 | 1600.00 | XLON | 741639 | |
10-May-2017 | 09:14:22 | 14 | 1600.00 | XLON | 740780 | |
10-May-2017 | 09:13:28 | 442 | 1600.00 | XLON | 739131 | |
10-May-2017 | 09:13:03 | 652 | 1600.00 | XLON | 738503 | |
10-May-2017 | 09:04:19 | 1,330 | 1599.00 | XLON | 725004 | |
10-May-2017 | 08:56:16 | 1,339 | 1599.00 | XLON | 714245 | |
10-May-2017 | 08:55:12 | 1,323 | 1599.00 | XLON | 712521 | |
10-May-2017 | 08:47:15 | 1,456 | 1597.00 | XLON | 701803 | |
10-May-2017 | 08:44:32 | 1,411 | 1597.00 | XLON | 697915 | |
10-May-2017 | 08:44:32 | 218 | 1597.00 | XLON | 697913 | |
10-May-2017 | 08:43:07 | 506 | 1597.00 | XLON | 695657 | |
10-May-2017 | 08:42:29 | 474 | 1597.00 | XLON | 694605 | |
10-May-2017 | 08:41:10 | 1,202 | 1597.00 | XLON | 692491 | |
10-May-2017 | 08:28:53 | 455 | 1594.00 | XLON | 674622 | |
10-May-2017 | 08:21:32 | 787 | 1594.00 | XLON | 663563 | |
10-May-2017 | 08:16:34 | 1,445 | 1594.00 | XLON | 656806 | |
10-May-2017 | 08:12:30 | 1,316 | 1594.00 | XLON | 650112 | |
10-May-2017 | 08:10:54 | 1,318 | 1595.00 | XLON | 647252 | |
10-May-2017 | 08:00:09 | 934 | 1593.00 | XLON | 629328 | |
10-May-2017 | 08:00:09 | 361 | 1593.00 | XLON | 629326 | |
10-May-2017 | 07:57:21 | 297 | 1593.00 | XLON | 622901 | |
10-May-2017 | 07:57:21 | 1,014 | 1593.00 | XLON | 622899 | |
10-May-2017 | 07:56:37 | 1,431 | 1593.00 | XLON | 621653 | |
10-May-2017 | 07:56:13 | 968 | 1594.00 | XLON | 620851 | |
10-May-2017 | 07:56:13 | 400 | 1594.00 | XLON | 620849 | |
10-May-2017 | 07:56:13 | 53 | 1594.00 | XLON | 620847 | |
10-May-2017 | 07:53:34 | 24 | 1594.00 | XLON | 616323 | |
10-May-2017 | 07:52:35 | 1,262 | 1596.00 | XLON | 614434 | |
10-May-2017 | 07:50:45 | 1,385 | 1596.00 | XLON | 611062 | |
10-May-2017 | 07:44:54 | 1,287 | 1597.00 | XLON | 602146 | |
10-May-2017 | 07:38:48 | 1,440 | 1598.00 | XLON | 593488 | |
10-May-2017 | 07:37:51 | 1,386 | 1598.00 | XLON | 591914 | |
10-May-2017 | 07:37:45 | 1,196 | 1598.00 | XLON | 591764 | |
10-May-2017 | 07:37:17 | 689 | 1598.00 | XLON | 590960 | |
10-May-2017 | 07:37:17 | 571 | 1598.00 | XLON | 590958 | |
10-May-2017 | 07:37:17 | 15 | 1598.00 | XLON | 590956 | |
10-May-2017 | 07:35:55 | 1,460 | 1598.00 | XLON | 588546 | |
10-May-2017 | 07:33:13 | 1,347 | 1597.00 | XLON | 584602 | |
10-May-2017 | 07:29:22 | 1,018 | 1598.00 | XLON | 578403 | |
10-May-2017 | 07:29:21 | 186 | 1598.00 | XLON | 578401 | |
10-May-2017 | 07:29:08 | 1,416 | 1599.00 | XLON | 578029 | |
10-May-2017 | 07:28:55 | 1,612 | 1600.00 | XLON | 577733 | |
10-May-2017 | 07:27:44 | 211 | 1601.00 | XLON | 575827 | |
10-May-2017 | 07:27:44 | 1,159 | 1601.00 | XLON | 575825 | |
10-May-2017 | 07:27:44 | 1,361 | 1601.00 | XLON | 575823 | |
10-May-2017 | 07:26:17 | 1,509 | 1601.00 | XLON | 573165 | |
10-May-2017 | 07:26:17 | 1,172 | 1601.00 | XLON | 573163 | |
10-May-2017 | 07:23:58 | 1,269 | 1599.00 | XLON | 569051 | |
10-May-2017 | 07:22:46 | 1,267 | 1600.00 | XLON | 567140 | |
10-May-2017 | 07:21:26 | 841 | 1601.00 | XLON | 564974 | |
10-May-2017 | 07:21:26 | 338 | 1601.00 | XLON | 564972 | |
10-May-2017 | 07:19:59 | 1,338 | 1601.00 | XLON | 562378 | |
10-May-2017 | 07:19:15 | 121 | 1601.00 | XLON | 561218 | |
10-May-2017 | 07:15:33 | 496 | 1600.00 | XLON | 555076 | |
10-May-2017 | 07:15:33 | 546 | 1600.00 | XLON | 555074 | |
10-May-2017 | 07:15:14 | 228 | 1600.00 | XLON | 554540 | |
10-May-2017 | 07:14:16 | 1,227 | 1601.00 | XLON | 552797 | |
10-May-2017 | 07:12:56 | 199 | 1601.00 | XLON | 550660 | |
10-May-2017 | 07:11:26 | 736 | 1602.00 | XLON | 547524 | |
10-May-2017 | 07:11:26 | 332 | 1602.00 | XLON | 547522 | |
10-May-2017 | 07:11:26 | 187 | 1602.00 | XLON | 547520 | |
10-May-2017 | 07:11:11 | 230 | 1602.00 | XLON | 546925 |
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: | 10 May 2017 |
Number of ordinary shares purchased: | 135,210 |
Volume weighted average price paid per share (€): | 18.2608 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
10-May-2017 | 15:29:08 | 6 | 18.26 | XAMS | 1387869 | |
10-May-2017 | 15:29:08 | 306 | 18.26 | XAMS | 1387867 | |
10-May-2017 | 15:29:08 | 200 | 18.26 | XAMS | 1387865 | |
10-May-2017 | 15:29:08 | 320 | 18.26 | XAMS | 1387863 | |
10-May-2017 | 15:29:08 | 225 | 18.26 | XAMS | 1387861 | |
10-May-2017 | 15:27:18 | 795 | 18.255 | XAMS | 1381858 | |
10-May-2017 | 15:26:35 | 658 | 18.255 | XAMS | 1379664 | |
10-May-2017 | 15:26:35 | 331 | 18.255 | XAMS | 1379662 | |
10-May-2017 | 15:24:12 | 693 | 18.245 | XAMS | 1371089 | |
10-May-2017 | 15:22:22 | 394 | 18.25 | XAMS | 1364406 | |
10-May-2017 | 15:22:22 | 313 | 18.25 | XAMS | 1364404 | |
10-May-2017 | 15:20:43 | 704 | 18.255 | XAMS | 1358473 | |
10-May-2017 | 15:19:37 | 331 | 18.25 | XAMS | 1353520 | |
10-May-2017 | 15:19:37 | 400 | 18.25 | XAMS | 1353518 | |
10-May-2017 | 15:19:37 | 836 | 18.25 | XAMS | 1353513 | |
10-May-2017 | 15:19:37 | 330 | 18.25 | XAMS | 1353511 | |
10-May-2017 | 15:17:37 | 325 | 18.25 | XAMS | 1346088 | |
10-May-2017 | 15:17:37 | 746 | 18.25 | XAMS | 1346090 | |
10-May-2017 | 15:17:37 | 615 | 18.25 | XAMS | 1346092 | |
10-May-2017 | 15:15:36 | 281 | 18.25 | XAMS | 1339235 | |
10-May-2017 | 15:12:29 | 647 | 18.25 | XAMS | 1330094 | |
10-May-2017 | 15:12:01 | 711 | 18.25 | XAMS | 1328571 | |
10-May-2017 | 15:11:17 | 733 | 18.25 | XAMS | 1326544 | |
10-May-2017 | 15:08:16 | 743 | 18.255 | XAMS | 1317977 | |
10-May-2017 | 15:06:13 | 711 | 18.265 | XAMS | 1312167 | |
10-May-2017 | 15:05:02 | 613 | 18.26 | XAMS | 1308630 | |
10-May-2017 | 15:03:14 | 749 | 18.26 | XAMS | 1303258 | |
10-May-2017 | 15:01:23 | 79 | 18.26 | XAMS | 1297283 | |
10-May-2017 | 15:01:13 | 634 | 18.26 | XAMS | 1296761 | |
10-May-2017 | 14:59:44 | 604 | 18.255 | XAMS | 1290439 | |
10-May-2017 | 14:59:16 | 893 | 18.26 | XAMS | 1288760 | |
10-May-2017 | 14:57:52 | 2200 | 18.25 | XAMS | 1284088 | |
10-May-2017 | 14:52:54 | 645 | 18.24 | XAMS | 1270432 | |
10-May-2017 | 14:52:35 | 612 | 18.245 | XAMS | 1269618 | |
10-May-2017 | 14:51:34 | 395 | 18.24 | XAMS | 1266941 | |
10-May-2017 | 14:51:34 | 238 | 18.24 | XAMS | 1266943 | |
10-May-2017 | 14:48:10 | 681 | 18.24 | XAMS | 1257724 | |
10-May-2017 | 14:48:10 | 632 | 18.24 | XAMS | 1257721 | |
10-May-2017 | 14:47:01 | 747 | 18.245 | XAMS | 1254045 | |
10-May-2017 | 14:43:32 | 24 | 18.245 | XAMS | 1244527 | |
10-May-2017 | 14:43:32 | 268 | 18.245 | XAMS | 1244523 | |
10-May-2017 | 14:43:32 | 400 | 18.245 | XAMS | 1244521 | |
10-May-2017 | 14:43:32 | 621 | 18.245 | XAMS | 1244513 | |
10-May-2017 | 14:43:32 | 643 | 18.245 | XAMS | 1244511 | |
10-May-2017 | 14:43:32 | 433 | 18.245 | XAMS | 1244515 | |
10-May-2017 | 14:43:32 | 195 | 18.245 | XAMS | 1244517 | |
10-May-2017 | 14:36:28 | 719 | 18.255 | XAMS | 1227224 | |
10-May-2017 | 14:34:02 | 606 | 18.255 | XAMS | 1220987 | |
10-May-2017 | 14:34:02 | 640 | 18.255 | XAMS | 1220969 | |
10-May-2017 | 14:25:16 | 722 | 18.28 | XAMS | 1198190 | |
10-May-2017 | 14:23:08 | 46 | 18.285 | XAMS | 1192508 | |
10-May-2017 | 14:23:08 | 670 | 18.285 | XAMS | 1192506 | |
10-May-2017 | 14:19:53 | 401 | 18.275 | XAMS | 1185063 | |
10-May-2017 | 14:19:53 | 227 | 18.275 | XAMS | 1185065 | |
10-May-2017 | 14:19:42 | 117 | 18.275 | XAMS | 1184681 | |
10-May-2017 | 14:19:34 | 688 | 18.28 | XAMS | 1183172 | |
10-May-2017 | 14:17:58 | 268 | 18.285 | XAMS | 1179581 | |
10-May-2017 | 14:17:58 | 475 | 18.285 | XAMS | 1179579 | |
10-May-2017 | 14:15:19 | 620 | 18.29 | XAMS | 1173210 | |
10-May-2017 | 14:13:55 | 260 | 18.29 | XAMS | 1169649 | |
10-May-2017 | 14:13:54 | 454 | 18.29 | XAMS | 1169631 | |
10-May-2017 | 14:11:10 | 619 | 18.29 | XAMS | 1162804 | |
10-May-2017 | 14:08:14 | 673 | 18.29 | XAMS | 1154619 | |
10-May-2017 | 14:06:16 | 686 | 18.295 | XAMS | 1149535 | |
10-May-2017 | 14:05:44 | 649 | 18.3 | XAMS | 1147995 | |
10-May-2017 | 14:04:12 | 623 | 18.3 | XAMS | 1143910 | |
10-May-2017 | 14:04:12 | 3 | 18.3 | XAMS | 1143908 | |
10-May-2017 | 14:03:01 | 1046 | 18.305 | XAMS | 1141204 | |
10-May-2017 | 14:02:51 | 1856 | 18.31 | XAMS | 1140711 | |
10-May-2017 | 13:57:37 | 746 | 18.29 | XAMS | 1125727 | |
10-May-2017 | 13:57:28 | 656 | 18.29 | XAMS | 1125413 | |
10-May-2017 | 13:56:08 | 685 | 18.295 | XAMS | 1122192 | |
10-May-2017 | 13:51:44 | 722 | 18.265 | XAMS | 1110897 | |
10-May-2017 | 13:50:52 | 637 | 18.265 | XAMS | 1108906 | |
10-May-2017 | 13:47:16 | 617 | 18.265 | XAMS | 1100639 | |
10-May-2017 | 13:46:37 | 672 | 18.265 | XAMS | 1098553 | |
10-May-2017 | 13:45:44 | 130 | 18.27 | XAMS | 1096968 | |
10-May-2017 | 13:45:44 | 572 | 18.27 | XAMS | 1096965 | |
10-May-2017 | 13:43:11 | 699 | 18.27 | XAMS | 1090852 | |
10-May-2017 | 13:38:52 | 120 | 18.28 | XAMS | 1081199 | |
10-May-2017 | 13:38:52 | 400 | 18.28 | XAMS | 1081201 | |
10-May-2017 | 13:38:52 | 123 | 18.28 | XAMS | 1081203 | |
10-May-2017 | 13:36:59 | 199 | 18.285 | XAMS | 1076942 | |
10-May-2017 | 13:36:59 | 550 | 18.285 | XAMS | 1076940 | |
10-May-2017 | 13:36:59 | 281 | 18.285 | XAMS | 1076936 | |
10-May-2017 | 13:36:59 | 352 | 18.285 | XAMS | 1076934 | |
10-May-2017 | 13:36:59 | 75 | 18.285 | XAMS | 1076932 | |
10-May-2017 | 13:36:44 | 600 | 18.285 | XAMS | 1076463 | |
10-May-2017 | 13:36:41 | 43 | 18.285 | XAMS | 1076375 | |
10-May-2017 | 13:36:19 | 735 | 18.285 | XAMS | 1075390 | |
10-May-2017 | 13:30:14 | 665 | 18.295 | XAMS | 1058266 | |
10-May-2017 | 13:29:49 | 721 | 18.295 | XAMS | 1055167 | |
10-May-2017 | 13:28:14 | 657 | 18.305 | XAMS | 1052308 | |
10-May-2017 | 13:25:06 | 97 | 18.295 | XAMS | 1046741 | |
10-May-2017 | 13:25:06 | 400 | 18.295 | XAMS | 1046739 | |
10-May-2017 | 13:25:06 | 130 | 18.295 | XAMS | 1046737 | |
10-May-2017 | 13:23:50 | 681 | 18.295 | XAMS | 1044263 | |
10-May-2017 | 13:23:34 | 673 | 18.3 | XAMS | 1043792 | |
10-May-2017 | 13:20:07 | 53 | 18.3 | XAMS | 1037605 | |
10-May-2017 | 13:20:07 | 344 | 18.3 | XAMS | 1037603 | |
10-May-2017 | 13:20:02 | 225 | 18.3 | XAMS | 1037457 | |
10-May-2017 | 13:17:32 | 717 | 18.3 | XAMS | 1033488 | |
10-May-2017 | 13:13:51 | 683 | 18.3 | XAMS | 1027933 | |
10-May-2017 | 13:12:33 | 125 | 18.305 | XAMS | 1026536 | |
10-May-2017 | 13:12:17 | 600 | 18.305 | XAMS | 1026036 | |
10-May-2017 | 13:11:20 | 697 | 18.3 | XAMS | 1024731 | |
10-May-2017 | 13:08:40 | 726 | 18.295 | XAMS | 1021262 | |
10-May-2017 | 13:08:40 | 538 | 18.295 | XAMS | 1021260 | |
10-May-2017 | 13:08:14 | 300 | 18.295 | XAMS | 1020441 | |
10-May-2017 | 13:00:49 | 588 | 18.285 | XAMS | 1009666 | |
10-May-2017 | 13:00:49 | 65 | 18.285 | XAMS | 1009670 | |
10-May-2017 | 13:00:49 | 45 | 18.285 | XAMS | 1009668 | |
10-May-2017 | 12:56:16 | 698 | 18.29 | XAMS | 1003402 | |
10-May-2017 | 12:54:04 | 666 | 18.3 | XAMS | 1000660 | |
10-May-2017 | 12:50:29 | 242 | 18.3 | XAMS | 996084 | |
10-May-2017 | 12:50:29 | 500 | 18.3 | XAMS | 996082 | |
10-May-2017 | 12:47:25 | 710 | 18.305 | XAMS | 991505 | |
10-May-2017 | 12:44:45 | 34 | 18.3 | XAMS | 987758 | |
10-May-2017 | 12:44:45 | 581 | 18.3 | XAMS | 987756 | |
10-May-2017 | 12:43:51 | 232 | 18.305 | XAMS | 986493 | |
10-May-2017 | 12:42:21 | 388 | 18.305 | XAMS | 984738 | |
10-May-2017 | 12:38:17 | 224 | 18.3 | XAMS | 979459 | |
10-May-2017 | 12:38:17 | 400 | 18.3 | XAMS | 979457 | |
10-May-2017 | 12:35:01 | 615 | 18.31 | XAMS | 975455 | |
10-May-2017 | 12:34:59 | 672 | 18.31 | XAMS | 975410 | |
10-May-2017 | 12:32:05 | 618 | 18.31 | XAMS | 971106 | |
10-May-2017 | 12:32:05 | 65 | 18.31 | XAMS | 971108 | |
10-May-2017 | 12:31:43 | 617 | 18.31 | XAMS | 970615 | |
10-May-2017 | 12:31:13 | 791 | 18.31 | XAMS | 969861 | |
10-May-2017 | 12:22:59 | 715 | 18.28 | XAMS | 958230 | |
10-May-2017 | 12:18:33 | 54 | 18.29 | XAMS | 952709 | |
10-May-2017 | 12:18:26 | 267 | 18.29 | XAMS | 952605 | |
10-May-2017 | 12:18:13 | 313 | 18.29 | XAMS | 952325 | |
10-May-2017 | 12:14:30 | 498 | 18.295 | XAMS | 948558 | |
10-May-2017 | 12:14:30 | 232 | 18.295 | XAMS | 948556 | |
10-May-2017 | 12:09:32 | 344 | 18.295 | XAMS | 942260 | |
10-May-2017 | 12:09:08 | 263 | 18.295 | XAMS | 941932 | |
10-May-2017 | 12:08:39 | 630 | 18.295 | XAMS | 941468 | |
10-May-2017 | 12:05:46 | 711 | 18.29 | XAMS | 938941 | |
10-May-2017 | 12:02:35 | 663 | 18.295 | XAMS | 935415 | |
10-May-2017 | 11:57:35 | 612 | 18.295 | XAMS | 930546 | |
10-May-2017 | 11:57:35 | 644 | 18.295 | XAMS | 930544 | |
10-May-2017 | 11:52:55 | 731 | 18.295 | XAMS | 925951 | |
10-May-2017 | 11:50:24 | 611 | 18.295 | XAMS | 923382 | |
10-May-2017 | 11:46:10 | 400 | 18.285 | XAMS | 919111 | |
10-May-2017 | 11:46:10 | 311 | 18.285 | XAMS | 919113 | |
10-May-2017 | 11:45:14 | 630 | 18.285 | XAMS | 918154 | |
10-May-2017 | 11:36:31 | 67 | 18.26 | XAMS | 909345 | |
10-May-2017 | 11:36:30 | 653 | 18.26 | XAMS | 909305 | |
10-May-2017 | 11:35:01 | 629 | 18.26 | XAMS | 907429 | |
10-May-2017 | 11:33:00 | 721 | 18.25 | XAMS | 905464 | |
10-May-2017 | 11:27:50 | 606 | 18.255 | XAMS | 900333 | |
10-May-2017 | 11:23:46 | 51 | 18.25 | XAMS | 896899 | |
10-May-2017 | 11:23:46 | 593 | 18.25 | XAMS | 896897 | |
10-May-2017 | 11:19:09 | 15 | 18.26 | XAMS | 892462 | |
10-May-2017 | 11:19:09 | 600 | 18.26 | XAMS | 892460 | |
10-May-2017 | 11:16:12 | 745 | 18.255 | XAMS | 889488 | |
10-May-2017 | 11:14:55 | 702 | 18.265 | XAMS | 888224 | |
10-May-2017 | 11:11:35 | 715 | 18.26 | XAMS | 884646 | |
10-May-2017 | 11:06:49 | 46 | 18.255 | XAMS | 879970 | |
10-May-2017 | 11:06:16 | 181 | 18.255 | XAMS | 879271 | |
10-May-2017 | 11:05:56 | 6 | 18.255 | XAMS | 879007 | |
10-May-2017 | 11:05:56 | 400 | 18.255 | XAMS | 879009 | |
10-May-2017 | 11:05:07 | 611 | 18.26 | XAMS | 878326 | |
10-May-2017 | 11:03:24 | 644 | 18.265 | XAMS | 876567 | |
10-May-2017 | 11:02:11 | 622 | 18.27 | XAMS | 874648 | |
10-May-2017 | 10:55:34 | 677 | 18.255 | XAMS | 868358 | |
10-May-2017 | 10:55:32 | 677 | 18.26 | XAMS | 868298 | |
10-May-2017 | 10:49:34 | 659 | 18.26 | XAMS | 862608 | |
10-May-2017 | 10:48:26 | 740 | 18.26 | XAMS | 861542 | |
10-May-2017 | 10:44:30 | 831 | 18.25 | XAMS | 857943 | |
10-May-2017 | 10:39:40 | 609 | 18.235 | XAMS | 853547 | |
10-May-2017 | 10:34:37 | 191 | 18.235 | XAMS | 848510 | |
10-May-2017 | 10:34:03 | 465 | 18.235 | XAMS | 847908 | |
10-May-2017 | 10:29:10 | 204 | 18.23 | XAMS | 843171 | |
10-May-2017 | 10:29:10 | 158 | 18.23 | XAMS | 843168 | |
10-May-2017 | 10:28:29 | 238 | 18.23 | XAMS | 842491 | |
10-May-2017 | 10:28:27 | 16 | 18.23 | XAMS | 842468 | |
10-May-2017 | 10:28:27 | 666 | 18.23 | XAMS | 842466 | |
10-May-2017 | 10:23:27 | 83 | 18.23 | XAMS | 837741 | |
10-May-2017 | 10:23:18 | 275 | 18.23 | XAMS | 837614 | |
10-May-2017 | 10:23:18 | 270 | 18.23 | XAMS | 837609 | |
10-May-2017 | 10:20:20 | 79 | 18.235 | XAMS | 834908 | |
10-May-2017 | 10:19:50 | 259 | 18.235 | XAMS | 834254 | |
10-May-2017 | 10:19:45 | 344 | 18.235 | XAMS | 834077 | |
10-May-2017 | 10:17:40 | 153 | 18.23 | XAMS | 832187 | |
10-May-2017 | 10:17:40 | 503 | 18.23 | XAMS | 832185 | |
10-May-2017 | 10:14:15 | 318 | 18.22 | XAMS | 826795 | |
10-May-2017 | 10:14:15 | 395 | 18.22 | XAMS | 826793 | |
10-May-2017 | 10:09:34 | 620 | 18.22 | XAMS | 821795 | |
10-May-2017 | 10:07:29 | 646 | 18.225 | XAMS | 819823 | |
10-May-2017 | 10:05:26 | 661 | 18.23 | XAMS | 817700 | |
10-May-2017 | 10:04:35 | 333 | 18.235 | XAMS | 816752 | |
10-May-2017 | 10:04:35 | 387 | 18.235 | XAMS | 816750 | |
10-May-2017 | 09:56:42 | 631 | 18.225 | XAMS | 807322 | |
10-May-2017 | 09:56:37 | 81 | 18.225 | XAMS | 807238 | |
10-May-2017 | 09:53:51 | 749 | 18.225 | XAMS | 802622 | |
10-May-2017 | 09:49:06 | 718 | 18.23 | XAMS | 795564 | |
10-May-2017 | 09:44:49 | 230 | 18.23 | XAMS | 789600 | |
10-May-2017 | 09:44:49 | 500 | 18.23 | XAMS | 789598 | |
10-May-2017 | 09:43:12 | 365 | 18.23 | XAMS | 787329 | |
10-May-2017 | 09:42:51 | 272 | 18.23 | XAMS | 786945 | |
10-May-2017 | 09:37:28 | 691 | 18.235 | XAMS | 778800 | |
10-May-2017 | 09:32:59 | 678 | 18.235 | XAMS | 772224 | |
10-May-2017 | 09:29:43 | 82 | 18.24 | XAMS | 767648 | |
10-May-2017 | 09:29:43 | 220 | 18.24 | XAMS | 767644 | |
10-May-2017 | 09:29:43 | 400 | 18.24 | XAMS | 767646 | |
10-May-2017 | 09:25:27 | 313 | 18.24 | XAMS | 759175 | |
10-May-2017 | 09:25:27 | 358 | 18.24 | XAMS | 759173 | |
10-May-2017 | 09:23:39 | 65 | 18.24 | XAMS | 756772 | |
10-May-2017 | 09:23:39 | 540 | 18.24 | XAMS | 756770 | |
10-May-2017 | 09:22:41 | 644 | 18.235 | XAMS | 755651 | |
10-May-2017 | 09:15:59 | 689 | 18.23 | XAMS | 744399 | |
10-May-2017 | 09:15:55 | 744 | 18.235 | XAMS | 744287 | |
10-May-2017 | 09:14:48 | 77 | 18.235 | XAMS | 741693 | |
10-May-2017 | 09:14:48 | 639 | 18.235 | XAMS | 741695 | |
10-May-2017 | 09:05:39 | 615 | 18.23 | XAMS | 726864 | |
10-May-2017 | 09:03:38 | 715 | 18.235 | XAMS | 724231 | |
10-May-2017 | 08:56:16 | 117 | 18.24 | XAMS | 714243 | |
10-May-2017 | 08:56:16 | 514 | 18.24 | XAMS | 714241 | |
10-May-2017 | 08:55:53 | 625 | 18.245 | XAMS | 713640 | |
10-May-2017 | 08:52:07 | 681 | 18.24 | XAMS | 708438 | |
10-May-2017 | 08:47:14 | 270 | 18.245 | XAMS | 701689 | |
10-May-2017 | 08:47:14 | 465 | 18.245 | XAMS | 701687 | |
10-May-2017 | 08:43:40 | 732 | 18.25 | XAMS | 696720 | |
10-May-2017 | 08:43:40 | 17 | 18.25 | XAMS | 696718 | |
10-May-2017 | 08:41:08 | 640 | 18.25 | XAMS | 692456 | |
10-May-2017 | 08:36:26 | 57 | 18.245 | XAMS | 685635 | |
10-May-2017 | 08:36:24 | 300 | 18.245 | XAMS | 685620 | |
10-May-2017 | 08:36:21 | 269 | 18.245 | XAMS | 685512 | |
10-May-2017 | 08:32:50 | 680 | 18.24 | XAMS | 680378 | |
10-May-2017 | 08:31:25 | 100 | 18.24 | XAMS | 678280 | |
10-May-2017 | 08:31:25 | 603 | 18.24 | XAMS | 678282 | |
10-May-2017 | 08:29:20 | 312 | 18.235 | XAMS | 675208 | |
10-May-2017 | 08:29:20 | 300 | 18.235 | XAMS | 675206 | |
10-May-2017 | 08:28:03 | 410 | 18.23 | XAMS | 673287 | |
10-May-2017 | 08:28:03 | 283 | 18.23 | XAMS | 673285 | |
10-May-2017 | 08:24:09 | 733 | 18.225 | XAMS | 667679 | |
10-May-2017 | 08:16:28 | 725 | 18.225 | XAMS | 656635 | |
10-May-2017 | 08:12:01 | 500 | 18.225 | XAMS | 649388 | |
10-May-2017 | 08:10:54 | 617 | 18.235 | XAMS | 647255 | |
10-May-2017 | 08:06:58 | 384 | 18.235 | XAMS | 640950 | |
10-May-2017 | 08:06:58 | 315 | 18.235 | XAMS | 640948 | |
10-May-2017 | 08:06:24 | 612 | 18.225 | XAMS | 639881 | |
10-May-2017 | 08:03:57 | 740 | 18.22 | XAMS | 635565 | |
10-May-2017 | 08:02:49 | 146 | 18.215 | XAMS | 633628 | |
10-May-2017 | 08:02:49 | 561 | 18.215 | XAMS | 633626 | |
10-May-2017 | 07:57:43 | 330 | 18.2 | XAMS | 623637 | |
10-May-2017 | 07:57:43 | 400 | 18.2 | XAMS | 623635 | |
10-May-2017 | 07:55:58 | 400 | 18.21 | XAMS | 620359 | |
10-May-2017 | 07:55:58 | 59 | 18.21 | XAMS | 620361 | |
10-May-2017 | 07:55:58 | 276 | 18.21 | XAMS | 620357 | |
10-May-2017 | 07:53:24 | 36 | 18.21 | XAMS | 616034 | |
10-May-2017 | 07:51:35 | 100 | 18.21 | XAMS | 612701 | |
10-May-2017 | 07:51:35 | 497 | 18.21 | XAMS | 612691 | |
10-May-2017 | 07:49:01 | 735 | 18.215 | XAMS | 608209 | |
10-May-2017 | 07:44:41 | 731 | 18.215 | XAMS | 601836 | |
10-May-2017 | 07:40:59 | 610 | 18.225 | XAMS | 596599 | |
10-May-2017 | 07:38:47 | 631 | 18.23 | XAMS | 593456 | |
10-May-2017 | 07:35:55 | 741 | 18.22 | XAMS | 588544 | |
10-May-2017 | 07:34:28 | 627 | 18.22 | XAMS | 586352 | |
10-May-2017 | 07:33:12 | 673 | 18.215 | XAMS | 584578 | |
10-May-2017 | 07:29:14 | 742 | 18.23 | XAMS | 578156 | |
10-May-2017 | 07:28:08 | 616 | 18.25 | XAMS | 576446 | |
10-May-2017 | 07:28:08 | 668 | 18.255 | XAMS | 576444 | |
10-May-2017 | 07:27:08 | 606 | 18.26 | XAMS | 574723 | |
10-May-2017 | 07:26:17 | 636 | 18.255 | XAMS | 573158 | |
10-May-2017 | 07:25:36 | 695 | 18.255 | XAMS | 571835 | |
10-May-2017 | 07:25:20 | 648 | 18.235 | XAMS | 571460 | |
10-May-2017 | 07:22:47 | 92 | 18.25 | XAMS | 567151 | |
10-May-2017 | 07:22:47 | 96 | 18.25 | XAMS | 567149 | |
10-May-2017 | 07:22:47 | 496 | 18.25 | XAMS | 567147 | |
10-May-2017 | 07:22:25 | 92 | 18.265 | XAMS | 566512 | |
10-May-2017 | 07:22:25 | 620 | 18.265 | XAMS | 566510 | |
10-May-2017 | 07:19:59 | 665 | 18.275 | XAMS | 562380 | |
10-May-2017 | 07:18:15 | 334 | 18.275 | XAMS | 559511 | |
10-May-2017 | 07:18:15 | 400 | 18.275 | XAMS | 559506 | |
10-May-2017 | 07:15:34 | 676 | 18.255 | XAMS | 555133 | |
10-May-2017 | 07:11:44 | 17 | 18.27 | XAMS | 548131 | |
10-May-2017 | 07:11:44 | 700 | 18.27 | XAMS | 548129 | |
10-May-2017 | 07:11:26 | 650 | 18.28 | XAMS | 547526 | |
10-May-2017 | 07:07:41 | 737 | 18.265 | XAMS | 540650 | |
10-May-2017 | 07:07:32 | 44 | 18.27 | XAMS | 540415 | |
10-May-2017 | 07:07:32 | 500 | 18.27 | XAMS | 540412 | |
10-May-2017 | 07:07:32 | 92 | 18.27 | XAMS | 540410 |
Related Shares:
Relx