30th May 2018 17:16
30 May 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 121,056 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1632.9513 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 74,721,246 ordinary shares in treasury, and has 1,049,397,534 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 14,643,460 shares.
RELX NV announces that today it purchased through UBS Limited 107,783 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.5006 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,603,052 ordinary shares in treasury, and has 934,864,090 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 13,039,952 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: | 30 May 2018 |
Number of ordinary shares purchased: | 121,056 |
Volume weighted average price paid per share (p): | 1632.9513 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
30-May-2018 | 15:27:39 | 171 | 1637.50 | XLON | 1895224 | |
30-May-2018 | 15:27:39 | 750 | 1637.50 | XLON | 1895220 | |
30-May-2018 | 15:27:39 | 820 | 1637.50 | XLON | 1895222 | |
30-May-2018 | 15:27:12 | 760 | 1637.00 | XLON | 1893239 | |
30-May-2018 | 15:27:12 | 634 | 1637.00 | XLON | 1893237 | |
30-May-2018 | 15:24:02 | 516 | 1635.00 | XLON | 1879328 | |
30-May-2018 | 15:23:33 | 109 | 1635.00 | XLON | 1877545 | |
30-May-2018 | 15:22:14 | 724 | 1635.50 | XLON | 1872841 | |
30-May-2018 | 15:20:22 | 175 | 1635.50 | XLON | 1866195 | |
30-May-2018 | 15:20:22 | 500 | 1635.50 | XLON | 1866193 | |
30-May-2018 | 15:20:22 | 619 | 1635.50 | XLON | 1866188 | |
30-May-2018 | 15:18:11 | 630 | 1635.50 | XLON | 1857415 | |
30-May-2018 | 15:16:35 | 78 | 1635.50 | XLON | 1851348 | |
30-May-2018 | 15:16:35 | 545 | 1635.50 | XLON | 1851346 | |
30-May-2018 | 15:15:56 | 630 | 1636.00 | XLON | 1848681 | |
30-May-2018 | 15:13:13 | 656 | 1636.50 | XLON | 1839385 | |
30-May-2018 | 15:12:25 | 769 | 1636.50 | XLON | 1836673 | |
30-May-2018 | 15:11:30 | 522 | 1637.00 | XLON | 1833898 | |
30-May-2018 | 15:11:30 | 285 | 1637.00 | XLON | 1833896 | |
30-May-2018 | 15:11:30 | 699 | 1637.00 | XLON | 1833894 | |
30-May-2018 | 15:07:54 | 713 | 1635.50 | XLON | 1822373 | |
30-May-2018 | 15:04:16 | 295 | 1635.00 | XLON | 1810398 | |
30-May-2018 | 15:04:16 | 419 | 1635.00 | XLON | 1810396 | |
30-May-2018 | 15:03:45 | 696 | 1635.50 | XLON | 1808364 | |
30-May-2018 | 14:58:51 | 735 | 1636.00 | XLON | 1788079 | |
30-May-2018 | 14:58:46 | 697 | 1636.50 | XLON | 1787665 | |
30-May-2018 | 14:56:12 | 188 | 1636.00 | XLON | 1780765 | |
30-May-2018 | 14:56:12 | 485 | 1636.00 | XLON | 1780763 | |
30-May-2018 | 14:56:12 | 738 | 1636.00 | XLON | 1780767 | |
30-May-2018 | 14:50:20 | 185 | 1635.00 | XLON | 1765015 | |
30-May-2018 | 14:50:20 | 493 | 1635.00 | XLON | 1765013 | |
30-May-2018 | 14:48:49 | 171 | 1635.50 | XLON | 1760387 | |
30-May-2018 | 14:48:49 | 586 | 1635.50 | XLON | 1760385 | |
30-May-2018 | 14:46:33 | 619 | 1634.50 | XLON | 1753903 | |
30-May-2018 | 14:43:54 | 723 | 1634.00 | XLON | 1745496 | |
30-May-2018 | 14:43:31 | 761 | 1634.50 | XLON | 1743874 | |
30-May-2018 | 14:43:31 | 737 | 1634.50 | XLON | 1743872 | |
30-May-2018 | 14:37:47 | 636 | 1634.00 | XLON | 1725736 | |
30-May-2018 | 14:37:35 | 639 | 1634.00 | XLON | 1725037 | |
30-May-2018 | 14:37:20 | 866 | 1634.00 | XLON | 1724359 | |
30-May-2018 | 14:32:15 | 203 | 1632.00 | XLON | 1708182 | |
30-May-2018 | 14:32:15 | 500 | 1632.00 | XLON | 1708180 | |
30-May-2018 | 14:32:15 | 30 | 1632.00 | XLON | 1708171 | |
30-May-2018 | 14:32:15 | 718 | 1632.00 | XLON | 1708163 | |
30-May-2018 | 14:26:03 | 630 | 1630.00 | XLON | 1689407 | |
30-May-2018 | 14:23:13 | 758 | 1631.00 | XLON | 1680588 | |
30-May-2018 | 14:21:01 | 620 | 1631.50 | XLON | 1674008 | |
30-May-2018 | 14:21:01 | 423 | 1631.50 | XLON | 1674005 | |
30-May-2018 | 14:21:01 | 233 | 1631.50 | XLON | 1674003 | |
30-May-2018 | 14:21:01 | 732 | 1631.50 | XLON | 1674001 | |
30-May-2018 | 14:13:37 | 685 | 1630.00 | XLON | 1652853 | |
30-May-2018 | 14:12:11 | 649 | 1631.50 | XLON | 1648753 | |
30-May-2018 | 14:12:11 | 7 | 1631.50 | XLON | 1648751 | |
30-May-2018 | 14:11:34 | 747 | 1632.00 | XLON | 1646684 | |
30-May-2018 | 14:11:34 | 56 | 1632.00 | XLON | 1646682 | |
30-May-2018 | 14:10:22 | 897 | 1632.00 | XLON | 1642684 | |
30-May-2018 | 14:06:24 | 444 | 1631.50 | XLON | 1630401 | |
30-May-2018 | 14:06:24 | 206 | 1631.50 | XLON | 1630403 | |
30-May-2018 | 14:01:43 | 191 | 1630.50 | XLON | 1617053 | |
30-May-2018 | 14:01:43 | 500 | 1630.50 | XLON | 1617051 | |
30-May-2018 | 14:01:33 | 70 | 1631.00 | XLON | 1616180 | |
30-May-2018 | 14:01:33 | 470 | 1631.00 | XLON | 1616178 | |
30-May-2018 | 14:01:33 | 90 | 1631.00 | XLON | 1616176 | |
30-May-2018 | 13:57:08 | 575 | 1630.50 | XLON | 1602344 | |
30-May-2018 | 13:57:08 | 104 | 1630.50 | XLON | 1602342 | |
30-May-2018 | 13:56:29 | 619 | 1630.50 | XLON | 1600922 | |
30-May-2018 | 13:54:52 | 117 | 1630.50 | XLON | 1596134 | |
30-May-2018 | 13:54:41 | 71 | 1631.00 | XLON | 1595488 | |
30-May-2018 | 13:52:14 | 636 | 1631.00 | XLON | 1588559 | |
30-May-2018 | 13:49:29 | 698 | 1631.50 | XLON | 1580349 | |
30-May-2018 | 13:48:06 | 684 | 1631.50 | XLON | 1576367 | |
30-May-2018 | 13:46:38 | 711 | 1631.00 | XLON | 1571882 | |
30-May-2018 | 13:42:53 | 677 | 1631.00 | XLON | 1561981 | |
30-May-2018 | 13:41:35 | 759 | 1631.00 | XLON | 1558711 | |
30-May-2018 | 13:40:18 | 698 | 1631.50 | XLON | 1555626 | |
30-May-2018 | 13:33:54 | 685 | 1630.50 | XLON | 1538865 | |
30-May-2018 | 13:33:50 | 680 | 1631.00 | XLON | 1538599 | |
30-May-2018 | 13:30:10 | 737 | 1630.50 | XLON | 1526668 | |
30-May-2018 | 13:26:49 | 77 | 1631.50 | XLON | 1517390 | |
30-May-2018 | 13:26:49 | 146 | 1631.50 | XLON | 1517388 | |
30-May-2018 | 13:26:49 | 444 | 1631.50 | XLON | 1517386 | |
30-May-2018 | 13:26:49 | 635 | 1632.00 | XLON | 1517377 | |
30-May-2018 | 13:21:27 | 721 | 1631.50 | XLON | 1507691 | |
30-May-2018 | 13:15:19 | 636 | 1632.00 | XLON | 1497236 | |
30-May-2018 | 13:14:34 | 219 | 1633.00 | XLON | 1495999 | |
30-May-2018 | 13:14:34 | 735 | 1633.00 | XLON | 1495977 | |
30-May-2018 | 13:08:29 | 739 | 1632.50 | XLON | 1485709 | |
30-May-2018 | 13:05:19 | 764 | 1632.50 | XLON | 1479533 | |
30-May-2018 | 13:02:39 | 307 | 1633.50 | XLON | 1474860 | |
30-May-2018 | 13:02:39 | 320 | 1633.50 | XLON | 1474858 | |
30-May-2018 | 12:59:12 | 745 | 1633.50 | XLON | 1468985 | |
30-May-2018 | 12:57:44 | 510 | 1634.00 | XLON | 1466270 | |
30-May-2018 | 12:55:48 | 126 | 1634.00 | XLON | 1463288 | |
30-May-2018 | 12:55:39 | 436 | 1634.50 | XLON | 1463044 | |
30-May-2018 | 12:55:39 | 313 | 1634.50 | XLON | 1463042 | |
30-May-2018 | 12:46:52 | 494 | 1634.00 | XLON | 1448913 | |
30-May-2018 | 12:46:52 | 209 | 1634.00 | XLON | 1448911 | |
30-May-2018 | 12:43:40 | 728 | 1634.00 | XLON | 1444188 | |
30-May-2018 | 12:40:18 | 676 | 1635.00 | XLON | 1439850 | |
30-May-2018 | 12:39:23 | 707 | 1635.50 | XLON | 1438697 | |
30-May-2018 | 12:33:24 | 709 | 1635.00 | XLON | 1428704 | |
30-May-2018 | 12:32:55 | 696 | 1635.00 | XLON | 1428156 | |
30-May-2018 | 12:24:36 | 709 | 1633.50 | XLON | 1414633 | |
30-May-2018 | 12:21:37 | 632 | 1633.50 | XLON | 1410055 | |
30-May-2018 | 12:17:37 | 745 | 1633.50 | XLON | 1404410 | |
30-May-2018 | 12:15:44 | 742 | 1633.50 | XLON | 1401888 | |
30-May-2018 | 12:08:09 | 658 | 1632.50 | XLON | 1391654 | |
30-May-2018 | 12:05:12 | 678 | 1633.00 | XLON | 1387908 | |
30-May-2018 | 12:01:18 | 107 | 1633.00 | XLON | 1382136 | |
30-May-2018 | 12:01:18 | 534 | 1633.00 | XLON | 1382134 | |
30-May-2018 | 11:59:30 | 637 | 1633.00 | XLON | 1379983 | |
30-May-2018 | 11:55:23 | 619 | 1633.00 | XLON | 1373923 | |
30-May-2018 | 11:48:56 | 623 | 1633.00 | XLON | 1364194 | |
30-May-2018 | 11:42:27 | 745 | 1634.50 | XLON | 1356186 | |
30-May-2018 | 11:39:07 | 681 | 1633.50 | XLON | 1352017 | |
30-May-2018 | 11:35:26 | 662 | 1635.00 | XLON | 1347922 | |
30-May-2018 | 11:33:52 | 731 | 1635.00 | XLON | 1345659 | |
30-May-2018 | 11:30:16 | 702 | 1635.00 | XLON | 1340660 | |
30-May-2018 | 11:27:18 | 188 | 1634.50 | XLON | 1336092 | |
30-May-2018 | 11:23:48 | 761 | 1634.50 | XLON | 1331547 | |
30-May-2018 | 11:20:09 | 722 | 1633.50 | XLON | 1326051 | |
30-May-2018 | 11:16:32 | 78 | 1633.50 | XLON | 1320693 | |
30-May-2018 | 11:16:32 | 594 | 1633.50 | XLON | 1320691 | |
30-May-2018 | 11:12:42 | 556 | 1633.50 | XLON | 1315668 | |
30-May-2018 | 11:12:42 | 66 | 1633.50 | XLON | 1315666 | |
30-May-2018 | 11:10:32 | 737 | 1633.50 | XLON | 1311446 | |
30-May-2018 | 11:07:08 | 671 | 1632.50 | XLON | 1305471 | |
30-May-2018 | 11:03:09 | 678 | 1633.00 | XLON | 1299969 | |
30-May-2018 | 10:58:40 | 652 | 1632.00 | XLON | 1293129 | |
30-May-2018 | 10:58:30 | 643 | 1632.50 | XLON | 1292937 | |
30-May-2018 | 10:54:57 | 650 | 1633.00 | XLON | 1288208 | |
30-May-2018 | 10:54:57 | 84 | 1633.00 | XLON | 1288210 | |
30-May-2018 | 10:54:57 | 700 | 1633.00 | XLON | 1288196 | |
30-May-2018 | 10:47:03 | 115 | 1631.50 | XLON | 1277692 | |
30-May-2018 | 10:47:03 | 550 | 1631.50 | XLON | 1277690 | |
30-May-2018 | 10:42:39 | 760 | 1633.00 | XLON | 1272050 | |
30-May-2018 | 10:37:53 | 629 | 1632.50 | XLON | 1264464 | |
30-May-2018 | 10:32:15 | 708 | 1632.00 | XLON | 1257322 | |
30-May-2018 | 10:28:41 | 343 | 1632.50 | XLON | 1252712 | |
30-May-2018 | 10:28:41 | 344 | 1632.50 | XLON | 1252709 | |
30-May-2018 | 10:24:41 | 626 | 1633.50 | XLON | 1246681 | |
30-May-2018 | 10:24:41 | 10 | 1633.50 | XLON | 1246679 | |
30-May-2018 | 10:20:00 | 660 | 1633.50 | XLON | 1241692 | |
30-May-2018 | 10:16:50 | 737 | 1633.50 | XLON | 1237142 | |
30-May-2018 | 10:12:32 | 680 | 1633.50 | XLON | 1230756 | |
30-May-2018 | 10:08:50 | 770 | 1634.50 | XLON | 1224267 | |
30-May-2018 | 10:02:18 | 670 | 1635.00 | XLON | 1215285 | |
30-May-2018 | 09:58:42 | 668 | 1636.50 | XLON | 1209235 | |
30-May-2018 | 09:53:12 | 657 | 1637.00 | XLON | 1196820 | |
30-May-2018 | 09:50:03 | 732 | 1636.50 | XLON | 1189680 | |
30-May-2018 | 09:48:47 | 746 | 1636.50 | XLON | 1187671 | |
30-May-2018 | 09:40:52 | 618 | 1634.00 | XLON | 1168748 | |
30-May-2018 | 09:36:00 | 767 | 1633.00 | XLON | 1157665 | |
30-May-2018 | 09:31:57 | 751 | 1633.00 | XLON | 1146533 | |
30-May-2018 | 09:29:18 | 663 | 1633.50 | XLON | 1141045 | |
30-May-2018 | 09:26:38 | 735 | 1633.50 | XLON | 1135093 | |
30-May-2018 | 09:23:51 | 653 | 1634.50 | XLON | 1129527 | |
30-May-2018 | 09:20:06 | 626 | 1636.00 | XLON | 1120188 | |
30-May-2018 | 09:18:27 | 734 | 1637.00 | XLON | 1116601 | |
30-May-2018 | 09:15:25 | 743 | 1637.50 | XLON | 1110298 | |
30-May-2018 | 09:14:27 | 164 | 1637.50 | XLON | 1107994 | |
30-May-2018 | 09:14:27 | 250 | 1637.50 | XLON | 1107992 | |
30-May-2018 | 09:14:27 | 250 | 1637.50 | XLON | 1107990 | |
30-May-2018 | 09:14:27 | 695 | 1637.50 | XLON | 1107979 | |
30-May-2018 | 09:14:27 | 28 | 1637.50 | XLON | 1107977 | |
30-May-2018 | 09:13:02 | 643 | 1637.00 | XLON | 1105523 | |
30-May-2018 | 09:13:02 | 729 | 1637.00 | XLON | 1105521 | |
30-May-2018 | 09:08:38 | 608 | 1635.50 | XLON | 1097216 | |
30-May-2018 | 09:08:38 | 122 | 1635.50 | XLON | 1097214 | |
30-May-2018 | 09:08:38 | 658 | 1635.50 | XLON | 1097212 | |
30-May-2018 | 09:04:22 | 621 | 1632.00 | XLON | 1088826 | |
30-May-2018 | 09:03:57 | 97 | 1632.50 | XLON | 1087137 | |
30-May-2018 | 09:03:57 | 671 | 1632.50 | XLON | 1087135 | |
30-May-2018 | 08:54:23 | 692 | 1631.00 | XLON | 1062372 | |
30-May-2018 | 08:50:03 | 106 | 1631.50 | XLON | 1051851 | |
30-May-2018 | 08:50:03 | 546 | 1631.50 | XLON | 1051849 | |
30-May-2018 | 08:49:04 | 98 | 1632.00 | XLON | 1049343 | |
30-May-2018 | 08:49:03 | 100 | 1632.00 | XLON | 1049247 | |
30-May-2018 | 08:49:03 | 519 | 1632.00 | XLON | 1049245 | |
30-May-2018 | 08:49:03 | 363 | 1632.00 | XLON | 1049242 | |
30-May-2018 | 08:49:03 | 452 | 1632.00 | XLON | 1049240 | |
30-May-2018 | 08:48:18 | 783 | 1632.50 | XLON | 1047065 | |
30-May-2018 | 08:38:16 | 657 | 1630.50 | XLON | 1020203 | |
30-May-2018 | 08:36:22 | 573 | 1630.50 | XLON | 1015283 | |
30-May-2018 | 08:36:18 | 114 | 1630.50 | XLON | 1014876 | |
30-May-2018 | 08:33:08 | 752 | 1631.00 | XLON | 1006840 | |
30-May-2018 | 08:32:51 | 710 | 1631.50 | XLON | 1005963 | |
30-May-2018 | 08:29:27 | 66 | 1630.50 | XLON | 998020 | |
30-May-2018 | 08:29:27 | 604 | 1630.50 | XLON | 998022 | |
30-May-2018 | 08:28:00 | 449 | 1630.00 | XLON | 994685 | |
30-May-2018 | 08:28:00 | 270 | 1630.00 | XLON | 994683 | |
30-May-2018 | 08:25:56 | 678 | 1630.00 | XLON | 989873 | |
30-May-2018 | 08:24:04 | 761 | 1629.50 | XLON | 984366 | |
30-May-2018 | 08:20:35 | 114 | 1629.50 | XLON | 976189 | |
30-May-2018 | 08:20:35 | 564 | 1629.50 | XLON | 976187 | |
30-May-2018 | 08:19:11 | 727 | 1630.00 | XLON | 973067 | |
30-May-2018 | 08:17:19 | 734 | 1629.50 | XLON | 968865 | |
30-May-2018 | 08:16:33 | 188 | 1630.00 | XLON | 966795 | |
30-May-2018 | 08:16:33 | 550 | 1630.00 | XLON | 966793 | |
30-May-2018 | 08:14:00 | 700 | 1628.50 | XLON | 960457 | |
30-May-2018 | 08:10:33 | 114 | 1628.50 | XLON | 953021 | |
30-May-2018 | 08:10:33 | 515 | 1628.50 | XLON | 953019 | |
30-May-2018 | 08:05:50 | 758 | 1629.00 | XLON | 940457 | |
30-May-2018 | 08:05:50 | 690 | 1629.00 | XLON | 940442 | |
30-May-2018 | 08:02:15 | 717 | 1628.00 | XLON | 931796 | |
30-May-2018 | 07:57:42 | 683 | 1627.50 | XLON | 915802 | |
30-May-2018 | 07:56:47 | 710 | 1628.50 | XLON | 912138 | |
30-May-2018 | 07:55:20 | 694 | 1628.50 | XLON | 906866 | |
30-May-2018 | 07:50:23 | 141 | 1628.50 | XLON | 890549 | |
30-May-2018 | 07:50:23 | 593 | 1628.50 | XLON | 890547 | |
30-May-2018 | 07:46:27 | 699 | 1628.50 | XLON | 877090 | |
30-May-2018 | 07:42:44 | 445 | 1629.00 | XLON | 865075 | |
30-May-2018 | 07:42:44 | 319 | 1629.00 | XLON | 865073 | |
30-May-2018 | 07:38:43 | 109 | 1629.50 | XLON | 851832 | |
30-May-2018 | 07:38:43 | 632 | 1629.50 | XLON | 851830 | |
30-May-2018 | 07:33:40 | 365 | 1629.50 | XLON | 835253 | |
30-May-2018 | 07:33:40 | 374 | 1629.50 | XLON | 835251 | |
30-May-2018 | 07:28:26 | 727 | 1631.00 | XLON | 819323 | |
30-May-2018 | 07:27:34 | 118 | 1631.00 | XLON | 816573 | |
30-May-2018 | 07:24:41 | 653 | 1632.00 | XLON | 808267 | |
30-May-2018 | 07:24:41 | 61 | 1632.00 | XLON | 808265 | |
30-May-2018 | 07:23:18 | 527 | 1631.00 | XLON | 804117 | |
30-May-2018 | 07:14:34 | 730 | 1631.50 | XLON | 778175 | |
30-May-2018 | 07:11:41 | 755 | 1630.50 | XLON | 770268 | |
30-May-2018 | 07:09:22 | 630 | 1630.00 | XLON | 762975 | |
30-May-2018 | 07:05:45 | 690 | 1632.00 | XLON | 752330 | |
30-May-2018 | 07:05:45 | 49 | 1632.00 | XLON | 752328 | |
30-May-2018 | 07:04:26 | 691 | 1630.50 | XLON | 748591 | |
30-May-2018 | 07:01:28 | 107 | 1631.50 | XLON | 739212 | |
30-May-2018 | 07:01:28 | 547 | 1631.50 | XLON | 739210 | |
30-May-2018 | 07:01:20 | 751 | 1631.50 | XLON | 738897 |
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: | 30 May 2018 |
Number of ordinary shares purchased: | 107,783 |
Volume weighted average price paid per share (€): | 18.5006 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
30-May-2018 | 15:28:14 | 785 | 18.515 | XAMS | 1897930 | |
30-May-2018 | 15:27:59 | 43 | 18.515 | XAMS | 1896504 | |
30-May-2018 | 15:27:20 | 670 | 18.515 | XAMS | 1894003 | |
30-May-2018 | 15:27:20 | 44 | 18.515 | XAMS | 1894001 | |
30-May-2018 | 15:27:06 | 510 | 18.515 | XAMS | 1892864 | |
30-May-2018 | 15:26:51 | 93 | 18.515 | XAMS | 1891666 | |
30-May-2018 | 15:24:14 | 35 | 18.51 | XAMS | 1880297 | |
30-May-2018 | 15:24:06 | 636 | 18.51 | XAMS | 1879686 | |
30-May-2018 | 15:22:42 | 639 | 18.505 | XAMS | 1874579 | |
30-May-2018 | 15:20:22 | 374 | 18.51 | XAMS | 1866200 | |
30-May-2018 | 15:20:22 | 316 | 18.51 | XAMS | 1866198 | |
30-May-2018 | 15:20:22 | 204 | 18.51 | XAMS | 1866186 | |
30-May-2018 | 15:20:22 | 491 | 18.51 | XAMS | 1866184 | |
30-May-2018 | 15:18:09 | 650 | 18.515 | XAMS | 1857325 | |
30-May-2018 | 15:15:51 | 55 | 18.52 | XAMS | 1848220 | |
30-May-2018 | 15:15:51 | 155 | 18.52 | XAMS | 1848226 | |
30-May-2018 | 15:15:51 | 400 | 18.52 | XAMS | 1848222 | |
30-May-2018 | 15:14:49 | 196 | 18.525 | XAMS | 1844350 | |
30-May-2018 | 15:14:49 | 478 | 18.525 | XAMS | 1844348 | |
30-May-2018 | 15:14:49 | 454 | 18.525 | XAMS | 1844346 | |
30-May-2018 | 15:14:49 | 435 | 18.525 | XAMS | 1844344 | |
30-May-2018 | 15:09:48 | 610 | 18.505 | XAMS | 1828064 | |
30-May-2018 | 15:08:01 | 19 | 18.5 | XAMS | 1822798 | |
30-May-2018 | 15:08:01 | 400 | 18.5 | XAMS | 1822796 | |
30-May-2018 | 15:08:01 | 303 | 18.5 | XAMS | 1822792 | |
30-May-2018 | 15:04:45 | 654 | 18.49 | XAMS | 1811923 | |
30-May-2018 | 15:03:49 | 680 | 18.5 | XAMS | 1808500 | |
30-May-2018 | 15:00:10 | 266 | 18.51 | XAMS | 1795223 | |
30-May-2018 | 15:00:10 | 363 | 18.51 | XAMS | 1795225 | |
30-May-2018 | 14:58:49 | 584 | 18.515 | XAMS | 1787885 | |
30-May-2018 | 14:56:12 | 720 | 18.52 | XAMS | 1780761 | |
30-May-2018 | 14:56:12 | 657 | 18.525 | XAMS | 1780748 | |
30-May-2018 | 14:53:23 | 717 | 18.51 | XAMS | 1772810 | |
30-May-2018 | 14:50:14 | 132 | 18.52 | XAMS | 1764840 | |
30-May-2018 | 14:50:14 | 466 | 18.52 | XAMS | 1764838 | |
30-May-2018 | 14:49:16 | 221 | 18.52 | XAMS | 1761681 | |
30-May-2018 | 14:49:16 | 400 | 18.52 | XAMS | 1761679 | |
30-May-2018 | 14:45:57 | 682 | 18.52 | XAMS | 1752022 | |
30-May-2018 | 14:43:53 | 708 | 18.515 | XAMS | 1745462 | |
30-May-2018 | 14:43:31 | 669 | 18.52 | XAMS | 1743876 | |
30-May-2018 | 14:41:18 | 618 | 18.515 | XAMS | 1736766 | |
30-May-2018 | 14:38:51 | 592 | 18.515 | XAMS | 1729246 | |
30-May-2018 | 14:38:09 | 664 | 18.52 | XAMS | 1726887 | |
30-May-2018 | 14:35:15 | 596 | 18.505 | XAMS | 1717972 | |
30-May-2018 | 14:32:34 | 20 | 18.5 | XAMS | 1709222 | |
30-May-2018 | 14:32:34 | 568 | 18.5 | XAMS | 1709220 | |
30-May-2018 | 14:31:05 | 705 | 18.495 | XAMS | 1704874 | |
30-May-2018 | 14:26:26 | 648 | 18.475 | XAMS | 1690626 | |
30-May-2018 | 14:25:19 | 593 | 18.485 | XAMS | 1687104 | |
30-May-2018 | 14:23:13 | 587 | 18.485 | XAMS | 1680285 | |
30-May-2018 | 14:21:17 | 634 | 18.485 | XAMS | 1674873 | |
30-May-2018 | 14:21:01 | 465 | 18.49 | XAMS | 1673999 | |
30-May-2018 | 14:21:01 | 233 | 18.49 | XAMS | 1673997 | |
30-May-2018 | 14:19:50 | 664 | 18.49 | XAMS | 1670239 | |
30-May-2018 | 14:17:10 | 668 | 18.485 | XAMS | 1662860 | |
30-May-2018 | 14:17:10 | 12 | 18.485 | XAMS | 1662858 | |
30-May-2018 | 14:12:12 | 103 | 18.49 | XAMS | 1648799 | |
30-May-2018 | 14:12:12 | 527 | 18.49 | XAMS | 1648801 | |
30-May-2018 | 14:09:51 | 581 | 18.495 | XAMS | 1641186 | |
30-May-2018 | 14:07:31 | 200 | 18.49 | XAMS | 1634426 | |
30-May-2018 | 14:07:31 | 501 | 18.49 | XAMS | 1634424 | |
30-May-2018 | 14:06:24 | 271 | 18.49 | XAMS | 1630440 | |
30-May-2018 | 14:06:24 | 400 | 18.49 | XAMS | 1630438 | |
30-May-2018 | 14:06:24 | 190 | 18.49 | XAMS | 1630419 | |
30-May-2018 | 14:06:24 | 476 | 18.49 | XAMS | 1630417 | |
30-May-2018 | 14:01:42 | 587 | 18.48 | XAMS | 1616683 | |
30-May-2018 | 14:01:36 | 328 | 18.48 | XAMS | 1616259 | |
30-May-2018 | 14:01:23 | 285 | 18.48 | XAMS | 1615696 | |
30-May-2018 | 13:57:45 | 670 | 18.47 | XAMS | 1604181 | |
30-May-2018 | 13:54:41 | 597 | 18.48 | XAMS | 1595490 | |
30-May-2018 | 13:53:51 | 675 | 18.48 | XAMS | 1592917 | |
30-May-2018 | 13:49:57 | 672 | 18.475 | XAMS | 1581685 | |
30-May-2018 | 13:49:29 | 723 | 18.48 | XAMS | 1580335 | |
30-May-2018 | 13:47:51 | 599 | 18.48 | XAMS | 1575475 | |
30-May-2018 | 13:44:53 | 700 | 18.475 | XAMS | 1567297 | |
30-May-2018 | 13:41:58 | 657 | 18.475 | XAMS | 1559696 | |
30-May-2018 | 13:41:33 | 74 | 18.48 | XAMS | 1558643 | |
30-May-2018 | 13:41:33 | 542 | 18.48 | XAMS | 1558641 | |
30-May-2018 | 13:36:54 | 633 | 18.475 | XAMS | 1546495 | |
30-May-2018 | 13:33:54 | 90 | 18.465 | XAMS | 1538869 | |
30-May-2018 | 13:33:54 | 561 | 18.465 | XAMS | 1538867 | |
30-May-2018 | 13:30:19 | 449 | 18.465 | XAMS | 1527356 | |
30-May-2018 | 13:30:19 | 267 | 18.465 | XAMS | 1527354 | |
30-May-2018 | 13:28:29 | 606 | 18.465 | XAMS | 1520681 | |
30-May-2018 | 13:26:33 | 548 | 18.48 | XAMS | 1517047 | |
30-May-2018 | 13:25:15 | 152 | 18.48 | XAMS | 1514822 | |
30-May-2018 | 13:21:59 | 686 | 18.47 | XAMS | 1508622 | |
30-May-2018 | 13:19:03 | 592 | 18.48 | XAMS | 1503541 | |
30-May-2018 | 13:15:09 | 626 | 18.485 | XAMS | 1497024 | |
30-May-2018 | 13:14:34 | 124 | 18.49 | XAMS | 1495983 | |
30-May-2018 | 13:14:34 | 465 | 18.49 | XAMS | 1495981 | |
30-May-2018 | 13:08:12 | 659 | 18.485 | XAMS | 1485049 | |
30-May-2018 | 13:04:57 | 611 | 18.49 | XAMS | 1478837 | |
30-May-2018 | 13:01:03 | 673 | 18.495 | XAMS | 1472016 | |
30-May-2018 | 12:57:45 | 642 | 18.5 | XAMS | 1466298 | |
30-May-2018 | 12:55:39 | 715 | 18.505 | XAMS | 1463040 | |
30-May-2018 | 12:48:59 | 721 | 18.505 | XAMS | 1452054 | |
30-May-2018 | 12:46:02 | 175 | 18.505 | XAMS | 1447607 | |
30-May-2018 | 12:46:02 | 526 | 18.505 | XAMS | 1447605 | |
30-May-2018 | 12:40:52 | 613 | 18.51 | XAMS | 1440585 | |
30-May-2018 | 12:40:10 | 627 | 18.515 | XAMS | 1439674 | |
30-May-2018 | 12:35:01 | 136 | 18.505 | XAMS | 1432391 | |
30-May-2018 | 12:35:01 | 464 | 18.505 | XAMS | 1432389 | |
30-May-2018 | 12:33:57 | 777 | 18.51 | XAMS | 1429740 | |
30-May-2018 | 12:33:50 | 611 | 18.515 | XAMS | 1429121 | |
30-May-2018 | 12:27:12 | 596 | 18.49 | XAMS | 1419285 | |
30-May-2018 | 12:27:07 | 557 | 18.49 | XAMS | 1419219 | |
30-May-2018 | 12:24:32 | 130 | 18.49 | XAMS | 1414449 | |
30-May-2018 | 12:24:32 | 397 | 18.49 | XAMS | 1414447 | |
30-May-2018 | 12:23:12 | 258 | 18.49 | XAMS | 1412671 | |
30-May-2018 | 12:22:06 | 645 | 18.49 | XAMS | 1410735 | |
30-May-2018 | 12:21:30 | 677 | 18.49 | XAMS | 1409828 | |
30-May-2018 | 12:21:30 | 695 | 18.49 | XAMS | 1409826 | |
30-May-2018 | 12:06:49 | 700 | 18.475 | XAMS | 1390096 | |
30-May-2018 | 12:05:09 | 627 | 18.48 | XAMS | 1387832 | |
30-May-2018 | 12:03:02 | 343 | 18.48 | XAMS | 1384706 | |
30-May-2018 | 12:03:02 | 351 | 18.48 | XAMS | 1384694 | |
30-May-2018 | 12:01:19 | 167 | 18.475 | XAMS | 1382183 | |
30-May-2018 | 12:01:00 | 655 | 18.48 | XAMS | 1381736 | |
30-May-2018 | 11:55:58 | 400 | 18.48 | XAMS | 1374926 | |
30-May-2018 | 11:55:58 | 615 | 18.48 | XAMS | 1374916 | |
30-May-2018 | 11:45:59 | 584 | 18.485 | XAMS | 1360584 | |
30-May-2018 | 11:45:45 | 617 | 18.49 | XAMS | 1360355 | |
30-May-2018 | 11:39:07 | 683 | 18.49 | XAMS | 1352015 | |
30-May-2018 | 11:34:56 | 709 | 18.49 | XAMS | 1347200 | |
30-May-2018 | 11:31:12 | 689 | 18.495 | XAMS | 1342200 | |
30-May-2018 | 11:28:06 | 376 | 18.495 | XAMS | 1337576 | |
30-May-2018 | 11:28:06 | 344 | 18.495 | XAMS | 1337574 | |
30-May-2018 | 11:23:48 | 1 | 18.49 | XAMS | 1331545 | |
30-May-2018 | 11:19:51 | 649 | 18.5 | XAMS | 1325658 | |
30-May-2018 | 11:15:03 | 696 | 18.5 | XAMS | 1318911 | |
30-May-2018 | 11:10:32 | 475 | 18.5 | XAMS | 1311450 | |
30-May-2018 | 11:10:32 | 138 | 18.5 | XAMS | 1311448 | |
30-May-2018 | 11:05:00 | 722 | 18.49 | XAMS | 1302569 | |
30-May-2018 | 10:58:30 | 664 | 18.49 | XAMS | 1292932 | |
30-May-2018 | 10:54:57 | 684 | 18.495 | XAMS | 1288136 | |
30-May-2018 | 10:46:48 | 611 | 18.49 | XAMS | 1277389 | |
30-May-2018 | 10:46:48 | 46 | 18.49 | XAMS | 1277387 | |
30-May-2018 | 10:42:55 | 705 | 18.5 | XAMS | 1272369 | |
30-May-2018 | 10:34:39 | 345 | 18.49 | XAMS | 1260488 | |
30-May-2018 | 10:34:39 | 238 | 18.49 | XAMS | 1260486 | |
30-May-2018 | 10:31:58 | 621 | 18.495 | XAMS | 1256982 | |
30-May-2018 | 10:24:53 | 603 | 18.505 | XAMS | 1246960 | |
30-May-2018 | 10:24:53 | 116 | 18.505 | XAMS | 1246962 | |
30-May-2018 | 10:22:20 | 68 | 18.51 | XAMS | 1244179 | |
30-May-2018 | 10:22:20 | 541 | 18.51 | XAMS | 1244177 | |
30-May-2018 | 10:16:53 | 647 | 18.505 | XAMS | 1237329 | |
30-May-2018 | 10:09:59 | 191 | 18.515 | XAMS | 1225647 | |
30-May-2018 | 10:09:59 | 249 | 18.515 | XAMS | 1225645 | |
30-May-2018 | 10:09:44 | 70 | 18.515 | XAMS | 1225387 | |
30-May-2018 | 10:09:44 | 161 | 18.515 | XAMS | 1225385 | |
30-May-2018 | 10:04:41 | 645 | 18.515 | XAMS | 1218506 | |
30-May-2018 | 09:59:57 | 284 | 18.53 | XAMS | 1211874 | |
30-May-2018 | 09:59:40 | 362 | 18.53 | XAMS | 1211231 | |
30-May-2018 | 09:55:19 | 634 | 18.54 | XAMS | 1201193 | |
30-May-2018 | 09:50:59 | 660 | 18.54 | XAMS | 1191694 | |
30-May-2018 | 09:50:59 | 56 | 18.54 | XAMS | 1191692 | |
30-May-2018 | 09:50:54 | 596 | 18.545 | XAMS | 1191468 | |
30-May-2018 | 09:50:03 | 718 | 18.545 | XAMS | 1189678 | |
30-May-2018 | 09:40:52 | 676 | 18.525 | XAMS | 1168750 | |
30-May-2018 | 09:31:19 | 625 | 18.515 | XAMS | 1145236 | |
30-May-2018 | 09:26:52 | 704 | 18.505 | XAMS | 1135604 | |
30-May-2018 | 09:23:51 | 644 | 18.525 | XAMS | 1129447 | |
30-May-2018 | 09:20:05 | 721 | 18.55 | XAMS | 1120164 | |
30-May-2018 | 09:18:27 | 598 | 18.555 | XAMS | 1116603 | |
30-May-2018 | 09:15:40 | 664 | 18.555 | XAMS | 1110769 | |
30-May-2018 | 09:14:27 | 597 | 18.565 | XAMS | 1107925 | |
30-May-2018 | 09:13:38 | 689 | 18.565 | XAMS | 1106612 | |
30-May-2018 | 09:13:02 | 497 | 18.56 | XAMS | 1105519 | |
30-May-2018 | 09:13:02 | 235 | 18.56 | XAMS | 1105517 | |
30-May-2018 | 09:13:02 | 714 | 18.565 | XAMS | 1105511 | |
30-May-2018 | 09:13:02 | 708 | 18.565 | XAMS | 1105513 | |
30-May-2018 | 09:08:38 | 605 | 18.535 | XAMS | 1097210 | |
30-May-2018 | 09:03:57 | 635 | 18.5 | XAMS | 1087133 | |
30-May-2018 | 09:03:32 | 708 | 18.505 | XAMS | 1086219 | |
30-May-2018 | 08:55:11 | 617 | 18.475 | XAMS | 1064385 | |
30-May-2018 | 08:54:23 | 720 | 18.485 | XAMS | 1062374 | |
30-May-2018 | 08:48:59 | 310 | 18.49 | XAMS | 1048962 | |
30-May-2018 | 08:48:59 | 273 | 18.49 | XAMS | 1048960 | |
30-May-2018 | 08:46:44 | 147 | 18.495 | XAMS | 1042955 | |
30-May-2018 | 08:46:33 | 93 | 18.495 | XAMS | 1042505 | |
30-May-2018 | 08:46:32 | 402 | 18.495 | XAMS | 1042406 | |
30-May-2018 | 08:46:05 | 673 | 18.495 | XAMS | 1041056 | |
30-May-2018 | 08:36:22 | 650 | 18.475 | XAMS | 1015281 | |
30-May-2018 | 08:36:22 | 5 | 18.475 | XAMS | 1015279 | |
30-May-2018 | 08:33:04 | 158 | 18.49 | XAMS | 1006517 | |
30-May-2018 | 08:33:04 | 148 | 18.49 | XAMS | 1006519 | |
30-May-2018 | 08:33:04 | 407 | 18.49 | XAMS | 1006515 | |
30-May-2018 | 08:29:08 | 338 | 18.485 | XAMS | 997335 | |
30-May-2018 | 08:29:08 | 137 | 18.485 | XAMS | 997332 | |
30-May-2018 | 08:29:08 | 140 | 18.485 | XAMS | 997330 | |
30-May-2018 | 08:24:04 | 650 | 18.485 | XAMS | 984345 | |
30-May-2018 | 08:21:31 | 615 | 18.48 | XAMS | 978142 | |
30-May-2018 | 08:19:14 | 703 | 18.47 | XAMS | 973200 | |
30-May-2018 | 08:16:36 | 677 | 18.475 | XAMS | 967268 | |
30-May-2018 | 08:16:33 | 657 | 18.48 | XAMS | 966755 | |
30-May-2018 | 08:16:33 | 53 | 18.48 | XAMS | 966751 | |
30-May-2018 | 08:08:28 | 49 | 18.465 | XAMS | 946954 | |
30-May-2018 | 08:08:28 | 554 | 18.465 | XAMS | 946952 | |
30-May-2018 | 08:05:50 | 324 | 18.47 | XAMS | 940438 | |
30-May-2018 | 08:05:50 | 278 | 18.47 | XAMS | 940440 | |
30-May-2018 | 08:03:00 | 174 | 18.46 | XAMS | 933786 | |
30-May-2018 | 08:03:00 | 519 | 18.46 | XAMS | 933784 | |
30-May-2018 | 07:59:41 | 581 | 18.45 | XAMS | 924825 | |
30-May-2018 | 07:56:47 | 36 | 18.465 | XAMS | 912136 | |
30-May-2018 | 07:56:47 | 577 | 18.465 | XAMS | 912134 | |
30-May-2018 | 07:53:48 | 590 | 18.48 | XAMS | 901870 | |
30-May-2018 | 07:53:48 | 591 | 18.485 | XAMS | 901822 | |
30-May-2018 | 07:50:23 | 673 | 18.48 | XAMS | 890551 | |
30-May-2018 | 07:48:23 | 689 | 18.48 | XAMS | 883487 | |
30-May-2018 | 07:40:03 | 371 | 18.485 | XAMS | 856435 | |
30-May-2018 | 07:40:03 | 345 | 18.485 | XAMS | 856433 | |
30-May-2018 | 07:38:44 | 630 | 18.49 | XAMS | 851889 | |
30-May-2018 | 07:33:40 | 604 | 18.49 | XAMS | 835247 | |
30-May-2018 | 07:33:40 | 34 | 18.49 | XAMS | 835249 | |
30-May-2018 | 07:30:38 | 664 | 18.5 | XAMS | 825814 | |
30-May-2018 | 07:28:26 | 723 | 18.51 | XAMS | 819321 | |
30-May-2018 | 07:24:56 | 693 | 18.52 | XAMS | 808849 | |
30-May-2018 | 07:24:18 | 657 | 18.525 | XAMS | 807031 | |
30-May-2018 | 07:20:35 | 640 | 18.52 | XAMS | 795712 | |
30-May-2018 | 07:17:49 | 613 | 18.52 | XAMS | 787810 | |
30-May-2018 | 07:14:28 | 453 | 18.525 | XAMS | 777899 | |
30-May-2018 | 07:14:28 | 239 | 18.525 | XAMS | 777897 | |
30-May-2018 | 07:13:51 | 682 | 18.54 | XAMS | 776545 | |
30-May-2018 | 07:09:42 | 591 | 18.505 | XAMS | 764132 | |
30-May-2018 | 07:05:45 | 645 | 18.525 | XAMS | 752326 | |
30-May-2018 | 07:04:26 | 672 | 18.52 | XAMS | 748596 |
Related Shares:
Relx