11th May 2017 17:22
11 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 151,502 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1603.0558 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,589,087 ordinary shares in treasury, and has 1,073,387,201 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,173,800 shares.
RELX NV announces that today it purchased through UBS Limited 134,891 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2166 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,812,047 ordinary shares in treasury, and has 956,350,377 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,607,669 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: | 11 May 2017 |
Number of ordinary shares purchased: | 151,502 |
Volume weighted average price paid per share (p): | 1603.0558 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
11-May-2017 | 15:28:08 | 44 | 1602.00 | XLON | 1396867 | |
11-May-2017 | 15:28:08 | 912 | 1602.00 | XLON | 1396863 | |
11-May-2017 | 15:28:08 | 950 | 1602.00 | XLON | 1396865 | |
11-May-2017 | 15:27:19 | 408 | 1602.00 | XLON | 1393999 | |
11-May-2017 | 15:27:19 | 500 | 1602.00 | XLON | 1393995 | |
11-May-2017 | 15:27:19 | 500 | 1602.00 | XLON | 1393993 | |
11-May-2017 | 15:27:19 | 493 | 1602.00 | XLON | 1393991 | |
11-May-2017 | 15:27:19 | 900 | 1602.00 | XLON | 1393997 | |
11-May-2017 | 15:24:51 | 711 | 1601.00 | XLON | 1385106 | |
11-May-2017 | 15:24:51 | 880 | 1601.00 | XLON | 1385104 | |
11-May-2017 | 15:24:51 | 84 | 1601.00 | XLON | 1385102 | |
11-May-2017 | 15:21:43 | 1,276 | 1600.00 | XLON | 1372330 | |
11-May-2017 | 15:20:42 | 139 | 1601.00 | XLON | 1368344 | |
11-May-2017 | 15:20:42 | 355 | 1601.00 | XLON | 1368340 | |
11-May-2017 | 15:20:42 | 43 | 1601.00 | XLON | 1368342 | |
11-May-2017 | 15:20:42 | 700 | 1601.00 | XLON | 1368350 | |
11-May-2017 | 15:20:42 | 68 | 1601.00 | XLON | 1368346 | |
11-May-2017 | 15:20:42 | 1,116 | 1601.00 | XLON | 1368348 | |
11-May-2017 | 15:20:42 | 249 | 1601.00 | XLON | 1368352 | |
11-May-2017 | 15:10:50 | 391 | 1601.00 | XLON | 1330108 | |
11-May-2017 | 15:10:50 | 957 | 1601.00 | XLON | 1330106 | |
11-May-2017 | 15:08:56 | 505 | 1602.00 | XLON | 1323058 | |
11-May-2017 | 15:08:56 | 900 | 1602.00 | XLON | 1323056 | |
11-May-2017 | 15:06:30 | 1,305 | 1603.00 | XLON | 1313974 | |
11-May-2017 | 15:05:04 | 1,432 | 1603.00 | XLON | 1309607 | |
11-May-2017 | 15:05:04 | 1,254 | 1603.00 | XLON | 1309609 | |
11-May-2017 | 14:56:54 | 475 | 1602.00 | XLON | 1282397 | |
11-May-2017 | 14:56:54 | 159 | 1602.00 | XLON | 1282395 | |
11-May-2017 | 14:56:54 | 714 | 1602.00 | XLON | 1282393 | |
11-May-2017 | 14:53:16 | 82 | 1603.00 | XLON | 1273669 | |
11-May-2017 | 14:53:16 | 382 | 1603.00 | XLON | 1273667 | |
11-May-2017 | 14:53:16 | 463 | 1603.00 | XLON | 1273665 | |
11-May-2017 | 14:53:16 | 291 | 1603.00 | XLON | 1273663 | |
11-May-2017 | 14:53:16 | 117 | 1603.00 | XLON | 1273661 | |
11-May-2017 | 14:53:16 | 92 | 1603.00 | XLON | 1273659 | |
11-May-2017 | 14:53:16 | 1,443 | 1603.00 | XLON | 1273657 | |
11-May-2017 | 14:44:43 | 1,255 | 1603.00 | XLON | 1247676 | |
11-May-2017 | 14:41:45 | 116 | 1603.00 | XLON | 1236202 | |
11-May-2017 | 14:40:38 | 1,285 | 1603.00 | XLON | 1233356 | |
11-May-2017 | 14:37:52 | 1,304 | 1604.00 | XLON | 1226139 | |
11-May-2017 | 14:31:28 | 1,430 | 1603.00 | XLON | 1208215 | |
11-May-2017 | 14:29:10 | 1,283 | 1604.00 | XLON | 1201224 | |
11-May-2017 | 14:23:50 | 100 | 1604.00 | XLON | 1184965 | |
11-May-2017 | 14:23:50 | 17 | 1604.00 | XLON | 1184963 | |
11-May-2017 | 14:23:50 | 800 | 1604.00 | XLON | 1184960 | |
11-May-2017 | 14:23:50 | 500 | 1604.00 | XLON | 1184958 | |
11-May-2017 | 14:23:50 | 1,379 | 1604.00 | XLON | 1184945 | |
11-May-2017 | 14:19:11 | 1,341 | 1605.00 | XLON | 1169786 | |
11-May-2017 | 14:16:15 | 1,046 | 1605.00 | XLON | 1160840 | |
11-May-2017 | 14:16:15 | 252 | 1605.00 | XLON | 1160842 | |
11-May-2017 | 14:16:15 | 100 | 1605.00 | XLON | 1160847 | |
11-May-2017 | 14:16:15 | 710 | 1605.00 | XLON | 1160845 | |
11-May-2017 | 14:16:15 | 501 | 1605.00 | XLON | 1160849 | |
11-May-2017 | 14:16:15 | 1,529 | 1605.00 | XLON | 1160838 | |
11-May-2017 | 13:55:59 | 1,335 | 1602.00 | XLON | 1100761 | |
11-May-2017 | 13:55:00 | 1,378 | 1603.00 | XLON | 1097140 | |
11-May-2017 | 13:50:41 | 1,208 | 1604.00 | XLON | 1085752 | |
11-May-2017 | 13:46:34 | 561 | 1605.00 | XLON | 1074159 | |
11-May-2017 | 13:46:34 | 736 | 1605.00 | XLON | 1074157 | |
11-May-2017 | 13:45:59 | 1,415 | 1605.00 | XLON | 1072959 | |
11-May-2017 | 13:39:06 | 1,289 | 1606.00 | XLON | 1054380 | |
11-May-2017 | 13:31:20 | 1,314 | 1604.00 | XLON | 1033738 | |
11-May-2017 | 13:30:36 | 325 | 1604.00 | XLON | 1031186 | |
11-May-2017 | 13:30:36 | 732 | 1604.00 | XLON | 1031184 | |
11-May-2017 | 13:30:36 | 44 | 1604.00 | XLON | 1031182 | |
11-May-2017 | 13:30:36 | 147 | 1604.00 | XLON | 1031180 | |
11-May-2017 | 13:21:22 | 189 | 1604.00 | XLON | 1010684 | |
11-May-2017 | 13:21:22 | 1,075 | 1604.00 | XLON | 1010682 | |
11-May-2017 | 13:17:20 | 1,462 | 1604.00 | XLON | 1004277 | |
11-May-2017 | 13:16:01 | 1,269 | 1604.00 | XLON | 1002617 | |
11-May-2017 | 13:09:57 | 72 | 1605.00 | XLON | 994279 | |
11-May-2017 | 13:09:57 | 1,238 | 1605.00 | XLON | 994277 | |
11-May-2017 | 13:01:41 | 206 | 1604.00 | XLON | 980891 | |
11-May-2017 | 13:01:41 | 670 | 1604.00 | XLON | 980889 | |
11-May-2017 | 12:59:22 | 549 | 1604.00 | XLON | 976528 | |
11-May-2017 | 12:55:49 | 1,389 | 1605.00 | XLON | 971474 | |
11-May-2017 | 12:55:49 | 41 | 1605.00 | XLON | 971472 | |
11-May-2017 | 12:49:14 | 435 | 1605.00 | XLON | 961335 | |
11-May-2017 | 12:48:38 | 755 | 1605.00 | XLON | 960375 | |
11-May-2017 | 12:48:38 | 44 | 1605.00 | XLON | 960373 | |
11-May-2017 | 12:46:09 | 1,311 | 1605.00 | XLON | 956105 | |
11-May-2017 | 12:38:01 | 1,454 | 1605.00 | XLON | 944158 | |
11-May-2017 | 12:30:25 | 874 | 1605.00 | XLON | 932758 | |
11-May-2017 | 12:30:25 | 413 | 1605.00 | XLON | 932756 | |
11-May-2017 | 12:23:14 | 1,304 | 1606.00 | XLON | 921415 | |
11-May-2017 | 12:18:29 | 1,374 | 1607.00 | XLON | 915120 | |
11-May-2017 | 12:11:46 | 1,418 | 1607.00 | XLON | 907809 | |
11-May-2017 | 12:10:59 | 348 | 1607.00 | XLON | 906793 | |
11-May-2017 | 12:05:21 | 125 | 1607.00 | XLON | 899900 | |
11-May-2017 | 12:05:21 | 917 | 1607.00 | XLON | 899898 | |
11-May-2017 | 12:00:56 | 799 | 1606.00 | XLON | 895100 | |
11-May-2017 | 12:00:56 | 450 | 1606.00 | XLON | 895098 | |
11-May-2017 | 11:54:25 | 1,293 | 1605.00 | XLON | 887662 | |
11-May-2017 | 11:49:03 | 632 | 1607.00 | XLON | 879935 | |
11-May-2017 | 11:49:03 | 180 | 1607.00 | XLON | 879933 | |
11-May-2017 | 11:49:03 | 400 | 1607.00 | XLON | 879931 | |
11-May-2017 | 11:46:33 | 1,348 | 1608.00 | XLON | 875728 | |
11-May-2017 | 11:40:20 | 750 | 1608.00 | XLON | 867319 | |
11-May-2017 | 11:40:20 | 300 | 1608.00 | XLON | 867322 | |
11-May-2017 | 11:40:20 | 400 | 1608.00 | XLON | 867324 | |
11-May-2017 | 11:40:20 | 17 | 1608.00 | XLON | 867326 | |
11-May-2017 | 11:40:20 | 138 | 1608.00 | XLON | 867261 | |
11-May-2017 | 11:40:20 | 1,110 | 1608.00 | XLON | 867259 | |
11-May-2017 | 11:40:20 | 145 | 1608.00 | XLON | 867257 | |
11-May-2017 | 11:38:01 | 1,231 | 1608.00 | XLON | 864535 | |
11-May-2017 | 11:25:37 | 1,250 | 1608.00 | XLON | 852234 | |
11-May-2017 | 11:19:43 | 1,296 | 1607.00 | XLON | 846363 | |
11-May-2017 | 11:14:17 | 237 | 1607.00 | XLON | 841448 | |
11-May-2017 | 11:14:17 | 1,044 | 1607.00 | XLON | 841446 | |
11-May-2017 | 10:58:23 | 1,192 | 1605.00 | XLON | 823239 | |
11-May-2017 | 10:54:06 | 970 | 1603.00 | XLON | 818161 | |
11-May-2017 | 10:54:06 | 394 | 1603.00 | XLON | 818159 | |
11-May-2017 | 10:54:06 | 442 | 1603.00 | XLON | 818137 | |
11-May-2017 | 10:54:06 | 500 | 1603.00 | XLON | 818135 | |
11-May-2017 | 10:54:06 | 753 | 1603.00 | XLON | 818133 | |
11-May-2017 | 10:54:06 | 261 | 1603.00 | XLON | 818116 | |
11-May-2017 | 10:54:06 | 1,867 | 1603.00 | XLON | 818114 | |
11-May-2017 | 10:35:30 | 135 | 1601.00 | XLON | 798457 | |
11-May-2017 | 10:35:30 | 1,166 | 1601.00 | XLON | 798455 | |
11-May-2017 | 10:32:45 | 1,379 | 1602.00 | XLON | 795516 | |
11-May-2017 | 10:21:09 | 1,290 | 1601.00 | XLON | 784195 | |
11-May-2017 | 10:14:19 | 250 | 1601.00 | XLON | 777191 | |
11-May-2017 | 10:14:19 | 300 | 1601.00 | XLON | 777189 | |
11-May-2017 | 10:14:19 | 800 | 1601.00 | XLON | 777193 | |
11-May-2017 | 10:14:19 | 98 | 1601.00 | XLON | 777195 | |
11-May-2017 | 10:14:19 | 700 | 1601.00 | XLON | 777179 | |
11-May-2017 | 10:14:19 | 543 | 1601.00 | XLON | 777177 | |
11-May-2017 | 10:14:19 | 1,861 | 1601.00 | XLON | 777175 | |
11-May-2017 | 09:51:59 | 1,331 | 1600.00 | XLON | 748413 | |
11-May-2017 | 09:45:21 | 1,298 | 1600.00 | XLON | 738719 | |
11-May-2017 | 09:38:31 | 1,303 | 1600.00 | XLON | 728112 | |
11-May-2017 | 09:33:04 | 31 | 1601.00 | XLON | 719275 | |
11-May-2017 | 09:33:04 | 270 | 1601.00 | XLON | 719273 | |
11-May-2017 | 09:33:04 | 1,071 | 1601.00 | XLON | 719271 | |
11-May-2017 | 09:30:42 | 1,199 | 1602.00 | XLON | 715183 | |
11-May-2017 | 09:20:37 | 41 | 1600.00 | XLON | 700694 | |
11-May-2017 | 09:20:37 | 577 | 1600.00 | XLON | 700692 | |
11-May-2017 | 09:20:37 | 77 | 1600.00 | XLON | 700686 | |
11-May-2017 | 09:19:59 | 100 | 1600.00 | XLON | 699827 | |
11-May-2017 | 09:19:30 | 607 | 1600.00 | XLON | 699329 | |
11-May-2017 | 09:19:30 | 1,291 | 1600.00 | XLON | 699326 | |
11-May-2017 | 09:19:30 | 67 | 1600.00 | XLON | 699324 | |
11-May-2017 | 09:16:25 | 1,398 | 1600.00 | XLON | 694637 | |
11-May-2017 | 09:04:25 | 560 | 1598.00 | XLON | 676671 | |
11-May-2017 | 09:04:25 | 473 | 1598.00 | XLON | 676645 | |
11-May-2017 | 09:04:25 | 156 | 1598.00 | XLON | 676643 | |
11-May-2017 | 08:56:15 | 1,180 | 1600.00 | XLON | 662143 | |
11-May-2017 | 08:54:34 | 1,334 | 1600.00 | XLON | 659444 | |
11-May-2017 | 08:47:01 | 628 | 1598.00 | XLON | 648870 | |
11-May-2017 | 08:47:01 | 731 | 1598.00 | XLON | 648872 | |
11-May-2017 | 08:47:01 | 3 | 1598.00 | XLON | 648874 | |
11-May-2017 | 08:37:53 | 1,273 | 1598.00 | XLON | 633881 | |
11-May-2017 | 08:35:28 | 45 | 1598.00 | XLON | 629915 | |
11-May-2017 | 08:35:28 | 1,327 | 1598.00 | XLON | 629913 | |
11-May-2017 | 08:35:28 | 24 | 1598.00 | XLON | 629911 | |
11-May-2017 | 08:34:35 | 1,211 | 1598.00 | XLON | 628154 | |
11-May-2017 | 08:34:26 | 50 | 1598.00 | XLON | 627915 | |
11-May-2017 | 08:26:25 | 1,461 | 1597.00 | XLON | 614033 | |
11-May-2017 | 08:21:42 | 1,306 | 1597.00 | XLON | 606581 | |
11-May-2017 | 08:16:21 | 456 | 1598.00 | XLON | 598570 | |
11-May-2017 | 08:16:21 | 573 | 1598.00 | XLON | 598568 | |
11-May-2017 | 08:16:21 | 176 | 1598.00 | XLON | 598566 | |
11-May-2017 | 08:16:12 | 136 | 1598.00 | XLON | 598385 | |
11-May-2017 | 08:16:12 | 1,261 | 1598.00 | XLON | 598383 | |
11-May-2017 | 08:16:12 | 2 | 1598.00 | XLON | 598381 | |
11-May-2017 | 08:13:35 | 1,281 | 1599.00 | XLON | 594510 | |
11-May-2017 | 08:07:27 | 1,298 | 1599.00 | XLON | 585448 | |
11-May-2017 | 08:01:20 | 354 | 1600.00 | XLON | 575906 | |
11-May-2017 | 08:01:20 | 430 | 1600.00 | XLON | 575904 | |
11-May-2017 | 08:01:15 | 278 | 1600.00 | XLON | 575719 | |
11-May-2017 | 08:01:15 | 339 | 1600.00 | XLON | 575703 | |
11-May-2017 | 07:58:35 | 1,083 | 1602.00 | XLON | 569529 | |
11-May-2017 | 07:58:35 | 126 | 1602.00 | XLON | 569527 | |
11-May-2017 | 07:55:56 | 500 | 1602.00 | XLON | 563338 | |
11-May-2017 | 07:55:56 | 500 | 1602.00 | XLON | 563342 | |
11-May-2017 | 07:55:56 | 430 | 1602.00 | XLON | 563344 | |
11-May-2017 | 07:55:56 | 1,463 | 1602.00 | XLON | 563308 | |
11-May-2017 | 07:53:12 | 1,378 | 1601.00 | XLON | 557206 | |
11-May-2017 | 07:49:30 | 542 | 1601.00 | XLON | 548572 | |
11-May-2017 | 07:49:30 | 763 | 1601.00 | XLON | 548570 | |
11-May-2017 | 07:47:10 | 1,222 | 1602.00 | XLON | 543930 | |
11-May-2017 | 07:44:56 | 1,418 | 1602.00 | XLON | 538974 | |
11-May-2017 | 07:40:24 | 1,272 | 1601.00 | XLON | 529728 | |
11-May-2017 | 07:40:24 | 118 | 1601.00 | XLON | 529726 | |
11-May-2017 | 07:40:18 | 1,533 | 1601.00 | XLON | 529475 | |
11-May-2017 | 07:40:18 | 10 | 1601.00 | XLON | 529473 | |
11-May-2017 | 07:38:40 | 1,434 | 1602.00 | XLON | 525942 | |
11-May-2017 | 07:35:51 | 1,429 | 1602.00 | XLON | 520343 | |
11-May-2017 | 07:32:26 | 1,427 | 1604.00 | XLON | 513623 | |
11-May-2017 | 07:30:12 | 1,351 | 1606.00 | XLON | 508680 | |
11-May-2017 | 07:26:43 | 1,319 | 1607.00 | XLON | 502045 | |
11-May-2017 | 07:24:52 | 1,310 | 1607.00 | XLON | 499070 | |
11-May-2017 | 07:23:26 | 315 | 1606.00 | XLON | 496760 | |
11-May-2017 | 07:23:26 | 1,121 | 1606.00 | XLON | 496758 | |
11-May-2017 | 07:22:59 | 1,762 | 1607.00 | XLON | 496100 | |
11-May-2017 | 07:22:59 | 391 | 1607.00 | XLON | 496098 | |
11-May-2017 | 07:22:05 | 1,821 | 1608.00 | XLON | 494531 | |
11-May-2017 | 07:22:05 | 2,116 | 1608.00 | XLON | 494529 | |
11-May-2017 | 07:22:05 | 766 | 1608.00 | XLON | 494527 |
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: | 11 May 2017 |
Number of ordinary shares purchased: | 134,891 |
Volume weighted average price paid per share (€): | 18.2166 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
11-May-2017 | 15:27:43 | 420 | 18.195 | XAMS | 1395447 | |
11-May-2017 | 15:27:43 | 586 | 18.195 | XAMS | 1395445 | |
11-May-2017 | 15:27:43 | 420 | 18.195 | XAMS | 1395443 | |
11-May-2017 | 15:27:43 | 147 | 18.195 | XAMS | 1395441 | |
11-May-2017 | 15:27:43 | 450 | 18.195 | XAMS | 1395439 | |
11-May-2017 | 15:27:43 | 234 | 18.195 | XAMS | 1395437 | |
11-May-2017 | 15:26:42 | 160 | 18.19 | XAMS | 1391882 | |
11-May-2017 | 15:26:42 | 490 | 18.19 | XAMS | 1391880 | |
11-May-2017 | 15:26:42 | 381 | 18.19 | XAMS | 1391878 | |
11-May-2017 | 15:25:30 | 1056 | 18.185 | XAMS | 1387591 | |
11-May-2017 | 15:24:06 | 59 | 18.175 | XAMS | 1381754 | |
11-May-2017 | 15:24:06 | 365 | 18.175 | XAMS | 1381752 | |
11-May-2017 | 15:23:36 | 298 | 18.175 | XAMS | 1380076 | |
11-May-2017 | 15:21:16 | 640 | 18.18 | XAMS | 1370752 | |
11-May-2017 | 15:20:13 | 437 | 18.18 | XAMS | 1365613 | |
11-May-2017 | 15:20:13 | 200 | 18.18 | XAMS | 1365611 | |
11-May-2017 | 15:19:34 | 876 | 18.185 | XAMS | 1362366 | |
11-May-2017 | 15:19:02 | 739 | 18.19 | XAMS | 1359886 | |
11-May-2017 | 15:19:02 | 947 | 18.19 | XAMS | 1359884 | |
11-May-2017 | 15:15:12 | 485 | 18.18 | XAMS | 1345024 | |
11-May-2017 | 15:15:12 | 117 | 18.18 | XAMS | 1345022 | |
11-May-2017 | 15:15:01 | 349 | 18.18 | XAMS | 1344302 | |
11-May-2017 | 15:14:37 | 300 | 18.18 | XAMS | 1342802 | |
11-May-2017 | 15:12:07 | 58 | 18.19 | XAMS | 1334178 | |
11-May-2017 | 15:12:07 | 400 | 18.19 | XAMS | 1334176 | |
11-May-2017 | 15:12:07 | 182 | 18.19 | XAMS | 1334174 | |
11-May-2017 | 15:11:23 | 429 | 18.19 | XAMS | 1331618 | |
11-May-2017 | 15:11:23 | 463 | 18.19 | XAMS | 1331616 | |
11-May-2017 | 15:08:28 | 91 | 18.2 | XAMS | 1321747 | |
11-May-2017 | 15:08:28 | 537 | 18.2 | XAMS | 1321745 | |
11-May-2017 | 15:06:30 | 618 | 18.205 | XAMS | 1313976 | |
11-May-2017 | 15:05:04 | 729 | 18.215 | XAMS | 1309611 | |
11-May-2017 | 15:03:51 | 48 | 18.215 | XAMS | 1306423 | |
11-May-2017 | 15:03:51 | 578 | 18.215 | XAMS | 1306421 | |
11-May-2017 | 15:02:34 | 256 | 18.21 | XAMS | 1302934 | |
11-May-2017 | 15:02:09 | 717 | 18.215 | XAMS | 1301697 | |
11-May-2017 | 14:59:41 | 609 | 18.21 | XAMS | 1291410 | |
11-May-2017 | 14:59:35 | 396 | 18.21 | XAMS | 1290915 | |
11-May-2017 | 14:59:31 | 932 | 18.21 | XAMS | 1290714 | |
11-May-2017 | 14:57:59 | 200 | 18.2 | XAMS | 1286304 | |
11-May-2017 | 14:56:54 | 623 | 18.2 | XAMS | 1282399 | |
11-May-2017 | 14:52:22 | 269 | 18.215 | XAMS | 1271439 | |
11-May-2017 | 14:52:22 | 400 | 18.215 | XAMS | 1271437 | |
11-May-2017 | 14:52:22 | 340 | 18.215 | XAMS | 1271435 | |
11-May-2017 | 14:51:43 | 102 | 18.215 | XAMS | 1269741 | |
11-May-2017 | 14:51:43 | 242 | 18.215 | XAMS | 1269739 | |
11-May-2017 | 14:50:24 | 624 | 18.215 | XAMS | 1265945 | |
11-May-2017 | 14:50:24 | 11 | 18.215 | XAMS | 1265947 | |
11-May-2017 | 14:49:41 | 741 | 18.215 | XAMS | 1263623 | |
11-May-2017 | 14:44:49 | 92 | 18.215 | XAMS | 1248117 | |
11-May-2017 | 14:44:49 | 400 | 18.215 | XAMS | 1248115 | |
11-May-2017 | 14:44:49 | 136 | 18.215 | XAMS | 1248113 | |
11-May-2017 | 14:44:49 | 96 | 18.215 | XAMS | 1248111 | |
11-May-2017 | 14:44:49 | 759 | 18.215 | XAMS | 1248109 | |
11-May-2017 | 14:42:19 | 503 | 18.21 | XAMS | 1237626 | |
11-May-2017 | 14:42:19 | 196 | 18.21 | XAMS | 1237624 | |
11-May-2017 | 14:38:10 | 150 | 18.205 | XAMS | 1226783 | |
11-May-2017 | 14:38:10 | 511 | 18.205 | XAMS | 1226785 | |
11-May-2017 | 14:37:53 | 350 | 18.21 | XAMS | 1226193 | |
11-May-2017 | 14:37:53 | 56 | 18.21 | XAMS | 1226191 | |
11-May-2017 | 14:37:53 | 506 | 18.21 | XAMS | 1226189 | |
11-May-2017 | 14:34:02 | 540 | 18.195 | XAMS | 1215950 | |
11-May-2017 | 14:34:00 | 115 | 18.195 | XAMS | 1215857 | |
11-May-2017 | 14:30:56 | 320 | 18.205 | XAMS | 1206600 | |
11-May-2017 | 14:30:56 | 400 | 18.205 | XAMS | 1206598 | |
11-May-2017 | 14:30:56 | 605 | 18.205 | XAMS | 1206596 | |
11-May-2017 | 14:30:50 | 88 | 18.205 | XAMS | 1206246 | |
11-May-2017 | 14:30:50 | 200 | 18.205 | XAMS | 1206244 | |
11-May-2017 | 14:29:11 | 151 | 18.205 | XAMS | 1201255 | |
11-May-2017 | 14:29:11 | 640 | 18.205 | XAMS | 1201253 | |
11-May-2017 | 14:26:11 | 719 | 18.195 | XAMS | 1193441 | |
11-May-2017 | 14:22:34 | 642 | 18.205 | XAMS | 1180950 | |
11-May-2017 | 14:22:34 | 100 | 18.205 | XAMS | 1180948 | |
11-May-2017 | 14:19:21 | 629 | 18.215 | XAMS | 1170335 | |
11-May-2017 | 14:18:52 | 621 | 18.22 | XAMS | 1168667 | |
11-May-2017 | 14:16:15 | 245 | 18.22 | XAMS | 1160895 | |
11-May-2017 | 14:16:15 | 400 | 18.22 | XAMS | 1160867 | |
11-May-2017 | 14:16:15 | 706 | 18.22 | XAMS | 1160851 | |
11-May-2017 | 14:15:12 | 176 | 18.215 | XAMS | 1158131 | |
11-May-2017 | 14:11:35 | 674 | 18.215 | XAMS | 1148718 | |
11-May-2017 | 14:11:35 | 110 | 18.215 | XAMS | 1148705 | |
11-May-2017 | 14:11:35 | 598 | 18.215 | XAMS | 1148703 | |
11-May-2017 | 14:10:41 | 570 | 18.21 | XAMS | 1146068 | |
11-May-2017 | 14:10:41 | 400 | 18.21 | XAMS | 1146066 | |
11-May-2017 | 14:08:45 | 100 | 18.2 | XAMS | 1140249 | |
11-May-2017 | 14:07:45 | 1117 | 18.205 | XAMS | 1137373 | |
11-May-2017 | 14:02:10 | 170 | 18.185 | XAMS | 1119604 | |
11-May-2017 | 14:02:10 | 452 | 18.185 | XAMS | 1119602 | |
11-May-2017 | 13:59:01 | 100 | 18.18 | XAMS | 1110300 | |
11-May-2017 | 13:59:01 | 606 | 18.18 | XAMS | 1110298 | |
11-May-2017 | 13:57:04 | 603 | 18.175 | XAMS | 1104587 | |
11-May-2017 | 13:55:31 | 208 | 18.175 | XAMS | 1098678 | |
11-May-2017 | 13:55:31 | 400 | 18.175 | XAMS | 1098676 | |
11-May-2017 | 13:54:10 | 139 | 18.19 | XAMS | 1094756 | |
11-May-2017 | 13:54:10 | 500 | 18.19 | XAMS | 1094752 | |
11-May-2017 | 13:50:41 | 674 | 18.195 | XAMS | 1085754 | |
11-May-2017 | 13:48:55 | 546 | 18.205 | XAMS | 1081052 | |
11-May-2017 | 13:48:55 | 100 | 18.205 | XAMS | 1081050 | |
11-May-2017 | 13:47:00 | 318 | 18.205 | XAMS | 1075851 | |
11-May-2017 | 13:47:00 | 400 | 18.205 | XAMS | 1075849 | |
11-May-2017 | 13:46:02 | 608 | 18.21 | XAMS | 1073052 | |
11-May-2017 | 13:46:00 | 120 | 18.21 | XAMS | 1072964 | |
11-May-2017 | 13:45:43 | 635 | 18.215 | XAMS | 1072055 | |
11-May-2017 | 13:43:44 | 691 | 18.22 | XAMS | 1066367 | |
11-May-2017 | 13:41:18 | 327 | 18.215 | XAMS | 1060625 | |
11-May-2017 | 13:41:18 | 400 | 18.215 | XAMS | 1060623 | |
11-May-2017 | 13:39:27 | 622 | 18.22 | XAMS | 1055303 | |
11-May-2017 | 13:36:06 | 259 | 18.22 | XAMS | 1047382 | |
11-May-2017 | 13:36:06 | 400 | 18.22 | XAMS | 1047380 | |
11-May-2017 | 13:35:17 | 741 | 18.215 | XAMS | 1044591 | |
11-May-2017 | 13:30:35 | 649 | 18.205 | XAMS | 1031124 | |
11-May-2017 | 13:30:25 | 687 | 18.21 | XAMS | 1030488 | |
11-May-2017 | 13:30:18 | 822 | 18.215 | XAMS | 1030050 | |
11-May-2017 | 13:28:31 | 941 | 18.205 | XAMS | 1023701 | |
11-May-2017 | 13:21:16 | 720 | 18.2 | XAMS | 1010544 | |
11-May-2017 | 13:21:11 | 712 | 18.205 | XAMS | 1010411 | |
11-May-2017 | 13:17:20 | 634 | 18.2 | XAMS | 1004279 | |
11-May-2017 | 13:15:01 | 657 | 18.205 | XAMS | 1001183 | |
11-May-2017 | 13:14:58 | 333 | 18.205 | XAMS | 1001064 | |
11-May-2017 | 13:14:58 | 400 | 18.205 | XAMS | 1001062 | |
11-May-2017 | 13:09:59 | 677 | 18.21 | XAMS | 994318 | |
11-May-2017 | 13:09:57 | 604 | 18.215 | XAMS | 994281 | |
11-May-2017 | 13:04:22 | 613 | 18.205 | XAMS | 984899 | |
11-May-2017 | 13:02:12 | 728 | 18.21 | XAMS | 981715 | |
11-May-2017 | 13:01:40 | 279 | 18.215 | XAMS | 980875 | |
11-May-2017 | 13:01:40 | 400 | 18.215 | XAMS | 980873 | |
11-May-2017 | 13:00:40 | 54 | 18.215 | XAMS | 979008 | |
11-May-2017 | 13:00:40 | 600 | 18.215 | XAMS | 979006 | |
11-May-2017 | 12:56:07 | 393 | 18.21 | XAMS | 972070 | |
11-May-2017 | 12:55:06 | 242 | 18.21 | XAMS | 970241 | |
11-May-2017 | 12:53:44 | 595 | 18.22 | XAMS | 968180 | |
11-May-2017 | 12:53:44 | 608 | 18.22 | XAMS | 968164 | |
11-May-2017 | 12:49:14 | 499 | 18.225 | XAMS | 961318 | |
11-May-2017 | 12:49:00 | 211 | 18.225 | XAMS | 960787 | |
11-May-2017 | 12:45:51 | 739 | 18.23 | XAMS | 955540 | |
11-May-2017 | 12:44:26 | 92 | 18.235 | XAMS | 953263 | |
11-May-2017 | 12:44:26 | 603 | 18.235 | XAMS | 953261 | |
11-May-2017 | 12:44:01 | 32 | 18.235 | XAMS | 952698 | |
11-May-2017 | 12:43:36 | 731 | 18.235 | XAMS | 952172 | |
11-May-2017 | 12:38:06 | 158 | 18.22 | XAMS | 944318 | |
11-May-2017 | 12:38:06 | 534 | 18.22 | XAMS | 944316 | |
11-May-2017 | 12:38:01 | 108 | 18.225 | XAMS | 944160 | |
11-May-2017 | 12:38:01 | 623 | 18.225 | XAMS | 944162 | |
11-May-2017 | 12:37:56 | 400 | 18.225 | XAMS | 943988 | |
11-May-2017 | 12:37:56 | 118 | 18.225 | XAMS | 943986 | |
11-May-2017 | 12:37:56 | 56 | 18.225 | XAMS | 943984 | |
11-May-2017 | 12:32:10 | 708 | 18.22 | XAMS | 935676 | |
11-May-2017 | 12:28:19 | 147 | 18.215 | XAMS | 928202 | |
11-May-2017 | 12:28:19 | 316 | 18.215 | XAMS | 928200 | |
11-May-2017 | 12:28:15 | 261 | 18.215 | XAMS | 928136 | |
11-May-2017 | 12:28:15 | 67 | 18.215 | XAMS | 928134 | |
11-May-2017 | 12:25:52 | 531 | 18.215 | XAMS | 924374 | |
11-May-2017 | 12:21:01 | 594 | 18.22 | XAMS | 919016 | |
11-May-2017 | 12:19:09 | 686 | 18.225 | XAMS | 916634 | |
11-May-2017 | 12:19:09 | 604 | 18.225 | XAMS | 916620 | |
11-May-2017 | 12:11:27 | 737 | 18.23 | XAMS | 907445 | |
11-May-2017 | 12:10:59 | 24 | 18.235 | XAMS | 906878 | |
11-May-2017 | 12:10:38 | 290 | 18.235 | XAMS | 906210 | |
11-May-2017 | 12:10:38 | 400 | 18.235 | XAMS | 906190 | |
11-May-2017 | 12:10:38 | 677 | 18.235 | XAMS | 906188 | |
11-May-2017 | 12:00:29 | 686 | 18.215 | XAMS | 894695 | |
11-May-2017 | 11:58:27 | 392 | 18.21 | XAMS | 891814 | |
11-May-2017 | 11:54:25 | 636 | 18.215 | XAMS | 887660 | |
11-May-2017 | 11:51:46 | 630 | 18.205 | XAMS | 884210 | |
11-May-2017 | 11:49:02 | 704 | 18.225 | XAMS | 879866 | |
11-May-2017 | 11:46:48 | 715 | 18.24 | XAMS | 876054 | |
11-May-2017 | 11:44:55 | 621 | 18.245 | XAMS | 873904 | |
11-May-2017 | 11:42:13 | 604 | 18.245 | XAMS | 870995 | |
11-May-2017 | 11:40:20 | 511 | 18.25 | XAMS | 867037 | |
11-May-2017 | 11:40:20 | 215 | 18.25 | XAMS | 867035 | |
11-May-2017 | 11:40:20 | 613 | 18.25 | XAMS | 866909 | |
11-May-2017 | 11:33:18 | 304 | 18.255 | XAMS | 859945 | |
11-May-2017 | 11:33:18 | 359 | 18.255 | XAMS | 859943 | |
11-May-2017 | 11:31:22 | 609 | 18.25 | XAMS | 858161 | |
11-May-2017 | 11:25:37 | 682 | 18.255 | XAMS | 852236 | |
11-May-2017 | 11:19:43 | 636 | 18.245 | XAMS | 846365 | |
11-May-2017 | 11:15:50 | 600 | 18.245 | XAMS | 843043 | |
11-May-2017 | 11:13:14 | 663 | 18.25 | XAMS | 840268 | |
11-May-2017 | 11:09:15 | 27 | 18.245 | XAMS | 836331 | |
11-May-2017 | 11:09:15 | 625 | 18.245 | XAMS | 836329 | |
11-May-2017 | 11:07:27 | 407 | 18.235 | XAMS | 834522 | |
11-May-2017 | 11:07:27 | 304 | 18.235 | XAMS | 834520 | |
11-May-2017 | 11:01:08 | 653 | 18.24 | XAMS | 826050 | |
11-May-2017 | 10:59:56 | 613 | 18.245 | XAMS | 825089 | |
11-May-2017 | 10:54:06 | 261 | 18.235 | XAMS | 818129 | |
11-May-2017 | 10:54:06 | 400 | 18.235 | XAMS | 818126 | |
11-May-2017 | 10:54:06 | 733 | 18.235 | XAMS | 818106 | |
11-May-2017 | 10:48:38 | 648 | 18.23 | XAMS | 811629 | |
11-May-2017 | 10:38:36 | 651 | 18.21 | XAMS | 801522 | |
11-May-2017 | 10:33:26 | 315 | 18.22 | XAMS | 796103 | |
11-May-2017 | 10:33:26 | 362 | 18.22 | XAMS | 796101 | |
11-May-2017 | 10:31:41 | 634 | 18.23 | XAMS | 794724 | |
11-May-2017 | 10:27:08 | 600 | 18.215 | XAMS | 790303 | |
11-May-2017 | 10:21:05 | 224 | 18.215 | XAMS | 784153 | |
11-May-2017 | 10:21:05 | 400 | 18.215 | XAMS | 784151 | |
11-May-2017 | 10:21:05 | 314 | 18.215 | XAMS | 784147 | |
11-May-2017 | 10:21:05 | 380 | 18.215 | XAMS | 784145 | |
11-May-2017 | 10:21:05 | 458 | 18.215 | XAMS | 784143 | |
11-May-2017 | 10:21:05 | 245 | 18.215 | XAMS | 784141 | |
11-May-2017 | 10:14:19 | 711 | 18.205 | XAMS | 777187 | |
11-May-2017 | 10:14:19 | 371 | 18.205 | XAMS | 777183 | |
11-May-2017 | 10:14:19 | 520 | 18.205 | XAMS | 777185 | |
11-May-2017 | 10:05:54 | 625 | 18.19 | XAMS | 768853 | |
11-May-2017 | 10:03:31 | 732 | 18.19 | XAMS | 766113 | |
11-May-2017 | 10:01:35 | 76 | 18.185 | XAMS | 763850 | |
11-May-2017 | 10:01:35 | 618 | 18.185 | XAMS | 763848 | |
11-May-2017 | 09:58:29 | 623 | 18.185 | XAMS | 759448 | |
11-May-2017 | 09:52:13 | 716 | 18.2 | XAMS | 748815 | |
11-May-2017 | 09:51:59 | 400 | 18.205 | XAMS | 748415 | |
11-May-2017 | 09:51:59 | 206 | 18.205 | XAMS | 748417 | |
11-May-2017 | 09:47:05 | 661 | 18.2 | XAMS | 741191 | |
11-May-2017 | 09:46:14 | 732 | 18.205 | XAMS | 740124 | |
11-May-2017 | 09:38:52 | 89 | 18.19 | XAMS | 728633 | |
11-May-2017 | 09:38:52 | 270 | 18.19 | XAMS | 728631 | |
11-May-2017 | 09:38:52 | 20 | 18.19 | XAMS | 728629 | |
11-May-2017 | 09:38:52 | 253 | 18.19 | XAMS | 728627 | |
11-May-2017 | 09:38:30 | 632 | 18.195 | XAMS | 728042 | |
11-May-2017 | 09:32:35 | 214 | 18.215 | XAMS | 718279 | |
11-May-2017 | 09:32:01 | 392 | 18.215 | XAMS | 717283 | |
11-May-2017 | 09:30:33 | 628 | 18.22 | XAMS | 714945 | |
11-May-2017 | 09:26:37 | 647 | 18.21 | XAMS | 709887 | |
11-May-2017 | 09:19:13 | 349 | 18.205 | XAMS | 698662 | |
11-May-2017 | 09:19:13 | 332 | 18.205 | XAMS | 698659 | |
11-May-2017 | 09:17:19 | 246 | 18.205 | XAMS | 695898 | |
11-May-2017 | 09:17:19 | 410 | 18.205 | XAMS | 695896 | |
11-May-2017 | 09:17:19 | 75 | 18.205 | XAMS | 695894 | |
11-May-2017 | 09:17:18 | 322 | 18.21 | XAMS | 695868 | |
11-May-2017 | 09:17:18 | 400 | 18.21 | XAMS | 695866 | |
11-May-2017 | 09:15:26 | 703 | 18.21 | XAMS | 693373 | |
11-May-2017 | 09:06:34 | 686 | 18.18 | XAMS | 680173 | |
11-May-2017 | 09:04:53 | 603 | 18.195 | XAMS | 677786 | |
11-May-2017 | 09:01:01 | 50 | 18.21 | XAMS | 671142 | |
11-May-2017 | 09:01:01 | 249 | 18.21 | XAMS | 671140 | |
11-May-2017 | 09:01:01 | 400 | 18.21 | XAMS | 671138 | |
11-May-2017 | 08:56:04 | 718 | 18.22 | XAMS | 661852 | |
11-May-2017 | 08:54:34 | 665 | 18.22 | XAMS | 659442 | |
11-May-2017 | 08:48:36 | 302 | 18.19 | XAMS | 650986 | |
11-May-2017 | 08:48:36 | 64 | 18.19 | XAMS | 650988 | |
11-May-2017 | 08:48:36 | 266 | 18.19 | XAMS | 650984 | |
11-May-2017 | 08:45:57 | 596 | 18.185 | XAMS | 647597 | |
11-May-2017 | 08:42:20 | 704 | 18.185 | XAMS | 641374 | |
11-May-2017 | 08:39:40 | 228 | 18.185 | XAMS | 636857 | |
11-May-2017 | 08:39:40 | 405 | 18.185 | XAMS | 636855 | |
11-May-2017 | 08:37:53 | 697 | 18.19 | XAMS | 633883 | |
11-May-2017 | 08:34:35 | 646 | 18.19 | XAMS | 628157 | |
11-May-2017 | 08:33:52 | 604 | 18.195 | XAMS | 626838 | |
11-May-2017 | 08:32:27 | 114 | 18.2 | XAMS | 624366 | |
11-May-2017 | 08:32:27 | 496 | 18.2 | XAMS | 624368 | |
11-May-2017 | 08:28:37 | 77 | 18.2 | XAMS | 617519 | |
11-May-2017 | 08:28:37 | 232 | 18.2 | XAMS | 617517 | |
11-May-2017 | 08:28:37 | 400 | 18.2 | XAMS | 617515 | |
11-May-2017 | 08:26:25 | 613 | 18.2 | XAMS | 614035 | |
11-May-2017 | 08:22:05 | 693 | 18.19 | XAMS | 607097 | |
11-May-2017 | 08:19:37 | 648 | 18.19 | XAMS | 603580 | |
11-May-2017 | 08:17:07 | 314 | 18.19 | XAMS | 599746 | |
11-May-2017 | 08:17:07 | 423 | 18.19 | XAMS | 599744 | |
11-May-2017 | 08:15:33 | 710 | 18.21 | XAMS | 597411 | |
11-May-2017 | 08:14:02 | 347 | 18.215 | XAMS | 595129 | |
11-May-2017 | 08:13:35 | 260 | 18.215 | XAMS | 594554 | |
11-May-2017 | 08:11:55 | 734 | 18.21 | XAMS | 592335 | |
11-May-2017 | 08:09:27 | 652 | 18.21 | XAMS | 587874 | |
11-May-2017 | 08:07:27 | 690 | 18.215 | XAMS | 585450 | |
11-May-2017 | 08:05:00 | 640 | 18.22 | XAMS | 581555 | |
11-May-2017 | 08:02:49 | 607 | 18.22 | XAMS | 578225 | |
11-May-2017 | 08:00:33 | 711 | 18.225 | XAMS | 574519 | |
11-May-2017 | 07:59:07 | 102 | 18.235 | XAMS | 571031 | |
11-May-2017 | 07:59:07 | 496 | 18.235 | XAMS | 571029 | |
11-May-2017 | 07:59:01 | 602 | 18.245 | XAMS | 570625 | |
11-May-2017 | 07:57:40 | 622 | 18.25 | XAMS | 567245 | |
11-May-2017 | 07:55:56 | 601 | 18.245 | XAMS | 563306 | |
11-May-2017 | 07:55:51 | 718 | 18.25 | XAMS | 563128 | |
11-May-2017 | 07:52:07 | 125 | 18.235 | XAMS | 554440 | |
11-May-2017 | 07:52:07 | 614 | 18.235 | XAMS | 554438 | |
11-May-2017 | 07:50:14 | 615 | 18.22 | XAMS | 550070 | |
11-May-2017 | 07:49:29 | 702 | 18.235 | XAMS | 548505 | |
11-May-2017 | 07:48:40 | 532 | 18.235 | XAMS | 546543 | |
11-May-2017 | 07:48:40 | 83 | 18.235 | XAMS | 546541 | |
11-May-2017 | 07:48:40 | 599 | 18.24 | XAMS | 546539 | |
11-May-2017 | 07:47:10 | 303 | 18.245 | XAMS | 543936 | |
11-May-2017 | 07:47:10 | 300 | 18.245 | XAMS | 543934 | |
11-May-2017 | 07:47:10 | 47 | 18.245 | XAMS | 543932 | |
11-May-2017 | 07:44:55 | 506 | 18.25 | XAMS | 538964 | |
11-May-2017 | 07:44:55 | 125 | 18.25 | XAMS | 538962 | |
11-May-2017 | 07:40:15 | 176 | 18.24 | XAMS | 529346 | |
11-May-2017 | 07:40:15 | 423 | 18.24 | XAMS | 529348 | |
11-May-2017 | 07:38:40 | 517 | 18.24 | XAMS | 525944 | |
11-May-2017 | 07:37:22 | 210 | 18.24 | XAMS | 523304 | |
11-May-2017 | 07:33:51 | 600 | 18.265 | XAMS | 516234 | |
11-May-2017 | 07:33:51 | 82 | 18.265 | XAMS | 516220 | |
11-May-2017 | 07:32:11 | 705 | 18.275 | XAMS | 512951 | |
11-May-2017 | 07:30:11 | 635 | 18.295 | XAMS | 508643 | |
11-May-2017 | 07:30:11 | 100 | 18.295 | XAMS | 508641 | |
11-May-2017 | 07:28:51 | 626 | 18.3 | XAMS | 506213 | |
11-May-2017 | 07:26:42 | 637 | 18.29 | XAMS | 502041 | |
11-May-2017 | 07:26:39 | 674 | 18.295 | XAMS | 501973 | |
11-May-2017 | 07:22:05 | 247 | 18.3 | XAMS | 494535 | |
11-May-2017 | 07:22:05 | 400 | 18.3 | XAMS | 494533 | |
11-May-2017 | 07:22:05 | 527 | 18.305 | XAMS | 494525 | |
11-May-2017 | 07:22:05 | 210 | 18.305 | XAMS | 494523 | |
11-May-2017 | 07:19:18 | 633 | 18.285 | XAMS | 489698 | |
11-May-2017 | 07:19:10 | 508 | 18.285 | XAMS | 489509 | |
11-May-2017 | 07:19:10 | 214 | 18.285 | XAMS | 489507 | |
11-May-2017 | 07:18:14 | 739 | 18.285 | XAMS | 488100 |
Related Shares:
Relx