9th May 2017 17:38
9 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 152,858 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1599.3803 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,285,725 ordinary shares in treasury, and has 1,073,677,394 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,870,438 shares.
RELX NV announces that today it purchased through UBS Limited 136,099 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2081 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,541,946 ordinary shares in treasury, and has 956,595,250 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,337,568 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 May 2017 |
Number of ordinary shares purchased: | 152,858 |
Volume weighted average price paid per share (p): | 1599.3803 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
09-May-2017 | 15:28:29 | 240 | 1608.00 | XLON | 1286082 | |
09-May-2017 | 15:28:29 | 800 | 1608.00 | XLON | 1286074 | |
09-May-2017 | 15:28:29 | 5 | 1608.00 | XLON | 1286072 | |
09-May-2017 | 15:28:29 | 265 | 1608.00 | XLON | 1286080 | |
09-May-2017 | 15:28:29 | 261 | 1608.00 | XLON | 1286076 | |
09-May-2017 | 15:28:29 | 1,000 | 1608.00 | XLON | 1286078 | |
09-May-2017 | 15:28:29 | 565 | 1608.00 | XLON | 1286070 | |
09-May-2017 | 15:28:29 | 75 | 1608.00 | XLON | 1286068 | |
09-May-2017 | 15:28:00 | 319 | 1607.00 | XLON | 1284418 | |
09-May-2017 | 15:28:00 | 90 | 1607.00 | XLON | 1284416 | |
09-May-2017 | 15:25:54 | 645 | 1608.00 | XLON | 1277119 | |
09-May-2017 | 15:25:54 | 200 | 1608.00 | XLON | 1277121 | |
09-May-2017 | 15:25:54 | 622 | 1608.00 | XLON | 1277123 | |
09-May-2017 | 15:24:39 | 500 | 1608.00 | XLON | 1271709 | |
09-May-2017 | 15:24:39 | 362 | 1608.00 | XLON | 1271707 | |
09-May-2017 | 15:24:39 | 409 | 1608.00 | XLON | 1271711 | |
09-May-2017 | 15:23:44 | 582 | 1608.00 | XLON | 1268183 | |
09-May-2017 | 15:23:44 | 177 | 1608.00 | XLON | 1268181 | |
09-May-2017 | 15:23:44 | 667 | 1608.00 | XLON | 1268179 | |
09-May-2017 | 15:21:54 | 104 | 1607.00 | XLON | 1261242 | |
09-May-2017 | 15:21:54 | 500 | 1607.00 | XLON | 1261240 | |
09-May-2017 | 15:21:54 | 633 | 1607.00 | XLON | 1261238 | |
09-May-2017 | 15:16:04 | 335 | 1606.00 | XLON | 1238412 | |
09-May-2017 | 15:16:04 | 3,458 | 1606.00 | XLON | 1238410 | |
09-May-2017 | 15:16:04 | 1,008 | 1606.00 | XLON | 1238414 | |
09-May-2017 | 15:06:37 | 1,847 | 1601.00 | XLON | 1208296 | |
09-May-2017 | 15:04:49 | 1,453 | 1600.00 | XLON | 1201962 | |
09-May-2017 | 14:59:35 | 1,225 | 1600.00 | XLON | 1184999 | |
09-May-2017 | 14:53:59 | 1,424 | 1601.00 | XLON | 1170255 | |
09-May-2017 | 14:53:59 | 399 | 1601.00 | XLON | 1170253 | |
09-May-2017 | 14:53:44 | 666 | 1601.00 | XLON | 1169725 | |
09-May-2017 | 14:53:44 | 262 | 1601.00 | XLON | 1169723 | |
09-May-2017 | 14:47:12 | 1,244 | 1601.00 | XLON | 1154265 | |
09-May-2017 | 14:46:07 | 1,435 | 1601.00 | XLON | 1150986 | |
09-May-2017 | 14:42:15 | 1,342 | 1602.00 | XLON | 1140275 | |
09-May-2017 | 14:36:06 | 1,388 | 1602.00 | XLON | 1124309 | |
09-May-2017 | 14:33:47 | 1,447 | 1603.00 | XLON | 1118291 | |
09-May-2017 | 14:28:10 | 1,270 | 1603.00 | XLON | 1104767 | |
09-May-2017 | 14:28:08 | 160 | 1603.00 | XLON | 1104728 | |
09-May-2017 | 14:28:06 | 1,219 | 1604.00 | XLON | 1104643 | |
09-May-2017 | 14:20:48 | 435 | 1603.00 | XLON | 1084667 | |
09-May-2017 | 14:20:08 | 378 | 1603.00 | XLON | 1083191 | |
09-May-2017 | 14:20:06 | 284 | 1603.00 | XLON | 1083126 | |
09-May-2017 | 14:19:59 | 344 | 1603.00 | XLON | 1082813 | |
09-May-2017 | 14:19:24 | 684 | 1603.00 | XLON | 1081390 | |
09-May-2017 | 14:19:06 | 797 | 1603.00 | XLON | 1080631 | |
09-May-2017 | 14:18:54 | 1,564 | 1604.00 | XLON | 1080075 | |
09-May-2017 | 14:14:48 | 1,306 | 1605.00 | XLON | 1069834 | |
09-May-2017 | 14:14:48 | 1,334 | 1605.00 | XLON | 1069832 | |
09-May-2017 | 14:06:22 | 1,430 | 1604.00 | XLON | 1047379 | |
09-May-2017 | 14:04:31 | 2,147 | 1604.00 | XLON | 1042633 | |
09-May-2017 | 14:01:11 | 1,041 | 1605.00 | XLON | 1035623 | |
09-May-2017 | 14:01:11 | 2,698 | 1605.00 | XLON | 1035621 | |
09-May-2017 | 14:01:11 | 722 | 1605.00 | XLON | 1035625 | |
09-May-2017 | 13:59:55 | 846 | 1605.00 | XLON | 1031566 | |
09-May-2017 | 13:59:55 | 300 | 1605.00 | XLON | 1031564 | |
09-May-2017 | 13:59:55 | 796 | 1605.00 | XLON | 1031562 | |
09-May-2017 | 13:59:55 | 126 | 1605.00 | XLON | 1031560 | |
09-May-2017 | 13:59:55 | 97 | 1605.00 | XLON | 1031558 | |
09-May-2017 | 13:59:55 | 325 | 1605.00 | XLON | 1031556 | |
09-May-2017 | 13:35:20 | 681 | 1602.00 | XLON | 975524 | |
09-May-2017 | 13:35:20 | 618 | 1602.00 | XLON | 975522 | |
09-May-2017 | 13:31:58 | 643 | 1602.00 | XLON | 967607 | |
09-May-2017 | 13:31:58 | 837 | 1602.00 | XLON | 967609 | |
09-May-2017 | 13:30:47 | 1,427 | 1603.00 | XLON | 964487 | |
09-May-2017 | 13:19:50 | 1,396 | 1602.00 | XLON | 942653 | |
09-May-2017 | 13:15:16 | 660 | 1603.00 | XLON | 935744 | |
09-May-2017 | 13:15:16 | 562 | 1603.00 | XLON | 935742 | |
09-May-2017 | 13:13:17 | 1,376 | 1604.00 | XLON | 932977 | |
09-May-2017 | 13:11:30 | 72 | 1604.00 | XLON | 930575 | |
09-May-2017 | 13:11:30 | 1,177 | 1604.00 | XLON | 930573 | |
09-May-2017 | 13:11:30 | 1,328 | 1604.00 | XLON | 930571 | |
09-May-2017 | 12:59:52 | 1,271 | 1604.00 | XLON | 913943 | |
09-May-2017 | 12:50:16 | 572 | 1604.00 | XLON | 899680 | |
09-May-2017 | 12:50:16 | 633 | 1604.00 | XLON | 899678 | |
09-May-2017 | 12:45:02 | 1,144 | 1605.00 | XLON | 892308 | |
09-May-2017 | 12:45:02 | 290 | 1605.00 | XLON | 892306 | |
09-May-2017 | 12:41:49 | 1,441 | 1604.00 | XLON | 887540 | |
09-May-2017 | 12:39:40 | 1,408 | 1604.00 | XLON | 884588 | |
09-May-2017 | 12:34:05 | 649 | 1603.00 | XLON | 878047 | |
09-May-2017 | 12:34:05 | 632 | 1603.00 | XLON | 878045 | |
09-May-2017 | 12:34:05 | 100 | 1603.00 | XLON | 878043 | |
09-May-2017 | 12:34:05 | 639 | 1603.00 | XLON | 878041 | |
09-May-2017 | 12:34:05 | 504 | 1603.00 | XLON | 878039 | |
09-May-2017 | 12:25:30 | 1,276 | 1602.00 | XLON | 867652 | |
09-May-2017 | 12:22:56 | 2,247 | 1602.00 | XLON | 864888 | |
09-May-2017 | 12:08:17 | 1,441 | 1600.00 | XLON | 849171 | |
09-May-2017 | 12:08:17 | 382 | 1600.00 | XLON | 849169 | |
09-May-2017 | 12:05:56 | 934 | 1600.00 | XLON | 846979 | |
09-May-2017 | 12:04:56 | 150 | 1600.00 | XLON | 845968 | |
09-May-2017 | 11:57:58 | 261 | 1599.00 | XLON | 837943 | |
09-May-2017 | 11:54:47 | 495 | 1599.00 | XLON | 835061 | |
09-May-2017 | 11:54:03 | 63 | 1599.00 | XLON | 834278 | |
09-May-2017 | 11:52:54 | 474 | 1599.00 | XLON | 832428 | |
09-May-2017 | 11:52:54 | 753 | 1599.00 | XLON | 832426 | |
09-May-2017 | 11:46:15 | 384 | 1599.00 | XLON | 825983 | |
09-May-2017 | 11:46:15 | 666 | 1599.00 | XLON | 825981 | |
09-May-2017 | 11:46:15 | 414 | 1599.00 | XLON | 825979 | |
09-May-2017 | 11:33:31 | 1,269 | 1599.00 | XLON | 813892 | |
09-May-2017 | 11:24:00 | 1,399 | 1598.00 | XLON | 805184 | |
09-May-2017 | 11:16:51 | 961 | 1600.00 | XLON | 798607 | |
09-May-2017 | 11:16:51 | 363 | 1600.00 | XLON | 798605 | |
09-May-2017 | 11:11:02 | 1,427 | 1599.00 | XLON | 793495 | |
09-May-2017 | 11:02:25 | 309 | 1601.00 | XLON | 785853 | |
09-May-2017 | 11:02:25 | 1,000 | 1601.00 | XLON | 785851 | |
09-May-2017 | 10:59:41 | 1,205 | 1599.00 | XLON | 782954 | |
09-May-2017 | 10:59:41 | 189 | 1599.00 | XLON | 782952 | |
09-May-2017 | 10:59:41 | 1,230 | 1599.00 | XLON | 782950 | |
09-May-2017 | 10:59:01 | 632 | 1599.00 | XLON | 782278 | |
09-May-2017 | 10:58:56 | 618 | 1599.00 | XLON | 782199 | |
09-May-2017 | 10:58:43 | 818 | 1599.00 | XLON | 782028 | |
09-May-2017 | 10:58:43 | 670 | 1599.00 | XLON | 782026 | |
09-May-2017 | 10:58:41 | 274 | 1599.00 | XLON | 781991 | |
09-May-2017 | 10:58:40 | 999 | 1599.00 | XLON | 781966 | |
09-May-2017 | 10:44:21 | 177 | 1599.00 | XLON | 768246 | |
09-May-2017 | 10:44:21 | 1,054 | 1599.00 | XLON | 768244 | |
09-May-2017 | 10:44:21 | 275 | 1599.00 | XLON | 768242 | |
09-May-2017 | 10:43:13 | 146 | 1599.00 | XLON | 766713 | |
09-May-2017 | 10:43:13 | 540 | 1599.00 | XLON | 766700 | |
09-May-2017 | 10:43:13 | 595 | 1599.00 | XLON | 766698 | |
09-May-2017 | 10:43:13 | 121 | 1599.00 | XLON | 766696 | |
09-May-2017 | 10:43:13 | 255 | 1599.00 | XLON | 766694 | |
09-May-2017 | 10:28:32 | 1,246 | 1599.00 | XLON | 752499 | |
09-May-2017 | 10:21:41 | 264 | 1598.00 | XLON | 745500 | |
09-May-2017 | 10:21:41 | 249 | 1598.00 | XLON | 745498 | |
09-May-2017 | 10:21:41 | 331 | 1598.00 | XLON | 745496 | |
09-May-2017 | 10:18:50 | 621 | 1598.00 | XLON | 742055 | |
09-May-2017 | 10:11:28 | 66 | 1598.00 | XLON | 735401 | |
09-May-2017 | 10:11:28 | 1,055 | 1598.00 | XLON | 735399 | |
09-May-2017 | 10:11:28 | 193 | 1598.00 | XLON | 735397 | |
09-May-2017 | 10:11:28 | 223 | 1598.00 | XLON | 735395 | |
09-May-2017 | 10:11:28 | 125 | 1598.00 | XLON | 735393 | |
09-May-2017 | 10:11:28 | 1,038 | 1598.00 | XLON | 735391 | |
09-May-2017 | 10:07:23 | 79 | 1598.00 | XLON | 730931 | |
09-May-2017 | 09:48:06 | 587 | 1598.00 | XLON | 704318 | |
09-May-2017 | 09:48:06 | 800 | 1598.00 | XLON | 704316 | |
09-May-2017 | 09:48:06 | 1,323 | 1598.00 | XLON | 704310 | |
09-May-2017 | 09:42:26 | 1,635 | 1597.00 | XLON | 696297 | |
09-May-2017 | 09:41:26 | 1,481 | 1598.00 | XLON | 694851 | |
09-May-2017 | 09:31:14 | 1,225 | 1596.00 | XLON | 679073 | |
09-May-2017 | 09:31:14 | 366 | 1596.00 | XLON | 679071 | |
09-May-2017 | 09:13:38 | 1,369 | 1595.00 | XLON | 653161 | |
09-May-2017 | 09:10:54 | 1,361 | 1595.00 | XLON | 649311 | |
09-May-2017 | 09:05:26 | 1,338 | 1594.00 | XLON | 640584 | |
09-May-2017 | 09:03:08 | 1,433 | 1595.00 | XLON | 636739 | |
09-May-2017 | 08:53:24 | 1,089 | 1593.00 | XLON | 621131 | |
09-May-2017 | 08:53:24 | 149 | 1593.00 | XLON | 621129 | |
09-May-2017 | 08:47:32 | 1,422 | 1593.00 | XLON | 611622 | |
09-May-2017 | 08:47:32 | 13 | 1593.00 | XLON | 611620 | |
09-May-2017 | 08:47:00 | 97 | 1593.00 | XLON | 610818 | |
09-May-2017 | 08:47:00 | 466 | 1593.00 | XLON | 610820 | |
09-May-2017 | 08:45:40 | 685 | 1593.00 | XLON | 608856 | |
09-May-2017 | 08:43:02 | 372 | 1593.00 | XLON | 605133 | |
09-May-2017 | 08:43:02 | 783 | 1593.00 | XLON | 605131 | |
09-May-2017 | 08:43:02 | 99 | 1593.00 | XLON | 605122 | |
09-May-2017 | 08:43:02 | 153 | 1593.00 | XLON | 605115 | |
09-May-2017 | 08:41:56 | 1,420 | 1593.00 | XLON | 603188 | |
09-May-2017 | 08:35:35 | 1,358 | 1593.00 | XLON | 592537 | |
09-May-2017 | 08:30:18 | 964 | 1593.00 | XLON | 584225 | |
09-May-2017 | 08:30:18 | 490 | 1593.00 | XLON | 584223 | |
09-May-2017 | 08:28:06 | 1,000 | 1594.00 | XLON | 580387 | |
09-May-2017 | 08:28:06 | 1,746 | 1594.00 | XLON | 580385 | |
09-May-2017 | 08:22:49 | 1,280 | 1594.00 | XLON | 571476 | |
09-May-2017 | 08:21:36 | 1,322 | 1594.00 | XLON | 569024 | |
09-May-2017 | 08:20:35 | 1,457 | 1594.00 | XLON | 567720 | |
09-May-2017 | 08:16:36 | 1,441 | 1593.00 | XLON | 560370 | |
09-May-2017 | 08:05:36 | 1,470 | 1594.00 | XLON | 540974 | |
09-May-2017 | 08:02:53 | 1,141 | 1594.00 | XLON | 537036 | |
09-May-2017 | 08:02:53 | 98 | 1594.00 | XLON | 537034 | |
09-May-2017 | 07:56:45 | 1,365 | 1595.00 | XLON | 525414 | |
09-May-2017 | 07:53:34 | 435 | 1594.00 | XLON | 519852 | |
09-May-2017 | 07:53:34 | 1,000 | 1594.00 | XLON | 519850 | |
09-May-2017 | 07:50:32 | 881 | 1593.00 | XLON | 514229 | |
09-May-2017 | 07:50:32 | 10 | 1593.00 | XLON | 514227 | |
09-May-2017 | 07:50:32 | 596 | 1593.00 | XLON | 514231 | |
09-May-2017 | 07:48:39 | 370 | 1593.00 | XLON | 510947 | |
09-May-2017 | 07:48:39 | 1,108 | 1593.00 | XLON | 510945 | |
09-May-2017 | 07:44:57 | 519 | 1593.00 | XLON | 503226 | |
09-May-2017 | 07:44:57 | 900 | 1593.00 | XLON | 503224 | |
09-May-2017 | 07:44:57 | 464 | 1593.00 | XLON | 503222 | |
09-May-2017 | 07:44:57 | 249 | 1593.00 | XLON | 503220 | |
09-May-2017 | 07:44:57 | 400 | 1593.00 | XLON | 503218 | |
09-May-2017 | 07:44:57 | 235 | 1593.00 | XLON | 503216 | |
09-May-2017 | 07:36:23 | 1,449 | 1591.00 | XLON | 487258 | |
09-May-2017 | 07:34:45 | 708 | 1591.00 | XLON | 484756 | |
09-May-2017 | 07:34:45 | 373 | 1591.00 | XLON | 484754 | |
09-May-2017 | 07:31:39 | 120 | 1591.00 | XLON | 479588 | |
09-May-2017 | 07:27:19 | 1,333 | 1591.00 | XLON | 471972 | |
09-May-2017 | 07:27:16 | 402 | 1591.00 | XLON | 471753 | |
09-May-2017 | 07:27:16 | 350 | 1591.00 | XLON | 471751 | |
09-May-2017 | 07:27:16 | 95 | 1591.00 | XLON | 471749 | |
09-May-2017 | 07:27:16 | 342 | 1591.00 | XLON | 471747 | |
09-May-2017 | 07:27:16 | 153 | 1591.00 | XLON | 471745 | |
09-May-2017 | 07:23:23 | 281 | 1589.00 | XLON | 463269 | |
09-May-2017 | 07:23:23 | 1,135 | 1589.00 | XLON | 463267 | |
09-May-2017 | 07:19:32 | 1,235 | 1588.00 | XLON | 456625 | |
09-May-2017 | 07:19:31 | 1,349 | 1589.00 | XLON | 456598 | |
09-May-2017 | 07:18:50 | 1,295 | 1589.00 | XLON | 455405 |
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 May 2017 |
Number of ordinary shares purchased: | 136,099 |
Volume weighted average price paid per share (€): | 18.2081 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
09-May-2017 | 15:28:00 | 156 | 18.325 | XAMS | 1284460 | |
09-May-2017 | 15:28:00 | 259 | 18.325 | XAMS | 1284454 | |
09-May-2017 | 15:28:00 | 835 | 18.325 | XAMS | 1284458 | |
09-May-2017 | 15:28:00 | 176 | 18.325 | XAMS | 1284456 | |
09-May-2017 | 15:28:00 | 400 | 18.325 | XAMS | 1284452 | |
09-May-2017 | 15:27:59 | 418 | 18.325 | XAMS | 1284175 | |
09-May-2017 | 15:24:34 | 671 | 18.315 | XAMS | 1271391 | |
09-May-2017 | 15:24:32 | 726 | 18.315 | XAMS | 1271220 | |
09-May-2017 | 15:22:01 | 693 | 18.31 | XAMS | 1261801 | |
09-May-2017 | 15:20:56 | 699 | 18.315 | XAMS | 1257480 | |
09-May-2017 | 15:20:49 | 124 | 18.32 | XAMS | 1257063 | |
09-May-2017 | 15:20:49 | 1365 | 18.32 | XAMS | 1257061 | |
09-May-2017 | 15:20:42 | 312 | 18.325 | XAMS | 1256614 | |
09-May-2017 | 15:20:42 | 400 | 18.325 | XAMS | 1256612 | |
09-May-2017 | 15:19:32 | 615 | 18.32 | XAMS | 1251718 | |
09-May-2017 | 15:19:32 | 42 | 18.32 | XAMS | 1251716 | |
09-May-2017 | 15:18:44 | 746 | 18.32 | XAMS | 1248519 | |
09-May-2017 | 15:14:52 | 723 | 18.3 | XAMS | 1233938 | |
09-May-2017 | 15:13:34 | 29 | 18.305 | XAMS | 1229721 | |
09-May-2017 | 15:13:34 | 736 | 18.305 | XAMS | 1229725 | |
09-May-2017 | 15:13:34 | 989 | 18.305 | XAMS | 1229723 | |
09-May-2017 | 15:10:07 | 651 | 18.29 | XAMS | 1219245 | |
09-May-2017 | 15:08:37 | 110 | 18.285 | XAMS | 1214471 | |
09-May-2017 | 15:08:37 | 882 | 18.285 | XAMS | 1214469 | |
09-May-2017 | 15:07:49 | 200 | 18.28 | XAMS | 1212356 | |
09-May-2017 | 15:06:03 | 219 | 18.27 | XAMS | 1206192 | |
09-May-2017 | 15:06:03 | 490 | 18.27 | XAMS | 1206190 | |
09-May-2017 | 15:04:27 | 618 | 18.26 | XAMS | 1201137 | |
09-May-2017 | 15:02:20 | 637 | 18.26 | XAMS | 1195083 | |
09-May-2017 | 15:02:16 | 264 | 18.265 | XAMS | 1194927 | |
09-May-2017 | 15:02:16 | 477 | 18.265 | XAMS | 1194925 | |
09-May-2017 | 14:59:34 | 715 | 18.27 | XAMS | 1184965 | |
09-May-2017 | 14:58:33 | 675 | 18.265 | XAMS | 1181996 | |
09-May-2017 | 14:56:25 | 626 | 18.26 | XAMS | 1176387 | |
09-May-2017 | 14:56:25 | 100 | 18.26 | XAMS | 1176385 | |
09-May-2017 | 14:54:51 | 248 | 18.27 | XAMS | 1172194 | |
09-May-2017 | 14:54:51 | 450 | 18.27 | XAMS | 1172192 | |
09-May-2017 | 14:54:51 | 611 | 18.27 | XAMS | 1172190 | |
09-May-2017 | 14:52:52 | 350 | 18.265 | XAMS | 1167819 | |
09-May-2017 | 14:52:52 | 311 | 18.265 | XAMS | 1167817 | |
09-May-2017 | 14:52:52 | 720 | 18.265 | XAMS | 1167815 | |
09-May-2017 | 14:48:55 | 641 | 18.26 | XAMS | 1158562 | |
09-May-2017 | 14:47:12 | 642 | 18.265 | XAMS | 1154273 | |
09-May-2017 | 14:46:05 | 727 | 18.27 | XAMS | 1150902 | |
09-May-2017 | 14:44:44 | 128 | 18.27 | XAMS | 1147296 | |
09-May-2017 | 14:44:08 | 200 | 18.27 | XAMS | 1145778 | |
09-May-2017 | 14:44:05 | 300 | 18.27 | XAMS | 1145675 | |
09-May-2017 | 14:42:15 | 727 | 18.275 | XAMS | 1140277 | |
09-May-2017 | 14:39:25 | 349 | 18.27 | XAMS | 1132710 | |
09-May-2017 | 14:39:25 | 400 | 18.27 | XAMS | 1132708 | |
09-May-2017 | 14:39:25 | 508 | 18.27 | XAMS | 1132699 | |
09-May-2017 | 14:38:31 | 146 | 18.27 | XAMS | 1130422 | |
09-May-2017 | 14:35:44 | 439 | 18.28 | XAMS | 1123399 | |
09-May-2017 | 14:35:24 | 100 | 18.28 | XAMS | 1122558 | |
09-May-2017 | 14:35:03 | 90 | 18.28 | XAMS | 1121466 | |
09-May-2017 | 14:33:47 | 219 | 18.29 | XAMS | 1118297 | |
09-May-2017 | 14:33:47 | 400 | 18.29 | XAMS | 1118295 | |
09-May-2017 | 14:33:47 | 676 | 18.29 | XAMS | 1118293 | |
09-May-2017 | 14:32:42 | 639 | 18.29 | XAMS | 1115826 | |
09-May-2017 | 14:28:08 | 269 | 18.29 | XAMS | 1104713 | |
09-May-2017 | 14:28:08 | 400 | 18.29 | XAMS | 1104711 | |
09-May-2017 | 14:28:00 | 729 | 18.295 | XAMS | 1104235 | |
09-May-2017 | 14:24:44 | 255 | 18.27 | XAMS | 1094522 | |
09-May-2017 | 14:24:44 | 350 | 18.27 | XAMS | 1094520 | |
09-May-2017 | 14:24:33 | 628 | 18.27 | XAMS | 1094118 | |
09-May-2017 | 14:23:34 | 683 | 18.255 | XAMS | 1091158 | |
09-May-2017 | 14:18:54 | 713 | 18.265 | XAMS | 1080107 | |
09-May-2017 | 14:16:34 | 686 | 18.265 | XAMS | 1074445 | |
09-May-2017 | 14:15:43 | 669 | 18.275 | XAMS | 1072266 | |
09-May-2017 | 14:12:54 | 702 | 18.28 | XAMS | 1064471 | |
09-May-2017 | 14:12:38 | 728 | 18.285 | XAMS | 1063497 | |
09-May-2017 | 14:08:26 | 704 | 18.28 | XAMS | 1052510 | |
09-May-2017 | 14:06:28 | 369 | 18.265 | XAMS | 1047583 | |
09-May-2017 | 14:06:25 | 291 | 18.265 | XAMS | 1047478 | |
09-May-2017 | 14:03:51 | 720 | 18.26 | XAMS | 1041295 | |
09-May-2017 | 14:03:31 | 641 | 18.26 | XAMS | 1040593 | |
09-May-2017 | 14:00:17 | 1 | 18.29 | XAMS | 1033170 | |
09-May-2017 | 14:00:17 | 496 | 18.29 | XAMS | 1033168 | |
09-May-2017 | 14:00:17 | 247 | 18.29 | XAMS | 1033166 | |
09-May-2017 | 14:00:17 | 689 | 18.29 | XAMS | 1033164 | |
09-May-2017 | 13:58:17 | 297 | 18.27 | XAMS | 1026492 | |
09-May-2017 | 13:58:17 | 12 | 18.27 | XAMS | 1026484 | |
09-May-2017 | 13:58:17 | 400 | 18.27 | XAMS | 1026482 | |
09-May-2017 | 13:58:17 | 757 | 18.27 | XAMS | 1026480 | |
09-May-2017 | 13:54:45 | 148 | 18.26 | XAMS | 1018806 | |
09-May-2017 | 13:53:02 | 337 | 18.26 | XAMS | 1015295 | |
09-May-2017 | 13:51:51 | 320 | 18.26 | XAMS | 1012828 | |
09-May-2017 | 13:51:47 | 166 | 18.26 | XAMS | 1012661 | |
09-May-2017 | 13:51:47 | 400 | 18.26 | XAMS | 1012659 | |
09-May-2017 | 13:51:47 | 150 | 18.26 | XAMS | 1012657 | |
09-May-2017 | 13:48:26 | 638 | 18.255 | XAMS | 1004909 | |
09-May-2017 | 13:47:23 | 66 | 18.26 | XAMS | 1002666 | |
09-May-2017 | 13:47:23 | 580 | 18.26 | XAMS | 1002664 | |
09-May-2017 | 13:46:01 | 724 | 18.255 | XAMS | 1000105 | |
09-May-2017 | 13:42:20 | 516 | 18.245 | XAMS | 991698 | |
09-May-2017 | 13:42:20 | 220 | 18.245 | XAMS | 991696 | |
09-May-2017 | 13:41:19 | 654 | 18.25 | XAMS | 989247 | |
09-May-2017 | 13:41:19 | 607 | 18.25 | XAMS | 989239 | |
09-May-2017 | 13:38:31 | 100 | 18.25 | XAMS | 983061 | |
09-May-2017 | 13:35:46 | 506 | 18.255 | XAMS | 976486 | |
09-May-2017 | 13:35:46 | 130 | 18.255 | XAMS | 976484 | |
09-May-2017 | 13:35:46 | 100 | 18.255 | XAMS | 976482 | |
09-May-2017 | 13:34:59 | 237 | 18.26 | XAMS | 974669 | |
09-May-2017 | 13:34:59 | 400 | 18.26 | XAMS | 974667 | |
09-May-2017 | 13:34:59 | 632 | 18.26 | XAMS | 974665 | |
09-May-2017 | 13:34:59 | 926 | 18.26 | XAMS | 974663 | |
09-May-2017 | 13:34:53 | 24 | 18.26 | XAMS | 974388 | |
09-May-2017 | 13:31:11 | 823 | 18.25 | XAMS | 965621 | |
09-May-2017 | 13:30:05 | 891 | 18.235 | XAMS | 962237 | |
09-May-2017 | 13:25:33 | 620 | 18.22 | XAMS | 951897 | |
09-May-2017 | 13:19:04 | 738 | 18.22 | XAMS | 941840 | |
09-May-2017 | 13:16:12 | 616 | 18.225 | XAMS | 937867 | |
09-May-2017 | 13:13:17 | 676 | 18.24 | XAMS | 932975 | |
09-May-2017 | 13:11:23 | 620 | 18.245 | XAMS | 930327 | |
09-May-2017 | 13:09:10 | 350 | 18.245 | XAMS | 927060 | |
09-May-2017 | 13:09:04 | 10 | 18.245 | XAMS | 926894 | |
09-May-2017 | 13:08:48 | 347 | 18.245 | XAMS | 926543 | |
09-May-2017 | 13:07:24 | 271 | 18.25 | XAMS | 924675 | |
09-May-2017 | 13:07:24 | 400 | 18.25 | XAMS | 924673 | |
09-May-2017 | 13:07:24 | 69 | 18.25 | XAMS | 924671 | |
09-May-2017 | 13:02:04 | 645 | 18.25 | XAMS | 917124 | |
09-May-2017 | 13:02:04 | 96 | 18.25 | XAMS | 917122 | |
09-May-2017 | 12:59:52 | 712 | 18.245 | XAMS | 913941 | |
09-May-2017 | 12:56:46 | 685 | 18.25 | XAMS | 909222 | |
09-May-2017 | 12:53:19 | 661 | 18.245 | XAMS | 904085 | |
09-May-2017 | 12:50:55 | 600 | 18.24 | XAMS | 900570 | |
09-May-2017 | 12:48:00 | 670 | 18.24 | XAMS | 896614 | |
09-May-2017 | 12:45:10 | 630 | 18.245 | XAMS | 892490 | |
09-May-2017 | 12:41:49 | 615 | 18.24 | XAMS | 887511 | |
09-May-2017 | 12:36:21 | 624 | 18.24 | XAMS | 880743 | |
09-May-2017 | 12:34:19 | 632 | 18.23 | XAMS | 878318 | |
09-May-2017 | 12:32:20 | 96 | 18.235 | XAMS | 876200 | |
09-May-2017 | 12:32:20 | 562 | 18.235 | XAMS | 876197 | |
09-May-2017 | 12:27:21 | 3 | 18.235 | XAMS | 869921 | |
09-May-2017 | 12:27:21 | 532 | 18.235 | XAMS | 869919 | |
09-May-2017 | 12:27:20 | 92 | 18.235 | XAMS | 869796 | |
09-May-2017 | 12:25:17 | 215 | 18.235 | XAMS | 867461 | |
09-May-2017 | 12:25:17 | 385 | 18.235 | XAMS | 867459 | |
09-May-2017 | 12:25:09 | 648 | 18.235 | XAMS | 867328 | |
09-May-2017 | 12:22:41 | 750 | 18.23 | XAMS | 864579 | |
09-May-2017 | 12:15:20 | 603 | 18.21 | XAMS | 856445 | |
09-May-2017 | 12:11:25 | 44 | 18.205 | XAMS | 852455 | |
09-May-2017 | 12:11:21 | 564 | 18.205 | XAMS | 852380 | |
09-May-2017 | 12:08:13 | 685 | 18.205 | XAMS | 849119 | |
09-May-2017 | 12:03:33 | 638 | 18.205 | XAMS | 844681 | |
09-May-2017 | 12:02:42 | 727 | 18.205 | XAMS | 843716 | |
09-May-2017 | 11:59:59 | 690 | 18.21 | XAMS | 840713 | |
09-May-2017 | 11:56:21 | 620 | 18.205 | XAMS | 836393 | |
09-May-2017 | 11:52:42 | 235 | 18.205 | XAMS | 832310 | |
09-May-2017 | 11:52:42 | 400 | 18.205 | XAMS | 832308 | |
09-May-2017 | 11:52:42 | 361 | 18.205 | XAMS | 832304 | |
09-May-2017 | 11:51:28 | 106 | 18.205 | XAMS | 831073 | |
09-May-2017 | 11:50:05 | 215 | 18.205 | XAMS | 829617 | |
09-May-2017 | 11:44:32 | 676 | 18.205 | XAMS | 824043 | |
09-May-2017 | 11:38:40 | 333 | 18.21 | XAMS | 818554 | |
09-May-2017 | 11:38:40 | 302 | 18.21 | XAMS | 818556 | |
09-May-2017 | 11:33:31 | 687 | 18.205 | XAMS | 813894 | |
09-May-2017 | 11:29:07 | 745 | 18.21 | XAMS | 809859 | |
09-May-2017 | 11:23:56 | 659 | 18.205 | XAMS | 805125 | |
09-May-2017 | 11:21:08 | 611 | 18.205 | XAMS | 802560 | |
09-May-2017 | 11:21:08 | 35 | 18.205 | XAMS | 802558 | |
09-May-2017 | 11:16:13 | 426 | 18.22 | XAMS | 797925 | |
09-May-2017 | 11:16:13 | 280 | 18.22 | XAMS | 797923 | |
09-May-2017 | 11:16:13 | 402 | 18.22 | XAMS | 797919 | |
09-May-2017 | 11:16:13 | 38 | 18.22 | XAMS | 797921 | |
09-May-2017 | 11:16:13 | 269 | 18.22 | XAMS | 797917 | |
09-May-2017 | 11:15:16 | 2 | 18.22 | XAMS | 797218 | |
09-May-2017 | 11:11:02 | 665 | 18.215 | XAMS | 793501 | |
09-May-2017 | 11:11:02 | 208 | 18.215 | XAMS | 793499 | |
09-May-2017 | 11:11:02 | 62 | 18.215 | XAMS | 793497 | |
09-May-2017 | 11:11:01 | 399 | 18.215 | XAMS | 793488 | |
09-May-2017 | 11:06:33 | 626 | 18.21 | XAMS | 789700 | |
09-May-2017 | 11:02:18 | 681 | 18.21 | XAMS | 785379 | |
09-May-2017 | 11:01:06 | 718 | 18.215 | XAMS | 784117 | |
09-May-2017 | 10:55:44 | 22 | 18.21 | XAMS | 779226 | |
09-May-2017 | 10:55:44 | 395 | 18.21 | XAMS | 779224 | |
09-May-2017 | 10:54:57 | 314 | 18.21 | XAMS | 778379 | |
09-May-2017 | 10:49:25 | 717 | 18.21 | XAMS | 772855 | |
09-May-2017 | 10:44:00 | 80 | 18.21 | XAMS | 767714 | |
09-May-2017 | 10:44:00 | 400 | 18.21 | XAMS | 767712 | |
09-May-2017 | 10:44:00 | 258 | 18.21 | XAMS | 767710 | |
09-May-2017 | 10:39:31 | 628 | 18.215 | XAMS | 763830 | |
09-May-2017 | 10:39:04 | 7 | 18.22 | XAMS | 763263 | |
09-May-2017 | 10:39:04 | 596 | 18.22 | XAMS | 763261 | |
09-May-2017 | 10:35:16 | 601 | 18.21 | XAMS | 759064 | |
09-May-2017 | 10:28:48 | 673 | 18.21 | XAMS | 752702 | |
09-May-2017 | 10:26:25 | 645 | 18.205 | XAMS | 750392 | |
09-May-2017 | 10:21:41 | 634 | 18.2 | XAMS | 745479 | |
09-May-2017 | 10:19:51 | 616 | 18.205 | XAMS | 743422 | |
09-May-2017 | 10:17:20 | 338 | 18.195 | XAMS | 740717 | |
09-May-2017 | 10:17:20 | 351 | 18.195 | XAMS | 740715 | |
09-May-2017 | 10:10:51 | 674 | 18.19 | XAMS | 734509 | |
09-May-2017 | 10:10:51 | 12 | 18.19 | XAMS | 734507 | |
09-May-2017 | 10:08:22 | 625 | 18.195 | XAMS | 732247 | |
09-May-2017 | 10:04:54 | 15 | 18.175 | XAMS | 728130 | |
09-May-2017 | 10:03:42 | 713 | 18.175 | XAMS | 726786 | |
09-May-2017 | 09:58:17 | 581 | 18.18 | XAMS | 719201 | |
09-May-2017 | 09:58:17 | 41 | 18.18 | XAMS | 719199 | |
09-May-2017 | 09:56:18 | 323 | 18.175 | XAMS | 716061 | |
09-May-2017 | 09:52:25 | 608 | 18.18 | XAMS | 710716 | |
09-May-2017 | 09:52:21 | 12 | 18.18 | XAMS | 710678 | |
09-May-2017 | 09:48:07 | 710 | 18.185 | XAMS | 704448 | |
09-May-2017 | 09:48:07 | 709 | 18.185 | XAMS | 704441 | |
09-May-2017 | 09:41:37 | 603 | 18.175 | XAMS | 695109 | |
09-May-2017 | 09:41:04 | 680 | 18.18 | XAMS | 694288 | |
09-May-2017 | 09:38:34 | 638 | 18.17 | XAMS | 690110 | |
09-May-2017 | 09:31:08 | 702 | 18.14 | XAMS | 678939 | |
09-May-2017 | 09:25:26 | 139 | 18.13 | XAMS | 670452 | |
09-May-2017 | 09:25:26 | 119 | 18.13 | XAMS | 670448 | |
09-May-2017 | 09:25:26 | 400 | 18.13 | XAMS | 670450 | |
09-May-2017 | 09:22:36 | 262 | 18.13 | XAMS | 666498 | |
09-May-2017 | 09:21:21 | 485 | 18.13 | XAMS | 664540 | |
09-May-2017 | 09:19:01 | 738 | 18.14 | XAMS | 660511 | |
09-May-2017 | 09:15:16 | 331 | 18.13 | XAMS | 655205 | |
09-May-2017 | 09:09:49 | 657 | 18.135 | XAMS | 647749 | |
09-May-2017 | 09:05:26 | 84 | 18.13 | XAMS | 640563 | |
09-May-2017 | 09:05:26 | 585 | 18.13 | XAMS | 640561 | |
09-May-2017 | 09:04:14 | 687 | 18.135 | XAMS | 638221 | |
09-May-2017 | 09:03:08 | 737 | 18.135 | XAMS | 636741 | |
09-May-2017 | 09:03:00 | 604 | 18.14 | XAMS | 636586 | |
09-May-2017 | 09:00:28 | 746 | 18.14 | XAMS | 632869 | |
09-May-2017 | 08:54:10 | 299 | 18.11 | XAMS | 622227 | |
09-May-2017 | 08:53:24 | 709 | 18.115 | XAMS | 621127 | |
09-May-2017 | 08:51:58 | 685 | 18.115 | XAMS | 619068 | |
09-May-2017 | 08:49:06 | 420 | 18.105 | XAMS | 613781 | |
09-May-2017 | 08:49:06 | 302 | 18.105 | XAMS | 613779 | |
09-May-2017 | 08:47:32 | 658 | 18.115 | XAMS | 611624 | |
09-May-2017 | 08:47:00 | 628 | 18.115 | XAMS | 610806 | |
09-May-2017 | 08:41:19 | 294 | 18.12 | XAMS | 602321 | |
09-May-2017 | 08:41:19 | 400 | 18.12 | XAMS | 602319 | |
09-May-2017 | 08:39:01 | 643 | 18.12 | XAMS | 598519 | |
09-May-2017 | 08:37:05 | 658 | 18.115 | XAMS | 595178 | |
09-May-2017 | 08:35:34 | 605 | 18.115 | XAMS | 592422 | |
09-May-2017 | 08:30:18 | 700 | 18.115 | XAMS | 584227 | |
09-May-2017 | 08:28:16 | 469 | 18.12 | XAMS | 580607 | |
09-May-2017 | 08:28:16 | 241 | 18.12 | XAMS | 580609 | |
09-May-2017 | 08:25:34 | 729 | 18.12 | XAMS | 576409 | |
09-May-2017 | 08:23:58 | 661 | 18.12 | XAMS | 573795 | |
09-May-2017 | 08:22:50 | 646 | 18.12 | XAMS | 571492 | |
09-May-2017 | 08:22:50 | 7 | 18.12 | XAMS | 571490 | |
09-May-2017 | 08:22:49 | 694 | 18.125 | XAMS | 571474 | |
09-May-2017 | 08:22:49 | 19 | 18.125 | XAMS | 571472 | |
09-May-2017 | 08:20:34 | 696 | 18.125 | XAMS | 567716 | |
09-May-2017 | 08:19:21 | 601 | 18.13 | XAMS | 564853 | |
09-May-2017 | 08:18:38 | 749 | 18.13 | XAMS | 563553 | |
09-May-2017 | 08:16:36 | 743 | 18.12 | XAMS | 560372 | |
09-May-2017 | 08:09:42 | 373 | 18.12 | XAMS | 549148 | |
09-May-2017 | 08:09:42 | 350 | 18.12 | XAMS | 549146 | |
09-May-2017 | 08:05:34 | 747 | 18.135 | XAMS | 540946 | |
09-May-2017 | 08:03:11 | 721 | 18.13 | XAMS | 537424 | |
09-May-2017 | 08:00:02 | 658 | 18.13 | XAMS | 532478 | |
09-May-2017 | 07:57:49 | 740 | 18.14 | XAMS | 527739 | |
09-May-2017 | 07:56:43 | 647 | 18.15 | XAMS | 525335 | |
09-May-2017 | 07:56:43 | 733 | 18.15 | XAMS | 525332 | |
09-May-2017 | 07:54:11 | 507 | 18.145 | XAMS | 520898 | |
09-May-2017 | 07:54:11 | 171 | 18.145 | XAMS | 520896 | |
09-May-2017 | 07:53:04 | 701 | 18.135 | XAMS | 518913 | |
09-May-2017 | 07:50:32 | 617 | 18.13 | XAMS | 514233 | |
09-May-2017 | 07:49:44 | 625 | 18.135 | XAMS | 512855 | |
09-May-2017 | 07:47:58 | 146 | 18.14 | XAMS | 509847 | |
09-May-2017 | 07:47:58 | 594 | 18.14 | XAMS | 509845 | |
09-May-2017 | 07:44:57 | 656 | 18.13 | XAMS | 503228 | |
09-May-2017 | 07:43:31 | 715 | 18.125 | XAMS | 500453 | |
09-May-2017 | 07:42:26 | 615 | 18.13 | XAMS | 498658 | |
09-May-2017 | 07:38:52 | 618 | 18.11 | XAMS | 492042 | |
09-May-2017 | 07:36:23 | 676 | 18.1 | XAMS | 487212 | |
09-May-2017 | 07:36:03 | 685 | 18.105 | XAMS | 486703 | |
09-May-2017 | 07:29:47 | 224 | 18.09 | XAMS | 476170 | |
09-May-2017 | 07:29:47 | 389 | 18.09 | XAMS | 476167 | |
09-May-2017 | 07:27:19 | 489 | 18.095 | XAMS | 471978 | |
09-May-2017 | 07:27:19 | 174 | 18.095 | XAMS | 471976 | |
09-May-2017 | 07:27:15 | 636 | 18.095 | XAMS | 471704 | |
09-May-2017 | 07:27:04 | 696 | 18.1 | XAMS | 471389 | |
09-May-2017 | 07:23:42 | 686 | 18.07 | XAMS | 463730 | |
09-May-2017 | 07:23:23 | 638 | 18.075 | XAMS | 463258 | |
09-May-2017 | 07:22:15 | 452 | 18.065 | XAMS | 461410 | |
09-May-2017 | 07:22:15 | 174 | 18.065 | XAMS | 461408 | |
09-May-2017 | 07:20:42 | 400 | 18.07 | XAMS | 458766 | |
09-May-2017 | 07:20:42 | 119 | 18.075 | XAMS | 458761 | |
09-May-2017 | 07:20:42 | 563 | 18.075 | XAMS | 458759 | |
09-May-2017 | 07:19:31 | 614 | 18.07 | XAMS | 456600 | |
09-May-2017 | 07:18:44 | 315 | 18.08 | XAMS | 455235 | |
09-May-2017 | 07:18:44 | 400 | 18.08 | XAMS | 455233 | |
09-May-2017 | 07:18:44 | 510 | 18.08 | XAMS | 455228 | |
09-May-2017 | 07:18:39 | 177 | 18.08 | XAMS | 455083 | |
09-May-2017 | 07:17:48 | 171 | 18.075 | XAMS | 453677 | |
09-May-2017 | 07:17:32 | 328 | 18.09 | XAMS | 453314 | |
09-May-2017 | 07:17:32 | 400 | 18.09 | XAMS | 453312 | |
09-May-2017 | 07:17:32 | 686 | 18.09 | XAMS | 453308 |
Related Shares:
Relx