11th Jun 2018 17:13
11 June 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 118,560 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1683.9058 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 75,674,162 ordinary shares in treasury, and has 1,048,487,543 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 15,596,376 shares.
RELX NV announces that today it purchased through UBS Limited 105,561 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.9596 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 66,451,489 ordinary shares in treasury, and has 934,063,497 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 13,888,389 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 June 2018 |
Number of ordinary shares purchased: | 118,560 |
Volume weighted average price paid per share (p): | 1683.9058 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
11-Jun-2018 | 15:28:02 | 717 | 1690.50 | XLON | 1152265 | |
11-Jun-2018 | 15:28:02 | 583 | 1690.50 | XLON | 1152263 | |
11-Jun-2018 | 15:28:02 | 337 | 1690.50 | XLON | 1152261 | |
11-Jun-2018 | 15:26:30 | 1,489 | 1689.50 | XLON | 1148620 | |
11-Jun-2018 | 15:26:02 | 637 | 1690.00 | XLON | 1147410 | |
11-Jun-2018 | 15:24:09 | 101 | 1690.00 | XLON | 1141559 | |
11-Jun-2018 | 15:24:09 | 902 | 1690.00 | XLON | 1141557 | |
11-Jun-2018 | 15:24:09 | 32 | 1690.00 | XLON | 1141555 | |
11-Jun-2018 | 15:24:09 | 403 | 1690.00 | XLON | 1141553 | |
11-Jun-2018 | 15:20:33 | 719 | 1689.00 | XLON | 1130937 | |
11-Jun-2018 | 15:20:33 | 1,001 | 1689.00 | XLON | 1130935 | |
11-Jun-2018 | 15:20:01 | 42 | 1689.00 | XLON | 1129302 | |
11-Jun-2018 | 15:19:03 | 251 | 1689.50 | XLON | 1125865 | |
11-Jun-2018 | 15:19:03 | 460 | 1689.50 | XLON | 1125863 | |
11-Jun-2018 | 15:14:07 | 384 | 1688.50 | XLON | 1112826 | |
11-Jun-2018 | 15:14:07 | 382 | 1688.50 | XLON | 1112824 | |
11-Jun-2018 | 15:11:11 | 761 | 1688.00 | XLON | 1106111 | |
11-Jun-2018 | 15:08:56 | 785 | 1688.00 | XLON | 1100794 | |
11-Jun-2018 | 15:06:30 | 634 | 1688.00 | XLON | 1096002 | |
11-Jun-2018 | 15:06:30 | 40 | 1688.00 | XLON | 1096000 | |
11-Jun-2018 | 15:04:10 | 784 | 1688.50 | XLON | 1090292 | |
11-Jun-2018 | 15:02:31 | 225 | 1688.00 | XLON | 1086453 | |
11-Jun-2018 | 15:02:16 | 19 | 1688.00 | XLON | 1085905 | |
11-Jun-2018 | 15:02:16 | 91 | 1688.00 | XLON | 1085903 | |
11-Jun-2018 | 15:01:14 | 672 | 1687.50 | XLON | 1083425 | |
11-Jun-2018 | 15:00:23 | 655 | 1687.50 | XLON | 1080989 | |
11-Jun-2018 | 14:59:38 | 404 | 1687.50 | XLON | 1077511 | |
11-Jun-2018 | 14:59:38 | 504 | 1687.50 | XLON | 1077509 | |
11-Jun-2018 | 14:56:11 | 801 | 1687.00 | XLON | 1070539 | |
11-Jun-2018 | 14:55:54 | 763 | 1687.50 | XLON | 1069845 | |
11-Jun-2018 | 14:53:49 | 763 | 1687.50 | XLON | 1065957 | |
11-Jun-2018 | 14:51:12 | 699 | 1686.00 | XLON | 1059845 | |
11-Jun-2018 | 14:51:12 | 653 | 1686.00 | XLON | 1059843 | |
11-Jun-2018 | 14:50:10 | 78 | 1686.00 | XLON | 1057753 | |
11-Jun-2018 | 14:46:34 | 664 | 1685.50 | XLON | 1050390 | |
11-Jun-2018 | 14:46:34 | 107 | 1685.50 | XLON | 1050388 | |
11-Jun-2018 | 14:45:51 | 938 | 1685.00 | XLON | 1048510 | |
11-Jun-2018 | 14:44:13 | 690 | 1685.00 | XLON | 1044607 | |
11-Jun-2018 | 14:44:13 | 638 | 1685.00 | XLON | 1044605 | |
11-Jun-2018 | 14:35:05 | 281 | 1684.50 | XLON | 1025321 | |
11-Jun-2018 | 14:35:03 | 499 | 1684.50 | XLON | 1025184 | |
11-Jun-2018 | 14:34:20 | 792 | 1684.50 | XLON | 1023243 | |
11-Jun-2018 | 14:28:28 | 724 | 1685.50 | XLON | 1010574 | |
11-Jun-2018 | 14:28:04 | 112 | 1686.00 | XLON | 1009815 | |
11-Jun-2018 | 14:28:04 | 614 | 1686.00 | XLON | 1009811 | |
11-Jun-2018 | 14:24:20 | 652 | 1684.50 | XLON | 1001429 | |
11-Jun-2018 | 14:23:11 | 723 | 1684.00 | XLON | 999000 | |
11-Jun-2018 | 14:19:38 | 677 | 1682.50 | XLON | 991528 | |
11-Jun-2018 | 14:16:53 | 653 | 1681.50 | XLON | 985795 | |
11-Jun-2018 | 14:15:59 | 682 | 1683.00 | XLON | 983573 | |
11-Jun-2018 | 14:15:58 | 663 | 1683.50 | XLON | 983528 | |
11-Jun-2018 | 14:15:58 | 752 | 1683.50 | XLON | 983526 | |
11-Jun-2018 | 14:11:09 | 707 | 1683.50 | XLON | 973289 | |
11-Jun-2018 | 14:09:11 | 445 | 1683.50 | XLON | 969493 | |
11-Jun-2018 | 14:09:11 | 365 | 1683.50 | XLON | 969491 | |
11-Jun-2018 | 14:03:58 | 682 | 1682.00 | XLON | 957850 | |
11-Jun-2018 | 14:03:58 | 92 | 1682.00 | XLON | 957848 | |
11-Jun-2018 | 14:01:52 | 204 | 1682.50 | XLON | 953364 | |
11-Jun-2018 | 14:01:52 | 176 | 1682.50 | XLON | 953360 | |
11-Jun-2018 | 14:01:52 | 407 | 1682.50 | XLON | 953358 | |
11-Jun-2018 | 14:00:19 | 507 | 1682.50 | XLON | 950752 | |
11-Jun-2018 | 14:00:19 | 240 | 1682.50 | XLON | 950750 | |
11-Jun-2018 | 13:57:37 | 746 | 1681.50 | XLON | 945119 | |
11-Jun-2018 | 13:55:00 | 643 | 1682.00 | XLON | 939912 | |
11-Jun-2018 | 13:54:12 | 24 | 1682.00 | XLON | 938295 | |
11-Jun-2018 | 13:53:46 | 751 | 1682.50 | XLON | 937539 | |
11-Jun-2018 | 13:52:09 | 741 | 1683.00 | XLON | 934848 | |
11-Jun-2018 | 13:48:23 | 476 | 1683.50 | XLON | 927183 | |
11-Jun-2018 | 13:48:04 | 200 | 1683.50 | XLON | 926471 | |
11-Jun-2018 | 13:46:31 | 790 | 1683.50 | XLON | 923618 | |
11-Jun-2018 | 13:45:37 | 314 | 1683.50 | XLON | 921952 | |
11-Jun-2018 | 13:45:37 | 445 | 1683.50 | XLON | 921954 | |
11-Jun-2018 | 13:44:34 | 768 | 1683.00 | XLON | 919681 | |
11-Jun-2018 | 13:44:34 | 773 | 1683.00 | XLON | 919679 | |
11-Jun-2018 | 13:35:50 | 663 | 1682.50 | XLON | 901374 | |
11-Jun-2018 | 13:32:54 | 709 | 1682.50 | XLON | 895600 | |
11-Jun-2018 | 13:32:05 | 31 | 1683.00 | XLON | 893726 | |
11-Jun-2018 | 13:32:05 | 112 | 1683.00 | XLON | 893724 | |
11-Jun-2018 | 13:31:41 | 93 | 1683.00 | XLON | 892931 | |
11-Jun-2018 | 13:31:40 | 453 | 1683.00 | XLON | 892844 | |
11-Jun-2018 | 13:30:23 | 741 | 1683.00 | XLON | 889878 | |
11-Jun-2018 | 13:29:54 | 641 | 1683.50 | XLON | 886815 | |
11-Jun-2018 | 13:24:40 | 655 | 1683.00 | XLON | 879394 | |
11-Jun-2018 | 13:20:30 | 718 | 1683.50 | XLON | 874082 | |
11-Jun-2018 | 13:17:56 | 704 | 1684.00 | XLON | 870822 | |
11-Jun-2018 | 13:16:02 | 654 | 1684.00 | XLON | 868689 | |
11-Jun-2018 | 13:15:13 | 736 | 1683.50 | XLON | 867781 | |
11-Jun-2018 | 13:10:14 | 424 | 1683.50 | XLON | 862211 | |
11-Jun-2018 | 13:10:14 | 347 | 1683.50 | XLON | 862209 | |
11-Jun-2018 | 13:09:31 | 755 | 1683.50 | XLON | 861397 | |
11-Jun-2018 | 13:02:01 | 683 | 1682.00 | XLON | 853006 | |
11-Jun-2018 | 12:55:30 | 622 | 1681.00 | XLON | 845627 | |
11-Jun-2018 | 12:55:30 | 97 | 1681.00 | XLON | 845625 | |
11-Jun-2018 | 12:53:48 | 670 | 1681.00 | XLON | 844011 | |
11-Jun-2018 | 12:48:57 | 712 | 1681.50 | XLON | 839258 | |
11-Jun-2018 | 12:44:56 | 751 | 1681.00 | XLON | 835217 | |
11-Jun-2018 | 12:44:01 | 728 | 1681.50 | XLON | 834402 | |
11-Jun-2018 | 12:39:49 | 708 | 1680.00 | XLON | 830511 | |
11-Jun-2018 | 12:39:48 | 780 | 1680.50 | XLON | 830501 | |
11-Jun-2018 | 12:31:10 | 642 | 1679.50 | XLON | 821460 | |
11-Jun-2018 | 12:29:40 | 650 | 1679.50 | XLON | 820040 | |
11-Jun-2018 | 12:23:55 | 680 | 1679.00 | XLON | 814265 | |
11-Jun-2018 | 12:19:55 | 260 | 1679.50 | XLON | 810294 | |
11-Jun-2018 | 12:19:55 | 463 | 1679.50 | XLON | 810292 | |
11-Jun-2018 | 12:17:47 | 681 | 1679.50 | XLON | 808550 | |
11-Jun-2018 | 12:17:47 | 33 | 1679.50 | XLON | 808548 | |
11-Jun-2018 | 12:13:32 | 671 | 1680.00 | XLON | 804732 | |
11-Jun-2018 | 12:07:20 | 769 | 1680.50 | XLON | 798970 | |
11-Jun-2018 | 11:58:13 | 776 | 1681.00 | XLON | 790431 | |
11-Jun-2018 | 11:53:37 | 399 | 1681.50 | XLON | 786393 | |
11-Jun-2018 | 11:53:37 | 245 | 1681.50 | XLON | 786391 | |
11-Jun-2018 | 11:45:57 | 487 | 1681.50 | XLON | 779199 | |
11-Jun-2018 | 11:45:57 | 254 | 1681.50 | XLON | 779197 | |
11-Jun-2018 | 11:44:23 | 738 | 1682.00 | XLON | 777644 | |
11-Jun-2018 | 11:39:33 | 750 | 1682.50 | XLON | 773606 | |
11-Jun-2018 | 11:38:40 | 732 | 1683.00 | XLON | 772776 | |
11-Jun-2018 | 11:24:01 | 200 | 1682.00 | XLON | 760354 | |
11-Jun-2018 | 11:24:01 | 589 | 1682.00 | XLON | 760352 | |
11-Jun-2018 | 11:19:36 | 103 | 1682.50 | XLON | 756462 | |
11-Jun-2018 | 11:19:36 | 571 | 1682.50 | XLON | 756460 | |
11-Jun-2018 | 11:14:22 | 699 | 1683.00 | XLON | 752224 | |
11-Jun-2018 | 11:12:45 | 182 | 1684.00 | XLON | 750359 | |
11-Jun-2018 | 11:12:45 | 746 | 1684.00 | XLON | 750338 | |
11-Jun-2018 | 11:04:01 | 738 | 1683.00 | XLON | 742001 | |
11-Jun-2018 | 11:03:00 | 745 | 1683.50 | XLON | 741033 | |
11-Jun-2018 | 11:03:00 | 574 | 1683.50 | XLON | 741031 | |
11-Jun-2018 | 11:02:30 | 171 | 1683.50 | XLON | 740621 | |
11-Jun-2018 | 11:02:30 | 258 | 1683.50 | XLON | 740600 | |
11-Jun-2018 | 10:53:27 | 738 | 1683.50 | XLON | 732478 | |
11-Jun-2018 | 10:46:14 | 722 | 1683.50 | XLON | 726507 | |
11-Jun-2018 | 10:39:45 | 43 | 1684.00 | XLON | 721369 | |
11-Jun-2018 | 10:39:45 | 578 | 1684.00 | XLON | 721361 | |
11-Jun-2018 | 10:39:37 | 64 | 1684.00 | XLON | 721258 | |
11-Jun-2018 | 10:39:21 | 339 | 1684.00 | XLON | 721104 | |
11-Jun-2018 | 10:39:21 | 341 | 1684.00 | XLON | 721092 | |
11-Jun-2018 | 10:28:19 | 759 | 1682.50 | XLON | 711184 | |
11-Jun-2018 | 10:28:19 | 6 | 1682.50 | XLON | 711182 | |
11-Jun-2018 | 10:22:44 | 783 | 1682.50 | XLON | 705768 | |
11-Jun-2018 | 10:18:19 | 11 | 1682.50 | XLON | 701868 | |
11-Jun-2018 | 10:18:19 | 500 | 1682.50 | XLON | 701866 | |
11-Jun-2018 | 10:18:19 | 236 | 1682.50 | XLON | 701864 | |
11-Jun-2018 | 10:16:34 | 642 | 1682.50 | XLON | 700008 | |
11-Jun-2018 | 10:08:04 | 787 | 1681.50 | XLON | 692365 | |
11-Jun-2018 | 10:02:24 | 272 | 1682.00 | XLON | 687380 | |
11-Jun-2018 | 10:02:18 | 209 | 1682.00 | XLON | 687296 | |
11-Jun-2018 | 10:02:18 | 269 | 1682.00 | XLON | 687284 | |
11-Jun-2018 | 09:57:16 | 584 | 1682.50 | XLON | 681426 | |
11-Jun-2018 | 09:56:39 | 208 | 1682.50 | XLON | 680671 | |
11-Jun-2018 | 09:54:01 | 495 | 1682.50 | XLON | 677914 | |
11-Jun-2018 | 09:50:20 | 45 | 1681.50 | XLON | 673148 | |
11-Jun-2018 | 09:50:20 | 505 | 1681.50 | XLON | 673146 | |
11-Jun-2018 | 09:50:15 | 52 | 1681.50 | XLON | 673049 | |
11-Jun-2018 | 09:46:06 | 527 | 1682.00 | XLON | 668145 | |
11-Jun-2018 | 09:46:05 | 206 | 1682.00 | XLON | 668117 | |
11-Jun-2018 | 09:43:55 | 414 | 1682.50 | XLON | 665857 | |
11-Jun-2018 | 09:43:55 | 245 | 1682.50 | XLON | 665855 | |
11-Jun-2018 | 09:40:56 | 631 | 1685.00 | XLON | 662421 | |
11-Jun-2018 | 09:40:56 | 49 | 1685.00 | XLON | 662423 | |
11-Jun-2018 | 09:34:18 | 790 | 1685.00 | XLON | 653887 | |
11-Jun-2018 | 09:33:09 | 680 | 1685.50 | XLON | 652463 | |
11-Jun-2018 | 09:30:07 | 49 | 1685.00 | XLON | 648907 | |
11-Jun-2018 | 09:26:51 | 644 | 1685.00 | XLON | 644720 | |
11-Jun-2018 | 09:23:12 | 787 | 1686.50 | XLON | 640625 | |
11-Jun-2018 | 09:20:52 | 637 | 1688.00 | XLON | 638379 | |
11-Jun-2018 | 09:12:20 | 39 | 1689.00 | XLON | 629223 | |
11-Jun-2018 | 09:12:20 | 750 | 1689.00 | XLON | 629221 | |
11-Jun-2018 | 09:11:29 | 642 | 1689.50 | XLON | 628333 | |
11-Jun-2018 | 09:09:31 | 780 | 1689.50 | XLON | 626303 | |
11-Jun-2018 | 09:07:29 | 726 | 1689.50 | XLON | 623893 | |
11-Jun-2018 | 09:04:56 | 716 | 1689.00 | XLON | 620685 | |
11-Jun-2018 | 08:58:23 | 650 | 1688.00 | XLON | 611900 | |
11-Jun-2018 | 08:49:53 | 780 | 1688.50 | XLON | 599985 | |
11-Jun-2018 | 08:46:39 | 710 | 1688.50 | XLON | 595501 | |
11-Jun-2018 | 08:41:29 | 787 | 1688.50 | XLON | 588200 | |
11-Jun-2018 | 08:39:27 | 756 | 1688.00 | XLON | 585731 | |
11-Jun-2018 | 08:37:01 | 250 | 1687.50 | XLON | 582492 | |
11-Jun-2018 | 08:37:01 | 500 | 1687.50 | XLON | 582490 | |
11-Jun-2018 | 08:37:01 | 86 | 1687.50 | XLON | 582488 | |
11-Jun-2018 | 08:37:01 | 751 | 1687.50 | XLON | 582486 | |
11-Jun-2018 | 08:36:45 | 866 | 1688.00 | XLON | 582036 | |
11-Jun-2018 | 08:32:47 | 234 | 1684.00 | XLON | 576088 | |
11-Jun-2018 | 08:32:47 | 454 | 1684.00 | XLON | 576086 | |
11-Jun-2018 | 08:32:24 | 701 | 1684.50 | XLON | 575282 | |
11-Jun-2018 | 08:32:05 | 521 | 1684.50 | XLON | 574812 | |
11-Jun-2018 | 08:32:05 | 262 | 1684.50 | XLON | 574810 | |
11-Jun-2018 | 08:26:22 | 499 | 1683.00 | XLON | 567545 | |
11-Jun-2018 | 08:26:22 | 248 | 1683.00 | XLON | 567543 | |
11-Jun-2018 | 08:23:01 | 721 | 1684.50 | XLON | 563232 | |
11-Jun-2018 | 08:19:19 | 712 | 1684.00 | XLON | 558200 | |
11-Jun-2018 | 08:15:54 | 735 | 1684.00 | XLON | 553417 | |
11-Jun-2018 | 08:12:24 | 738 | 1682.50 | XLON | 548874 | |
11-Jun-2018 | 08:07:48 | 786 | 1683.50 | XLON | 540808 | |
11-Jun-2018 | 08:05:44 | 685 | 1684.00 | XLON | 537694 | |
11-Jun-2018 | 08:04:48 | 676 | 1684.50 | XLON | 536337 | |
11-Jun-2018 | 07:56:26 | 660 | 1684.00 | XLON | 520140 | |
11-Jun-2018 | 07:53:54 | 730 | 1684.50 | XLON | 515567 | |
11-Jun-2018 | 07:52:35 | 377 | 1684.50 | XLON | 513169 | |
11-Jun-2018 | 07:52:35 | 338 | 1684.50 | XLON | 513167 | |
11-Jun-2018 | 07:48:51 | 693 | 1683.50 | XLON | 505958 | |
11-Jun-2018 | 07:48:22 | 779 | 1684.00 | XLON | 505221 | |
11-Jun-2018 | 07:46:52 | 696 | 1682.50 | XLON | 501991 | |
11-Jun-2018 | 07:44:45 | 755 | 1681.00 | XLON | 498252 | |
11-Jun-2018 | 07:36:40 | 707 | 1679.50 | XLON | 484372 | |
11-Jun-2018 | 07:34:52 | 654 | 1678.00 | XLON | 480869 | |
11-Jun-2018 | 07:33:51 | 54 | 1678.50 | XLON | 479099 | |
11-Jun-2018 | 07:33:51 | 669 | 1678.50 | XLON | 479097 | |
11-Jun-2018 | 07:33:23 | 558 | 1679.00 | XLON | 478296 | |
11-Jun-2018 | 07:33:23 | 98 | 1679.00 | XLON | 478294 | |
11-Jun-2018 | 07:30:41 | 720 | 1678.50 | XLON | 473431 | |
11-Jun-2018 | 07:29:34 | 658 | 1678.50 | XLON | 471221 | |
11-Jun-2018 | 07:26:58 | 772 | 1678.00 | XLON | 465732 | |
11-Jun-2018 | 07:25:20 | 63 | 1679.50 | XLON | 463028 | |
11-Jun-2018 | 07:25:20 | 709 | 1679.50 | XLON | 463026 | |
11-Jun-2018 | 07:24:13 | 772 | 1680.50 | XLON | 460934 | |
11-Jun-2018 | 07:21:34 | 265 | 1680.50 | XLON | 455547 | |
11-Jun-2018 | 07:21:34 | 405 | 1680.50 | XLON | 455545 | |
11-Jun-2018 | 07:19:25 | 688 | 1680.50 | XLON | 451314 | |
11-Jun-2018 | 07:17:08 | 315 | 1680.00 | XLON | 447474 | |
11-Jun-2018 | 07:17:08 | 342 | 1680.00 | XLON | 447472 | |
11-Jun-2018 | 07:15:35 | 668 | 1680.50 | XLON | 444786 | |
11-Jun-2018 | 07:14:03 | 422 | 1680.50 | XLON | 442057 | |
11-Jun-2018 | 07:14:03 | 296 | 1680.50 | XLON | 442055 | |
11-Jun-2018 | 07:08:45 | 743 | 1681.50 | XLON | 434042 | |
11-Jun-2018 | 07:07:23 | 63 | 1682.00 | XLON | 431608 | |
11-Jun-2018 | 07:07:23 | 586 | 1682.00 | XLON | 431606 | |
11-Jun-2018 | 07:04:25 | 793 | 1677.00 | XLON | 424812 | |
11-Jun-2018 | 07:02:56 | 783 | 1679.50 | XLON | 422156 |
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 June 2018 |
Number of ordinary shares purchased: | 105,561 |
Volume weighted average price paid per share (€): | 18.9596 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
11-Jun-2018 | 15:28:48 | 956 | 19.04 | XAMS | 1153918 | |
11-Jun-2018 | 15:27:25 | 377 | 19.025 | XAMS | 1150958 | |
11-Jun-2018 | 15:26:30 | 879 | 19.02 | XAMS | 1148616 | |
11-Jun-2018 | 15:26:02 | 125 | 19.025 | XAMS | 1147428 | |
11-Jun-2018 | 15:26:02 | 500 | 19.025 | XAMS | 1147426 | |
11-Jun-2018 | 15:25:16 | 636 | 19.025 | XAMS | 1145150 | |
11-Jun-2018 | 15:24:09 | 629 | 19.025 | XAMS | 1141570 | |
11-Jun-2018 | 15:23:10 | 235 | 19.02 | XAMS | 1138454 | |
11-Jun-2018 | 15:23:10 | 400 | 19.02 | XAMS | 1138452 | |
11-Jun-2018 | 15:19:36 | 556 | 19.015 | XAMS | 1127501 | |
11-Jun-2018 | 15:19:36 | 403 | 19.015 | XAMS | 1127499 | |
11-Jun-2018 | 15:19:36 | 260 | 19.015 | XAMS | 1127497 | |
11-Jun-2018 | 15:17:08 | 523 | 19.01 | XAMS | 1120524 | |
11-Jun-2018 | 15:15:35 | 621 | 19.005 | XAMS | 1116676 | |
11-Jun-2018 | 15:14:47 | 579 | 19.01 | XAMS | 1114042 | |
11-Jun-2018 | 15:14:47 | 576 | 19.01 | XAMS | 1114044 | |
11-Jun-2018 | 15:09:00 | 609 | 19.005 | XAMS | 1100858 | |
11-Jun-2018 | 15:08:54 | 641 | 19.01 | XAMS | 1100729 | |
11-Jun-2018 | 15:05:09 | 419 | 19.015 | XAMS | 1092914 | |
11-Jun-2018 | 15:05:09 | 197 | 19.015 | XAMS | 1092912 | |
11-Jun-2018 | 15:04:19 | 144 | 19.02 | XAMS | 1090678 | |
11-Jun-2018 | 15:04:19 | 446 | 19.02 | XAMS | 1090676 | |
11-Jun-2018 | 15:04:09 | 530 | 19.025 | XAMS | 1090243 | |
11-Jun-2018 | 15:04:09 | 948 | 19.025 | XAMS | 1090241 | |
11-Jun-2018 | 14:59:38 | 692 | 19.015 | XAMS | 1077513 | |
11-Jun-2018 | 14:56:11 | 455 | 19.01 | XAMS | 1070543 | |
11-Jun-2018 | 14:56:11 | 97 | 19.01 | XAMS | 1070541 | |
11-Jun-2018 | 14:55:54 | 497 | 19.015 | XAMS | 1069843 | |
11-Jun-2018 | 14:55:54 | 114 | 19.015 | XAMS | 1069841 | |
11-Jun-2018 | 14:55:54 | 230 | 19.015 | XAMS | 1069837 | |
11-Jun-2018 | 14:55:54 | 124 | 19.015 | XAMS | 1069839 | |
11-Jun-2018 | 14:55:54 | 310 | 19.015 | XAMS | 1069834 | |
11-Jun-2018 | 14:49:56 | 598 | 19.005 | XAMS | 1057295 | |
11-Jun-2018 | 14:48:57 | 154 | 19.005 | XAMS | 1055117 | |
11-Jun-2018 | 14:48:57 | 550 | 19.005 | XAMS | 1055115 | |
11-Jun-2018 | 14:48:57 | 445 | 19.005 | XAMS | 1055113 | |
11-Jun-2018 | 14:48:57 | 282 | 19.005 | XAMS | 1055111 | |
11-Jun-2018 | 14:47:38 | 640 | 19 | XAMS | 1052607 | |
11-Jun-2018 | 14:47:38 | 624 | 19 | XAMS | 1052605 | |
11-Jun-2018 | 14:47:38 | 213 | 19 | XAMS | 1052603 | |
11-Jun-2018 | 14:47:38 | 524 | 19 | XAMS | 1052601 | |
11-Jun-2018 | 14:47:38 | 596 | 19 | XAMS | 1052599 | |
11-Jun-2018 | 14:41:27 | 595 | 18.985 | XAMS | 1038451 | |
11-Jun-2018 | 14:36:16 | 607 | 18.98 | XAMS | 1027770 | |
11-Jun-2018 | 14:35:08 | 570 | 18.975 | XAMS | 1025533 | |
11-Jun-2018 | 14:34:20 | 648 | 18.98 | XAMS | 1023241 | |
11-Jun-2018 | 14:31:46 | 524 | 18.975 | XAMS | 1017791 | |
11-Jun-2018 | 14:28:36 | 620 | 18.975 | XAMS | 1010739 | |
11-Jun-2018 | 14:28:22 | 784 | 18.98 | XAMS | 1010394 | |
11-Jun-2018 | 14:28:04 | 607 | 18.985 | XAMS | 1009809 | |
11-Jun-2018 | 14:28:04 | 526 | 18.985 | XAMS | 1009807 | |
11-Jun-2018 | 14:28:04 | 1174 | 18.985 | XAMS | 1009805 | |
11-Jun-2018 | 14:16:53 | 619 | 18.94 | XAMS | 985797 | |
11-Jun-2018 | 14:16:06 | 619 | 18.945 | XAMS | 983955 | |
11-Jun-2018 | 14:16:05 | 715 | 18.95 | XAMS | 983946 | |
11-Jun-2018 | 14:15:27 | 645 | 18.955 | XAMS | 982136 | |
11-Jun-2018 | 14:15:27 | 606 | 18.955 | XAMS | 982134 | |
11-Jun-2018 | 14:11:09 | 644 | 18.95 | XAMS | 973291 | |
11-Jun-2018 | 14:05:48 | 164 | 18.935 | XAMS | 961437 | |
11-Jun-2018 | 14:05:48 | 434 | 18.935 | XAMS | 961435 | |
11-Jun-2018 | 14:03:09 | 611 | 18.93 | XAMS | 956530 | |
11-Jun-2018 | 14:02:48 | 588 | 18.935 | XAMS | 955736 | |
11-Jun-2018 | 14:01:52 | 550 | 18.94 | XAMS | 953354 | |
11-Jun-2018 | 13:56:02 | 524 | 18.93 | XAMS | 941953 | |
11-Jun-2018 | 13:54:44 | 532 | 18.935 | XAMS | 939254 | |
11-Jun-2018 | 13:53:46 | 523 | 18.94 | XAMS | 937541 | |
11-Jun-2018 | 13:52:23 | 586 | 18.945 | XAMS | 935337 | |
11-Jun-2018 | 13:48:41 | 543 | 18.95 | XAMS | 927677 | |
11-Jun-2018 | 13:48:04 | 567 | 18.95 | XAMS | 926467 | |
11-Jun-2018 | 13:44:36 | 149 | 18.95 | XAMS | 919752 | |
11-Jun-2018 | 13:44:36 | 461 | 18.95 | XAMS | 919750 | |
11-Jun-2018 | 13:44:21 | 529 | 18.955 | XAMS | 919383 | |
11-Jun-2018 | 13:42:19 | 604 | 18.96 | XAMS | 915858 | |
11-Jun-2018 | 13:37:26 | 543 | 18.945 | XAMS | 906035 | |
11-Jun-2018 | 13:37:26 | 585 | 18.945 | XAMS | 906033 | |
11-Jun-2018 | 13:37:10 | 354 | 18.95 | XAMS | 904632 | |
11-Jun-2018 | 13:34:36 | 247 | 18.95 | XAMS | 898880 | |
11-Jun-2018 | 13:32:54 | 585 | 18.95 | XAMS | 895602 | |
11-Jun-2018 | 13:31:05 | 285 | 18.96 | XAMS | 891527 | |
11-Jun-2018 | 13:31:05 | 257 | 18.96 | XAMS | 891525 | |
11-Jun-2018 | 13:30:12 | 214 | 18.965 | XAMS | 889239 | |
11-Jun-2018 | 13:30:12 | 319 | 18.965 | XAMS | 889237 | |
11-Jun-2018 | 13:29:53 | 588 | 18.97 | XAMS | 886791 | |
11-Jun-2018 | 13:29:53 | 38 | 18.97 | XAMS | 886789 | |
11-Jun-2018 | 13:28:36 | 602 | 18.965 | XAMS | 884902 | |
11-Jun-2018 | 13:25:30 | 574 | 18.96 | XAMS | 880303 | |
11-Jun-2018 | 13:20:30 | 371 | 18.96 | XAMS | 874086 | |
11-Jun-2018 | 13:20:30 | 217 | 18.96 | XAMS | 874084 | |
11-Jun-2018 | 13:18:20 | 546 | 18.96 | XAMS | 871123 | |
11-Jun-2018 | 13:18:12 | 383 | 18.965 | XAMS | 871010 | |
11-Jun-2018 | 13:18:12 | 152 | 18.965 | XAMS | 871012 | |
11-Jun-2018 | 13:15:13 | 585 | 18.96 | XAMS | 867783 | |
11-Jun-2018 | 13:12:33 | 598 | 18.95 | XAMS | 864805 | |
11-Jun-2018 | 13:10:30 | 561 | 18.95 | XAMS | 862486 | |
11-Jun-2018 | 13:09:31 | 604 | 18.95 | XAMS | 861390 | |
11-Jun-2018 | 13:06:26 | 600 | 18.945 | XAMS | 857925 | |
11-Jun-2018 | 13:02:01 | 607 | 18.93 | XAMS | 853002 | |
11-Jun-2018 | 13:01:26 | 551 | 18.93 | XAMS | 852494 | |
11-Jun-2018 | 12:56:51 | 600 | 18.935 | XAMS | 847088 | |
11-Jun-2018 | 12:46:10 | 642 | 18.93 | XAMS | 836618 | |
11-Jun-2018 | 12:44:56 | 592 | 18.935 | XAMS | 835219 | |
11-Jun-2018 | 12:44:01 | 545 | 18.94 | XAMS | 834408 | |
11-Jun-2018 | 12:44:01 | 4 | 18.94 | XAMS | 834406 | |
11-Jun-2018 | 12:44:01 | 542 | 18.94 | XAMS | 834404 | |
11-Jun-2018 | 12:39:52 | 664 | 18.925 | XAMS | 830544 | |
11-Jun-2018 | 12:39:48 | 721 | 18.925 | XAMS | 830503 | |
11-Jun-2018 | 12:32:14 | 592 | 18.9 | XAMS | 822667 | |
11-Jun-2018 | 12:29:13 | 555 | 18.905 | XAMS | 819567 | |
11-Jun-2018 | 12:23:52 | 587 | 18.9 | XAMS | 814230 | |
11-Jun-2018 | 12:20:23 | 559 | 18.9 | XAMS | 810816 | |
11-Jun-2018 | 12:18:52 | 620 | 18.905 | XAMS | 809297 | |
11-Jun-2018 | 12:13:49 | 591 | 18.91 | XAMS | 805016 | |
11-Jun-2018 | 12:10:35 | 339 | 18.92 | XAMS | 802133 | |
11-Jun-2018 | 12:10:35 | 257 | 18.92 | XAMS | 802131 | |
11-Jun-2018 | 12:07:20 | 551 | 18.915 | XAMS | 798972 | |
11-Jun-2018 | 12:06:40 | 586 | 18.92 | XAMS | 798381 | |
11-Jun-2018 | 11:53:40 | 572 | 18.91 | XAMS | 786465 | |
11-Jun-2018 | 11:53:35 | 624 | 18.915 | XAMS | 786349 | |
11-Jun-2018 | 11:44:30 | 44 | 18.915 | XAMS | 777950 | |
11-Jun-2018 | 11:44:30 | 511 | 18.915 | XAMS | 777948 | |
11-Jun-2018 | 11:39:57 | 68 | 18.915 | XAMS | 773908 | |
11-Jun-2018 | 11:39:57 | 459 | 18.915 | XAMS | 773906 | |
11-Jun-2018 | 11:39:24 | 535 | 18.92 | XAMS | 773372 | |
11-Jun-2018 | 11:36:06 | 245 | 18.92 | XAMS | 770837 | |
11-Jun-2018 | 11:36:06 | 276 | 18.92 | XAMS | 770835 | |
11-Jun-2018 | 11:23:37 | 592 | 18.91 | XAMS | 759976 | |
11-Jun-2018 | 11:18:19 | 66 | 18.93 | XAMS | 755498 | |
11-Jun-2018 | 11:18:19 | 441 | 18.93 | XAMS | 755496 | |
11-Jun-2018 | 11:18:19 | 66 | 18.93 | XAMS | 755494 | |
11-Jun-2018 | 11:14:20 | 466 | 18.935 | XAMS | 752204 | |
11-Jun-2018 | 11:14:20 | 129 | 18.935 | XAMS | 752202 | |
11-Jun-2018 | 11:09:29 | 275 | 18.94 | XAMS | 746861 | |
11-Jun-2018 | 11:09:29 | 335 | 18.94 | XAMS | 746859 | |
11-Jun-2018 | 11:03:31 | 500 | 18.93 | XAMS | 741487 | |
11-Jun-2018 | 11:03:31 | 7 | 18.93 | XAMS | 741485 | |
11-Jun-2018 | 11:03:31 | 123 | 18.93 | XAMS | 741489 | |
11-Jun-2018 | 11:00:02 | 544 | 18.93 | XAMS | 738193 | |
11-Jun-2018 | 10:49:39 | 72 | 18.935 | XAMS | 729392 | |
11-Jun-2018 | 10:49:39 | 400 | 18.935 | XAMS | 729390 | |
11-Jun-2018 | 10:49:39 | 115 | 18.935 | XAMS | 729388 | |
11-Jun-2018 | 10:46:14 | 526 | 18.93 | XAMS | 726509 | |
11-Jun-2018 | 10:41:14 | 284 | 18.93 | XAMS | 722417 | |
11-Jun-2018 | 10:41:14 | 258 | 18.93 | XAMS | 722415 | |
11-Jun-2018 | 10:34:00 | 638 | 18.92 | XAMS | 716588 | |
11-Jun-2018 | 10:27:16 | 5 | 18.915 | XAMS | 710247 | |
11-Jun-2018 | 10:27:16 | 400 | 18.915 | XAMS | 710243 | |
11-Jun-2018 | 10:27:16 | 174 | 18.915 | XAMS | 710241 | |
11-Jun-2018 | 10:21:28 | 559 | 18.92 | XAMS | 704778 | |
11-Jun-2018 | 10:18:19 | 628 | 18.925 | XAMS | 701862 | |
11-Jun-2018 | 10:11:57 | 443 | 18.915 | XAMS | 695974 | |
11-Jun-2018 | 10:11:57 | 79 | 18.915 | XAMS | 695976 | |
11-Jun-2018 | 10:04:01 | 158 | 18.915 | XAMS | 688602 | |
11-Jun-2018 | 10:04:01 | 448 | 18.915 | XAMS | 688600 | |
11-Jun-2018 | 10:00:39 | 458 | 18.92 | XAMS | 685651 | |
11-Jun-2018 | 10:00:39 | 174 | 18.92 | XAMS | 685649 | |
11-Jun-2018 | 09:56:31 | 69 | 18.94 | XAMS | 680538 | |
11-Jun-2018 | 09:56:31 | 351 | 18.94 | XAMS | 680536 | |
11-Jun-2018 | 09:56:31 | 230 | 18.94 | XAMS | 680534 | |
11-Jun-2018 | 09:52:55 | 547 | 18.93 | XAMS | 676741 | |
11-Jun-2018 | 09:49:30 | 226 | 18.925 | XAMS | 671998 | |
11-Jun-2018 | 09:48:45 | 370 | 18.925 | XAMS | 671180 | |
11-Jun-2018 | 09:42:01 | 214 | 18.935 | XAMS | 663694 | |
11-Jun-2018 | 09:42:01 | 400 | 18.935 | XAMS | 663692 | |
11-Jun-2018 | 09:37:52 | 400 | 18.955 | XAMS | 658438 | |
11-Jun-2018 | 09:37:52 | 201 | 18.955 | XAMS | 658440 | |
11-Jun-2018 | 09:37:52 | 553 | 18.955 | XAMS | 658436 | |
11-Jun-2018 | 09:37:28 | 572 | 18.96 | XAMS | 658090 | |
11-Jun-2018 | 09:37:28 | 590 | 18.96 | XAMS | 658088 | |
11-Jun-2018 | 09:20:57 | 638 | 18.98 | XAMS | 638439 | |
11-Jun-2018 | 09:17:31 | 578 | 18.99 | XAMS | 634629 | |
11-Jun-2018 | 09:16:05 | 552 | 18.995 | XAMS | 633410 | |
11-Jun-2018 | 09:11:36 | 674 | 19 | XAMS | 628475 | |
11-Jun-2018 | 09:11:29 | 573 | 19.005 | XAMS | 628335 | |
11-Jun-2018 | 09:09:31 | 526 | 19.01 | XAMS | 626301 | |
11-Jun-2018 | 09:07:29 | 525 | 19.005 | XAMS | 623895 | |
11-Jun-2018 | 09:05:04 | 528 | 19 | XAMS | 621296 | |
11-Jun-2018 | 09:00:33 | 561 | 18.98 | XAMS | 614917 | |
11-Jun-2018 | 08:53:36 | 582 | 18.97 | XAMS | 605695 | |
11-Jun-2018 | 08:49:53 | 590 | 18.975 | XAMS | 599977 | |
11-Jun-2018 | 08:45:49 | 269 | 18.975 | XAMS | 593993 | |
11-Jun-2018 | 08:45:49 | 353 | 18.975 | XAMS | 593995 | |
11-Jun-2018 | 08:41:37 | 643 | 18.98 | XAMS | 588353 | |
11-Jun-2018 | 08:39:53 | 535 | 18.97 | XAMS | 586254 | |
11-Jun-2018 | 08:39:27 | 527 | 18.975 | XAMS | 585729 | |
11-Jun-2018 | 08:32:24 | 542 | 18.955 | XAMS | 575276 | |
11-Jun-2018 | 08:30:52 | 46 | 18.955 | XAMS | 573128 | |
11-Jun-2018 | 08:30:52 | 557 | 18.955 | XAMS | 573126 | |
11-Jun-2018 | 08:23:52 | 533 | 18.98 | XAMS | 564226 | |
11-Jun-2018 | 08:19:19 | 553 | 18.975 | XAMS | 558198 | |
11-Jun-2018 | 08:16:07 | 596 | 18.97 | XAMS | 553688 | |
11-Jun-2018 | 08:15:28 | 525 | 18.975 | XAMS | 552982 | |
11-Jun-2018 | 08:12:24 | 590 | 18.955 | XAMS | 548872 | |
11-Jun-2018 | 08:07:06 | 648 | 18.97 | XAMS | 539788 | |
11-Jun-2018 | 08:04:48 | 534 | 18.98 | XAMS | 536334 | |
11-Jun-2018 | 08:03:25 | 617 | 18.985 | XAMS | 534331 | |
11-Jun-2018 | 07:58:55 | 3 | 18.98 | XAMS | 526093 | |
11-Jun-2018 | 07:58:55 | 519 | 18.98 | XAMS | 526095 | |
11-Jun-2018 | 07:56:26 | 526 | 18.98 | XAMS | 520142 | |
11-Jun-2018 | 07:54:54 | 466 | 18.98 | XAMS | 517187 | |
11-Jun-2018 | 07:54:54 | 117 | 18.98 | XAMS | 517185 | |
11-Jun-2018 | 07:53:54 | 363 | 18.985 | XAMS | 515573 | |
11-Jun-2018 | 07:53:54 | 149 | 18.985 | XAMS | 515571 | |
11-Jun-2018 | 07:53:54 | 131 | 18.985 | XAMS | 515569 | |
11-Jun-2018 | 07:52:57 | 109 | 18.985 | XAMS | 513715 | |
11-Jun-2018 | 07:52:57 | 469 | 18.985 | XAMS | 513713 | |
11-Jun-2018 | 07:48:51 | 452 | 18.965 | XAMS | 505962 | |
11-Jun-2018 | 07:48:51 | 167 | 18.965 | XAMS | 505960 | |
11-Jun-2018 | 07:48:19 | 540 | 18.97 | XAMS | 505156 | |
11-Jun-2018 | 07:43:58 | 561 | 18.935 | XAMS | 496999 | |
11-Jun-2018 | 07:40:53 | 557 | 18.92 | XAMS | 491863 | |
11-Jun-2018 | 07:37:25 | 316 | 18.925 | XAMS | 485608 | |
11-Jun-2018 | 07:37:25 | 207 | 18.925 | XAMS | 485610 | |
11-Jun-2018 | 07:36:36 | 565 | 18.93 | XAMS | 484277 | |
11-Jun-2018 | 07:34:33 | 104 | 18.915 | XAMS | 480329 | |
11-Jun-2018 | 07:34:33 | 400 | 18.915 | XAMS | 480327 | |
11-Jun-2018 | 07:34:33 | 69 | 18.915 | XAMS | 480325 | |
11-Jun-2018 | 07:30:38 | 605 | 18.91 | XAMS | 473296 | |
11-Jun-2018 | 07:25:57 | 158 | 18.915 | XAMS | 464259 | |
11-Jun-2018 | 07:25:57 | 418 | 18.915 | XAMS | 464257 | |
11-Jun-2018 | 07:25:20 | 564 | 18.925 | XAMS | 463024 | |
11-Jun-2018 | 07:24:13 | 429 | 18.935 | XAMS | 460932 | |
11-Jun-2018 | 07:24:13 | 163 | 18.935 | XAMS | 460930 | |
11-Jun-2018 | 07:22:33 | 153 | 18.93 | XAMS | 457824 | |
11-Jun-2018 | 07:22:33 | 264 | 18.93 | XAMS | 457822 | |
11-Jun-2018 | 07:22:33 | 121 | 18.93 | XAMS | 457820 | |
11-Jun-2018 | 07:19:25 | 532 | 18.92 | XAMS | 451316 | |
11-Jun-2018 | 07:18:57 | 548 | 18.925 | XAMS | 450549 | |
11-Jun-2018 | 07:17:08 | 609 | 18.92 | XAMS | 447470 | |
11-Jun-2018 | 07:15:32 | 571 | 18.92 | XAMS | 444676 | |
11-Jun-2018 | 07:14:01 | 551 | 18.92 | XAMS | 442012 | |
11-Jun-2018 | 07:13:59 | 85 | 18.92 | XAMS | 441952 | |
11-Jun-2018 | 07:09:07 | 564 | 18.925 | XAMS | 434555 | |
11-Jun-2018 | 07:09:07 | 159 | 18.93 | XAMS | 434552 | |
11-Jun-2018 | 07:09:07 | 408 | 18.93 | XAMS | 434550 | |
11-Jun-2018 | 07:07:23 | 27 | 18.94 | XAMS | 431604 | |
11-Jun-2018 | 07:07:23 | 578 | 18.94 | XAMS | 431602 | |
11-Jun-2018 | 07:07:12 | 590 | 18.945 | XAMS | 431148 | |
11-Jun-2018 | 07:02:56 | 371 | 18.92 | XAMS | 422147 | |
11-Jun-2018 | 07:02:56 | 170 | 18.92 | XAMS | 422145 | |
11-Jun-2018 | 07:02:55 | 603 | 18.925 | XAMS | 422112 |
Related Shares:
Relx