26th Mar 2018 17:10
26 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 210,899 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1441.1834 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,696,218 ordinary shares in treasury, and has 1,055,212,042 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 8,618,432 shares.
RELX NV announces that today it purchased through UBS Limited 187,776 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.4064 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 60,238,631 ordinary shares in treasury, and has 939,930,417 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 7,675,531 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: | 26 March 2018 |
Number of ordinary shares purchased: | 210,899 |
Volume weighted average price paid per share (p): | 1441.1834 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
26-Mar-2018 | 15:28:11 | 122 | 1429.00 | XLON | 1266123 | |
26-Mar-2018 | 15:28:11 | 750 | 1429.00 | XLON | 1266121 | |
26-Mar-2018 | 15:28:11 | 247 | 1429.00 | XLON | 1266119 | |
26-Mar-2018 | 15:27:33 | 243 | 1429.00 | XLON | 1264356 | |
26-Mar-2018 | 15:27:33 | 806 | 1429.00 | XLON | 1264354 | |
26-Mar-2018 | 15:26:21 | 31 | 1428.00 | XLON | 1260550 | |
26-Mar-2018 | 15:26:21 | 207 | 1428.00 | XLON | 1260522 | |
26-Mar-2018 | 15:26:21 | 31 | 1428.00 | XLON | 1260520 | |
26-Mar-2018 | 15:26:21 | 305 | 1428.00 | XLON | 1260482 | |
26-Mar-2018 | 15:26:21 | 350 | 1428.00 | XLON | 1260474 | |
26-Mar-2018 | 15:26:21 | 882 | 1428.00 | XLON | 1260439 | |
26-Mar-2018 | 15:25:59 | 712 | 1428.50 | XLON | 1259585 | |
26-Mar-2018 | 15:25:21 | 353 | 1427.50 | XLON | 1257220 | |
26-Mar-2018 | 15:25:21 | 11 | 1427.50 | XLON | 1257216 | |
26-Mar-2018 | 15:25:21 | 37 | 1427.50 | XLON | 1257218 | |
26-Mar-2018 | 15:22:25 | 627 | 1423.50 | XLON | 1246774 | |
26-Mar-2018 | 15:22:25 | 81 | 1423.50 | XLON | 1246772 | |
26-Mar-2018 | 15:21:36 | 403 | 1424.50 | XLON | 1243871 | |
26-Mar-2018 | 15:21:36 | 80 | 1424.50 | XLON | 1243869 | |
26-Mar-2018 | 15:21:34 | 82 | 1424.50 | XLON | 1243765 | |
26-Mar-2018 | 15:21:34 | 82 | 1424.50 | XLON | 1243763 | |
26-Mar-2018 | 15:20:59 | 663 | 1425.50 | XLON | 1240983 | |
26-Mar-2018 | 15:19:58 | 331 | 1425.50 | XLON | 1236049 | |
26-Mar-2018 | 15:19:58 | 412 | 1425.50 | XLON | 1236047 | |
26-Mar-2018 | 15:18:30 | 208 | 1425.50 | XLON | 1230638 | |
26-Mar-2018 | 15:18:29 | 82 | 1425.50 | XLON | 1230568 | |
26-Mar-2018 | 15:18:25 | 244 | 1425.50 | XLON | 1230369 | |
26-Mar-2018 | 15:18:25 | 81 | 1425.50 | XLON | 1230367 | |
26-Mar-2018 | 15:18:24 | 81 | 1425.50 | XLON | 1230333 | |
26-Mar-2018 | 15:18:24 | 1,124 | 1426.00 | XLON | 1230198 | |
26-Mar-2018 | 15:18:24 | 35 | 1426.00 | XLON | 1230179 | |
26-Mar-2018 | 15:17:14 | 704 | 1426.50 | XLON | 1226302 | |
26-Mar-2018 | 15:16:04 | 628 | 1426.50 | XLON | 1222282 | |
26-Mar-2018 | 15:16:04 | 82 | 1426.50 | XLON | 1222280 | |
26-Mar-2018 | 15:16:04 | 82 | 1426.50 | XLON | 1222252 | |
26-Mar-2018 | 15:14:49 | 115 | 1426.50 | XLON | 1217720 | |
26-Mar-2018 | 15:14:49 | 49 | 1426.50 | XLON | 1217718 | |
26-Mar-2018 | 15:14:49 | 565 | 1426.50 | XLON | 1217716 | |
26-Mar-2018 | 15:12:48 | 30 | 1428.00 | XLON | 1211790 | |
26-Mar-2018 | 15:12:48 | 194 | 1428.00 | XLON | 1211787 | |
26-Mar-2018 | 15:12:48 | 550 | 1428.00 | XLON | 1211785 | |
26-Mar-2018 | 15:10:44 | 1 | 1427.50 | XLON | 1205129 | |
26-Mar-2018 | 15:10:40 | 701 | 1427.50 | XLON | 1204823 | |
26-Mar-2018 | 15:10:38 | 81 | 1427.50 | XLON | 1204731 | |
26-Mar-2018 | 15:09:20 | 652 | 1428.50 | XLON | 1200366 | |
26-Mar-2018 | 15:09:09 | 82 | 1428.50 | XLON | 1199867 | |
26-Mar-2018 | 15:08:56 | 861 | 1429.00 | XLON | 1198438 | |
26-Mar-2018 | 15:06:26 | 590 | 1428.00 | XLON | 1191790 | |
26-Mar-2018 | 15:06:26 | 65 | 1428.00 | XLON | 1191788 | |
26-Mar-2018 | 15:06:25 | 15 | 1428.00 | XLON | 1191727 | |
26-Mar-2018 | 15:05:09 | 687 | 1429.50 | XLON | 1187844 | |
26-Mar-2018 | 15:05:09 | 81 | 1429.50 | XLON | 1187842 | |
26-Mar-2018 | 15:05:02 | 644 | 1430.00 | XLON | 1187006 | |
26-Mar-2018 | 15:04:33 | 763 | 1430.00 | XLON | 1185301 | |
26-Mar-2018 | 15:02:05 | 703 | 1430.50 | XLON | 1178501 | |
26-Mar-2018 | 15:02:05 | 383 | 1430.50 | XLON | 1178499 | |
26-Mar-2018 | 15:02:05 | 81 | 1430.50 | XLON | 1178496 | |
26-Mar-2018 | 15:02:04 | 81 | 1430.50 | XLON | 1178439 | |
26-Mar-2018 | 15:02:04 | 163 | 1430.50 | XLON | 1178437 | |
26-Mar-2018 | 15:01:47 | 708 | 1431.00 | XLON | 1177524 | |
26-Mar-2018 | 14:58:43 | 748 | 1431.00 | XLON | 1165173 | |
26-Mar-2018 | 14:58:04 | 419 | 1432.00 | XLON | 1162986 | |
26-Mar-2018 | 14:58:04 | 748 | 1432.00 | XLON | 1162988 | |
26-Mar-2018 | 14:57:46 | 205 | 1432.00 | XLON | 1162604 | |
26-Mar-2018 | 14:57:46 | 82 | 1432.00 | XLON | 1162602 | |
26-Mar-2018 | 14:57:46 | 81 | 1432.00 | XLON | 1162573 | |
26-Mar-2018 | 14:55:46 | 362 | 1432.50 | XLON | 1158933 | |
26-Mar-2018 | 14:55:46 | 323 | 1432.50 | XLON | 1158931 | |
26-Mar-2018 | 14:54:47 | 651 | 1432.50 | XLON | 1156686 | |
26-Mar-2018 | 14:52:24 | 367 | 1431.50 | XLON | 1152548 | |
26-Mar-2018 | 14:52:24 | 300 | 1431.50 | XLON | 1152546 | |
26-Mar-2018 | 14:52:24 | 724 | 1431.50 | XLON | 1152544 | |
26-Mar-2018 | 14:52:08 | 700 | 1432.00 | XLON | 1152114 | |
26-Mar-2018 | 14:52:08 | 54 | 1432.00 | XLON | 1152112 | |
26-Mar-2018 | 14:50:09 | 82 | 1430.00 | XLON | 1147599 | |
26-Mar-2018 | 14:50:09 | 660 | 1430.00 | XLON | 1147601 | |
26-Mar-2018 | 14:47:04 | 366 | 1431.00 | XLON | 1140236 | |
26-Mar-2018 | 14:47:04 | 295 | 1431.00 | XLON | 1140234 | |
26-Mar-2018 | 14:45:29 | 786 | 1431.50 | XLON | 1132185 | |
26-Mar-2018 | 14:44:31 | 797 | 1433.50 | XLON | 1129231 | |
26-Mar-2018 | 14:42:45 | 760 | 1433.50 | XLON | 1124388 | |
26-Mar-2018 | 14:42:43 | 692 | 1433.50 | XLON | 1124294 | |
26-Mar-2018 | 14:40:30 | 678 | 1433.00 | XLON | 1119371 | |
26-Mar-2018 | 14:39:59 | 798 | 1434.50 | XLON | 1116670 | |
26-Mar-2018 | 14:38:53 | 82 | 1434.50 | XLON | 1113872 | |
26-Mar-2018 | 14:38:53 | 81 | 1434.50 | XLON | 1113870 | |
26-Mar-2018 | 14:37:40 | 789 | 1436.00 | XLON | 1110717 | |
26-Mar-2018 | 14:36:59 | 771 | 1436.00 | XLON | 1109407 | |
26-Mar-2018 | 14:34:33 | 82 | 1435.50 | XLON | 1104189 | |
26-Mar-2018 | 14:34:33 | 202 | 1435.50 | XLON | 1104191 | |
26-Mar-2018 | 14:34:32 | 217 | 1435.50 | XLON | 1104096 | |
26-Mar-2018 | 14:34:32 | 81 | 1435.50 | XLON | 1104094 | |
26-Mar-2018 | 14:34:32 | 81 | 1435.50 | XLON | 1104082 | |
26-Mar-2018 | 14:34:12 | 656 | 1436.00 | XLON | 1103284 | |
26-Mar-2018 | 14:31:58 | 1 | 1436.00 | XLON | 1098027 | |
26-Mar-2018 | 14:31:48 | 45 | 1436.00 | XLON | 1097712 | |
26-Mar-2018 | 14:31:44 | 300 | 1436.00 | XLON | 1097625 | |
26-Mar-2018 | 14:31:42 | 82 | 1436.00 | XLON | 1097553 | |
26-Mar-2018 | 14:31:42 | 82 | 1436.00 | XLON | 1097543 | |
26-Mar-2018 | 14:31:42 | 203 | 1436.00 | XLON | 1097524 | |
26-Mar-2018 | 14:30:00 | 688 | 1436.50 | XLON | 1092759 | |
26-Mar-2018 | 14:30:00 | 81 | 1436.50 | XLON | 1092757 | |
26-Mar-2018 | 14:29:27 | 691 | 1437.00 | XLON | 1091163 | |
26-Mar-2018 | 14:29:27 | 659 | 1437.00 | XLON | 1091141 | |
26-Mar-2018 | 14:26:52 | 623 | 1437.50 | XLON | 1084246 | |
26-Mar-2018 | 14:26:49 | 87 | 1437.50 | XLON | 1084135 | |
26-Mar-2018 | 14:25:09 | 362 | 1437.50 | XLON | 1079517 | |
26-Mar-2018 | 14:25:09 | 81 | 1437.50 | XLON | 1079515 | |
26-Mar-2018 | 14:25:09 | 81 | 1437.50 | XLON | 1079513 | |
26-Mar-2018 | 14:25:09 | 183 | 1437.50 | XLON | 1079511 | |
26-Mar-2018 | 14:24:12 | 96 | 1438.00 | XLON | 1077099 | |
26-Mar-2018 | 14:24:11 | 81 | 1438.00 | XLON | 1077062 | |
26-Mar-2018 | 14:24:11 | 82 | 1438.00 | XLON | 1077059 | |
26-Mar-2018 | 14:24:11 | 100 | 1438.00 | XLON | 1077057 | |
26-Mar-2018 | 14:24:11 | 100 | 1438.00 | XLON | 1077055 | |
26-Mar-2018 | 14:24:11 | 100 | 1438.00 | XLON | 1077053 | |
26-Mar-2018 | 14:24:11 | 180 | 1438.00 | XLON | 1077051 | |
26-Mar-2018 | 14:24:08 | 770 | 1438.50 | XLON | 1076825 | |
26-Mar-2018 | 14:22:06 | 663 | 1438.50 | XLON | 1071282 | |
26-Mar-2018 | 14:20:42 | 647 | 1439.00 | XLON | 1067940 | |
26-Mar-2018 | 14:19:59 | 20 | 1440.00 | XLON | 1066240 | |
26-Mar-2018 | 14:19:59 | 69 | 1440.00 | XLON | 1066238 | |
26-Mar-2018 | 14:19:59 | 88 | 1440.00 | XLON | 1066246 | |
26-Mar-2018 | 14:19:59 | 193 | 1440.00 | XLON | 1066242 | |
26-Mar-2018 | 14:19:59 | 706 | 1440.00 | XLON | 1066244 | |
26-Mar-2018 | 14:19:44 | 22 | 1440.00 | XLON | 1065698 | |
26-Mar-2018 | 14:19:44 | 81 | 1440.00 | XLON | 1065664 | |
26-Mar-2018 | 14:19:38 | 67 | 1440.00 | XLON | 1065272 | |
26-Mar-2018 | 14:19:38 | 1 | 1440.00 | XLON | 1065270 | |
26-Mar-2018 | 14:19:23 | 122 | 1440.00 | XLON | 1064774 | |
26-Mar-2018 | 14:19:21 | 82 | 1440.00 | XLON | 1064651 | |
26-Mar-2018 | 14:19:21 | 74 | 1440.00 | XLON | 1064622 | |
26-Mar-2018 | 14:16:35 | 420 | 1440.50 | XLON | 1058069 | |
26-Mar-2018 | 14:16:35 | 200 | 1440.50 | XLON | 1058060 | |
26-Mar-2018 | 14:16:29 | 179 | 1440.50 | XLON | 1057888 | |
26-Mar-2018 | 14:16:19 | 182 | 1440.50 | XLON | 1057377 | |
26-Mar-2018 | 14:16:16 | 449 | 1440.50 | XLON | 1057214 | |
26-Mar-2018 | 14:16:16 | 40 | 1440.50 | XLON | 1057216 | |
26-Mar-2018 | 14:14:56 | 161 | 1440.50 | XLON | 1053607 | |
26-Mar-2018 | 14:14:56 | 500 | 1440.50 | XLON | 1053605 | |
26-Mar-2018 | 14:14:56 | 835 | 1440.50 | XLON | 1053603 | |
26-Mar-2018 | 14:14:06 | 937 | 1441.00 | XLON | 1051226 | |
26-Mar-2018 | 14:14:06 | 81 | 1441.00 | XLON | 1051095 | |
26-Mar-2018 | 14:14:06 | 82 | 1441.00 | XLON | 1051093 | |
26-Mar-2018 | 14:10:27 | 729 | 1440.50 | XLON | 1041958 | |
26-Mar-2018 | 14:09:56 | 591 | 1441.00 | XLON | 1040329 | |
26-Mar-2018 | 14:09:56 | 81 | 1441.00 | XLON | 1040327 | |
26-Mar-2018 | 14:09:52 | 82 | 1441.00 | XLON | 1040143 | |
26-Mar-2018 | 14:09:04 | 242 | 1441.50 | XLON | 1038450 | |
26-Mar-2018 | 14:09:04 | 694 | 1441.50 | XLON | 1038452 | |
26-Mar-2018 | 14:05:26 | 520 | 1441.50 | XLON | 1030472 | |
26-Mar-2018 | 14:05:26 | 199 | 1441.50 | XLON | 1030470 | |
26-Mar-2018 | 14:05:17 | 249 | 1442.00 | XLON | 1030097 | |
26-Mar-2018 | 14:05:17 | 500 | 1442.00 | XLON | 1030095 | |
26-Mar-2018 | 14:05:17 | 853 | 1442.00 | XLON | 1030078 | |
26-Mar-2018 | 14:02:39 | 789 | 1442.00 | XLON | 1023665 | |
26-Mar-2018 | 14:01:24 | 776 | 1442.00 | XLON | 1020494 | |
26-Mar-2018 | 14:00:00 | 45 | 1442.50 | XLON | 1017248 | |
26-Mar-2018 | 14:00:00 | 82 | 1442.50 | XLON | 1017246 | |
26-Mar-2018 | 14:00:00 | 171 | 1442.50 | XLON | 1017244 | |
26-Mar-2018 | 14:00:00 | 500 | 1442.50 | XLON | 1017242 | |
26-Mar-2018 | 13:59:59 | 765 | 1442.50 | XLON | 1017226 | |
26-Mar-2018 | 13:57:42 | 448 | 1442.00 | XLON | 1011029 | |
26-Mar-2018 | 13:57:35 | 261 | 1442.00 | XLON | 1010863 | |
26-Mar-2018 | 13:55:50 | 670 | 1442.00 | XLON | 1007354 | |
26-Mar-2018 | 13:54:40 | 752 | 1441.50 | XLON | 1004685 | |
26-Mar-2018 | 13:54:40 | 180 | 1441.50 | XLON | 1004683 | |
26-Mar-2018 | 13:54:32 | 100 | 1441.50 | XLON | 1004493 | |
26-Mar-2018 | 13:54:32 | 300 | 1441.50 | XLON | 1004491 | |
26-Mar-2018 | 13:54:07 | 82 | 1441.50 | XLON | 1003794 | |
26-Mar-2018 | 13:53:13 | 107 | 1441.50 | XLON | 1002223 | |
26-Mar-2018 | 13:53:08 | 19 | 1441.50 | XLON | 1001960 | |
26-Mar-2018 | 13:53:02 | 742 | 1441.50 | XLON | 1001735 | |
26-Mar-2018 | 13:51:30 | 621 | 1442.00 | XLON | 997699 | |
26-Mar-2018 | 13:51:30 | 17 | 1442.00 | XLON | 997697 | |
26-Mar-2018 | 13:51:27 | 72 | 1442.00 | XLON | 997599 | |
26-Mar-2018 | 13:49:49 | 667 | 1442.50 | XLON | 994256 | |
26-Mar-2018 | 13:49:07 | 784 | 1443.00 | XLON | 992256 | |
26-Mar-2018 | 13:47:45 | 617 | 1443.00 | XLON | 989391 | |
26-Mar-2018 | 13:47:45 | 41 | 1443.00 | XLON | 989378 | |
26-Mar-2018 | 13:46:37 | 275 | 1443.00 | XLON | 986962 | |
26-Mar-2018 | 13:46:37 | 500 | 1443.00 | XLON | 986960 | |
26-Mar-2018 | 13:46:37 | 725 | 1443.00 | XLON | 986944 | |
26-Mar-2018 | 13:44:14 | 708 | 1443.50 | XLON | 981997 | |
26-Mar-2018 | 13:44:14 | 885 | 1443.50 | XLON | 981988 | |
26-Mar-2018 | 13:44:05 | 1,274 | 1444.00 | XLON | 981169 | |
26-Mar-2018 | 13:43:30 | 854 | 1444.50 | XLON | 980170 | |
26-Mar-2018 | 13:43:30 | 1,299 | 1444.50 | XLON | 980168 | |
26-Mar-2018 | 13:37:14 | 86 | 1443.50 | XLON | 968199 | |
26-Mar-2018 | 13:37:14 | 629 | 1443.50 | XLON | 968197 | |
26-Mar-2018 | 13:36:09 | 783 | 1443.00 | XLON | 965679 | |
26-Mar-2018 | 13:35:31 | 686 | 1443.00 | XLON | 964013 | |
26-Mar-2018 | 13:33:45 | 753 | 1442.50 | XLON | 959641 | |
26-Mar-2018 | 13:32:04 | 706 | 1443.00 | XLON | 956153 | |
26-Mar-2018 | 13:31:02 | 60 | 1443.50 | XLON | 954054 | |
26-Mar-2018 | 13:31:02 | 500 | 1443.50 | XLON | 954052 | |
26-Mar-2018 | 13:31:02 | 195 | 1443.50 | XLON | 954050 | |
26-Mar-2018 | 13:30:55 | 504 | 1444.00 | XLON | 953616 | |
26-Mar-2018 | 13:30:55 | 250 | 1444.00 | XLON | 953614 | |
26-Mar-2018 | 13:30:55 | 298 | 1444.00 | XLON | 953612 | |
26-Mar-2018 | 13:30:55 | 473 | 1444.00 | XLON | 953610 | |
26-Mar-2018 | 13:30:05 | 1,042 | 1443.50 | XLON | 951262 | |
26-Mar-2018 | 13:24:22 | 785 | 1442.50 | XLON | 942165 | |
26-Mar-2018 | 13:23:53 | 193 | 1443.00 | XLON | 941324 | |
26-Mar-2018 | 13:23:53 | 183 | 1443.00 | XLON | 941322 | |
26-Mar-2018 | 13:23:53 | 700 | 1443.00 | XLON | 941320 | |
26-Mar-2018 | 13:23:02 | 970 | 1443.00 | XLON | 940316 | |
26-Mar-2018 | 13:20:43 | 716 | 1443.50 | XLON | 937023 | |
26-Mar-2018 | 13:20:43 | 646 | 1443.50 | XLON | 937025 | |
26-Mar-2018 | 13:17:12 | 773 | 1443.00 | XLON | 932924 | |
26-Mar-2018 | 13:17:12 | 647 | 1443.00 | XLON | 932926 | |
26-Mar-2018 | 13:13:19 | 708 | 1443.00 | XLON | 928086 | |
26-Mar-2018 | 13:09:09 | 248 | 1442.00 | XLON | 922674 | |
26-Mar-2018 | 13:09:09 | 445 | 1442.00 | XLON | 922672 | |
26-Mar-2018 | 13:06:07 | 48 | 1442.50 | XLON | 918754 | |
26-Mar-2018 | 13:06:07 | 700 | 1442.50 | XLON | 918752 | |
26-Mar-2018 | 13:06:06 | 560 | 1442.50 | XLON | 918686 | |
26-Mar-2018 | 13:06:06 | 82 | 1442.50 | XLON | 918684 | |
26-Mar-2018 | 13:06:00 | 48 | 1443.00 | XLON | 918464 | |
26-Mar-2018 | 13:06:00 | 617 | 1443.00 | XLON | 918462 | |
26-Mar-2018 | 13:03:53 | 658 | 1442.50 | XLON | 915942 | |
26-Mar-2018 | 13:01:13 | 781 | 1442.00 | XLON | 912195 | |
26-Mar-2018 | 13:00:17 | 208 | 1442.00 | XLON | 910354 | |
26-Mar-2018 | 13:00:17 | 477 | 1442.00 | XLON | 910356 | |
26-Mar-2018 | 12:59:42 | 641 | 1442.50 | XLON | 909495 | |
26-Mar-2018 | 12:58:22 | 728 | 1442.50 | XLON | 907719 | |
26-Mar-2018 | 12:56:26 | 653 | 1443.00 | XLON | 905995 | |
26-Mar-2018 | 12:55:03 | 786 | 1443.00 | XLON | 904608 | |
26-Mar-2018 | 12:53:29 | 342 | 1443.00 | XLON | 902605 | |
26-Mar-2018 | 12:53:29 | 340 | 1443.00 | XLON | 902603 | |
26-Mar-2018 | 12:53:29 | 691 | 1443.00 | XLON | 902579 | |
26-Mar-2018 | 12:51:58 | 679 | 1443.50 | XLON | 900702 | |
26-Mar-2018 | 12:50:08 | 664 | 1444.00 | XLON | 899059 | |
26-Mar-2018 | 12:46:30 | 18 | 1444.50 | XLON | 894756 | |
26-Mar-2018 | 12:46:30 | 700 | 1444.50 | XLON | 894754 | |
26-Mar-2018 | 12:46:30 | 763 | 1444.50 | XLON | 894752 | |
26-Mar-2018 | 12:45:55 | 789 | 1445.00 | XLON | 894157 | |
26-Mar-2018 | 12:41:59 | 20 | 1443.50 | XLON | 890684 | |
26-Mar-2018 | 12:41:59 | 690 | 1443.50 | XLON | 890682 | |
26-Mar-2018 | 12:41:59 | 47 | 1443.50 | XLON | 890680 | |
26-Mar-2018 | 12:41:59 | 740 | 1443.50 | XLON | 890663 | |
26-Mar-2018 | 12:41:59 | 690 | 1443.50 | XLON | 890651 | |
26-Mar-2018 | 12:38:43 | 70 | 1443.00 | XLON | 887496 | |
26-Mar-2018 | 12:38:43 | 648 | 1443.00 | XLON | 887494 | |
26-Mar-2018 | 12:38:23 | 12 | 1443.50 | XLON | 887093 | |
26-Mar-2018 | 12:38:23 | 347 | 1443.50 | XLON | 887091 | |
26-Mar-2018 | 12:37:19 | 357 | 1443.50 | XLON | 886255 | |
26-Mar-2018 | 12:36:06 | 714 | 1443.50 | XLON | 885359 | |
26-Mar-2018 | 12:33:55 | 149 | 1443.50 | XLON | 882879 | |
26-Mar-2018 | 12:33:55 | 612 | 1443.50 | XLON | 882877 | |
26-Mar-2018 | 12:33:46 | 718 | 1444.00 | XLON | 882606 | |
26-Mar-2018 | 12:32:04 | 682 | 1444.50 | XLON | 880864 | |
26-Mar-2018 | 12:31:32 | 763 | 1445.00 | XLON | 880278 | |
26-Mar-2018 | 12:31:10 | 526 | 1445.50 | XLON | 879947 | |
26-Mar-2018 | 12:31:10 | 743 | 1445.50 | XLON | 879949 | |
26-Mar-2018 | 12:30:59 | 235 | 1445.50 | XLON | 879696 | |
26-Mar-2018 | 12:30:02 | 707 | 1445.50 | XLON | 878940 | |
26-Mar-2018 | 12:22:59 | 694 | 1444.00 | XLON | 873122 | |
26-Mar-2018 | 12:21:35 | 231 | 1444.00 | XLON | 871744 | |
26-Mar-2018 | 12:21:35 | 545 | 1444.00 | XLON | 871742 | |
26-Mar-2018 | 12:21:35 | 430 | 1444.00 | XLON | 871693 | |
26-Mar-2018 | 12:21:35 | 523 | 1444.00 | XLON | 871691 | |
26-Mar-2018 | 12:19:06 | 175 | 1444.50 | XLON | 869710 | |
26-Mar-2018 | 12:19:06 | 624 | 1444.50 | XLON | 869708 | |
26-Mar-2018 | 12:16:05 | 762 | 1444.50 | XLON | 867551 | |
26-Mar-2018 | 12:13:25 | 757 | 1444.00 | XLON | 865280 | |
26-Mar-2018 | 12:11:11 | 713 | 1444.00 | XLON | 863204 | |
26-Mar-2018 | 12:06:43 | 235 | 1444.00 | XLON | 859288 | |
26-Mar-2018 | 12:06:43 | 493 | 1444.00 | XLON | 859290 | |
26-Mar-2018 | 12:04:10 | 755 | 1442.50 | XLON | 857589 | |
26-Mar-2018 | 12:01:01 | 659 | 1442.50 | XLON | 855078 | |
26-Mar-2018 | 11:59:32 | 662 | 1443.00 | XLON | 853963 | |
26-Mar-2018 | 11:54:57 | 751 | 1442.50 | XLON | 850713 | |
26-Mar-2018 | 11:51:20 | 743 | 1442.50 | XLON | 848232 | |
26-Mar-2018 | 11:48:47 | 120 | 1442.50 | XLON | 846335 | |
26-Mar-2018 | 11:48:47 | 142 | 1442.50 | XLON | 846333 | |
26-Mar-2018 | 11:48:47 | 114 | 1442.50 | XLON | 846331 | |
26-Mar-2018 | 11:48:47 | 361 | 1442.50 | XLON | 846329 | |
26-Mar-2018 | 11:42:08 | 611 | 1442.50 | XLON | 841155 | |
26-Mar-2018 | 11:42:08 | 124 | 1442.50 | XLON | 841153 | |
26-Mar-2018 | 11:41:49 | 738 | 1443.00 | XLON | 840700 | |
26-Mar-2018 | 11:40:05 | 31 | 1443.00 | XLON | 839681 | |
26-Mar-2018 | 11:37:54 | 749 | 1443.00 | XLON | 838255 | |
26-Mar-2018 | 11:35:41 | 638 | 1443.00 | XLON | 836911 | |
26-Mar-2018 | 11:35:41 | 81 | 1443.00 | XLON | 836909 | |
26-Mar-2018 | 11:31:27 | 10 | 1442.50 | XLON | 833845 | |
26-Mar-2018 | 11:30:55 | 20 | 1442.50 | XLON | 833560 | |
26-Mar-2018 | 11:30:55 | 81 | 1442.50 | XLON | 833550 | |
26-Mar-2018 | 11:30:55 | 572 | 1442.50 | XLON | 833545 | |
26-Mar-2018 | 11:26:57 | 749 | 1443.00 | XLON | 830735 | |
26-Mar-2018 | 11:24:39 | 29 | 1443.50 | XLON | 829111 | |
26-Mar-2018 | 11:24:39 | 710 | 1443.50 | XLON | 829103 | |
26-Mar-2018 | 11:22:44 | 582 | 1443.00 | XLON | 827695 | |
26-Mar-2018 | 11:22:44 | 103 | 1443.00 | XLON | 827692 | |
26-Mar-2018 | 11:21:44 | 1 | 1443.00 | XLON | 826968 | |
26-Mar-2018 | 11:19:03 | 238 | 1443.50 | XLON | 825272 | |
26-Mar-2018 | 11:19:03 | 416 | 1443.50 | XLON | 825270 | |
26-Mar-2018 | 11:17:01 | 161 | 1443.50 | XLON | 824055 | |
26-Mar-2018 | 11:17:01 | 628 | 1443.50 | XLON | 824053 | |
26-Mar-2018 | 11:13:06 | 794 | 1443.00 | XLON | 821333 | |
26-Mar-2018 | 11:12:11 | 727 | 1443.50 | XLON | 820597 | |
26-Mar-2018 | 11:11:23 | 984 | 1444.00 | XLON | 820136 | |
26-Mar-2018 | 11:10:55 | 1,031 | 1444.50 | XLON | 819920 | |
26-Mar-2018 | 11:09:52 | 356 | 1444.50 | XLON | 819089 | |
26-Mar-2018 | 11:09:52 | 534 | 1444.50 | XLON | 819087 | |
26-Mar-2018 | 11:09:52 | 187 | 1444.50 | XLON | 819085 | |
26-Mar-2018 | 11:06:11 | 2,362 | 1444.00 | XLON | 816538 | |
26-Mar-2018 | 11:06:11 | 795 | 1444.00 | XLON | 816536 | |
26-Mar-2018 | 10:45:25 | 670 | 1442.00 | XLON | 799486 | |
26-Mar-2018 | 10:43:11 | 671 | 1442.00 | XLON | 797287 | |
26-Mar-2018 | 10:39:24 | 794 | 1442.00 | XLON | 794971 | |
26-Mar-2018 | 10:38:31 | 373 | 1442.50 | XLON | 794333 | |
26-Mar-2018 | 10:37:42 | 109 | 1442.50 | XLON | 793802 | |
26-Mar-2018 | 10:37:10 | 82 | 1442.50 | XLON | 793257 | |
26-Mar-2018 | 10:37:10 | 141 | 1442.50 | XLON | 793251 | |
26-Mar-2018 | 10:33:38 | 275 | 1443.00 | XLON | 790675 | |
26-Mar-2018 | 10:33:38 | 244 | 1443.00 | XLON | 790673 | |
26-Mar-2018 | 10:33:38 | 166 | 1443.00 | XLON | 790671 | |
26-Mar-2018 | 10:33:28 | 82 | 1443.00 | XLON | 790559 | |
26-Mar-2018 | 10:29:59 | 701 | 1443.00 | XLON | 787731 | |
26-Mar-2018 | 10:24:29 | 754 | 1443.00 | XLON | 783875 | |
26-Mar-2018 | 10:24:29 | 650 | 1443.00 | XLON | 783858 | |
26-Mar-2018 | 10:22:51 | 625 | 1443.00 | XLON | 782575 | |
26-Mar-2018 | 10:22:51 | 82 | 1443.00 | XLON | 782573 | |
26-Mar-2018 | 10:22:18 | 823 | 1443.50 | XLON | 782247 | |
26-Mar-2018 | 10:21:31 | 219 | 1443.50 | XLON | 781811 | |
26-Mar-2018 | 10:21:31 | 157 | 1443.50 | XLON | 781809 | |
26-Mar-2018 | 10:21:31 | 364 | 1443.50 | XLON | 781807 | |
26-Mar-2018 | 10:17:24 | 748 | 1443.50 | XLON | 778997 | |
26-Mar-2018 | 10:10:24 | 790 | 1443.00 | XLON | 774598 | |
26-Mar-2018 | 10:04:51 | 451 | 1443.50 | XLON | 770423 | |
26-Mar-2018 | 10:04:51 | 265 | 1443.50 | XLON | 770421 | |
26-Mar-2018 | 10:02:10 | 759 | 1443.00 | XLON | 768572 | |
26-Mar-2018 | 10:00:15 | 172 | 1443.00 | XLON | 767099 | |
26-Mar-2018 | 09:59:59 | 82 | 1443.00 | XLON | 766911 | |
26-Mar-2018 | 09:58:25 | 400 | 1443.00 | XLON | 765698 | |
26-Mar-2018 | 09:58:05 | 81 | 1443.50 | XLON | 765460 | |
26-Mar-2018 | 09:58:05 | 700 | 1443.50 | XLON | 765333 | |
26-Mar-2018 | 09:56:05 | 699 | 1443.50 | XLON | 763710 | |
26-Mar-2018 | 09:52:51 | 673 | 1443.00 | XLON | 760996 | |
26-Mar-2018 | 09:52:51 | 95 | 1443.00 | XLON | 760994 | |
26-Mar-2018 | 09:50:47 | 1 | 1442.50 | XLON | 759358 | |
26-Mar-2018 | 09:50:47 | 640 | 1442.50 | XLON | 759356 | |
26-Mar-2018 | 09:49:01 | 117 | 1442.50 | XLON | 757194 | |
26-Mar-2018 | 09:49:01 | 202 | 1442.50 | XLON | 757192 | |
26-Mar-2018 | 09:49:01 | 481 | 1442.50 | XLON | 757190 | |
26-Mar-2018 | 09:44:17 | 748 | 1443.00 | XLON | 752499 | |
26-Mar-2018 | 09:42:32 | 791 | 1442.50 | XLON | 751094 | |
26-Mar-2018 | 09:40:48 | 673 | 1443.00 | XLON | 749976 | |
26-Mar-2018 | 09:37:49 | 742 | 1443.50 | XLON | 747342 | |
26-Mar-2018 | 09:37:34 | 801 | 1444.00 | XLON | 747108 | |
26-Mar-2018 | 09:32:46 | 659 | 1443.50 | XLON | 742409 | |
26-Mar-2018 | 09:32:41 | 187 | 1444.00 | XLON | 742265 | |
26-Mar-2018 | 09:32:41 | 545 | 1444.00 | XLON | 742263 | |
26-Mar-2018 | 09:32:03 | 779 | 1444.00 | XLON | 741680 | |
26-Mar-2018 | 09:25:42 | 140 | 1443.50 | XLON | 736040 | |
26-Mar-2018 | 09:25:42 | 23 | 1443.50 | XLON | 736042 | |
26-Mar-2018 | 09:25:42 | 559 | 1443.50 | XLON | 736044 | |
26-Mar-2018 | 09:25:26 | 414 | 1444.00 | XLON | 735733 | |
26-Mar-2018 | 09:25:26 | 380 | 1444.00 | XLON | 735731 | |
26-Mar-2018 | 09:20:51 | 746 | 1443.50 | XLON | 731440 | |
26-Mar-2018 | 09:17:31 | 785 | 1444.00 | XLON | 728751 | |
26-Mar-2018 | 09:16:05 | 729 | 1444.00 | XLON | 727458 | |
26-Mar-2018 | 09:14:34 | 697 | 1444.00 | XLON | 726164 | |
26-Mar-2018 | 09:10:35 | 584 | 1444.00 | XLON | 722720 | |
26-Mar-2018 | 09:10:35 | 81 | 1444.00 | XLON | 722716 | |
26-Mar-2018 | 09:08:28 | 668 | 1445.50 | XLON | 720405 | |
26-Mar-2018 | 09:06:41 | 595 | 1445.50 | XLON | 718523 | |
26-Mar-2018 | 09:06:41 | 44 | 1445.50 | XLON | 718521 | |
26-Mar-2018 | 09:06:41 | 10 | 1445.50 | XLON | 718519 | |
26-Mar-2018 | 09:06:09 | 226 | 1446.00 | XLON | 717593 | |
26-Mar-2018 | 09:06:09 | 478 | 1446.00 | XLON | 717595 | |
26-Mar-2018 | 09:06:09 | 44 | 1446.00 | XLON | 717597 | |
26-Mar-2018 | 09:03:16 | 468 | 1446.00 | XLON | 713518 | |
26-Mar-2018 | 09:03:16 | 198 | 1446.00 | XLON | 713516 | |
26-Mar-2018 | 09:00:03 | 737 | 1446.00 | XLON | 710493 | |
26-Mar-2018 | 09:00:03 | 18 | 1446.00 | XLON | 710491 | |
26-Mar-2018 | 08:56:56 | 536 | 1444.50 | XLON | 707459 | |
26-Mar-2018 | 08:55:44 | 162 | 1445.00 | XLON | 705814 | |
26-Mar-2018 | 08:55:44 | 200 | 1445.00 | XLON | 705812 | |
26-Mar-2018 | 08:55:40 | 268 | 1445.00 | XLON | 705715 | |
26-Mar-2018 | 08:55:40 | 153 | 1445.00 | XLON | 705695 | |
26-Mar-2018 | 08:55:39 | 720 | 1445.50 | XLON | 705665 | |
26-Mar-2018 | 08:52:01 | 749 | 1445.50 | XLON | 701568 | |
26-Mar-2018 | 08:50:56 | 765 | 1446.50 | XLON | 700615 | |
26-Mar-2018 | 08:48:40 | 294 | 1446.00 | XLON | 697964 | |
26-Mar-2018 | 08:48:40 | 409 | 1446.00 | XLON | 697966 | |
26-Mar-2018 | 08:46:55 | 676 | 1445.50 | XLON | 696110 | |
26-Mar-2018 | 08:46:55 | 738 | 1445.50 | XLON | 696108 | |
26-Mar-2018 | 08:42:04 | 718 | 1445.00 | XLON | 691371 | |
26-Mar-2018 | 08:42:01 | 701 | 1445.50 | XLON | 691284 | |
26-Mar-2018 | 08:39:45 | 720 | 1446.00 | XLON | 688774 | |
26-Mar-2018 | 08:39:45 | 919 | 1446.50 | XLON | 688768 | |
26-Mar-2018 | 08:31:04 | 686 | 1444.50 | XLON | 679972 | |
26-Mar-2018 | 08:31:04 | 665 | 1444.50 | XLON | 679970 | |
26-Mar-2018 | 08:29:49 | 751 | 1444.00 | XLON | 678642 | |
26-Mar-2018 | 08:28:43 | 659 | 1444.50 | XLON | 677501 | |
26-Mar-2018 | 08:24:05 | 736 | 1444.50 | XLON | 672934 | |
26-Mar-2018 | 08:23:35 | 677 | 1445.00 | XLON | 672321 | |
26-Mar-2018 | 08:18:21 | 441 | 1445.00 | XLON | 667468 | |
26-Mar-2018 | 08:18:21 | 279 | 1445.00 | XLON | 667470 | |
26-Mar-2018 | 08:17:44 | 684 | 1445.00 | XLON | 666648 | |
26-Mar-2018 | 08:16:27 | 664 | 1445.50 | XLON | 665462 | |
26-Mar-2018 | 08:11:04 | 762 | 1445.00 | XLON | 660069 | |
26-Mar-2018 | 08:09:07 | 642 | 1446.00 | XLON | 658195 | |
26-Mar-2018 | 08:09:07 | 417 | 1446.00 | XLON | 658191 | |
26-Mar-2018 | 08:09:07 | 194 | 1446.00 | XLON | 658189 | |
26-Mar-2018 | 08:09:07 | 99 | 1446.00 | XLON | 658187 | |
26-Mar-2018 | 08:09:07 | 651 | 1446.00 | XLON | 658185 | |
26-Mar-2018 | 08:09:07 | 500 | 1446.00 | XLON | 658183 | |
26-Mar-2018 | 08:09:07 | 1,204 | 1446.00 | XLON | 658177 | |
26-Mar-2018 | 07:56:23 | 779 | 1441.50 | XLON | 640981 | |
26-Mar-2018 | 07:55:14 | 126 | 1442.50 | XLON | 639146 | |
26-Mar-2018 | 07:55:14 | 650 | 1442.50 | XLON | 639144 | |
26-Mar-2018 | 07:55:14 | 752 | 1442.50 | XLON | 639138 | |
26-Mar-2018 | 07:51:14 | 766 | 1443.00 | XLON | 633362 | |
26-Mar-2018 | 07:50:03 | 698 | 1443.50 | XLON | 631653 | |
26-Mar-2018 | 07:50:03 | 774 | 1443.50 | XLON | 631651 | |
26-Mar-2018 | 07:50:03 | 104 | 1443.50 | XLON | 631649 | |
26-Mar-2018 | 07:49:39 | 576 | 1443.50 | XLON | 631117 | |
26-Mar-2018 | 07:47:36 | 767 | 1442.00 | XLON | 628381 | |
26-Mar-2018 | 07:45:19 | 770 | 1442.50 | XLON | 625335 | |
26-Mar-2018 | 07:44:19 | 170 | 1442.00 | XLON | 623956 | |
26-Mar-2018 | 07:44:19 | 580 | 1442.00 | XLON | 623954 | |
26-Mar-2018 | 07:44:00 | 198 | 1442.50 | XLON | 623493 | |
26-Mar-2018 | 07:44:00 | 332 | 1442.50 | XLON | 623491 | |
26-Mar-2018 | 07:44:00 | 179 | 1442.50 | XLON | 623488 | |
26-Mar-2018 | 07:42:51 | 482 | 1442.50 | XLON | 622196 | |
26-Mar-2018 | 07:42:51 | 258 | 1442.50 | XLON | 622194 | |
26-Mar-2018 | 07:42:41 | 734 | 1443.00 | XLON | 621918 | |
26-Mar-2018 | 07:40:23 | 691 | 1442.50 | XLON | 618588 | |
26-Mar-2018 | 07:37:59 | 574 | 1441.50 | XLON | 615324 | |
26-Mar-2018 | 07:37:59 | 111 | 1441.50 | XLON | 615322 | |
26-Mar-2018 | 07:37:39 | 4 | 1441.50 | XLON | 615019 | |
26-Mar-2018 | 07:37:38 | 712 | 1442.00 | XLON | 614991 | |
26-Mar-2018 | 07:37:33 | 281 | 1442.00 | XLON | 614931 | |
26-Mar-2018 | 07:37:28 | 17 | 1442.00 | XLON | 614829 | |
26-Mar-2018 | 07:36:35 | 345 | 1442.00 | XLON | 613763 | |
26-Mar-2018 | 07:35:21 | 245 | 1442.50 | XLON | 612213 | |
26-Mar-2018 | 07:35:21 | 434 | 1442.50 | XLON | 612211 | |
26-Mar-2018 | 07:35:00 | 160 | 1443.50 | XLON | 611758 | |
26-Mar-2018 | 07:34:22 | 637 | 1443.50 | XLON | 610973 | |
26-Mar-2018 | 07:33:17 | 731 | 1443.50 | XLON | 609497 | |
26-Mar-2018 | 07:31:44 | 372 | 1444.50 | XLON | 607593 | |
26-Mar-2018 | 07:31:44 | 342 | 1444.50 | XLON | 607591 | |
26-Mar-2018 | 07:31:44 | 659 | 1444.50 | XLON | 607589 | |
26-Mar-2018 | 07:29:49 | 685 | 1444.50 | XLON | 605260 | |
26-Mar-2018 | 07:28:43 | 599 | 1445.00 | XLON | 603851 | |
26-Mar-2018 | 07:28:43 | 84 | 1445.00 | XLON | 603849 | |
26-Mar-2018 | 07:28:41 | 161 | 1445.50 | XLON | 603826 | |
26-Mar-2018 | 07:28:41 | 570 | 1445.50 | XLON | 603824 | |
26-Mar-2018 | 07:25:39 | 691 | 1445.50 | XLON | 600620 | |
26-Mar-2018 | 07:25:39 | 105 | 1445.50 | XLON | 600618 | |
26-Mar-2018 | 07:25:05 | 638 | 1446.00 | XLON | 600009 | |
26-Mar-2018 | 07:25:05 | 14 | 1446.00 | XLON | 600007 | |
26-Mar-2018 | 07:23:52 | 390 | 1446.00 | XLON | 598570 | |
26-Mar-2018 | 07:23:52 | 356 | 1446.00 | XLON | 598568 | |
26-Mar-2018 | 07:23:01 | 553 | 1446.50 | XLON | 597645 | |
26-Mar-2018 | 07:23:01 | 135 | 1446.50 | XLON | 597643 | |
26-Mar-2018 | 07:21:08 | 800 | 1447.00 | XLON | 595447 | |
26-Mar-2018 | 07:20:59 | 778 | 1447.50 | XLON | 595305 | |
26-Mar-2018 | 07:19:17 | 780 | 1445.50 | XLON | 593339 | |
26-Mar-2018 | 07:19:05 | 673 | 1446.00 | XLON | 593130 | |
26-Mar-2018 | 07:17:50 | 663 | 1446.00 | XLON | 591811 | |
26-Mar-2018 | 07:15:55 | 666 | 1446.50 | XLON | 589718 | |
26-Mar-2018 | 07:15:50 | 752 | 1447.50 | XLON | 589563 | |
26-Mar-2018 | 07:14:06 | 773 | 1446.00 | XLON | 587690 | |
26-Mar-2018 | 07:13:10 | 718 | 1447.00 | XLON | 586698 | |
26-Mar-2018 | 07:13:09 | 720 | 1447.50 | XLON | 586658 | |
26-Mar-2018 | 07:10:02 | 846 | 1445.00 | XLON | 582396 | |
26-Mar-2018 | 07:10:01 | 651 | 1445.50 | XLON | 582386 | |
26-Mar-2018 | 07:10:01 | 169 | 1445.50 | XLON | 582384 | |
26-Mar-2018 | 07:08:01 | 1,090 | 1444.50 | XLON | 579844 | |
26-Mar-2018 | 07:05:09 | 1,259 | 1443.50 | XLON | 576279 |
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: | 26 March 2018 |
Number of ordinary shares purchased: | 187,776 |
Volume weighted average price paid per share (€): | 16.4064 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
26-Mar-2018 | 15:27:56 | 205 | 16.28 | XAMS | 1265298 | |
26-Mar-2018 | 15:27:56 | 300 | 16.28 | XAMS | 1265293 | |
26-Mar-2018 | 15:27:49 | 148 | 16.275 | XAMS | 1265068 | |
26-Mar-2018 | 15:27:44 | 608 | 16.275 | XAMS | 1264908 | |
26-Mar-2018 | 15:27:33 | 486 | 16.28 | XAMS | 1264360 | |
26-Mar-2018 | 15:27:33 | 148 | 16.28 | XAMS | 1264358 | |
26-Mar-2018 | 15:27:32 | 169 | 16.28 | XAMS | 1264264 | |
26-Mar-2018 | 15:26:21 | 72 | 16.26 | XAMS | 1260518 | |
26-Mar-2018 | 15:26:21 | 541 | 16.26 | XAMS | 1260516 | |
26-Mar-2018 | 15:26:21 | 635 | 16.265 | XAMS | 1260435 | |
26-Mar-2018 | 15:26:21 | 650 | 16.265 | XAMS | 1260433 | |
26-Mar-2018 | 15:25:46 | 154 | 16.265 | XAMS | 1258707 | |
26-Mar-2018 | 15:25:46 | 440 | 16.265 | XAMS | 1258705 | |
26-Mar-2018 | 15:23:17 | 41 | 16.215 | XAMS | 1249871 | |
26-Mar-2018 | 15:23:17 | 280 | 16.215 | XAMS | 1249869 | |
26-Mar-2018 | 15:23:17 | 342 | 16.215 | XAMS | 1249866 | |
26-Mar-2018 | 15:22:25 | 584 | 16.205 | XAMS | 1246764 | |
26-Mar-2018 | 15:21:40 | 657 | 16.22 | XAMS | 1244046 | |
26-Mar-2018 | 15:20:50 | 190 | 16.23 | XAMS | 1240417 | |
26-Mar-2018 | 15:20:50 | 148 | 16.23 | XAMS | 1240415 | |
26-Mar-2018 | 15:20:50 | 254 | 16.23 | XAMS | 1240413 | |
26-Mar-2018 | 15:20:50 | 588 | 16.23 | XAMS | 1240408 | |
26-Mar-2018 | 15:19:12 | 606 | 16.225 | XAMS | 1233123 | |
26-Mar-2018 | 15:18:24 | 254 | 16.24 | XAMS | 1230202 | |
26-Mar-2018 | 15:18:24 | 400 | 16.24 | XAMS | 1230200 | |
26-Mar-2018 | 15:16:56 | 156 | 16.26 | XAMS | 1225379 | |
26-Mar-2018 | 15:16:56 | 500 | 16.26 | XAMS | 1225377 | |
26-Mar-2018 | 15:16:56 | 620 | 16.26 | XAMS | 1225371 | |
26-Mar-2018 | 15:14:49 | 204 | 16.25 | XAMS | 1217738 | |
26-Mar-2018 | 15:14:49 | 400 | 16.25 | XAMS | 1217736 | |
26-Mar-2018 | 15:13:55 | 605 | 16.26 | XAMS | 1214992 | |
26-Mar-2018 | 15:12:48 | 571 | 16.27 | XAMS | 1211781 | |
26-Mar-2018 | 15:12:48 | 566 | 16.27 | XAMS | 1211699 | |
26-Mar-2018 | 15:10:41 | 644 | 16.265 | XAMS | 1204873 | |
26-Mar-2018 | 15:09:22 | 679 | 16.27 | XAMS | 1200728 | |
26-Mar-2018 | 15:09:20 | 687 | 16.275 | XAMS | 1200353 | |
26-Mar-2018 | 15:08:29 | 400 | 16.275 | XAMS | 1197071 | |
26-Mar-2018 | 15:08:29 | 158 | 16.275 | XAMS | 1197069 | |
26-Mar-2018 | 15:06:26 | 48 | 16.27 | XAMS | 1191816 | |
26-Mar-2018 | 15:06:24 | 84 | 16.27 | XAMS | 1191511 | |
26-Mar-2018 | 15:06:24 | 48 | 16.27 | XAMS | 1191509 | |
26-Mar-2018 | 15:06:24 | 493 | 16.27 | XAMS | 1191392 | |
26-Mar-2018 | 15:06:24 | 12 | 16.27 | XAMS | 1191390 | |
26-Mar-2018 | 15:05:10 | 400 | 16.285 | XAMS | 1187884 | |
26-Mar-2018 | 15:05:10 | 243 | 16.285 | XAMS | 1187886 | |
26-Mar-2018 | 15:05:03 | 194 | 16.29 | XAMS | 1187328 | |
26-Mar-2018 | 15:05:03 | 218 | 16.29 | XAMS | 1187326 | |
26-Mar-2018 | 15:05:03 | 194 | 16.29 | XAMS | 1187324 | |
26-Mar-2018 | 15:04:33 | 182 | 16.295 | XAMS | 1185299 | |
26-Mar-2018 | 15:04:33 | 291 | 16.295 | XAMS | 1185297 | |
26-Mar-2018 | 15:04:33 | 218 | 16.295 | XAMS | 1185295 | |
26-Mar-2018 | 15:01:53 | 691 | 16.295 | XAMS | 1177767 | |
26-Mar-2018 | 15:01:46 | 656 | 16.3 | XAMS | 1177413 | |
26-Mar-2018 | 14:59:34 | 603 | 16.295 | XAMS | 1167666 | |
26-Mar-2018 | 14:58:28 | 657 | 16.305 | XAMS | 1164522 | |
26-Mar-2018 | 14:58:26 | 400 | 16.31 | XAMS | 1164210 | |
26-Mar-2018 | 14:58:26 | 184 | 16.31 | XAMS | 1164212 | |
26-Mar-2018 | 14:57:23 | 556 | 16.315 | XAMS | 1161756 | |
26-Mar-2018 | 14:54:47 | 400 | 16.315 | XAMS | 1156698 | |
26-Mar-2018 | 14:54:47 | 187 | 16.315 | XAMS | 1156701 | |
26-Mar-2018 | 14:54:47 | 572 | 16.315 | XAMS | 1156690 | |
26-Mar-2018 | 14:54:47 | 57 | 16.315 | XAMS | 1156688 | |
26-Mar-2018 | 14:53:47 | 216 | 16.31 | XAMS | 1154866 | |
26-Mar-2018 | 14:53:47 | 400 | 16.31 | XAMS | 1154864 | |
26-Mar-2018 | 14:52:24 | 730 | 16.305 | XAMS | 1152542 | |
26-Mar-2018 | 14:52:08 | 610 | 16.31 | XAMS | 1152110 | |
26-Mar-2018 | 14:52:08 | 171 | 16.31 | XAMS | 1152108 | |
26-Mar-2018 | 14:52:08 | 543 | 16.31 | XAMS | 1152106 | |
26-Mar-2018 | 14:47:06 | 280 | 16.285 | XAMS | 1140349 | |
26-Mar-2018 | 14:47:06 | 410 | 16.285 | XAMS | 1140347 | |
26-Mar-2018 | 14:45:39 | 400 | 16.28 | XAMS | 1134069 | |
26-Mar-2018 | 14:45:39 | 280 | 16.28 | XAMS | 1134071 | |
26-Mar-2018 | 14:44:31 | 583 | 16.315 | XAMS | 1129350 | |
26-Mar-2018 | 14:44:31 | 567 | 16.32 | XAMS | 1129229 | |
26-Mar-2018 | 14:43:31 | 658 | 16.325 | XAMS | 1126262 | |
26-Mar-2018 | 14:42:39 | 628 | 16.325 | XAMS | 1124084 | |
26-Mar-2018 | 14:40:32 | 581 | 16.315 | XAMS | 1119431 | |
26-Mar-2018 | 14:39:41 | 569 | 16.335 | XAMS | 1116030 | |
26-Mar-2018 | 14:38:14 | 461 | 16.345 | XAMS | 1112091 | |
26-Mar-2018 | 14:38:14 | 230 | 16.345 | XAMS | 1112088 | |
26-Mar-2018 | 14:37:50 | 307 | 16.35 | XAMS | 1111137 | |
26-Mar-2018 | 14:37:50 | 306 | 16.35 | XAMS | 1111135 | |
26-Mar-2018 | 14:35:23 | 680 | 16.355 | XAMS | 1105848 | |
26-Mar-2018 | 14:34:37 | 618 | 16.35 | XAMS | 1104312 | |
26-Mar-2018 | 14:34:13 | 167 | 16.355 | XAMS | 1103495 | |
26-Mar-2018 | 14:34:13 | 428 | 16.355 | XAMS | 1103493 | |
26-Mar-2018 | 14:31:42 | 351 | 16.35 | XAMS | 1097532 | |
26-Mar-2018 | 14:31:42 | 210 | 16.35 | XAMS | 1097530 | |
26-Mar-2018 | 14:31:42 | 64 | 16.35 | XAMS | 1097522 | |
26-Mar-2018 | 14:31:42 | 400 | 16.35 | XAMS | 1097520 | |
26-Mar-2018 | 14:31:42 | 100 | 16.35 | XAMS | 1097478 | |
26-Mar-2018 | 14:29:41 | 231 | 16.35 | XAMS | 1091890 | |
26-Mar-2018 | 14:29:41 | 400 | 16.35 | XAMS | 1091886 | |
26-Mar-2018 | 14:28:45 | 580 | 16.355 | XAMS | 1089144 | |
26-Mar-2018 | 14:28:14 | 221 | 16.36 | XAMS | 1087891 | |
26-Mar-2018 | 14:28:14 | 401 | 16.36 | XAMS | 1087889 | |
26-Mar-2018 | 14:26:52 | 350 | 16.36 | XAMS | 1084242 | |
26-Mar-2018 | 14:26:52 | 214 | 16.36 | XAMS | 1084244 | |
26-Mar-2018 | 14:24:18 | 567 | 16.37 | XAMS | 1077632 | |
26-Mar-2018 | 14:24:11 | 457 | 16.375 | XAMS | 1077049 | |
26-Mar-2018 | 14:24:11 | 211 | 16.375 | XAMS | 1077047 | |
26-Mar-2018 | 14:24:08 | 242 | 16.38 | XAMS | 1076831 | |
26-Mar-2018 | 14:24:08 | 272 | 16.38 | XAMS | 1076829 | |
26-Mar-2018 | 14:24:08 | 47 | 16.38 | XAMS | 1076827 | |
26-Mar-2018 | 14:23:46 | 507 | 16.375 | XAMS | 1074941 | |
26-Mar-2018 | 14:21:28 | 654 | 16.37 | XAMS | 1069613 | |
26-Mar-2018 | 14:20:43 | 173 | 16.375 | XAMS | 1067985 | |
26-Mar-2018 | 14:20:43 | 430 | 16.375 | XAMS | 1067983 | |
26-Mar-2018 | 14:20:32 | 561 | 16.38 | XAMS | 1067424 | |
26-Mar-2018 | 14:17:48 | 685 | 16.375 | XAMS | 1061152 | |
26-Mar-2018 | 14:16:26 | 307 | 16.38 | XAMS | 1057703 | |
26-Mar-2018 | 14:16:26 | 249 | 16.38 | XAMS | 1057701 | |
26-Mar-2018 | 14:15:42 | 609 | 16.385 | XAMS | 1055804 | |
26-Mar-2018 | 14:14:56 | 722 | 16.39 | XAMS | 1053600 | |
26-Mar-2018 | 14:14:19 | 590 | 16.395 | XAMS | 1051807 | |
26-Mar-2018 | 14:10:27 | 648 | 16.395 | XAMS | 1042099 | |
26-Mar-2018 | 14:10:27 | 27 | 16.395 | XAMS | 1042097 | |
26-Mar-2018 | 14:09:23 | 616 | 16.4 | XAMS | 1039182 | |
26-Mar-2018 | 14:09:09 | 555 | 16.405 | XAMS | 1038571 | |
26-Mar-2018 | 14:05:40 | 647 | 16.405 | XAMS | 1031007 | |
26-Mar-2018 | 14:05:17 | 650 | 16.41 | XAMS | 1030080 | |
26-Mar-2018 | 14:03:20 | 590 | 16.415 | XAMS | 1025798 | |
26-Mar-2018 | 14:02:42 | 662 | 16.415 | XAMS | 1023896 | |
26-Mar-2018 | 14:01:32 | 643 | 16.415 | XAMS | 1020885 | |
26-Mar-2018 | 13:59:48 | 658 | 16.42 | XAMS | 1016430 | |
26-Mar-2018 | 13:58:39 | 629 | 16.415 | XAMS | 1013489 | |
26-Mar-2018 | 13:58:08 | 600 | 16.415 | XAMS | 1012155 | |
26-Mar-2018 | 13:57:42 | 563 | 16.415 | XAMS | 1011037 | |
26-Mar-2018 | 13:56:24 | 571 | 16.41 | XAMS | 1008833 | |
26-Mar-2018 | 13:54:43 | 670 | 16.405 | XAMS | 1004783 | |
26-Mar-2018 | 13:53:10 | 661 | 16.41 | XAMS | 1002115 | |
26-Mar-2018 | 13:51:14 | 656 | 16.43 | XAMS | 997162 | |
26-Mar-2018 | 13:50:45 | 663 | 16.425 | XAMS | 996159 | |
26-Mar-2018 | 13:49:10 | 282 | 16.435 | XAMS | 992475 | |
26-Mar-2018 | 13:49:10 | 400 | 16.435 | XAMS | 992473 | |
26-Mar-2018 | 13:47:20 | 139 | 16.44 | XAMS | 988492 | |
26-Mar-2018 | 13:47:16 | 422 | 16.44 | XAMS | 988257 | |
26-Mar-2018 | 13:46:51 | 587 | 16.435 | XAMS | 987484 | |
26-Mar-2018 | 13:45:58 | 555 | 16.435 | XAMS | 985636 | |
26-Mar-2018 | 13:44:55 | 632 | 16.435 | XAMS | 983778 | |
26-Mar-2018 | 13:44:11 | 219 | 16.44 | XAMS | 981707 | |
26-Mar-2018 | 13:44:11 | 400 | 16.44 | XAMS | 981705 | |
26-Mar-2018 | 13:43:54 | 45 | 16.445 | XAMS | 980825 | |
26-Mar-2018 | 13:43:54 | 350 | 16.445 | XAMS | 980823 | |
26-Mar-2018 | 13:43:54 | 276 | 16.445 | XAMS | 980821 | |
26-Mar-2018 | 13:43:30 | 189 | 16.445 | XAMS | 980176 | |
26-Mar-2018 | 13:43:30 | 496 | 16.445 | XAMS | 980174 | |
26-Mar-2018 | 13:43:30 | 652 | 16.445 | XAMS | 980172 | |
26-Mar-2018 | 13:38:08 | 528 | 16.435 | XAMS | 969873 | |
26-Mar-2018 | 13:38:07 | 100 | 16.435 | XAMS | 969829 | |
26-Mar-2018 | 13:38:01 | 636 | 16.44 | XAMS | 969717 | |
26-Mar-2018 | 13:35:31 | 674 | 16.44 | XAMS | 963977 | |
26-Mar-2018 | 13:33:58 | 653 | 16.435 | XAMS | 960150 | |
26-Mar-2018 | 13:33:03 | 63 | 16.435 | XAMS | 957980 | |
26-Mar-2018 | 13:33:03 | 615 | 16.435 | XAMS | 957978 | |
26-Mar-2018 | 13:33:02 | 5 | 16.435 | XAMS | 957952 | |
26-Mar-2018 | 13:33:02 | 100 | 16.435 | XAMS | 957949 | |
26-Mar-2018 | 13:33:02 | 400 | 16.435 | XAMS | 957947 | |
26-Mar-2018 | 13:32:58 | 100 | 16.435 | XAMS | 957848 | |
26-Mar-2018 | 13:32:31 | 754 | 16.44 | XAMS | 957085 | |
26-Mar-2018 | 13:32:02 | 797 | 16.445 | XAMS | 956051 | |
26-Mar-2018 | 13:31:01 | 308 | 16.45 | XAMS | 953921 | |
26-Mar-2018 | 13:31:01 | 374 | 16.45 | XAMS | 953919 | |
26-Mar-2018 | 13:25:27 | 689 | 16.43 | XAMS | 943364 | |
26-Mar-2018 | 13:23:41 | 617 | 16.435 | XAMS | 941138 | |
26-Mar-2018 | 13:23:13 | 689 | 16.44 | XAMS | 940602 | |
26-Mar-2018 | 13:21:04 | 636 | 16.44 | XAMS | 937697 | |
26-Mar-2018 | 13:20:43 | 743 | 16.44 | XAMS | 937029 | |
26-Mar-2018 | 13:20:43 | 143 | 16.44 | XAMS | 937027 | |
26-Mar-2018 | 13:20:27 | 440 | 16.44 | XAMS | 936669 | |
26-Mar-2018 | 13:17:12 | 785 | 16.435 | XAMS | 932922 | |
26-Mar-2018 | 13:16:23 | 867 | 16.44 | XAMS | 931868 | |
26-Mar-2018 | 13:13:19 | 236 | 16.44 | XAMS | 928091 | |
26-Mar-2018 | 13:13:19 | 381 | 16.44 | XAMS | 928089 | |
26-Mar-2018 | 13:09:06 | 612 | 16.44 | XAMS | 922577 | |
26-Mar-2018 | 13:06:35 | 511 | 16.435 | XAMS | 919393 | |
26-Mar-2018 | 13:06:35 | 161 | 16.435 | XAMS | 919391 | |
26-Mar-2018 | 13:06:05 | 680 | 16.445 | XAMS | 918562 | |
26-Mar-2018 | 13:03:17 | 665 | 16.44 | XAMS | 915243 | |
26-Mar-2018 | 13:01:16 | 677 | 16.435 | XAMS | 912249 | |
26-Mar-2018 | 12:59:35 | 684 | 16.45 | XAMS | 909255 | |
26-Mar-2018 | 12:56:20 | 573 | 16.455 | XAMS | 905830 | |
26-Mar-2018 | 12:54:26 | 637 | 16.45 | XAMS | 904026 | |
26-Mar-2018 | 12:52:46 | 334 | 16.465 | XAMS | 901396 | |
26-Mar-2018 | 12:52:46 | 296 | 16.465 | XAMS | 901394 | |
26-Mar-2018 | 12:50:27 | 622 | 16.47 | XAMS | 899321 | |
26-Mar-2018 | 12:47:47 | 576 | 16.465 | XAMS | 896418 | |
26-Mar-2018 | 12:46:08 | 570 | 16.47 | XAMS | 894308 | |
26-Mar-2018 | 12:46:03 | 632 | 16.47 | XAMS | 894248 | |
26-Mar-2018 | 12:45:58 | 618 | 16.47 | XAMS | 894186 | |
26-Mar-2018 | 12:41:20 | 675 | 16.455 | XAMS | 889906 | |
26-Mar-2018 | 12:38:23 | 682 | 16.46 | XAMS | 887098 | |
26-Mar-2018 | 12:34:01 | 635 | 16.465 | XAMS | 882995 | |
26-Mar-2018 | 12:31:32 | 663 | 16.485 | XAMS | 880280 | |
26-Mar-2018 | 12:31:10 | 462 | 16.495 | XAMS | 879945 | |
26-Mar-2018 | 12:31:10 | 102 | 16.495 | XAMS | 879943 | |
26-Mar-2018 | 12:30:02 | 611 | 16.49 | XAMS | 878942 | |
26-Mar-2018 | 12:26:18 | 558 | 16.48 | XAMS | 875487 | |
26-Mar-2018 | 12:26:09 | 604 | 16.48 | XAMS | 875386 | |
26-Mar-2018 | 12:23:19 | 404 | 16.47 | XAMS | 873390 | |
26-Mar-2018 | 12:23:19 | 286 | 16.47 | XAMS | 873388 | |
26-Mar-2018 | 12:21:48 | 342 | 16.47 | XAMS | 872112 | |
26-Mar-2018 | 12:21:48 | 280 | 16.47 | XAMS | 872110 | |
26-Mar-2018 | 12:20:34 | 636 | 16.475 | XAMS | 870887 | |
26-Mar-2018 | 12:19:00 | 78 | 16.48 | XAMS | 869650 | |
26-Mar-2018 | 12:18:18 | 230 | 16.48 | XAMS | 869179 | |
26-Mar-2018 | 12:17:56 | 345 | 16.48 | XAMS | 868932 | |
26-Mar-2018 | 12:16:05 | 146 | 16.47 | XAMS | 867569 | |
26-Mar-2018 | 12:16:05 | 213 | 16.47 | XAMS | 867566 | |
26-Mar-2018 | 12:16:05 | 243 | 16.47 | XAMS | 867564 | |
26-Mar-2018 | 12:15:30 | 517 | 16.47 | XAMS | 867141 | |
26-Mar-2018 | 12:15:30 | 131 | 16.47 | XAMS | 867139 | |
26-Mar-2018 | 12:11:27 | 582 | 16.46 | XAMS | 863415 | |
26-Mar-2018 | 12:10:11 | 175 | 16.465 | XAMS | 862219 | |
26-Mar-2018 | 12:10:11 | 395 | 16.465 | XAMS | 862217 | |
26-Mar-2018 | 12:10:05 | 607 | 16.47 | XAMS | 862051 | |
26-Mar-2018 | 12:06:43 | 642 | 16.46 | XAMS | 859307 | |
26-Mar-2018 | 12:06:43 | 600 | 16.465 | XAMS | 859300 | |
26-Mar-2018 | 12:06:43 | 200 | 16.465 | XAMS | 859302 | |
26-Mar-2018 | 12:04:10 | 209 | 16.45 | XAMS | 857614 | |
26-Mar-2018 | 12:04:10 | 416 | 16.45 | XAMS | 857612 | |
26-Mar-2018 | 12:01:01 | 662 | 16.45 | XAMS | 855080 | |
26-Mar-2018 | 11:52:50 | 662 | 16.44 | XAMS | 849285 | |
26-Mar-2018 | 11:49:00 | 208 | 16.44 | XAMS | 846485 | |
26-Mar-2018 | 11:49:00 | 246 | 16.44 | XAMS | 846483 | |
26-Mar-2018 | 11:49:00 | 376 | 16.44 | XAMS | 846481 | |
26-Mar-2018 | 11:48:32 | 744 | 16.445 | XAMS | 846152 | |
26-Mar-2018 | 11:40:04 | 359 | 16.445 | XAMS | 839672 | |
26-Mar-2018 | 11:40:04 | 272 | 16.445 | XAMS | 839670 | |
26-Mar-2018 | 11:36:32 | 188 | 16.44 | XAMS | 837359 | |
26-Mar-2018 | 11:36:32 | 400 | 16.44 | XAMS | 837357 | |
26-Mar-2018 | 11:36:32 | 3 | 16.44 | XAMS | 837355 | |
26-Mar-2018 | 11:35:41 | 684 | 16.445 | XAMS | 836907 | |
26-Mar-2018 | 11:31:29 | 123 | 16.43 | XAMS | 833878 | |
26-Mar-2018 | 11:31:29 | 567 | 16.43 | XAMS | 833876 | |
26-Mar-2018 | 11:25:20 | 595 | 16.44 | XAMS | 829808 | |
26-Mar-2018 | 11:25:13 | 643 | 16.445 | XAMS | 829705 | |
26-Mar-2018 | 11:22:48 | 485 | 16.44 | XAMS | 827823 | |
26-Mar-2018 | 11:22:48 | 148 | 16.44 | XAMS | 827821 | |
26-Mar-2018 | 11:17:03 | 655 | 16.44 | XAMS | 824093 | |
26-Mar-2018 | 11:17:01 | 603 | 16.445 | XAMS | 824049 | |
26-Mar-2018 | 11:11:23 | 594 | 16.455 | XAMS | 820138 | |
26-Mar-2018 | 11:11:07 | 219 | 16.46 | XAMS | 820010 | |
26-Mar-2018 | 11:11:07 | 443 | 16.46 | XAMS | 820008 | |
26-Mar-2018 | 11:06:11 | 559 | 16.455 | XAMS | 816523 | |
26-Mar-2018 | 11:05:14 | 256 | 16.46 | XAMS | 815835 | |
26-Mar-2018 | 11:05:14 | 394 | 16.46 | XAMS | 815833 | |
26-Mar-2018 | 11:00:49 | 688 | 16.46 | XAMS | 811986 | |
26-Mar-2018 | 11:00:04 | 628 | 16.46 | XAMS | 811537 | |
26-Mar-2018 | 10:56:40 | 89 | 16.45 | XAMS | 808830 | |
26-Mar-2018 | 10:56:40 | 250 | 16.45 | XAMS | 808828 | |
26-Mar-2018 | 10:56:40 | 400 | 16.45 | XAMS | 808825 | |
26-Mar-2018 | 10:56:40 | 859 | 16.45 | XAMS | 808819 | |
26-Mar-2018 | 10:48:06 | 587 | 16.435 | XAMS | 801928 | |
26-Mar-2018 | 10:45:02 | 610 | 16.435 | XAMS | 798664 | |
26-Mar-2018 | 10:45:02 | 786 | 16.435 | XAMS | 798662 | |
26-Mar-2018 | 10:35:43 | 650 | 16.43 | XAMS | 792159 | |
26-Mar-2018 | 10:33:28 | 554 | 16.435 | XAMS | 790444 | |
26-Mar-2018 | 10:30:01 | 249 | 16.435 | XAMS | 787963 | |
26-Mar-2018 | 10:30:00 | 346 | 16.435 | XAMS | 787937 | |
26-Mar-2018 | 10:29:58 | 506 | 16.44 | XAMS | 787713 | |
26-Mar-2018 | 10:29:58 | 110 | 16.44 | XAMS | 787711 | |
26-Mar-2018 | 10:24:09 | 46 | 16.44 | XAMS | 783607 | |
26-Mar-2018 | 10:24:09 | 643 | 16.44 | XAMS | 783605 | |
26-Mar-2018 | 10:20:18 | 562 | 16.445 | XAMS | 781032 | |
26-Mar-2018 | 10:18:56 | 585 | 16.445 | XAMS | 780199 | |
26-Mar-2018 | 10:17:19 | 588 | 16.445 | XAMS | 778935 | |
26-Mar-2018 | 10:16:19 | 582 | 16.45 | XAMS | 778323 | |
26-Mar-2018 | 10:08:13 | 602 | 16.435 | XAMS | 773225 | |
26-Mar-2018 | 10:08:13 | 33 | 16.435 | XAMS | 773223 | |
26-Mar-2018 | 10:05:31 | 467 | 16.435 | XAMS | 770873 | |
26-Mar-2018 | 10:05:31 | 138 | 16.435 | XAMS | 770871 | |
26-Mar-2018 | 10:02:10 | 607 | 16.43 | XAMS | 768574 | |
26-Mar-2018 | 09:59:21 | 254 | 16.44 | XAMS | 766419 | |
26-Mar-2018 | 09:59:21 | 393 | 16.44 | XAMS | 766417 | |
26-Mar-2018 | 09:58:05 | 675 | 16.445 | XAMS | 765261 | |
26-Mar-2018 | 09:58:05 | 402 | 16.45 | XAMS | 765247 | |
26-Mar-2018 | 09:58:05 | 248 | 16.45 | XAMS | 765245 | |
26-Mar-2018 | 09:52:13 | 512 | 16.44 | XAMS | 760552 | |
26-Mar-2018 | 09:52:13 | 73 | 16.44 | XAMS | 760550 | |
26-Mar-2018 | 09:50:33 | 240 | 16.435 | XAMS | 759016 | |
26-Mar-2018 | 09:50:33 | 400 | 16.435 | XAMS | 759014 | |
26-Mar-2018 | 09:47:30 | 313 | 16.435 | XAMS | 755317 | |
26-Mar-2018 | 09:47:30 | 281 | 16.435 | XAMS | 755315 | |
26-Mar-2018 | 09:45:47 | 281 | 16.43 | XAMS | 753984 | |
26-Mar-2018 | 09:45:47 | 397 | 16.43 | XAMS | 753982 | |
26-Mar-2018 | 09:43:16 | 664 | 16.425 | XAMS | 751657 | |
26-Mar-2018 | 09:40:48 | 406 | 16.43 | XAMS | 749980 | |
26-Mar-2018 | 09:40:48 | 172 | 16.43 | XAMS | 749978 | |
26-Mar-2018 | 09:37:49 | 302 | 16.435 | XAMS | 747340 | |
26-Mar-2018 | 09:37:49 | 276 | 16.435 | XAMS | 747338 | |
26-Mar-2018 | 09:34:30 | 38 | 16.425 | XAMS | 743742 | |
26-Mar-2018 | 09:34:30 | 257 | 16.425 | XAMS | 743740 | |
26-Mar-2018 | 09:34:30 | 44 | 16.425 | XAMS | 743738 | |
26-Mar-2018 | 09:33:30 | 259 | 16.425 | XAMS | 743119 | |
26-Mar-2018 | 09:32:41 | 591 | 16.435 | XAMS | 742261 | |
26-Mar-2018 | 09:32:03 | 657 | 16.44 | XAMS | 741678 | |
26-Mar-2018 | 09:30:06 | 73 | 16.425 | XAMS | 740023 | |
26-Mar-2018 | 09:30:06 | 576 | 16.425 | XAMS | 740021 | |
26-Mar-2018 | 09:26:52 | 586 | 16.425 | XAMS | 737159 | |
26-Mar-2018 | 09:25:42 | 23 | 16.43 | XAMS | 735964 | |
26-Mar-2018 | 09:25:42 | 250 | 16.43 | XAMS | 735960 | |
26-Mar-2018 | 09:25:42 | 400 | 16.43 | XAMS | 735962 | |
26-Mar-2018 | 09:25:42 | 10 | 16.43 | XAMS | 735952 | |
26-Mar-2018 | 09:25:42 | 613 | 16.43 | XAMS | 735950 | |
26-Mar-2018 | 09:20:51 | 283 | 16.43 | XAMS | 731444 | |
26-Mar-2018 | 09:20:51 | 400 | 16.43 | XAMS | 731442 | |
26-Mar-2018 | 09:19:17 | 596 | 16.435 | XAMS | 730180 | |
26-Mar-2018 | 09:17:31 | 566 | 16.44 | XAMS | 728741 | |
26-Mar-2018 | 09:17:31 | 61 | 16.44 | XAMS | 728739 | |
26-Mar-2018 | 09:16:46 | 652 | 16.44 | XAMS | 728117 | |
26-Mar-2018 | 09:14:43 | 676 | 16.425 | XAMS | 726290 | |
26-Mar-2018 | 09:10:16 | 600 | 16.425 | XAMS | 722465 | |
26-Mar-2018 | 09:08:15 | 556 | 16.445 | XAMS | 720137 | |
26-Mar-2018 | 09:08:15 | 97 | 16.445 | XAMS | 720139 | |
26-Mar-2018 | 09:06:57 | 683 | 16.445 | XAMS | 719037 | |
26-Mar-2018 | 09:06:37 | 653 | 16.45 | XAMS | 718414 | |
26-Mar-2018 | 09:03:39 | 212 | 16.45 | XAMS | 713790 | |
26-Mar-2018 | 09:03:39 | 349 | 16.45 | XAMS | 713788 | |
26-Mar-2018 | 09:00:54 | 638 | 16.445 | XAMS | 711491 | |
26-Mar-2018 | 09:00:15 | 506 | 16.445 | XAMS | 710902 | |
26-Mar-2018 | 09:00:15 | 83 | 16.445 | XAMS | 710900 | |
26-Mar-2018 | 08:55:48 | 648 | 16.435 | XAMS | 705905 | |
26-Mar-2018 | 08:55:39 | 241 | 16.45 | XAMS | 705580 | |
26-Mar-2018 | 08:55:39 | 400 | 16.45 | XAMS | 705578 | |
26-Mar-2018 | 08:55:39 | 619 | 16.45 | XAMS | 705550 | |
26-Mar-2018 | 08:52:40 | 196 | 16.445 | XAMS | 702287 | |
26-Mar-2018 | 08:52:40 | 455 | 16.445 | XAMS | 702289 | |
26-Mar-2018 | 08:51:53 | 40 | 16.45 | XAMS | 701439 | |
26-Mar-2018 | 08:51:53 | 400 | 16.45 | XAMS | 701437 | |
26-Mar-2018 | 08:51:53 | 163 | 16.45 | XAMS | 701435 | |
26-Mar-2018 | 08:51:11 | 258 | 16.45 | XAMS | 700885 | |
26-Mar-2018 | 08:51:11 | 400 | 16.45 | XAMS | 700883 | |
26-Mar-2018 | 08:44:17 | 613 | 16.445 | XAMS | 693563 | |
26-Mar-2018 | 08:41:35 | 652 | 16.46 | XAMS | 690771 | |
26-Mar-2018 | 08:39:45 | 272 | 16.46 | XAMS | 688772 | |
26-Mar-2018 | 08:39:45 | 336 | 16.46 | XAMS | 688770 | |
26-Mar-2018 | 08:39:03 | 289 | 16.465 | XAMS | 688116 | |
26-Mar-2018 | 08:39:03 | 399 | 16.465 | XAMS | 688114 | |
26-Mar-2018 | 08:38:12 | 390 | 16.455 | XAMS | 687265 | |
26-Mar-2018 | 08:38:12 | 165 | 16.455 | XAMS | 687263 | |
26-Mar-2018 | 08:36:55 | 585 | 16.445 | XAMS | 685930 | |
26-Mar-2018 | 08:33:48 | 99 | 16.44 | XAMS | 682609 | |
26-Mar-2018 | 08:33:48 | 475 | 16.44 | XAMS | 682611 | |
26-Mar-2018 | 08:31:04 | 663 | 16.43 | XAMS | 679951 | |
26-Mar-2018 | 08:29:36 | 61 | 16.42 | XAMS | 678371 | |
26-Mar-2018 | 08:29:36 | 404 | 16.42 | XAMS | 678369 | |
26-Mar-2018 | 08:29:36 | 214 | 16.42 | XAMS | 678367 | |
26-Mar-2018 | 08:28:42 | 689 | 16.42 | XAMS | 677477 | |
26-Mar-2018 | 08:24:04 | 308 | 16.43 | XAMS | 672916 | |
26-Mar-2018 | 08:24:04 | 354 | 16.43 | XAMS | 672914 | |
26-Mar-2018 | 08:23:35 | 184 | 16.43 | XAMS | 672329 | |
26-Mar-2018 | 08:23:35 | 415 | 16.43 | XAMS | 672327 | |
26-Mar-2018 | 08:20:11 | 596 | 16.43 | XAMS | 669106 | |
26-Mar-2018 | 08:17:44 | 5 | 16.435 | XAMS | 666650 | |
26-Mar-2018 | 08:17:44 | 153 | 16.435 | XAMS | 666654 | |
26-Mar-2018 | 08:17:44 | 400 | 16.435 | XAMS | 666652 | |
26-Mar-2018 | 08:16:27 | 407 | 16.435 | XAMS | 665497 | |
26-Mar-2018 | 08:16:27 | 151 | 16.435 | XAMS | 665495 | |
26-Mar-2018 | 08:15:08 | 690 | 16.44 | XAMS | 664454 | |
26-Mar-2018 | 08:11:45 | 630 | 16.425 | XAMS | 660975 | |
26-Mar-2018 | 08:11:02 | 104 | 16.43 | XAMS | 659958 | |
26-Mar-2018 | 08:11:02 | 256 | 16.43 | XAMS | 659956 | |
26-Mar-2018 | 08:11:02 | 400 | 16.43 | XAMS | 659954 | |
26-Mar-2018 | 08:11:02 | 879 | 16.43 | XAMS | 659949 | |
26-Mar-2018 | 08:09:58 | 456 | 16.435 | XAMS | 658871 | |
26-Mar-2018 | 08:09:58 | 273 | 16.435 | XAMS | 658869 | |
26-Mar-2018 | 08:02:17 | 593 | 16.415 | XAMS | 649985 | |
26-Mar-2018 | 08:01:19 | 625 | 16.415 | XAMS | 649065 | |
26-Mar-2018 | 08:00:00 | 577 | 16.39 | XAMS | 647488 | |
26-Mar-2018 | 07:57:57 | 610 | 16.385 | XAMS | 643858 | |
26-Mar-2018 | 07:56:29 | 655 | 16.395 | XAMS | 641136 | |
26-Mar-2018 | 07:55:14 | 640 | 16.41 | XAMS | 638931 | |
26-Mar-2018 | 07:54:30 | 590 | 16.41 | XAMS | 638005 | |
26-Mar-2018 | 07:53:08 | 396 | 16.41 | XAMS | 635963 | |
26-Mar-2018 | 07:53:08 | 214 | 16.41 | XAMS | 635961 | |
26-Mar-2018 | 07:52:12 | 672 | 16.415 | XAMS | 634616 | |
26-Mar-2018 | 07:50:51 | 191 | 16.42 | XAMS | 632845 | |
26-Mar-2018 | 07:50:51 | 400 | 16.42 | XAMS | 632843 | |
26-Mar-2018 | 07:49:39 | 635 | 16.425 | XAMS | 631119 | |
26-Mar-2018 | 07:47:10 | 690 | 16.41 | XAMS | 627885 | |
26-Mar-2018 | 07:45:21 | 668 | 16.405 | XAMS | 625369 | |
26-Mar-2018 | 07:44:11 | 643 | 16.405 | XAMS | 623739 | |
26-Mar-2018 | 07:42:51 | 567 | 16.41 | XAMS | 622192 | |
26-Mar-2018 | 07:42:20 | 622 | 16.415 | XAMS | 621392 | |
26-Mar-2018 | 07:40:44 | 160 | 16.405 | XAMS | 618916 | |
26-Mar-2018 | 07:40:44 | 350 | 16.405 | XAMS | 618914 | |
26-Mar-2018 | 07:40:44 | 172 | 16.405 | XAMS | 618912 | |
26-Mar-2018 | 07:40:11 | 814 | 16.41 | XAMS | 618287 | |
26-Mar-2018 | 07:38:27 | 671 | 16.39 | XAMS | 615990 | |
26-Mar-2018 | 07:37:09 | 579 | 16.395 | XAMS | 614447 | |
26-Mar-2018 | 07:35:21 | 612 | 16.4 | XAMS | 612216 | |
26-Mar-2018 | 07:35:21 | 637 | 16.405 | XAMS | 612209 | |
26-Mar-2018 | 07:35:11 | 13 | 16.41 | XAMS | 612017 | |
26-Mar-2018 | 07:35:11 | 600 | 16.41 | XAMS | 612015 | |
26-Mar-2018 | 07:34:21 | 554 | 16.41 | XAMS | 610959 | |
26-Mar-2018 | 07:32:03 | 601 | 16.41 | XAMS | 608004 | |
26-Mar-2018 | 07:31:44 | 246 | 16.42 | XAMS | 607577 | |
26-Mar-2018 | 07:31:44 | 446 | 16.42 | XAMS | 607575 | |
26-Mar-2018 | 07:31:02 | 687 | 16.42 | XAMS | 606545 | |
26-Mar-2018 | 07:28:41 | 677 | 16.425 | XAMS | 603822 | |
26-Mar-2018 | 07:28:25 | 672 | 16.43 | XAMS | 603567 | |
26-Mar-2018 | 07:25:39 | 97 | 16.43 | XAMS | 600616 | |
26-Mar-2018 | 07:25:39 | 400 | 16.43 | XAMS | 600614 | |
26-Mar-2018 | 07:25:39 | 173 | 16.43 | XAMS | 600612 | |
26-Mar-2018 | 07:25:05 | 548 | 16.44 | XAMS | 600005 | |
26-Mar-2018 | 07:25:05 | 13 | 16.44 | XAMS | 600003 | |
26-Mar-2018 | 07:24:01 | 596 | 16.435 | XAMS | 598766 | |
26-Mar-2018 | 07:23:45 | 591 | 16.44 | XAMS | 598412 | |
26-Mar-2018 | 07:23:01 | 189 | 16.445 | XAMS | 597639 | |
26-Mar-2018 | 07:23:01 | 500 | 16.445 | XAMS | 597637 | |
26-Mar-2018 | 07:23:01 | 312 | 16.445 | XAMS | 597633 | |
26-Mar-2018 | 07:23:01 | 277 | 16.445 | XAMS | 597631 | |
26-Mar-2018 | 07:21:20 | 783 | 16.45 | XAMS | 595684 | |
26-Mar-2018 | 07:21:08 | 668 | 16.455 | XAMS | 595449 | |
26-Mar-2018 | 07:19:05 | 617 | 16.44 | XAMS | 593128 | |
26-Mar-2018 | 07:17:50 | 599 | 16.435 | XAMS | 591813 | |
26-Mar-2018 | 07:17:50 | 682 | 16.44 | XAMS | 591802 | |
26-Mar-2018 | 07:15:50 | 596 | 16.45 | XAMS | 589565 | |
26-Mar-2018 | 07:15:34 | 672 | 16.46 | XAMS | 589305 | |
26-Mar-2018 | 07:14:05 | 685 | 16.44 | XAMS | 587688 | |
26-Mar-2018 | 07:13:34 | 704 | 16.445 | XAMS | 587107 | |
26-Mar-2018 | 07:13:33 | 751 | 16.45 | XAMS | 587092 | |
26-Mar-2018 | 07:13:09 | 625 | 16.455 | XAMS | 586662 | |
26-Mar-2018 | 07:13:09 | 290 | 16.455 | XAMS | 586660 | |
26-Mar-2018 | 07:10:34 | 690 | 16.42 | XAMS | 583267 | |
26-Mar-2018 | 07:10:01 | 256 | 16.43 | XAMS | 582382 | |
26-Mar-2018 | 07:10:01 | 224 | 16.43 | XAMS | 582380 | |
26-Mar-2018 | 07:10:01 | 337 | 16.43 | XAMS | 582378 | |
26-Mar-2018 | 07:10:01 | 344 | 16.43 | XAMS | 582376 | |
26-Mar-2018 | 07:08:01 | 560 | 16.42 | XAMS | 579842 | |
26-Mar-2018 | 07:08:01 | 398 | 16.42 | XAMS | 579840 | |
26-Mar-2018 | 07:03:54 | 973 | 16.41 | XAMS | 574670 | |
26-Mar-2018 | 07:03:32 | 636 | 16.415 | XAMS | 574288 | |
26-Mar-2018 | 07:03:32 | 685 | 16.415 | XAMS | 574286 |
Related Shares:
Relx