9th Jun 2017 17:20
9 June 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 141,216 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1692.4572 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 74,490,060 ordinary shares in treasury, and has 1,070,635,690 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 15,074,773 shares.
RELX NV announces that today it purchased through UBS Limited 125,733 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.4627 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 67,394,955 ordinary shares in treasury, and has 953,904,452 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 14,190,577 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: | 9 June 2017 |
Number of ordinary shares purchased: | 141,216 |
Volume weighted average price paid per share (p): | 1692.4572 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
09-Jun-2017 | 15:28:28 | 635 | 1694.00 | XLON | 1486952 | |
09-Jun-2017 | 15:28:28 | 70 | 1694.00 | XLON | 1486948 | |
09-Jun-2017 | 15:28:28 | 1,000 | 1694.00 | XLON | 1486946 | |
09-Jun-2017 | 15:28:28 | 1,900 | 1694.00 | XLON | 1486950 | |
09-Jun-2017 | 15:21:43 | 1,361 | 1692.00 | XLON | 1467619 | |
09-Jun-2017 | 15:17:13 | 1,225 | 1693.00 | XLON | 1453146 | |
09-Jun-2017 | 15:16:31 | 64 | 1694.00 | XLON | 1450996 | |
09-Jun-2017 | 15:16:31 | 184 | 1694.00 | XLON | 1450990 | |
09-Jun-2017 | 15:16:31 | 197 | 1694.00 | XLON | 1450994 | |
09-Jun-2017 | 15:16:31 | 101 | 1694.00 | XLON | 1450992 | |
09-Jun-2017 | 15:16:31 | 52 | 1694.00 | XLON | 1450998 | |
09-Jun-2017 | 15:16:31 | 207 | 1694.00 | XLON | 1451000 | |
09-Jun-2017 | 15:16:31 | 90 | 1694.00 | XLON | 1451002 | |
09-Jun-2017 | 15:16:31 | 391 | 1694.00 | XLON | 1450988 | |
09-Jun-2017 | 15:13:25 | 623 | 1694.00 | XLON | 1441457 | |
09-Jun-2017 | 15:13:25 | 700 | 1694.00 | XLON | 1441455 | |
09-Jun-2017 | 15:13:25 | 750 | 1694.00 | XLON | 1441453 | |
09-Jun-2017 | 15:13:25 | 2,428 | 1694.00 | XLON | 1441451 | |
09-Jun-2017 | 15:00:01 | 1,363 | 1692.00 | XLON | 1405973 | |
09-Jun-2017 | 14:59:07 | 1,368 | 1693.00 | XLON | 1402981 | |
09-Jun-2017 | 14:59:07 | 923 | 1693.00 | XLON | 1402979 | |
09-Jun-2017 | 14:59:07 | 734 | 1693.00 | XLON | 1402977 | |
09-Jun-2017 | 14:53:31 | 883 | 1693.00 | XLON | 1390834 | |
09-Jun-2017 | 14:53:31 | 378 | 1693.00 | XLON | 1390836 | |
09-Jun-2017 | 14:50:22 | 117 | 1693.00 | XLON | 1383851 | |
09-Jun-2017 | 14:50:22 | 432 | 1693.00 | XLON | 1383849 | |
09-Jun-2017 | 14:50:22 | 682 | 1693.00 | XLON | 1383847 | |
09-Jun-2017 | 14:49:14 | 61 | 1692.00 | XLON | 1381604 | |
09-Jun-2017 | 14:49:14 | 764 | 1692.00 | XLON | 1381602 | |
09-Jun-2017 | 14:49:14 | 306 | 1692.00 | XLON | 1381600 | |
09-Jun-2017 | 14:40:07 | 1,461 | 1692.00 | XLON | 1360389 | |
09-Jun-2017 | 14:38:08 | 1,416 | 1692.00 | XLON | 1355702 | |
09-Jun-2017 | 14:32:34 | 1,240 | 1692.00 | XLON | 1344274 | |
09-Jun-2017 | 14:30:18 | 447 | 1692.00 | XLON | 1336423 | |
09-Jun-2017 | 14:28:27 | 764 | 1692.00 | XLON | 1331899 | |
09-Jun-2017 | 14:27:13 | 1,849 | 1693.00 | XLON | 1329542 | |
09-Jun-2017 | 14:27:13 | 812 | 1693.00 | XLON | 1329540 | |
09-Jun-2017 | 14:27:13 | 426 | 1693.00 | XLON | 1329538 | |
09-Jun-2017 | 14:13:24 | 1,193 | 1692.00 | XLON | 1298584 | |
09-Jun-2017 | 14:13:24 | 1,131 | 1692.00 | XLON | 1298582 | |
09-Jun-2017 | 14:05:50 | 715 | 1693.00 | XLON | 1280953 | |
09-Jun-2017 | 14:05:50 | 443 | 1693.00 | XLON | 1280951 | |
09-Jun-2017 | 14:03:55 | 1,269 | 1693.00 | XLON | 1277069 | |
09-Jun-2017 | 14:03:55 | 1,402 | 1693.00 | XLON | 1277067 | |
09-Jun-2017 | 13:55:53 | 719 | 1692.00 | XLON | 1259298 | |
09-Jun-2017 | 13:55:53 | 737 | 1692.00 | XLON | 1259296 | |
09-Jun-2017 | 13:50:43 | 438 | 1692.00 | XLON | 1246934 | |
09-Jun-2017 | 13:50:43 | 239 | 1692.00 | XLON | 1246936 | |
09-Jun-2017 | 13:50:43 | 592 | 1692.00 | XLON | 1246938 | |
09-Jun-2017 | 13:50:43 | 10 | 1692.00 | XLON | 1246940 | |
09-Jun-2017 | 13:47:49 | 1,542 | 1693.00 | XLON | 1240497 | |
09-Jun-2017 | 13:40:13 | 1,377 | 1692.00 | XLON | 1220550 | |
09-Jun-2017 | 13:37:54 | 1,361 | 1691.00 | XLON | 1215066 | |
09-Jun-2017 | 13:32:43 | 1,258 | 1692.00 | XLON | 1202272 | |
09-Jun-2017 | 13:32:43 | 1,271 | 1692.00 | XLON | 1202268 | |
09-Jun-2017 | 13:32:43 | 105 | 1692.00 | XLON | 1202264 | |
09-Jun-2017 | 13:24:56 | 1,366 | 1693.00 | XLON | 1184384 | |
09-Jun-2017 | 13:22:30 | 2,559 | 1693.00 | XLON | 1178844 | |
09-Jun-2017 | 13:10:54 | 1,175 | 1692.00 | XLON | 1158163 | |
09-Jun-2017 | 13:03:28 | 863 | 1691.00 | XLON | 1146056 | |
09-Jun-2017 | 13:03:28 | 495 | 1691.00 | XLON | 1146058 | |
09-Jun-2017 | 12:59:41 | 373 | 1692.00 | XLON | 1140248 | |
09-Jun-2017 | 12:59:41 | 942 | 1692.00 | XLON | 1140246 | |
09-Jun-2017 | 12:56:31 | 1,356 | 1692.00 | XLON | 1135688 | |
09-Jun-2017 | 12:47:53 | 48 | 1690.00 | XLON | 1122903 | |
09-Jun-2017 | 12:47:53 | 355 | 1690.00 | XLON | 1122901 | |
09-Jun-2017 | 12:47:53 | 76 | 1690.00 | XLON | 1122899 | |
09-Jun-2017 | 12:47:40 | 770 | 1690.00 | XLON | 1122546 | |
09-Jun-2017 | 12:42:10 | 1,164 | 1690.00 | XLON | 1114406 | |
09-Jun-2017 | 12:42:10 | 1,163 | 1690.00 | XLON | 1114404 | |
09-Jun-2017 | 12:29:44 | 1,330 | 1689.00 | XLON | 1094374 | |
09-Jun-2017 | 12:27:05 | 1,139 | 1689.00 | XLON | 1089917 | |
09-Jun-2017 | 12:27:05 | 30 | 1689.00 | XLON | 1089919 | |
09-Jun-2017 | 12:18:24 | 1,125 | 1691.00 | XLON | 1077649 | |
09-Jun-2017 | 12:12:57 | 1,192 | 1692.00 | XLON | 1070042 | |
09-Jun-2017 | 12:06:21 | 636 | 1692.00 | XLON | 1061653 | |
09-Jun-2017 | 12:06:21 | 651 | 1692.00 | XLON | 1061651 | |
09-Jun-2017 | 12:03:40 | 97 | 1691.00 | XLON | 1057427 | |
09-Jun-2017 | 12:03:40 | 1,727 | 1691.00 | XLON | 1057425 | |
09-Jun-2017 | 11:51:27 | 71 | 1688.00 | XLON | 1039867 | |
09-Jun-2017 | 11:51:27 | 810 | 1688.00 | XLON | 1039865 | |
09-Jun-2017 | 11:51:27 | 181 | 1688.00 | XLON | 1039863 | |
09-Jun-2017 | 11:51:27 | 68 | 1688.00 | XLON | 1039861 | |
09-Jun-2017 | 11:48:00 | 516 | 1688.00 | XLON | 1036183 | |
09-Jun-2017 | 11:48:00 | 781 | 1688.00 | XLON | 1036185 | |
09-Jun-2017 | 11:41:11 | 816 | 1688.00 | XLON | 1028123 | |
09-Jun-2017 | 11:41:11 | 382 | 1688.00 | XLON | 1028121 | |
09-Jun-2017 | 11:34:00 | 1,390 | 1689.00 | XLON | 1019011 | |
09-Jun-2017 | 11:27:24 | 374 | 1690.00 | XLON | 1010430 | |
09-Jun-2017 | 11:27:24 | 1,585 | 1690.00 | XLON | 1010428 | |
09-Jun-2017 | 11:12:34 | 1,017 | 1689.00 | XLON | 989326 | |
09-Jun-2017 | 11:12:34 | 278 | 1689.00 | XLON | 989324 | |
09-Jun-2017 | 11:09:33 | 1,318 | 1690.00 | XLON | 986029 | |
09-Jun-2017 | 11:02:29 | 1,311 | 1688.00 | XLON | 977145 | |
09-Jun-2017 | 10:56:17 | 644 | 1688.00 | XLON | 969169 | |
09-Jun-2017 | 10:56:17 | 958 | 1688.00 | XLON | 969167 | |
09-Jun-2017 | 10:52:20 | 145 | 1687.00 | XLON | 964713 | |
09-Jun-2017 | 10:47:27 | 1,056 | 1687.00 | XLON | 958972 | |
09-Jun-2017 | 10:47:27 | 202 | 1687.00 | XLON | 958970 | |
09-Jun-2017 | 10:43:31 | 1,806 | 1689.00 | XLON | 952999 | |
09-Jun-2017 | 10:34:03 | 754 | 1689.00 | XLON | 938230 | |
09-Jun-2017 | 10:34:01 | 318 | 1689.00 | XLON | 938192 | |
09-Jun-2017 | 10:33:11 | 96 | 1689.00 | XLON | 937286 | |
09-Jun-2017 | 10:25:42 | 1,179 | 1689.00 | XLON | 927957 | |
09-Jun-2017 | 10:19:04 | 1,147 | 1691.00 | XLON | 919687 | |
09-Jun-2017 | 10:16:51 | 1,132 | 1692.00 | XLON | 916101 | |
09-Jun-2017 | 10:16:51 | 667 | 1692.00 | XLON | 916099 | |
09-Jun-2017 | 10:16:51 | 493 | 1692.00 | XLON | 916097 | |
09-Jun-2017 | 10:07:57 | 1,366 | 1693.00 | XLON | 904856 | |
09-Jun-2017 | 09:54:26 | 500 | 1694.00 | XLON | 884317 | |
09-Jun-2017 | 09:54:26 | 837 | 1694.00 | XLON | 884319 | |
09-Jun-2017 | 09:50:28 | 78 | 1694.00 | XLON | 877538 | |
09-Jun-2017 | 09:50:28 | 179 | 1694.00 | XLON | 877536 | |
09-Jun-2017 | 09:50:28 | 1,046 | 1694.00 | XLON | 877534 | |
09-Jun-2017 | 09:49:23 | 725 | 1694.00 | XLON | 875176 | |
09-Jun-2017 | 09:49:23 | 407 | 1694.00 | XLON | 875174 | |
09-Jun-2017 | 09:37:35 | 1,154 | 1698.00 | XLON | 855033 | |
09-Jun-2017 | 09:32:52 | 1,128 | 1698.00 | XLON | 845567 | |
09-Jun-2017 | 09:30:06 | 1,280 | 1698.00 | XLON | 840934 | |
09-Jun-2017 | 09:28:31 | 1,531 | 1698.00 | XLON | 838121 | |
09-Jun-2017 | 09:28:31 | 333 | 1698.00 | XLON | 838119 | |
09-Jun-2017 | 09:13:10 | 643 | 1697.00 | XLON | 816562 | |
09-Jun-2017 | 09:13:10 | 608 | 1697.00 | XLON | 816564 | |
09-Jun-2017 | 09:11:21 | 1,789 | 1698.00 | XLON | 813786 | |
09-Jun-2017 | 09:11:21 | 1,049 | 1698.00 | XLON | 813784 | |
09-Jun-2017 | 09:10:31 | 178 | 1699.00 | XLON | 812622 | |
09-Jun-2017 | 09:10:31 | 274 | 1699.00 | XLON | 812620 | |
09-Jun-2017 | 09:10:31 | 63 | 1699.00 | XLON | 812618 | |
09-Jun-2017 | 09:10:31 | 650 | 1699.00 | XLON | 812616 | |
09-Jun-2017 | 08:53:02 | 1,366 | 1692.00 | XLON | 781444 | |
09-Jun-2017 | 08:46:29 | 1,325 | 1692.00 | XLON | 766370 | |
09-Jun-2017 | 08:40:47 | 240 | 1691.00 | XLON | 757098 | |
09-Jun-2017 | 08:40:20 | 1,155 | 1691.00 | XLON | 756419 | |
09-Jun-2017 | 08:40:07 | 1,564 | 1692.00 | XLON | 756039 | |
09-Jun-2017 | 08:31:42 | 624 | 1688.00 | XLON | 739841 | |
09-Jun-2017 | 08:31:25 | 261 | 1688.00 | XLON | 739520 | |
09-Jun-2017 | 08:30:59 | 370 | 1688.00 | XLON | 738642 | |
09-Jun-2017 | 08:28:53 | 674 | 1688.00 | XLON | 735091 | |
09-Jun-2017 | 08:26:59 | 819 | 1688.00 | XLON | 730425 | |
09-Jun-2017 | 08:22:26 | 183 | 1686.00 | XLON | 722888 | |
09-Jun-2017 | 08:22:26 | 427 | 1686.00 | XLON | 722886 | |
09-Jun-2017 | 08:21:11 | 738 | 1686.00 | XLON | 720547 | |
09-Jun-2017 | 08:18:54 | 692 | 1686.00 | XLON | 716431 | |
09-Jun-2017 | 08:15:59 | 641 | 1687.00 | XLON | 711066 | |
09-Jun-2017 | 08:15:40 | 469 | 1688.00 | XLON | 710227 | |
09-Jun-2017 | 08:14:55 | 476 | 1688.00 | XLON | 708669 | |
09-Jun-2017 | 08:11:37 | 678 | 1688.00 | XLON | 702746 | |
09-Jun-2017 | 08:10:32 | 562 | 1687.00 | XLON | 699728 | |
09-Jun-2017 | 08:06:41 | 679 | 1686.00 | XLON | 688589 | |
09-Jun-2017 | 08:04:21 | 600 | 1686.00 | XLON | 683290 | |
09-Jun-2017 | 08:02:59 | 84 | 1686.00 | XLON | 680111 | |
09-Jun-2017 | 08:02:59 | 586 | 1686.00 | XLON | 680109 | |
09-Jun-2017 | 08:01:19 | 512 | 1686.00 | XLON | 676453 | |
09-Jun-2017 | 08:01:19 | 56 | 1686.00 | XLON | 676451 | |
09-Jun-2017 | 07:59:46 | 692 | 1687.00 | XLON | 671312 | |
09-Jun-2017 | 07:56:24 | 604 | 1688.00 | XLON | 660391 | |
09-Jun-2017 | 07:55:25 | 237 | 1689.00 | XLON | 656738 | |
09-Jun-2017 | 07:55:25 | 21 | 1689.00 | XLON | 656740 | |
09-Jun-2017 | 07:55:25 | 405 | 1689.00 | XLON | 656742 | |
09-Jun-2017 | 07:55:25 | 596 | 1689.00 | XLON | 656736 | |
09-Jun-2017 | 07:49:01 | 634 | 1691.00 | XLON | 636834 | |
09-Jun-2017 | 07:47:29 | 572 | 1694.00 | XLON | 629906 | |
09-Jun-2017 | 07:46:39 | 271 | 1695.00 | XLON | 627763 | |
09-Jun-2017 | 07:46:34 | 377 | 1695.00 | XLON | 627556 | |
09-Jun-2017 | 07:43:27 | 642 | 1695.00 | XLON | 618304 | |
09-Jun-2017 | 07:41:19 | 699 | 1695.00 | XLON | 612353 | |
09-Jun-2017 | 07:39:36 | 562 | 1694.00 | XLON | 607061 | |
09-Jun-2017 | 07:37:55 | 604 | 1694.00 | XLON | 602245 | |
09-Jun-2017 | 07:36:57 | 1,107 | 1695.00 | XLON | 599919 | |
09-Jun-2017 | 07:33:23 | 634 | 1695.00 | XLON | 589893 | |
09-Jun-2017 | 07:32:00 | 2 | 1695.00 | XLON | 586388 | |
09-Jun-2017 | 07:30:40 | 603 | 1695.00 | XLON | 582735 | |
09-Jun-2017 | 07:28:13 | 691 | 1694.00 | XLON | 575658 | |
09-Jun-2017 | 07:25:53 | 183 | 1697.00 | XLON | 569478 | |
09-Jun-2017 | 07:25:53 | 421 | 1697.00 | XLON | 569476 | |
09-Jun-2017 | 07:24:56 | 585 | 1698.00 | XLON | 565397 | |
09-Jun-2017 | 07:24:56 | 984 | 1698.00 | XLON | 565392 | |
09-Jun-2017 | 07:19:36 | 601 | 1697.00 | XLON | 551781 | |
09-Jun-2017 | 07:18:45 | 679 | 1702.00 | XLON | 548756 | |
09-Jun-2017 | 07:16:27 | 693 | 1704.00 | XLON | 542254 | |
09-Jun-2017 | 07:16:27 | 710 | 1704.00 | XLON | 542252 | |
09-Jun-2017 | 07:13:35 | 641 | 1703.00 | XLON | 533634 | |
09-Jun-2017 | 07:12:34 | 871 | 1703.00 | XLON | 531421 | |
09-Jun-2017 | 07:11:16 | 752 | 1703.00 | XLON | 527603 | |
09-Jun-2017 | 07:07:20 | 646 | 1699.00 | XLON | 517041 | |
09-Jun-2017 | 07:07:20 | 42 | 1699.00 | XLON | 517039 | |
09-Jun-2017 | 07:07:05 | 596 | 1700.00 | XLON | 516541 | |
09-Jun-2017 | 07:05:50 | 568 | 1697.00 | XLON | 513188 | |
09-Jun-2017 | 07:04:08 | 566 | 1698.00 | XLON | 509775 | |
09-Jun-2017 | 07:03:14 | 646 | 1698.00 | XLON | 507599 | |
09-Jun-2017 | 07:02:23 | 685 | 1694.00 | XLON | 505551 | |
09-Jun-2017 | 07:00:49 | 791 | 1690.00 | XLON | 501303 | |
09-Jun-2017 | 07:00:34 | 1,671 | 1690.00 | XLON | 500637 |
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: | 9 June 2017 |
Number of ordinary shares purchased: | 125,733 |
Volume weighted average price paid per share (€): | 18.4627 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
09-Jun-2017 | 15:28:02 | 93 | 18.46 | XAMS | 1485961 | |
09-Jun-2017 | 15:28:02 | 400 | 18.46 | XAMS | 1485955 | |
09-Jun-2017 | 15:28:02 | 853 | 18.46 | XAMS | 1485959 | |
09-Jun-2017 | 15:28:02 | 400 | 18.46 | XAMS | 1485957 | |
09-Jun-2017 | 15:25:56 | 717 | 18.455 | XAMS | 1480340 | |
09-Jun-2017 | 15:23:00 | 708 | 18.455 | XAMS | 1471247 | |
09-Jun-2017 | 15:21:43 | 728 | 18.455 | XAMS | 1467611 | |
09-Jun-2017 | 15:21:43 | 850 | 18.455 | XAMS | 1467609 | |
09-Jun-2017 | 15:21:22 | 62 | 18.46 | XAMS | 1466428 | |
09-Jun-2017 | 15:21:22 | 400 | 18.46 | XAMS | 1466426 | |
09-Jun-2017 | 15:21:22 | 400 | 18.46 | XAMS | 1466424 | |
09-Jun-2017 | 15:17:39 | 753 | 18.455 | XAMS | 1454534 | |
09-Jun-2017 | 15:16:18 | 76 | 18.46 | XAMS | 1450351 | |
09-Jun-2017 | 15:16:18 | 600 | 18.46 | XAMS | 1450349 | |
09-Jun-2017 | 15:16:18 | 705 | 18.46 | XAMS | 1450347 | |
09-Jun-2017 | 15:12:01 | 677 | 18.465 | XAMS | 1437550 | |
09-Jun-2017 | 15:12:01 | 726 | 18.465 | XAMS | 1437548 | |
09-Jun-2017 | 15:12:01 | 328 | 18.465 | XAMS | 1437545 | |
09-Jun-2017 | 15:09:01 | 37 | 18.465 | XAMS | 1429827 | |
09-Jun-2017 | 15:09:01 | 644 | 18.465 | XAMS | 1429823 | |
09-Jun-2017 | 15:09:01 | 393 | 18.465 | XAMS | 1429825 | |
09-Jun-2017 | 15:02:46 | 100 | 18.45 | XAMS | 1413530 | |
09-Jun-2017 | 15:02:46 | 109 | 18.45 | XAMS | 1413528 | |
09-Jun-2017 | 15:02:46 | 432 | 18.45 | XAMS | 1413526 | |
09-Jun-2017 | 14:59:59 | 714 | 18.455 | XAMS | 1405659 | |
09-Jun-2017 | 14:59:07 | 741 | 18.46 | XAMS | 1402985 | |
09-Jun-2017 | 14:59:07 | 713 | 18.46 | XAMS | 1402983 | |
09-Jun-2017 | 14:54:25 | 199 | 18.46 | XAMS | 1392866 | |
09-Jun-2017 | 14:54:25 | 483 | 18.46 | XAMS | 1392864 | |
09-Jun-2017 | 14:51:52 | 627 | 18.455 | XAMS | 1386939 | |
09-Jun-2017 | 14:50:41 | 440 | 18.455 | XAMS | 1384598 | |
09-Jun-2017 | 14:50:41 | 178 | 18.455 | XAMS | 1384596 | |
09-Jun-2017 | 14:50:41 | 30 | 18.455 | XAMS | 1384594 | |
09-Jun-2017 | 14:50:41 | 1906 | 18.455 | XAMS | 1384592 | |
09-Jun-2017 | 14:41:12 | 432 | 18.45 | XAMS | 1362809 | |
09-Jun-2017 | 14:41:12 | 218 | 18.45 | XAMS | 1362811 | |
09-Jun-2017 | 14:41:12 | 26 | 18.45 | XAMS | 1362807 | |
09-Jun-2017 | 14:38:08 | 669 | 18.45 | XAMS | 1355698 | |
09-Jun-2017 | 14:34:49 | 612 | 18.445 | XAMS | 1348896 | |
09-Jun-2017 | 14:32:10 | 70 | 18.455 | XAMS | 1343410 | |
09-Jun-2017 | 14:32:10 | 568 | 18.455 | XAMS | 1343405 | |
09-Jun-2017 | 14:32:10 | 651 | 18.455 | XAMS | 1343395 | |
09-Jun-2017 | 14:26:13 | 68 | 18.455 | XAMS | 1327735 | |
09-Jun-2017 | 14:26:08 | 100 | 18.455 | XAMS | 1327538 | |
09-Jun-2017 | 14:26:08 | 100 | 18.455 | XAMS | 1327536 | |
09-Jun-2017 | 14:26:08 | 300 | 18.455 | XAMS | 1327534 | |
09-Jun-2017 | 14:26:08 | 150 | 18.455 | XAMS | 1327532 | |
09-Jun-2017 | 14:23:13 | 14 | 18.455 | XAMS | 1319354 | |
09-Jun-2017 | 14:23:13 | 100 | 18.455 | XAMS | 1319352 | |
09-Jun-2017 | 14:23:13 | 300 | 18.455 | XAMS | 1319350 | |
09-Jun-2017 | 14:23:13 | 302 | 18.455 | XAMS | 1319348 | |
09-Jun-2017 | 14:22:26 | 300 | 18.455 | XAMS | 1317839 | |
09-Jun-2017 | 14:22:26 | 276 | 18.455 | XAMS | 1317841 | |
09-Jun-2017 | 14:22:23 | 100 | 18.455 | XAMS | 1317751 | |
09-Jun-2017 | 14:21:35 | 657 | 18.46 | XAMS | 1316046 | |
09-Jun-2017 | 14:21:35 | 84 | 18.46 | XAMS | 1316044 | |
09-Jun-2017 | 14:21:35 | 1037 | 18.46 | XAMS | 1316042 | |
09-Jun-2017 | 14:12:23 | 216 | 18.45 | XAMS | 1296329 | |
09-Jun-2017 | 14:12:23 | 400 | 18.45 | XAMS | 1296327 | |
09-Jun-2017 | 14:12:23 | 673 | 18.45 | XAMS | 1296323 | |
09-Jun-2017 | 14:05:51 | 641 | 18.45 | XAMS | 1280990 | |
09-Jun-2017 | 14:03:47 | 710 | 18.46 | XAMS | 1276646 | |
09-Jun-2017 | 14:03:12 | 757 | 18.46 | XAMS | 1275240 | |
09-Jun-2017 | 14:01:51 | 205 | 18.46 | XAMS | 1272601 | |
09-Jun-2017 | 14:01:51 | 447 | 18.46 | XAMS | 1272599 | |
09-Jun-2017 | 13:58:46 | 757 | 18.45 | XAMS | 1265014 | |
09-Jun-2017 | 13:58:38 | 191 | 18.45 | XAMS | 1264675 | |
09-Jun-2017 | 13:58:38 | 514 | 18.45 | XAMS | 1264654 | |
09-Jun-2017 | 13:54:30 | 2 | 18.45 | XAMS | 1255740 | |
09-Jun-2017 | 13:54:30 | 710 | 18.45 | XAMS | 1255742 | |
09-Jun-2017 | 13:54:26 | 255 | 18.45 | XAMS | 1255614 | |
09-Jun-2017 | 13:54:25 | 493 | 18.45 | XAMS | 1255586 | |
09-Jun-2017 | 13:53:20 | 709 | 18.455 | XAMS | 1253380 | |
09-Jun-2017 | 13:53:15 | 460 | 18.455 | XAMS | 1253184 | |
09-Jun-2017 | 13:51:47 | 100 | 18.455 | XAMS | 1250045 | |
09-Jun-2017 | 13:51:20 | 100 | 18.455 | XAMS | 1248786 | |
09-Jun-2017 | 13:51:20 | 100 | 18.455 | XAMS | 1248784 | |
09-Jun-2017 | 13:51:20 | 100 | 18.455 | XAMS | 1248782 | |
09-Jun-2017 | 13:50:43 | 650 | 18.46 | XAMS | 1246945 | |
09-Jun-2017 | 13:50:43 | 823 | 18.46 | XAMS | 1246943 | |
09-Jun-2017 | 13:48:43 | 192 | 18.46 | XAMS | 1242706 | |
09-Jun-2017 | 13:47:49 | 371 | 18.465 | XAMS | 1240501 | |
09-Jun-2017 | 13:47:49 | 1002 | 18.465 | XAMS | 1240489 | |
09-Jun-2017 | 13:42:47 | 694 | 18.455 | XAMS | 1227202 | |
09-Jun-2017 | 13:37:43 | 442 | 18.44 | XAMS | 1214654 | |
09-Jun-2017 | 13:37:43 | 240 | 18.44 | XAMS | 1214605 | |
09-Jun-2017 | 13:37:43 | 684 | 18.44 | XAMS | 1214556 | |
09-Jun-2017 | 13:37:06 | 410 | 18.445 | XAMS | 1213079 | |
09-Jun-2017 | 13:37:01 | 100 | 18.445 | XAMS | 1212948 | |
09-Jun-2017 | 13:37:01 | 100 | 18.445 | XAMS | 1212946 | |
09-Jun-2017 | 13:37:01 | 100 | 18.445 | XAMS | 1212944 | |
09-Jun-2017 | 13:35:58 | 712 | 18.45 | XAMS | 1210186 | |
09-Jun-2017 | 13:32:56 | 714 | 18.455 | XAMS | 1202876 | |
09-Jun-2017 | 13:32:43 | 668 | 18.46 | XAMS | 1202278 | |
09-Jun-2017 | 13:32:43 | 722 | 18.46 | XAMS | 1202274 | |
09-Jun-2017 | 13:27:26 | 757 | 18.465 | XAMS | 1188743 | |
09-Jun-2017 | 13:23:08 | 638 | 18.465 | XAMS | 1180213 | |
09-Jun-2017 | 13:22:30 | 221 | 18.475 | XAMS | 1178850 | |
09-Jun-2017 | 13:22:30 | 503 | 18.475 | XAMS | 1178848 | |
09-Jun-2017 | 13:17:31 | 743 | 18.465 | XAMS | 1168106 | |
09-Jun-2017 | 13:17:31 | 687 | 18.47 | XAMS | 1168100 | |
09-Jun-2017 | 13:13:09 | 510 | 18.46 | XAMS | 1161220 | |
09-Jun-2017 | 13:11:10 | 583 | 18.465 | XAMS | 1158433 | |
09-Jun-2017 | 13:11:10 | 49 | 18.465 | XAMS | 1158435 | |
09-Jun-2017 | 13:04:13 | 683 | 18.455 | XAMS | 1147334 | |
09-Jun-2017 | 13:03:28 | 21 | 18.455 | XAMS | 1146054 | |
09-Jun-2017 | 13:03:28 | 719 | 18.455 | XAMS | 1146052 | |
09-Jun-2017 | 13:00:05 | 650 | 18.46 | XAMS | 1140862 | |
09-Jun-2017 | 12:59:44 | 607 | 18.46 | XAMS | 1140336 | |
09-Jun-2017 | 12:54:12 | 520 | 18.455 | XAMS | 1132111 | |
09-Jun-2017 | 12:51:43 | 105 | 18.455 | XAMS | 1128568 | |
09-Jun-2017 | 12:51:10 | 400 | 18.45 | XAMS | 1127745 | |
09-Jun-2017 | 12:46:04 | 238 | 18.455 | XAMS | 1120366 | |
09-Jun-2017 | 12:46:04 | 443 | 18.455 | XAMS | 1120364 | |
09-Jun-2017 | 12:42:11 | 727 | 18.46 | XAMS | 1114435 | |
09-Jun-2017 | 12:42:10 | 172 | 18.46 | XAMS | 1114420 | |
09-Jun-2017 | 12:42:10 | 450 | 18.46 | XAMS | 1114410 | |
09-Jun-2017 | 12:38:14 | 100 | 18.455 | XAMS | 1107870 | |
09-Jun-2017 | 12:38:12 | 656 | 18.46 | XAMS | 1107841 | |
09-Jun-2017 | 12:33:41 | 32 | 18.46 | XAMS | 1100901 | |
09-Jun-2017 | 12:33:41 | 36 | 18.46 | XAMS | 1100903 | |
09-Jun-2017 | 12:33:41 | 646 | 18.46 | XAMS | 1100899 | |
09-Jun-2017 | 12:33:41 | 211 | 18.46 | XAMS | 1100897 | |
09-Jun-2017 | 12:33:41 | 381 | 18.46 | XAMS | 1100887 | |
09-Jun-2017 | 12:33:17 | 5 | 18.46 | XAMS | 1100312 | |
09-Jun-2017 | 12:33:17 | 62 | 18.46 | XAMS | 1100310 | |
09-Jun-2017 | 12:29:49 | 678 | 18.445 | XAMS | 1094464 | |
09-Jun-2017 | 12:27:54 | 661 | 18.445 | XAMS | 1091283 | |
09-Jun-2017 | 12:19:34 | 608 | 18.455 | XAMS | 1078910 | |
09-Jun-2017 | 12:19:34 | 69 | 18.455 | XAMS | 1078912 | |
09-Jun-2017 | 12:13:46 | 157 | 18.47 | XAMS | 1071165 | |
09-Jun-2017 | 12:13:46 | 557 | 18.47 | XAMS | 1071163 | |
09-Jun-2017 | 12:11:07 | 388 | 18.475 | XAMS | 1067525 | |
09-Jun-2017 | 12:11:07 | 284 | 18.475 | XAMS | 1067523 | |
09-Jun-2017 | 12:11:07 | 571 | 18.475 | XAMS | 1067520 | |
09-Jun-2017 | 12:11:07 | 141 | 18.475 | XAMS | 1067497 | |
09-Jun-2017 | 12:05:11 | 493 | 18.47 | XAMS | 1059490 | |
09-Jun-2017 | 12:05:11 | 163 | 18.47 | XAMS | 1059488 | |
09-Jun-2017 | 11:59:55 | 214 | 18.455 | XAMS | 1052670 | |
09-Jun-2017 | 11:59:41 | 405 | 18.455 | XAMS | 1052348 | |
09-Jun-2017 | 11:56:34 | 461 | 18.455 | XAMS | 1047063 | |
09-Jun-2017 | 11:56:34 | 194 | 18.455 | XAMS | 1047065 | |
09-Jun-2017 | 11:48:09 | 202 | 18.455 | XAMS | 1036348 | |
09-Jun-2017 | 11:48:00 | 415 | 18.455 | XAMS | 1036187 | |
09-Jun-2017 | 11:48:00 | 609 | 18.46 | XAMS | 1036176 | |
09-Jun-2017 | 11:43:54 | 703 | 18.455 | XAMS | 1031411 | |
09-Jun-2017 | 11:37:21 | 673 | 18.465 | XAMS | 1023263 | |
09-Jun-2017 | 11:34:00 | 26 | 18.47 | XAMS | 1019015 | |
09-Jun-2017 | 11:34:00 | 651 | 18.47 | XAMS | 1019013 | |
09-Jun-2017 | 11:29:20 | 610 | 18.47 | XAMS | 1012715 | |
09-Jun-2017 | 11:26:50 | 475 | 18.465 | XAMS | 1009035 | |
09-Jun-2017 | 11:26:50 | 279 | 18.465 | XAMS | 1009033 | |
09-Jun-2017 | 11:25:00 | 735 | 18.46 | XAMS | 1006320 | |
09-Jun-2017 | 11:15:37 | 744 | 18.46 | XAMS | 993163 | |
09-Jun-2017 | 11:15:35 | 486 | 18.465 | XAMS | 993128 | |
09-Jun-2017 | 11:15:35 | 132 | 18.465 | XAMS | 993126 | |
09-Jun-2017 | 11:15:35 | 24 | 18.465 | XAMS | 993130 | |
09-Jun-2017 | 11:11:35 | 534 | 18.46 | XAMS | 988293 | |
09-Jun-2017 | 11:11:35 | 200 | 18.46 | XAMS | 988291 | |
09-Jun-2017 | 11:09:33 | 620 | 18.46 | XAMS | 986033 | |
09-Jun-2017 | 11:04:01 | 647 | 18.425 | XAMS | 979740 | |
09-Jun-2017 | 11:02:29 | 90 | 18.43 | XAMS | 977147 | |
09-Jun-2017 | 11:02:29 | 607 | 18.43 | XAMS | 977143 | |
09-Jun-2017 | 11:02:23 | 669 | 18.435 | XAMS | 976718 | |
09-Jun-2017 | 10:53:16 | 733 | 18.43 | XAMS | 966016 | |
09-Jun-2017 | 10:52:23 | 664 | 18.44 | XAMS | 964860 | |
09-Jun-2017 | 10:44:56 | 685 | 18.44 | XAMS | 955385 | |
09-Jun-2017 | 10:41:37 | 724 | 18.45 | XAMS | 950379 | |
09-Jun-2017 | 10:37:51 | 654 | 18.455 | XAMS | 944651 | |
09-Jun-2017 | 10:32:00 | 736 | 18.465 | XAMS | 935906 | |
09-Jun-2017 | 10:27:47 | 735 | 18.47 | XAMS | 930608 | |
09-Jun-2017 | 10:21:18 | 379 | 18.48 | XAMS | 922679 | |
09-Jun-2017 | 10:20:59 | 355 | 18.48 | XAMS | 922051 | |
09-Jun-2017 | 10:18:32 | 351 | 18.48 | XAMS | 919075 | |
09-Jun-2017 | 10:18:32 | 363 | 18.48 | XAMS | 919073 | |
09-Jun-2017 | 10:15:19 | 553 | 18.48 | XAMS | 914315 | |
09-Jun-2017 | 10:15:19 | 97 | 18.48 | XAMS | 914311 | |
09-Jun-2017 | 10:10:50 | 39 | 18.485 | XAMS | 908513 | |
09-Jun-2017 | 10:10:50 | 200 | 18.485 | XAMS | 908511 | |
09-Jun-2017 | 10:10:03 | 464 | 18.485 | XAMS | 907648 | |
09-Jun-2017 | 10:08:21 | 670 | 18.49 | XAMS | 905417 | |
09-Jun-2017 | 10:04:02 | 750 | 18.5 | XAMS | 899385 | |
09-Jun-2017 | 09:55:50 | 410 | 18.5 | XAMS | 886872 | |
09-Jun-2017 | 09:55:50 | 300 | 18.5 | XAMS | 886870 | |
09-Jun-2017 | 09:52:46 | 27 | 18.49 | XAMS | 881869 | |
09-Jun-2017 | 09:52:39 | 200 | 18.49 | XAMS | 881650 | |
09-Jun-2017 | 09:52:38 | 462 | 18.49 | XAMS | 881598 | |
09-Jun-2017 | 09:47:55 | 721 | 18.505 | XAMS | 872805 | |
09-Jun-2017 | 09:39:51 | 717 | 18.5 | XAMS | 859869 | |
09-Jun-2017 | 09:35:58 | 722 | 18.525 | XAMS | 851166 | |
09-Jun-2017 | 09:34:15 | 29 | 18.515 | XAMS | 847684 | |
09-Jun-2017 | 09:28:30 | 209 | 18.51 | XAMS | 838064 | |
09-Jun-2017 | 09:28:30 | 400 | 18.51 | XAMS | 838062 | |
09-Jun-2017 | 09:27:20 | 531 | 18.52 | XAMS | 836091 | |
09-Jun-2017 | 09:27:20 | 203 | 18.52 | XAMS | 836089 | |
09-Jun-2017 | 09:19:51 | 725 | 18.505 | XAMS | 824851 | |
09-Jun-2017 | 09:15:37 | 709 | 18.5 | XAMS | 819763 | |
09-Jun-2017 | 09:11:22 | 635 | 18.51 | XAMS | 813793 | |
09-Jun-2017 | 09:06:24 | 200 | 18.505 | XAMS | 805687 | |
09-Jun-2017 | 09:05:01 | 265 | 18.505 | XAMS | 803185 | |
09-Jun-2017 | 09:03:18 | 497 | 18.51 | XAMS | 799447 | |
09-Jun-2017 | 09:03:18 | 171 | 18.51 | XAMS | 799445 | |
09-Jun-2017 | 09:02:40 | 76 | 18.515 | XAMS | 798638 | |
09-Jun-2017 | 09:02:40 | 572 | 18.515 | XAMS | 798636 | |
09-Jun-2017 | 08:50:38 | 251 | 18.48 | XAMS | 777785 | |
09-Jun-2017 | 08:49:50 | 429 | 18.48 | XAMS | 776260 | |
09-Jun-2017 | 08:48:30 | 466 | 18.48 | XAMS | 770615 | |
09-Jun-2017 | 08:46:44 | 200 | 18.48 | XAMS | 766914 | |
09-Jun-2017 | 08:46:29 | 686 | 18.485 | XAMS | 766372 | |
09-Jun-2017 | 08:39:59 | 737 | 18.495 | XAMS | 755776 | |
09-Jun-2017 | 08:39:42 | 754 | 18.5 | XAMS | 755104 | |
09-Jun-2017 | 08:33:39 | 757 | 18.455 | XAMS | 743280 | |
09-Jun-2017 | 08:32:29 | 652 | 18.45 | XAMS | 741581 | |
09-Jun-2017 | 08:25:02 | 4 | 18.42 | XAMS | 727320 | |
09-Jun-2017 | 08:25:02 | 703 | 18.42 | XAMS | 727318 | |
09-Jun-2017 | 08:23:56 | 610 | 18.415 | XAMS | 725441 | |
09-Jun-2017 | 08:22:26 | 623 | 18.41 | XAMS | 722890 | |
09-Jun-2017 | 08:18:54 | 530 | 18.4 | XAMS | 716396 | |
09-Jun-2017 | 08:18:54 | 182 | 18.4 | XAMS | 716394 | |
09-Jun-2017 | 08:17:13 | 662 | 18.4 | XAMS | 713469 | |
09-Jun-2017 | 08:15:51 | 661 | 18.41 | XAMS | 710717 | |
09-Jun-2017 | 08:15:40 | 617 | 18.415 | XAMS | 710229 | |
09-Jun-2017 | 08:12:43 | 744 | 18.405 | XAMS | 704754 | |
09-Jun-2017 | 08:12:37 | 733 | 18.405 | XAMS | 704580 | |
09-Jun-2017 | 08:11:37 | 707 | 18.41 | XAMS | 702748 | |
09-Jun-2017 | 08:05:14 | 634 | 18.4 | XAMS | 685228 | |
09-Jun-2017 | 08:04:17 | 227 | 18.41 | XAMS | 683184 | |
09-Jun-2017 | 08:04:02 | 391 | 18.41 | XAMS | 682772 | |
09-Jun-2017 | 08:00:57 | 607 | 18.4 | XAMS | 674741 | |
09-Jun-2017 | 07:58:33 | 649 | 18.405 | XAMS | 667342 | |
09-Jun-2017 | 07:55:38 | 103 | 18.42 | XAMS | 657448 | |
09-Jun-2017 | 07:55:31 | 595 | 18.42 | XAMS | 657005 | |
09-Jun-2017 | 07:53:23 | 670 | 18.43 | XAMS | 650956 | |
09-Jun-2017 | 07:50:45 | 565 | 18.425 | XAMS | 643413 | |
09-Jun-2017 | 07:50:27 | 70 | 18.425 | XAMS | 642446 | |
09-Jun-2017 | 07:48:57 | 705 | 18.435 | XAMS | 636274 | |
09-Jun-2017 | 07:46:58 | 756 | 18.475 | XAMS | 628651 | |
09-Jun-2017 | 07:46:34 | 134 | 18.48 | XAMS | 627554 | |
09-Jun-2017 | 07:46:34 | 333 | 18.48 | XAMS | 627552 | |
09-Jun-2017 | 07:46:34 | 63 | 18.48 | XAMS | 627550 | |
09-Jun-2017 | 07:46:33 | 148 | 18.48 | XAMS | 627451 | |
09-Jun-2017 | 07:40:50 | 370 | 18.48 | XAMS | 610603 | |
09-Jun-2017 | 07:40:50 | 281 | 18.48 | XAMS | 610605 | |
09-Jun-2017 | 07:40:50 | 756 | 18.48 | XAMS | 610598 | |
09-Jun-2017 | 07:35:49 | 749 | 18.47 | XAMS | 596873 | |
09-Jun-2017 | 07:33:38 | 735 | 18.47 | XAMS | 590770 | |
09-Jun-2017 | 07:33:38 | 751 | 18.47 | XAMS | 590759 | |
09-Jun-2017 | 07:32:51 | 669 | 18.475 | XAMS | 588292 | |
09-Jun-2017 | 07:27:57 | 489 | 18.49 | XAMS | 574807 | |
09-Jun-2017 | 07:27:57 | 152 | 18.49 | XAMS | 574805 | |
09-Jun-2017 | 07:27:10 | 506 | 18.5 | XAMS | 572966 | |
09-Jun-2017 | 07:27:10 | 139 | 18.5 | XAMS | 572964 | |
09-Jun-2017 | 07:24:33 | 707 | 18.515 | XAMS | 564262 | |
09-Jun-2017 | 07:20:49 | 701 | 18.485 | XAMS | 554874 | |
09-Jun-2017 | 07:19:15 | 648 | 18.515 | XAMS | 550816 | |
09-Jun-2017 | 07:18:54 | 638 | 18.535 | XAMS | 549432 | |
09-Jun-2017 | 07:18:29 | 98 | 18.53 | XAMS | 547983 | |
09-Jun-2017 | 07:16:37 | 99 | 18.54 | XAMS | 542894 | |
09-Jun-2017 | 07:16:37 | 627 | 18.54 | XAMS | 542892 | |
09-Jun-2017 | 07:13:35 | 674 | 18.525 | XAMS | 533644 | |
09-Jun-2017 | 07:11:40 | 644 | 18.525 | XAMS | 529099 | |
09-Jun-2017 | 07:11:03 | 16 | 18.54 | XAMS | 526810 | |
09-Jun-2017 | 07:11:03 | 238 | 18.54 | XAMS | 526808 | |
09-Jun-2017 | 07:11:03 | 700 | 18.54 | XAMS | 526806 | |
09-Jun-2017 | 07:11:03 | 1280 | 18.54 | XAMS | 526778 | |
09-Jun-2017 | 07:08:23 | 488 | 18.51 | XAMS | 519472 | |
09-Jun-2017 | 07:08:23 | 710 | 18.51 | XAMS | 519470 | |
09-Jun-2017 | 07:08:23 | 213 | 18.51 | XAMS | 519468 | |
09-Jun-2017 | 07:07:05 | 1600 | 18.495 | XAMS | 516543 | |
09-Jun-2017 | 07:03:32 | 547 | 18.445 | XAMS | 508334 | |
09-Jun-2017 | 07:03:25 | 200 | 18.445 | XAMS | 508016 | |
09-Jun-2017 | 07:01:07 | 719 | 18.375 | XAMS | 502158 | |
09-Jun-2017 | 07:00:17 | 626 | 18.395 | XAMS | 498559 | |
09-Jun-2017 | 07:00:12 | 401 | 18.41 | XAMS | 497837 | |
09-Jun-2017 | 07:00:11 | 305 | 18.41 | XAMS | 497826 | |
09-Jun-2017 | 07:00:11 | 716 | 18.41 | XAMS | 497824 |
Related Shares:
Relx