23rd Jun 2017 17:03
23 June 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 131,692 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1697.6521 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 75,850,867 ordinary shares in treasury, and has 1,069,355,511 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 16,435,580 shares.
RELX NV announces that today it purchased through UBS Limited 117,253 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.6033 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 68,606,562 ordinary shares in treasury, and has 952,803,369 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 15,402,184 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: | 23 June 2017 |
Number of ordinary shares purchased: | 131,692 |
Volume weighted average price paid per share (p): | 1697.6521 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
23-Jun-2017 | 15:28:07 | 936 | 1703.00 | XLON | 1070410 | |
23-Jun-2017 | 15:28:07 | 61 | 1703.00 | XLON | 1070408 | |
23-Jun-2017 | 15:28:07 | 1,772 | 1703.00 | XLON | 1070406 | |
23-Jun-2017 | 15:26:27 | 1,284 | 1703.00 | XLON | 1065183 | |
23-Jun-2017 | 15:25:27 | 565 | 1703.00 | XLON | 1061603 | |
23-Jun-2017 | 15:25:27 | 409 | 1703.00 | XLON | 1061601 | |
23-Jun-2017 | 15:25:27 | 750 | 1703.00 | XLON | 1061599 | |
23-Jun-2017 | 15:20:28 | 200 | 1702.00 | XLON | 1045802 | |
23-Jun-2017 | 15:20:28 | 581 | 1702.00 | XLON | 1045800 | |
23-Jun-2017 | 15:18:31 | 1,062 | 1701.00 | XLON | 1038797 | |
23-Jun-2017 | 15:18:31 | 1,274 | 1701.00 | XLON | 1038794 | |
23-Jun-2017 | 15:11:17 | 1,217 | 1702.00 | XLON | 1018240 | |
23-Jun-2017 | 15:09:05 | 1,317 | 1702.00 | XLON | 1012847 | |
23-Jun-2017 | 15:05:34 | 75 | 1702.00 | XLON | 1003786 | |
23-Jun-2017 | 15:05:34 | 1,134 | 1702.00 | XLON | 1003784 | |
23-Jun-2017 | 15:03:43 | 1,315 | 1702.00 | XLON | 998925 | |
23-Jun-2017 | 15:03:43 | 1,345 | 1702.00 | XLON | 998923 | |
23-Jun-2017 | 14:57:34 | 1,245 | 1702.00 | XLON | 982255 | |
23-Jun-2017 | 14:52:19 | 1,108 | 1703.00 | XLON | 970173 | |
23-Jun-2017 | 14:48:40 | 1,134 | 1703.00 | XLON | 961210 | |
23-Jun-2017 | 14:44:08 | 1,148 | 1703.00 | XLON | 949409 | |
23-Jun-2017 | 14:40:18 | 1,318 | 1703.00 | XLON | 939293 | |
23-Jun-2017 | 14:39:13 | 1,344 | 1703.00 | XLON | 936599 | |
23-Jun-2017 | 14:31:45 | 374 | 1702.00 | XLON | 917696 | |
23-Jun-2017 | 14:31:45 | 935 | 1702.00 | XLON | 917694 | |
23-Jun-2017 | 14:31:43 | 244 | 1702.00 | XLON | 917651 | |
23-Jun-2017 | 14:31:43 | 527 | 1702.00 | XLON | 917646 | |
23-Jun-2017 | 14:31:32 | 574 | 1702.00 | XLON | 917298 | |
23-Jun-2017 | 14:19:11 | 1,270 | 1699.00 | XLON | 887525 | |
23-Jun-2017 | 14:16:16 | 1,243 | 1700.00 | XLON | 879629 | |
23-Jun-2017 | 14:13:59 | 1,323 | 1700.00 | XLON | 874187 | |
23-Jun-2017 | 14:09:13 | 16 | 1698.00 | XLON | 862634 | |
23-Jun-2017 | 14:09:13 | 1,061 | 1698.00 | XLON | 862632 | |
23-Jun-2017 | 14:02:30 | 357 | 1699.00 | XLON | 845348 | |
23-Jun-2017 | 14:02:30 | 900 | 1699.00 | XLON | 845346 | |
23-Jun-2017 | 14:02:30 | 1,124 | 1699.00 | XLON | 845334 | |
23-Jun-2017 | 14:00:46 | 1,175 | 1700.00 | XLON | 840362 | |
23-Jun-2017 | 14:00:35 | 1,293 | 1700.00 | XLON | 839573 | |
23-Jun-2017 | 13:50:05 | 1,194 | 1697.00 | XLON | 814907 | |
23-Jun-2017 | 13:46:56 | 1,274 | 1697.00 | XLON | 807952 | |
23-Jun-2017 | 13:46:46 | 1,205 | 1697.00 | XLON | 807652 | |
23-Jun-2017 | 13:43:01 | 1,248 | 1698.00 | XLON | 797894 | |
23-Jun-2017 | 13:42:06 | 4 | 1698.00 | XLON | 795430 | |
23-Jun-2017 | 13:42:06 | 1,220 | 1698.00 | XLON | 795428 | |
23-Jun-2017 | 13:32:35 | 180 | 1698.00 | XLON | 772224 | |
23-Jun-2017 | 13:32:12 | 1,049 | 1698.00 | XLON | 771272 | |
23-Jun-2017 | 13:32:12 | 87 | 1698.00 | XLON | 771270 | |
23-Jun-2017 | 13:29:48 | 100 | 1699.00 | XLON | 761889 | |
23-Jun-2017 | 13:29:48 | 361 | 1699.00 | XLON | 761894 | |
23-Jun-2017 | 13:29:48 | 750 | 1699.00 | XLON | 761891 | |
23-Jun-2017 | 13:29:48 | 275 | 1699.00 | XLON | 761853 | |
23-Jun-2017 | 13:29:48 | 1,026 | 1699.00 | XLON | 761851 | |
23-Jun-2017 | 13:29:48 | 222 | 1699.00 | XLON | 761849 | |
23-Jun-2017 | 13:29:48 | 926 | 1699.00 | XLON | 761847 | |
23-Jun-2017 | 13:26:17 | 1,095 | 1699.00 | XLON | 757105 | |
23-Jun-2017 | 13:26:17 | 248 | 1699.00 | XLON | 757103 | |
23-Jun-2017 | 13:18:52 | 1,063 | 1699.00 | XLON | 747355 | |
23-Jun-2017 | 13:10:53 | 231 | 1699.00 | XLON | 738705 | |
23-Jun-2017 | 13:10:53 | 896 | 1699.00 | XLON | 738703 | |
23-Jun-2017 | 13:04:20 | 1,125 | 1699.00 | XLON | 731603 | |
23-Jun-2017 | 13:04:20 | 1,351 | 1699.00 | XLON | 731601 | |
23-Jun-2017 | 13:03:07 | 634 | 1699.00 | XLON | 729517 | |
23-Jun-2017 | 13:03:07 | 1,184 | 1699.00 | XLON | 729515 | |
23-Jun-2017 | 13:01:30 | 608 | 1699.00 | XLON | 727574 | |
23-Jun-2017 | 12:51:46 | 1,311 | 1699.00 | XLON | 717170 | |
23-Jun-2017 | 12:39:21 | 641 | 1699.00 | XLON | 705427 | |
23-Jun-2017 | 12:39:21 | 679 | 1699.00 | XLON | 705429 | |
23-Jun-2017 | 12:37:01 | 1,295 | 1699.00 | XLON | 702940 | |
23-Jun-2017 | 12:31:10 | 685 | 1699.00 | XLON | 697027 | |
23-Jun-2017 | 12:31:10 | 400 | 1699.00 | XLON | 697025 | |
23-Jun-2017 | 12:31:10 | 69 | 1699.00 | XLON | 697018 | |
23-Jun-2017 | 12:31:10 | 375 | 1699.00 | XLON | 697015 | |
23-Jun-2017 | 12:31:10 | 375 | 1699.00 | XLON | 697012 | |
23-Jun-2017 | 12:31:10 | 700 | 1699.00 | XLON | 697010 | |
23-Jun-2017 | 12:31:10 | 1,060 | 1699.00 | XLON | 696994 | |
23-Jun-2017 | 12:31:10 | 1,315 | 1699.00 | XLON | 696996 | |
23-Jun-2017 | 12:31:10 | 1,262 | 1699.00 | XLON | 696998 | |
23-Jun-2017 | 12:10:18 | 1,302 | 1698.00 | XLON | 680534 | |
23-Jun-2017 | 12:07:39 | 1,157 | 1698.00 | XLON | 678639 | |
23-Jun-2017 | 11:58:48 | 1,323 | 1697.00 | XLON | 671856 | |
23-Jun-2017 | 11:45:04 | 1,242 | 1696.00 | XLON | 661889 | |
23-Jun-2017 | 11:38:46 | 1,176 | 1695.00 | XLON | 657467 | |
23-Jun-2017 | 11:29:55 | 1,161 | 1695.00 | XLON | 648681 | |
23-Jun-2017 | 11:26:41 | 226 | 1695.00 | XLON | 645466 | |
23-Jun-2017 | 11:26:41 | 608 | 1695.00 | XLON | 645464 | |
23-Jun-2017 | 11:21:34 | 297 | 1695.00 | XLON | 640805 | |
23-Jun-2017 | 11:15:43 | 1,322 | 1695.00 | XLON | 636619 | |
23-Jun-2017 | 11:12:05 | 869 | 1695.00 | XLON | 634289 | |
23-Jun-2017 | 11:12:05 | 345 | 1695.00 | XLON | 634287 | |
23-Jun-2017 | 11:05:53 | 1,170 | 1694.00 | XLON | 630467 | |
23-Jun-2017 | 11:05:53 | 1,046 | 1694.00 | XLON | 630465 | |
23-Jun-2017 | 11:05:33 | 61 | 1694.00 | XLON | 630273 | |
23-Jun-2017 | 11:04:57 | 151 | 1694.00 | XLON | 629707 | |
23-Jun-2017 | 10:59:48 | 1,013 | 1694.00 | XLON | 625929 | |
23-Jun-2017 | 10:56:27 | 187 | 1694.00 | XLON | 623194 | |
23-Jun-2017 | 10:50:07 | 1,116 | 1695.00 | XLON | 618860 | |
23-Jun-2017 | 10:43:23 | 1,131 | 1695.00 | XLON | 613533 | |
23-Jun-2017 | 10:37:43 | 262 | 1695.00 | XLON | 608363 | |
23-Jun-2017 | 10:35:17 | 653 | 1695.00 | XLON | 606564 | |
23-Jun-2017 | 10:35:17 | 405 | 1695.00 | XLON | 606562 | |
23-Jun-2017 | 10:30:23 | 1,180 | 1695.00 | XLON | 602662 | |
23-Jun-2017 | 10:22:11 | 941 | 1695.00 | XLON | 594573 | |
23-Jun-2017 | 10:22:11 | 198 | 1695.00 | XLON | 594571 | |
23-Jun-2017 | 10:19:13 | 1,296 | 1696.00 | XLON | 592233 | |
23-Jun-2017 | 10:11:29 | 1,292 | 1695.00 | XLON | 584205 | |
23-Jun-2017 | 10:02:54 | 1,248 | 1697.00 | XLON | 576290 | |
23-Jun-2017 | 09:57:05 | 1,264 | 1696.00 | XLON | 569609 | |
23-Jun-2017 | 09:50:44 | 1,219 | 1697.00 | XLON | 558886 | |
23-Jun-2017 | 09:50:14 | 292 | 1698.00 | XLON | 557635 | |
23-Jun-2017 | 09:50:14 | 588 | 1698.00 | XLON | 557633 | |
23-Jun-2017 | 09:50:14 | 406 | 1698.00 | XLON | 557631 | |
23-Jun-2017 | 09:47:10 | 1,245 | 1699.00 | XLON | 552384 | |
23-Jun-2017 | 09:40:53 | 841 | 1698.00 | XLON | 545485 | |
23-Jun-2017 | 09:40:53 | 50 | 1698.00 | XLON | 545487 | |
23-Jun-2017 | 09:40:53 | 1,141 | 1698.00 | XLON | 545489 | |
23-Jun-2017 | 09:40:52 | 427 | 1698.00 | XLON | 545483 | |
23-Jun-2017 | 09:40:52 | 321 | 1698.00 | XLON | 545481 | |
23-Jun-2017 | 09:38:02 | 1,382 | 1698.00 | XLON | 542840 | |
23-Jun-2017 | 09:27:09 | 1,286 | 1696.00 | XLON | 532075 | |
23-Jun-2017 | 09:09:38 | 1,321 | 1695.00 | XLON | 516259 | |
23-Jun-2017 | 09:06:19 | 800 | 1695.00 | XLON | 513140 | |
23-Jun-2017 | 09:06:19 | 486 | 1695.00 | XLON | 513136 | |
23-Jun-2017 | 08:59:12 | 1,261 | 1695.00 | XLON | 505747 | |
23-Jun-2017 | 08:57:21 | 1,527 | 1696.00 | XLON | 504125 | |
23-Jun-2017 | 08:49:15 | 794 | 1695.00 | XLON | 495881 | |
23-Jun-2017 | 08:49:15 | 354 | 1695.00 | XLON | 495879 | |
23-Jun-2017 | 08:39:24 | 1,143 | 1695.00 | XLON | 486690 | |
23-Jun-2017 | 08:27:16 | 1,230 | 1694.00 | XLON | 474266 | |
23-Jun-2017 | 08:17:37 | 1,304 | 1693.00 | XLON | 465376 | |
23-Jun-2017 | 08:09:39 | 1,066 | 1694.00 | XLON | 451985 | |
23-Jun-2017 | 08:03:03 | 1 | 1693.00 | XLON | 439474 | |
23-Jun-2017 | 08:03:03 | 1,125 | 1693.00 | XLON | 439472 | |
23-Jun-2017 | 08:01:00 | 1,306 | 1693.00 | XLON | 437267 | |
23-Jun-2017 | 07:59:26 | 1,239 | 1694.00 | XLON | 434848 | |
23-Jun-2017 | 07:54:09 | 144 | 1694.00 | XLON | 426451 | |
23-Jun-2017 | 07:54:09 | 1,175 | 1694.00 | XLON | 426449 | |
23-Jun-2017 | 07:47:56 | 1,541 | 1695.00 | XLON | 412990 | |
23-Jun-2017 | 07:45:05 | 1,155 | 1695.00 | XLON | 405790 | |
23-Jun-2017 | 07:45:05 | 1,076 | 1695.00 | XLON | 405788 | |
23-Jun-2017 | 07:40:47 | 1,290 | 1694.00 | XLON | 398390 | |
23-Jun-2017 | 07:36:42 | 1,108 | 1695.00 | XLON | 394112 | |
23-Jun-2017 | 07:36:41 | 359 | 1695.00 | XLON | 394098 | |
23-Jun-2017 | 07:36:41 | 815 | 1695.00 | XLON | 394096 | |
23-Jun-2017 | 07:26:09 | 1,136 | 1695.00 | XLON | 378610 | |
23-Jun-2017 | 07:21:35 | 39 | 1693.00 | XLON | 373160 | |
23-Jun-2017 | 07:21:35 | 1,174 | 1693.00 | XLON | 373158 | |
23-Jun-2017 | 07:14:58 | 1,111 | 1693.00 | XLON | 363399 | |
23-Jun-2017 | 07:11:13 | 1,222 | 1692.00 | XLON | 358136 | |
23-Jun-2017 | 07:10:30 | 1,254 | 1693.00 | XLON | 356899 | |
23-Jun-2017 | 07:10:12 | 1,301 | 1694.00 | XLON | 356260 | |
23-Jun-2017 | 07:10:12 | 1,262 | 1694.00 | XLON | 356258 |
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: | 23 June 2017 |
Number of ordinary shares purchased: | 117,253 |
Volume weighted average price paid per share (€): | 18.6033 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
23-Jun-2017 | 15:27:32 | 171 | 18.61 | XAMS | 1068593 | |
23-Jun-2017 | 15:27:32 | 110 | 18.61 | XAMS | 1068557 | |
23-Jun-2017 | 15:27:32 | 404 | 18.61 | XAMS | 1068538 | |
23-Jun-2017 | 15:27:32 | 395 | 18.61 | XAMS | 1068522 | |
23-Jun-2017 | 15:27:32 | 324 | 18.61 | XAMS | 1068520 | |
23-Jun-2017 | 15:26:36 | 518 | 18.61 | XAMS | 1065543 | |
23-Jun-2017 | 15:26:36 | 23 | 18.61 | XAMS | 1065541 | |
23-Jun-2017 | 15:26:33 | 21 | 18.61 | XAMS | 1065410 | |
23-Jun-2017 | 15:26:33 | 18 | 18.61 | XAMS | 1065405 | |
23-Jun-2017 | 15:26:32 | 55 | 18.61 | XAMS | 1065403 | |
23-Jun-2017 | 15:26:28 | 19 | 18.61 | XAMS | 1065249 | |
23-Jun-2017 | 15:26:26 | 31 | 18.61 | XAMS | 1065107 | |
23-Jun-2017 | 15:26:06 | 18 | 18.61 | XAMS | 1064027 | |
23-Jun-2017 | 15:26:06 | 17 | 18.61 | XAMS | 1064011 | |
23-Jun-2017 | 15:26:06 | 24 | 18.61 | XAMS | 1064007 | |
23-Jun-2017 | 15:26:01 | 37 | 18.61 | XAMS | 1063720 | |
23-Jun-2017 | 15:26:01 | 37 | 18.61 | XAMS | 1063718 | |
23-Jun-2017 | 15:26:01 | 37 | 18.61 | XAMS | 1063711 | |
23-Jun-2017 | 15:26:01 | 862 | 18.61 | XAMS | 1063709 | |
23-Jun-2017 | 15:24:00 | 400 | 18.61 | XAMS | 1056563 | |
23-Jun-2017 | 15:24:00 | 404 | 18.61 | XAMS | 1056561 | |
23-Jun-2017 | 15:24:00 | 404 | 18.61 | XAMS | 1056559 | |
23-Jun-2017 | 15:21:26 | 348 | 18.605 | XAMS | 1048888 | |
23-Jun-2017 | 15:21:26 | 319 | 18.605 | XAMS | 1048886 | |
23-Jun-2017 | 15:18:27 | 335 | 18.6 | XAMS | 1038532 | |
23-Jun-2017 | 15:18:27 | 359 | 18.6 | XAMS | 1038527 | |
23-Jun-2017 | 15:18:27 | 685 | 18.6 | XAMS | 1038525 | |
23-Jun-2017 | 15:18:27 | 615 | 18.6 | XAMS | 1038523 | |
23-Jun-2017 | 15:17:56 | 16 | 18.6 | XAMS | 1036911 | |
23-Jun-2017 | 15:17:56 | 32 | 18.6 | XAMS | 1036906 | |
23-Jun-2017 | 15:17:52 | 21 | 18.6 | XAMS | 1036681 | |
23-Jun-2017 | 15:11:17 | 693 | 18.6 | XAMS | 1018269 | |
23-Jun-2017 | 15:09:09 | 307 | 18.6 | XAMS | 1013111 | |
23-Jun-2017 | 15:09:09 | 382 | 18.6 | XAMS | 1013113 | |
23-Jun-2017 | 15:08:41 | 656 | 18.605 | XAMS | 1011821 | |
23-Jun-2017 | 15:08:41 | 632 | 18.605 | XAMS | 1011819 | |
23-Jun-2017 | 15:06:23 | 726 | 18.605 | XAMS | 1006183 | |
23-Jun-2017 | 15:02:05 | 712 | 18.61 | XAMS | 995254 | |
23-Jun-2017 | 15:00:46 | 83 | 18.61 | XAMS | 992330 | |
23-Jun-2017 | 15:00:46 | 654 | 18.61 | XAMS | 992328 | |
23-Jun-2017 | 14:56:10 | 727 | 18.6 | XAMS | 979258 | |
23-Jun-2017 | 14:55:15 | 721 | 18.605 | XAMS | 977473 | |
23-Jun-2017 | 14:49:51 | 457 | 18.6 | XAMS | 964113 | |
23-Jun-2017 | 14:49:51 | 264 | 18.6 | XAMS | 964111 | |
23-Jun-2017 | 14:48:41 | 651 | 18.6 | XAMS | 961228 | |
23-Jun-2017 | 14:47:23 | 1072 | 18.605 | XAMS | 958168 | |
23-Jun-2017 | 14:43:04 | 653 | 18.605 | XAMS | 946369 | |
23-Jun-2017 | 14:39:06 | 743 | 18.605 | XAMS | 936339 | |
23-Jun-2017 | 14:35:33 | 295 | 18.61 | XAMS | 928304 | |
23-Jun-2017 | 14:35:33 | 410 | 18.61 | XAMS | 928302 | |
23-Jun-2017 | 14:33:00 | 648 | 18.595 | XAMS | 920863 | |
23-Jun-2017 | 14:32:54 | 541 | 18.6 | XAMS | 920483 | |
23-Jun-2017 | 14:32:54 | 194 | 18.6 | XAMS | 920481 | |
23-Jun-2017 | 14:30:08 | 694 | 18.6 | XAMS | 913511 | |
23-Jun-2017 | 14:27:12 | 286 | 18.6 | XAMS | 907213 | |
23-Jun-2017 | 14:27:12 | 400 | 18.6 | XAMS | 907211 | |
23-Jun-2017 | 14:27:12 | 1025 | 18.6 | XAMS | 907209 | |
23-Jun-2017 | 14:19:10 | 501 | 18.575 | XAMS | 887450 | |
23-Jun-2017 | 14:19:10 | 116 | 18.575 | XAMS | 887448 | |
23-Jun-2017 | 14:16:38 | 337 | 18.58 | XAMS | 880722 | |
23-Jun-2017 | 14:16:38 | 400 | 18.58 | XAMS | 880718 | |
23-Jun-2017 | 14:16:28 | 676 | 18.585 | XAMS | 879987 | |
23-Jun-2017 | 14:13:59 | 704 | 18.575 | XAMS | 874191 | |
23-Jun-2017 | 14:12:57 | 736 | 18.58 | XAMS | 871898 | |
23-Jun-2017 | 14:07:53 | 723 | 18.565 | XAMS | 858948 | |
23-Jun-2017 | 14:06:03 | 650 | 18.565 | XAMS | 854394 | |
23-Jun-2017 | 14:02:30 | 400 | 18.565 | XAMS | 845365 | |
23-Jun-2017 | 14:02:30 | 100 | 18.565 | XAMS | 845363 | |
23-Jun-2017 | 14:02:30 | 151 | 18.565 | XAMS | 845367 | |
23-Jun-2017 | 14:01:12 | 691 | 18.58 | XAMS | 841809 | |
23-Jun-2017 | 14:01:10 | 774 | 18.58 | XAMS | 841691 | |
23-Jun-2017 | 14:00:40 | 742 | 18.585 | XAMS | 840107 | |
23-Jun-2017 | 14:00:40 | 923 | 18.585 | XAMS | 840105 | |
23-Jun-2017 | 13:53:07 | 665 | 18.565 | XAMS | 821490 | |
23-Jun-2017 | 13:49:23 | 739 | 18.545 | XAMS | 813407 | |
23-Jun-2017 | 13:49:21 | 627 | 18.55 | XAMS | 813331 | |
23-Jun-2017 | 13:46:20 | 654 | 18.555 | XAMS | 806635 | |
23-Jun-2017 | 13:45:27 | 503 | 18.565 | XAMS | 804538 | |
23-Jun-2017 | 13:43:24 | 669 | 18.565 | XAMS | 799030 | |
23-Jun-2017 | 13:41:56 | 736 | 18.58 | XAMS | 794919 | |
23-Jun-2017 | 13:40:23 | 669 | 18.585 | XAMS | 791787 | |
23-Jun-2017 | 13:39:30 | 677 | 18.585 | XAMS | 789979 | |
23-Jun-2017 | 13:39:30 | 138 | 18.585 | XAMS | 789977 | |
23-Jun-2017 | 13:38:39 | 541 | 18.585 | XAMS | 788202 | |
23-Jun-2017 | 13:35:05 | 714 | 18.57 | XAMS | 778189 | |
23-Jun-2017 | 13:35:04 | 651 | 18.575 | XAMS | 778145 | |
23-Jun-2017 | 13:31:32 | 683 | 18.58 | XAMS | 769400 | |
23-Jun-2017 | 13:29:48 | 47 | 18.59 | XAMS | 761927 | |
23-Jun-2017 | 13:29:48 | 510 | 18.59 | XAMS | 761925 | |
23-Jun-2017 | 13:29:48 | 139 | 18.59 | XAMS | 761923 | |
23-Jun-2017 | 13:29:48 | 248 | 18.59 | XAMS | 761845 | |
23-Jun-2017 | 13:29:48 | 448 | 18.59 | XAMS | 761843 | |
23-Jun-2017 | 13:26:17 | 657 | 18.59 | XAMS | 757108 | |
23-Jun-2017 | 13:25:38 | 603 | 18.595 | XAMS | 756257 | |
23-Jun-2017 | 13:22:51 | 738 | 18.6 | XAMS | 752468 | |
23-Jun-2017 | 13:18:03 | 218 | 18.595 | XAMS | 746452 | |
23-Jun-2017 | 13:18:03 | 504 | 18.595 | XAMS | 746450 | |
23-Jun-2017 | 13:12:52 | 578 | 18.6 | XAMS | 740801 | |
23-Jun-2017 | 13:12:52 | 24 | 18.6 | XAMS | 740799 | |
23-Jun-2017 | 13:08:55 | 372 | 18.605 | XAMS | 736530 | |
23-Jun-2017 | 13:08:55 | 340 | 18.605 | XAMS | 736527 | |
23-Jun-2017 | 13:08:55 | 637 | 18.605 | XAMS | 736525 | |
23-Jun-2017 | 13:02:57 | 610 | 18.605 | XAMS | 729104 | |
23-Jun-2017 | 13:02:44 | 601 | 18.61 | XAMS | 728901 | |
23-Jun-2017 | 12:58:30 | 674 | 18.61 | XAMS | 724353 | |
23-Jun-2017 | 12:54:35 | 276 | 18.615 | XAMS | 720028 | |
23-Jun-2017 | 12:54:35 | 448 | 18.615 | XAMS | 720026 | |
23-Jun-2017 | 12:51:47 | 327 | 18.61 | XAMS | 717194 | |
23-Jun-2017 | 12:51:47 | 365 | 18.61 | XAMS | 717192 | |
23-Jun-2017 | 12:46:34 | 262 | 18.61 | XAMS | 712664 | |
23-Jun-2017 | 12:46:34 | 370 | 18.61 | XAMS | 712662 | |
23-Jun-2017 | 12:46:34 | 183 | 18.61 | XAMS | 712656 | |
23-Jun-2017 | 12:46:12 | 106 | 18.61 | XAMS | 712291 | |
23-Jun-2017 | 12:46:10 | 147 | 18.61 | XAMS | 712261 | |
23-Jun-2017 | 12:46:04 | 100 | 18.61 | XAMS | 712176 | |
23-Jun-2017 | 12:45:57 | 75 | 18.61 | XAMS | 712035 | |
23-Jun-2017 | 12:45:51 | 22 | 18.61 | XAMS | 711949 | |
23-Jun-2017 | 12:38:23 | 700 | 18.61 | XAMS | 704485 | |
23-Jun-2017 | 12:37:01 | 725 | 18.615 | XAMS | 702955 | |
23-Jun-2017 | 12:34:49 | 627 | 18.615 | XAMS | 700475 | |
23-Jun-2017 | 12:34:49 | 76 | 18.615 | XAMS | 700477 | |
23-Jun-2017 | 12:33:37 | 374 | 18.61 | XAMS | 699374 | |
23-Jun-2017 | 12:32:11 | 651 | 18.61 | XAMS | 698173 | |
23-Jun-2017 | 12:32:11 | 69 | 18.61 | XAMS | 698171 | |
23-Jun-2017 | 12:31:10 | 8 | 18.615 | XAMS | 696924 | |
23-Jun-2017 | 12:31:10 | 674 | 18.615 | XAMS | 696922 | |
23-Jun-2017 | 12:27:18 | 659 | 18.615 | XAMS | 693466 | |
23-Jun-2017 | 12:21:15 | 106 | 18.61 | XAMS | 689140 | |
23-Jun-2017 | 12:21:13 | 118 | 18.61 | XAMS | 689119 | |
23-Jun-2017 | 12:21:13 | 8 | 18.61 | XAMS | 689116 | |
23-Jun-2017 | 12:19:25 | 675 | 18.605 | XAMS | 687378 | |
23-Jun-2017 | 12:19:25 | 48 | 18.605 | XAMS | 687376 | |
23-Jun-2017 | 12:19:25 | 604 | 18.605 | XAMS | 687374 | |
23-Jun-2017 | 12:07:39 | 619 | 18.605 | XAMS | 678667 | |
23-Jun-2017 | 12:04:11 | 698 | 18.605 | XAMS | 675738 | |
23-Jun-2017 | 11:56:17 | 714 | 18.605 | XAMS | 670116 | |
23-Jun-2017 | 11:50:11 | 70 | 18.595 | XAMS | 665415 | |
23-Jun-2017 | 11:50:11 | 586 | 18.595 | XAMS | 665413 | |
23-Jun-2017 | 11:48:05 | 575 | 18.6 | XAMS | 663912 | |
23-Jun-2017 | 11:48:05 | 142 | 18.6 | XAMS | 663910 | |
23-Jun-2017 | 11:44:15 | 651 | 18.605 | XAMS | 661424 | |
23-Jun-2017 | 11:38:39 | 291 | 18.6 | XAMS | 657379 | |
23-Jun-2017 | 11:38:39 | 416 | 18.6 | XAMS | 657377 | |
23-Jun-2017 | 11:35:15 | 739 | 18.6 | XAMS | 654048 | |
23-Jun-2017 | 11:31:17 | 340 | 18.605 | XAMS | 650260 | |
23-Jun-2017 | 11:31:17 | 400 | 18.605 | XAMS | 650258 | |
23-Jun-2017 | 11:22:55 | 136 | 18.605 | XAMS | 641613 | |
23-Jun-2017 | 11:22:55 | 600 | 18.605 | XAMS | 641611 | |
23-Jun-2017 | 11:20:10 | 712 | 18.61 | XAMS | 639828 | |
23-Jun-2017 | 11:15:50 | 658 | 18.605 | XAMS | 636870 | |
23-Jun-2017 | 11:15:13 | 619 | 18.61 | XAMS | 636398 | |
23-Jun-2017 | 11:12:05 | 696 | 18.605 | XAMS | 634291 | |
23-Jun-2017 | 11:11:38 | 602 | 18.61 | XAMS | 634063 | |
23-Jun-2017 | 11:04:05 | 474 | 18.595 | XAMS | 629208 | |
23-Jun-2017 | 11:04:05 | 200 | 18.595 | XAMS | 629206 | |
23-Jun-2017 | 11:04:05 | 35 | 18.595 | XAMS | 629210 | |
23-Jun-2017 | 11:02:47 | 673 | 18.6 | XAMS | 628327 | |
23-Jun-2017 | 10:59:48 | 638 | 18.59 | XAMS | 625931 | |
23-Jun-2017 | 10:56:28 | 710 | 18.59 | XAMS | 623275 | |
23-Jun-2017 | 10:46:18 | 637 | 18.59 | XAMS | 615767 | |
23-Jun-2017 | 10:43:18 | 651 | 18.6 | XAMS | 613478 | |
23-Jun-2017 | 10:39:12 | 575 | 18.595 | XAMS | 610556 | |
23-Jun-2017 | 10:39:12 | 121 | 18.595 | XAMS | 610554 | |
23-Jun-2017 | 10:36:05 | 637 | 18.605 | XAMS | 607053 | |
23-Jun-2017 | 10:30:39 | 279 | 18.595 | XAMS | 602973 | |
23-Jun-2017 | 10:30:39 | 411 | 18.595 | XAMS | 602971 | |
23-Jun-2017 | 10:30:25 | 737 | 18.6 | XAMS | 602700 | |
23-Jun-2017 | 10:22:10 | 739 | 18.595 | XAMS | 594520 | |
23-Jun-2017 | 10:22:10 | 180 | 18.595 | XAMS | 594506 | |
23-Jun-2017 | 10:21:59 | 358 | 18.595 | XAMS | 594398 | |
23-Jun-2017 | 10:19:35 | 82 | 18.595 | XAMS | 592516 | |
23-Jun-2017 | 10:19:24 | 115 | 18.595 | XAMS | 592358 | |
23-Jun-2017 | 10:14:51 | 647 | 18.585 | XAMS | 588342 | |
23-Jun-2017 | 10:10:53 | 690 | 18.59 | XAMS | 583277 | |
23-Jun-2017 | 10:06:10 | 334 | 18.6 | XAMS | 579073 | |
23-Jun-2017 | 10:06:10 | 394 | 18.6 | XAMS | 579071 | |
23-Jun-2017 | 10:02:53 | 686 | 18.615 | XAMS | 576237 | |
23-Jun-2017 | 09:57:06 | 107 | 18.6 | XAMS | 569656 | |
23-Jun-2017 | 09:56:42 | 526 | 18.6 | XAMS | 568978 | |
23-Jun-2017 | 09:53:51 | 711 | 18.61 | XAMS | 564111 | |
23-Jun-2017 | 09:49:24 | 587 | 18.64 | XAMS | 556230 | |
23-Jun-2017 | 09:49:24 | 24 | 18.64 | XAMS | 556228 | |
23-Jun-2017 | 09:47:10 | 241 | 18.645 | XAMS | 552386 | |
23-Jun-2017 | 09:46:46 | 463 | 18.645 | XAMS | 551931 | |
23-Jun-2017 | 09:43:36 | 662 | 18.64 | XAMS | 547976 | |
23-Jun-2017 | 09:43:36 | 59 | 18.64 | XAMS | 547974 | |
23-Jun-2017 | 09:40:52 | 640 | 18.625 | XAMS | 545479 | |
23-Jun-2017 | 09:36:22 | 495 | 18.62 | XAMS | 540999 | |
23-Jun-2017 | 09:36:10 | 200 | 18.62 | XAMS | 540772 | |
23-Jun-2017 | 09:29:30 | 689 | 18.62 | XAMS | 534439 | |
23-Jun-2017 | 09:27:09 | 732 | 18.62 | XAMS | 532077 | |
23-Jun-2017 | 09:22:22 | 62 | 18.625 | XAMS | 527843 | |
23-Jun-2017 | 09:22:22 | 654 | 18.625 | XAMS | 527838 | |
23-Jun-2017 | 09:22:22 | 256 | 18.625 | XAMS | 527819 | |
23-Jun-2017 | 09:22:22 | 468 | 18.625 | XAMS | 527817 | |
23-Jun-2017 | 09:18:36 | 650 | 18.625 | XAMS | 524589 | |
23-Jun-2017 | 09:11:23 | 658 | 18.615 | XAMS | 517910 | |
23-Jun-2017 | 09:10:18 | 720 | 18.615 | XAMS | 516959 | |
23-Jun-2017 | 09:09:44 | 104 | 18.61 | XAMS | 516372 | |
23-Jun-2017 | 09:06:05 | 604 | 18.61 | XAMS | 513012 | |
23-Jun-2017 | 08:59:12 | 504 | 18.615 | XAMS | 505745 | |
23-Jun-2017 | 08:59:12 | 144 | 18.615 | XAMS | 505743 | |
23-Jun-2017 | 08:54:10 | 716 | 18.625 | XAMS | 501224 | |
23-Jun-2017 | 08:50:34 | 114 | 18.63 | XAMS | 497855 | |
23-Jun-2017 | 08:50:34 | 178 | 18.63 | XAMS | 497834 | |
23-Jun-2017 | 08:50:06 | 200 | 18.63 | XAMS | 497178 | |
23-Jun-2017 | 08:49:45 | 227 | 18.63 | XAMS | 496489 | |
23-Jun-2017 | 08:49:45 | 25 | 18.63 | XAMS | 496487 | |
23-Jun-2017 | 08:49:32 | 610 | 18.63 | XAMS | 496230 | |
23-Jun-2017 | 08:49:31 | 74 | 18.63 | XAMS | 496217 | |
23-Jun-2017 | 08:45:24 | 700 | 18.635 | XAMS | 492401 | |
23-Jun-2017 | 08:41:52 | 128 | 18.605 | XAMS | 488926 | |
23-Jun-2017 | 08:41:52 | 533 | 18.605 | XAMS | 488924 | |
23-Jun-2017 | 08:37:40 | 704 | 18.61 | XAMS | 485281 | |
23-Jun-2017 | 08:35:22 | 305 | 18.61 | XAMS | 482989 | |
23-Jun-2017 | 08:35:18 | 15 | 18.61 | XAMS | 482921 | |
23-Jun-2017 | 08:35:18 | 409 | 18.61 | XAMS | 482919 | |
23-Jun-2017 | 08:30:13 | 697 | 18.6 | XAMS | 477784 | |
23-Jun-2017 | 08:27:46 | 140 | 18.595 | XAMS | 474675 | |
23-Jun-2017 | 08:27:46 | 540 | 18.595 | XAMS | 474673 | |
23-Jun-2017 | 08:21:46 | 604 | 18.585 | XAMS | 469313 | |
23-Jun-2017 | 08:19:00 | 531 | 18.59 | XAMS | 466587 | |
23-Jun-2017 | 08:19:00 | 71 | 18.59 | XAMS | 466585 | |
23-Jun-2017 | 08:17:25 | 409 | 18.6 | XAMS | 465253 | |
23-Jun-2017 | 08:17:10 | 258 | 18.6 | XAMS | 465055 | |
23-Jun-2017 | 08:12:16 | 410 | 18.605 | XAMS | 457731 | |
23-Jun-2017 | 08:12:16 | 208 | 18.605 | XAMS | 457729 | |
23-Jun-2017 | 08:11:56 | 619 | 18.605 | XAMS | 457037 | |
23-Jun-2017 | 08:10:18 | 331 | 18.6 | XAMS | 453653 | |
23-Jun-2017 | 08:10:18 | 157 | 18.6 | XAMS | 453651 | |
23-Jun-2017 | 08:10:18 | 147 | 18.6 | XAMS | 453649 | |
23-Jun-2017 | 08:06:30 | 729 | 18.59 | XAMS | 443879 | |
23-Jun-2017 | 08:06:30 | 18 | 18.59 | XAMS | 443877 | |
23-Jun-2017 | 08:03:26 | 740 | 18.6 | XAMS | 439992 | |
23-Jun-2017 | 08:00:36 | 657 | 18.6 | XAMS | 436918 | |
23-Jun-2017 | 07:59:26 | 630 | 18.605 | XAMS | 434824 | |
23-Jun-2017 | 07:54:09 | 674 | 18.605 | XAMS | 426447 | |
23-Jun-2017 | 07:48:45 | 638 | 18.61 | XAMS | 414846 | |
23-Jun-2017 | 07:46:16 | 695 | 18.615 | XAMS | 408749 | |
23-Jun-2017 | 07:44:57 | 641 | 18.61 | XAMS | 405318 | |
23-Jun-2017 | 07:41:54 | 11 | 18.615 | XAMS | 399532 | |
23-Jun-2017 | 07:41:54 | 691 | 18.615 | XAMS | 399534 | |
23-Jun-2017 | 07:41:54 | 673 | 18.615 | XAMS | 399530 | |
23-Jun-2017 | 07:40:25 | 676 | 18.615 | XAMS | 397941 | |
23-Jun-2017 | 07:37:37 | 447 | 18.625 | XAMS | 395056 | |
23-Jun-2017 | 07:37:37 | 166 | 18.625 | XAMS | 395054 | |
23-Jun-2017 | 07:37:37 | 78 | 18.625 | XAMS | 395052 | |
23-Jun-2017 | 07:37:29 | 600 | 18.625 | XAMS | 394896 | |
23-Jun-2017 | 07:36:39 | 487 | 18.63 | XAMS | 394059 | |
23-Jun-2017 | 07:36:39 | 249 | 18.63 | XAMS | 394057 | |
23-Jun-2017 | 07:30:31 | 74 | 18.615 | XAMS | 384357 | |
23-Jun-2017 | 07:30:31 | 566 | 18.615 | XAMS | 384355 | |
23-Jun-2017 | 07:27:35 | 716 | 18.62 | XAMS | 380521 | |
23-Jun-2017 | 07:26:28 | 615 | 18.63 | XAMS | 379112 | |
23-Jun-2017 | 07:26:10 | 505 | 18.635 | XAMS | 378637 | |
23-Jun-2017 | 07:26:06 | 100 | 18.635 | XAMS | 378572 | |
23-Jun-2017 | 07:26:06 | 100 | 18.635 | XAMS | 378570 | |
23-Jun-2017 | 07:25:21 | 734 | 18.635 | XAMS | 377610 | |
23-Jun-2017 | 07:21:30 | 733 | 18.625 | XAMS | 373015 | |
23-Jun-2017 | 07:19:31 | 28 | 18.62 | XAMS | 369918 | |
23-Jun-2017 | 07:19:31 | 656 | 18.62 | XAMS | 369916 | |
23-Jun-2017 | 07:18:41 | 218 | 18.625 | XAMS | 368885 | |
23-Jun-2017 | 07:18:41 | 222 | 18.625 | XAMS | 368883 | |
23-Jun-2017 | 07:18:41 | 200 | 18.625 | XAMS | 368881 | |
23-Jun-2017 | 07:15:27 | 160 | 18.605 | XAMS | 364359 | |
23-Jun-2017 | 07:14:59 | 742 | 18.615 | XAMS | 363421 | |
23-Jun-2017 | 07:14:46 | 206 | 18.62 | XAMS | 363107 | |
23-Jun-2017 | 07:14:46 | 400 | 18.62 | XAMS | 363105 | |
23-Jun-2017 | 07:08:54 | 625 | 18.63 | XAMS | 354228 | |
23-Jun-2017 | 07:08:45 | 314 | 18.635 | XAMS | 353966 | |
23-Jun-2017 | 07:08:45 | 401 | 18.635 | XAMS | 353964 | |
23-Jun-2017 | 07:04:44 | 705 | 18.615 | XAMS | 347331 | |
23-Jun-2017 | 07:03:30 | 61 | 18.595 | XAMS | 345398 | |
23-Jun-2017 | 07:03:30 | 659 | 18.595 | XAMS | 345396 |
Related Shares:
Relx