6th Apr 2017 17:19
6 April 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 160,820 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1570.9107 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,304,278 ordinary shares in treasury, and has 1,076,414,179 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 8,888,991 shares.
RELX NV announces that today it purchased through UBS Limited 143,188 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.4707 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 61,122,387 ordinary shares in treasury, and has 959,674,221 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 7,918,009 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: | 6 April 2017 |
Number of ordinary shares purchased: | 160,820 |
Volume weighted average price paid per share (p): | 1570.9107 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
06-Apr-2017 | 16:27:38 | 690 | 1572.00 | XLON | 1211262 | |
06-Apr-2017 | 16:27:38 | 500 | 1572.00 | XLON | 1211258 | |
06-Apr-2017 | 16:27:38 | 500 | 1572.00 | XLON | 1211256 | |
06-Apr-2017 | 16:27:38 | 600 | 1572.00 | XLON | 1211254 | |
06-Apr-2017 | 16:27:38 | 525 | 1572.00 | XLON | 1211252 | |
06-Apr-2017 | 16:27:38 | 172 | 1572.00 | XLON | 1211260 | |
06-Apr-2017 | 16:27:38 | 220 | 1572.00 | XLON | 1211242 | |
06-Apr-2017 | 16:27:38 | 168 | 1572.00 | XLON | 1211236 | |
06-Apr-2017 | 16:27:38 | 100 | 1572.00 | XLON | 1211238 | |
06-Apr-2017 | 16:27:38 | 100 | 1572.00 | XLON | 1211240 | |
06-Apr-2017 | 16:27:38 | 800 | 1572.00 | XLON | 1211244 | |
06-Apr-2017 | 16:27:38 | 800 | 1572.00 | XLON | 1211246 | |
06-Apr-2017 | 16:27:38 | 1,000 | 1572.00 | XLON | 1211248 | |
06-Apr-2017 | 16:27:38 | 525 | 1572.00 | XLON | 1211250 | |
06-Apr-2017 | 16:23:24 | 655 | 1572.00 | XLON | 1199353 | |
06-Apr-2017 | 16:23:24 | 800 | 1572.00 | XLON | 1199351 | |
06-Apr-2017 | 16:23:24 | 2,600 | 1572.00 | XLON | 1199349 | |
06-Apr-2017 | 16:23:24 | 1,000 | 1572.00 | XLON | 1199347 | |
06-Apr-2017 | 16:17:03 | 1,326 | 1570.00 | XLON | 1179158 | |
06-Apr-2017 | 16:17:03 | 1,363 | 1570.00 | XLON | 1179156 | |
06-Apr-2017 | 16:17:03 | 1,293 | 1570.00 | XLON | 1179154 | |
06-Apr-2017 | 16:17:03 | 727 | 1570.00 | XLON | 1179152 | |
06-Apr-2017 | 16:17:03 | 452 | 1570.00 | XLON | 1179150 | |
06-Apr-2017 | 16:14:07 | 370 | 1570.00 | XLON | 1171718 | |
06-Apr-2017 | 16:14:07 | 1,516 | 1570.00 | XLON | 1171714 | |
06-Apr-2017 | 16:14:07 | 1,316 | 1570.00 | XLON | 1171716 | |
06-Apr-2017 | 16:10:20 | 38 | 1570.00 | XLON | 1163156 | |
06-Apr-2017 | 16:08:16 | 401 | 1570.00 | XLON | 1158234 | |
06-Apr-2017 | 16:08:16 | 364 | 1570.00 | XLON | 1158232 | |
06-Apr-2017 | 16:08:16 | 364 | 1570.00 | XLON | 1158230 | |
06-Apr-2017 | 16:08:16 | 289 | 1570.00 | XLON | 1158228 | |
06-Apr-2017 | 16:08:16 | 295 | 1570.00 | XLON | 1158226 | |
06-Apr-2017 | 16:08:16 | 1,052 | 1570.00 | XLON | 1158224 | |
06-Apr-2017 | 16:08:16 | 208 | 1570.00 | XLON | 1158220 | |
06-Apr-2017 | 16:08:16 | 2,432 | 1570.00 | XLON | 1158222 | |
06-Apr-2017 | 16:06:38 | 513 | 1571.00 | XLON | 1154772 | |
06-Apr-2017 | 16:06:38 | 191 | 1571.00 | XLON | 1154770 | |
06-Apr-2017 | 16:06:38 | 204 | 1571.00 | XLON | 1154768 | |
06-Apr-2017 | 16:06:38 | 640 | 1571.00 | XLON | 1154766 | |
06-Apr-2017 | 15:44:25 | 427 | 1570.00 | XLON | 1105056 | |
06-Apr-2017 | 15:44:25 | 881 | 1570.00 | XLON | 1105054 | |
06-Apr-2017 | 15:37:28 | 1,292 | 1571.00 | XLON | 1086736 | |
06-Apr-2017 | 15:34:02 | 1,357 | 1571.00 | XLON | 1079449 | |
06-Apr-2017 | 15:33:01 | 1,100 | 1572.00 | XLON | 1077029 | |
06-Apr-2017 | 15:33:01 | 317 | 1572.00 | XLON | 1077031 | |
06-Apr-2017 | 15:33:01 | 1,454 | 1572.00 | XLON | 1077033 | |
06-Apr-2017 | 15:33:01 | 58 | 1572.00 | XLON | 1077027 | |
06-Apr-2017 | 15:25:12 | 709 | 1572.00 | XLON | 1058548 | |
06-Apr-2017 | 15:25:12 | 688 | 1572.00 | XLON | 1058546 | |
06-Apr-2017 | 15:18:52 | 1,565 | 1572.00 | XLON | 1041569 | |
06-Apr-2017 | 15:16:59 | 1,502 | 1572.00 | XLON | 1037324 | |
06-Apr-2017 | 15:13:12 | 1,400 | 1572.00 | XLON | 1029189 | |
06-Apr-2017 | 15:09:30 | 1,375 | 1573.00 | XLON | 1020946 | |
06-Apr-2017 | 15:03:38 | 10 | 1575.00 | XLON | 1007213 | |
06-Apr-2017 | 15:03:38 | 800 | 1575.00 | XLON | 1007211 | |
06-Apr-2017 | 15:03:38 | 500 | 1575.00 | XLON | 1007209 | |
06-Apr-2017 | 15:03:38 | 14 | 1575.00 | XLON | 1007195 | |
06-Apr-2017 | 15:03:38 | 1,401 | 1575.00 | XLON | 1007197 | |
06-Apr-2017 | 14:56:20 | 369 | 1574.00 | XLON | 990164 | |
06-Apr-2017 | 14:56:20 | 400 | 1574.00 | XLON | 990162 | |
06-Apr-2017 | 14:56:20 | 800 | 1574.00 | XLON | 990160 | |
06-Apr-2017 | 14:50:04 | 1,524 | 1574.00 | XLON | 975590 | |
06-Apr-2017 | 14:50:04 | 15 | 1574.00 | XLON | 975587 | |
06-Apr-2017 | 14:48:36 | 2 | 1575.00 | XLON | 971979 | |
06-Apr-2017 | 14:48:36 | 1,258 | 1575.00 | XLON | 971977 | |
06-Apr-2017 | 14:44:55 | 1,571 | 1576.00 | XLON | 962718 | |
06-Apr-2017 | 14:42:53 | 1,416 | 1576.00 | XLON | 958318 | |
06-Apr-2017 | 14:35:29 | 531 | 1576.00 | XLON | 941153 | |
06-Apr-2017 | 14:35:29 | 13 | 1576.00 | XLON | 941157 | |
06-Apr-2017 | 14:35:29 | 1,000 | 1576.00 | XLON | 941155 | |
06-Apr-2017 | 14:32:01 | 1,569 | 1576.00 | XLON | 931646 | |
06-Apr-2017 | 14:30:59 | 1,466 | 1576.00 | XLON | 929112 | |
06-Apr-2017 | 14:29:00 | 481 | 1575.00 | XLON | 919480 | |
06-Apr-2017 | 14:29:00 | 795 | 1575.00 | XLON | 919478 | |
06-Apr-2017 | 14:27:18 | 138 | 1575.00 | XLON | 912257 | |
06-Apr-2017 | 14:27:18 | 1,538 | 1575.00 | XLON | 912255 | |
06-Apr-2017 | 14:20:44 | 1,339 | 1575.00 | XLON | 896946 | |
06-Apr-2017 | 14:20:44 | 35 | 1575.00 | XLON | 896944 | |
06-Apr-2017 | 14:20:44 | 1,000 | 1575.00 | XLON | 896948 | |
06-Apr-2017 | 14:20:44 | 481 | 1575.00 | XLON | 896950 | |
06-Apr-2017 | 14:11:02 | 336 | 1574.00 | XLON | 882211 | |
06-Apr-2017 | 14:11:02 | 1,494 | 1574.00 | XLON | 882209 | |
06-Apr-2017 | 14:11:02 | 989 | 1574.00 | XLON | 882207 | |
06-Apr-2017 | 13:57:51 | 1,453 | 1573.00 | XLON | 867000 | |
06-Apr-2017 | 13:42:00 | 1,274 | 1572.00 | XLON | 850584 | |
06-Apr-2017 | 13:34:45 | 291 | 1572.00 | XLON | 842364 | |
06-Apr-2017 | 13:34:45 | 974 | 1572.00 | XLON | 842362 | |
06-Apr-2017 | 13:28:43 | 1,032 | 1574.00 | XLON | 835146 | |
06-Apr-2017 | 13:28:43 | 246 | 1574.00 | XLON | 835144 | |
06-Apr-2017 | 13:25:11 | 433 | 1573.00 | XLON | 830993 | |
06-Apr-2017 | 13:25:11 | 1,096 | 1573.00 | XLON | 830991 | |
06-Apr-2017 | 13:20:12 | 1,321 | 1572.00 | XLON | 825571 | |
06-Apr-2017 | 13:17:11 | 1,100 | 1573.00 | XLON | 822395 | |
06-Apr-2017 | 13:17:11 | 255 | 1573.00 | XLON | 822393 | |
06-Apr-2017 | 13:12:36 | 1,435 | 1574.00 | XLON | 817927 | |
06-Apr-2017 | 13:10:44 | 1,178 | 1574.00 | XLON | 815847 | |
06-Apr-2017 | 13:10:44 | 100 | 1574.00 | XLON | 815845 | |
06-Apr-2017 | 12:50:26 | 1,536 | 1573.00 | XLON | 796748 | |
06-Apr-2017 | 12:47:26 | 1,308 | 1573.00 | XLON | 794355 | |
06-Apr-2017 | 12:45:33 | 717 | 1573.00 | XLON | 793075 | |
06-Apr-2017 | 12:45:33 | 165 | 1573.00 | XLON | 793077 | |
06-Apr-2017 | 12:45:33 | 670 | 1573.00 | XLON | 793079 | |
06-Apr-2017 | 12:42:30 | 1,440 | 1573.00 | XLON | 790538 | |
06-Apr-2017 | 12:26:37 | 1,397 | 1572.00 | XLON | 776657 | |
06-Apr-2017 | 12:21:21 | 1,401 | 1573.00 | XLON | 773016 | |
06-Apr-2017 | 12:15:00 | 1,573 | 1572.00 | XLON | 767924 | |
06-Apr-2017 | 12:02:14 | 2,978 | 1572.00 | XLON | 758046 | |
06-Apr-2017 | 11:42:36 | 1,198 | 1572.00 | XLON | 740094 | |
06-Apr-2017 | 11:42:36 | 394 | 1572.00 | XLON | 740092 | |
06-Apr-2017 | 11:40:12 | 831 | 1570.00 | XLON | 738387 | |
06-Apr-2017 | 11:40:11 | 664 | 1570.00 | XLON | 738374 | |
06-Apr-2017 | 11:34:43 | 2,188 | 1570.00 | XLON | 733887 | |
06-Apr-2017 | 11:34:43 | 424 | 1570.00 | XLON | 733889 | |
06-Apr-2017 | 11:33:00 | 394 | 1569.00 | XLON | 731373 | |
06-Apr-2017 | 11:12:27 | 1,570 | 1570.00 | XLON | 713633 | |
06-Apr-2017 | 11:08:49 | 1,468 | 1570.00 | XLON | 710488 | |
06-Apr-2017 | 11:08:49 | 1,726 | 1571.00 | XLON | 710476 | |
06-Apr-2017 | 11:05:55 | 1,449 | 1569.00 | XLON | 707287 | |
06-Apr-2017 | 11:01:12 | 1,544 | 1570.00 | XLON | 703273 | |
06-Apr-2017 | 10:27:08 | 1,401 | 1571.00 | XLON | 656288 | |
06-Apr-2017 | 10:25:33 | 409 | 1571.00 | XLON | 654107 | |
06-Apr-2017 | 10:25:33 | 970 | 1571.00 | XLON | 654105 | |
06-Apr-2017 | 10:23:20 | 600 | 1572.00 | XLON | 650943 | |
06-Apr-2017 | 10:23:20 | 973 | 1572.00 | XLON | 650945 | |
06-Apr-2017 | 10:16:50 | 1,454 | 1572.00 | XLON | 643462 | |
06-Apr-2017 | 10:11:14 | 96 | 1572.00 | XLON | 636530 | |
06-Apr-2017 | 10:11:14 | 733 | 1572.00 | XLON | 636528 | |
06-Apr-2017 | 10:11:14 | 447 | 1572.00 | XLON | 636526 | |
06-Apr-2017 | 10:11:14 | 5 | 1572.00 | XLON | 636524 | |
06-Apr-2017 | 10:11:14 | 1,324 | 1572.00 | XLON | 636522 | |
06-Apr-2017 | 09:48:38 | 832 | 1569.00 | XLON | 606602 | |
06-Apr-2017 | 09:48:38 | 763 | 1569.00 | XLON | 606600 | |
06-Apr-2017 | 09:47:48 | 2,021 | 1570.00 | XLON | 605326 | |
06-Apr-2017 | 09:30:39 | 1,517 | 1568.00 | XLON | 579805 | |
06-Apr-2017 | 09:24:59 | 1,348 | 1566.00 | XLON | 572413 | |
06-Apr-2017 | 09:20:21 | 1,531 | 1567.00 | XLON | 566527 | |
06-Apr-2017 | 09:15:21 | 1,456 | 1567.00 | XLON | 558560 | |
06-Apr-2017 | 09:10:49 | 1,400 | 1566.00 | XLON | 552102 | |
06-Apr-2017 | 09:09:46 | 1,564 | 1567.00 | XLON | 550246 | |
06-Apr-2017 | 09:05:53 | 798 | 1566.00 | XLON | 543565 | |
06-Apr-2017 | 09:05:51 | 775 | 1566.00 | XLON | 543552 | |
06-Apr-2017 | 08:57:34 | 1,553 | 1567.00 | XLON | 529264 | |
06-Apr-2017 | 08:51:52 | 1,394 | 1566.00 | XLON | 519109 | |
06-Apr-2017 | 08:47:34 | 629 | 1568.00 | XLON | 511478 | |
06-Apr-2017 | 08:47:34 | 900 | 1568.00 | XLON | 511476 | |
06-Apr-2017 | 08:45:38 | 1,469 | 1568.00 | XLON | 508293 | |
06-Apr-2017 | 08:45:38 | 42 | 1568.00 | XLON | 508295 | |
06-Apr-2017 | 08:44:04 | 1,486 | 1568.00 | XLON | 505533 | |
06-Apr-2017 | 08:43:02 | 1,520 | 1568.00 | XLON | 503880 | |
06-Apr-2017 | 08:43:02 | 77 | 1568.00 | XLON | 503878 | |
06-Apr-2017 | 08:35:31 | 718 | 1566.00 | XLON | 491938 | |
06-Apr-2017 | 08:35:31 | 570 | 1566.00 | XLON | 491936 | |
06-Apr-2017 | 08:35:31 | 8 | 1566.00 | XLON | 491934 | |
06-Apr-2017 | 08:28:35 | 1,497 | 1567.00 | XLON | 480798 | |
06-Apr-2017 | 08:26:21 | 1,202 | 1568.00 | XLON | 477546 | |
06-Apr-2017 | 08:26:21 | 238 | 1568.00 | XLON | 477544 | |
06-Apr-2017 | 08:22:49 | 1,299 | 1568.00 | XLON | 471966 | |
06-Apr-2017 | 08:20:47 | 189 | 1567.00 | XLON | 468525 | |
06-Apr-2017 | 08:20:47 | 500 | 1567.00 | XLON | 468523 | |
06-Apr-2017 | 08:20:47 | 767 | 1567.00 | XLON | 468521 | |
06-Apr-2017 | 08:20:47 | 1,488 | 1567.00 | XLON | 468518 | |
06-Apr-2017 | 08:20:47 | 1,266 | 1567.00 | XLON | 468516 | |
06-Apr-2017 | 08:16:59 | 1,413 | 1564.00 | XLON | 461531 | |
06-Apr-2017 | 08:16:02 | 102 | 1566.00 | XLON | 459829 | |
06-Apr-2017 | 08:16:02 | 148 | 1566.00 | XLON | 459827 | |
06-Apr-2017 | 08:16:02 | 1,021 | 1566.00 | XLON | 459825 | |
06-Apr-2017 | 08:13:33 | 1,472 | 1567.00 | XLON | 455361 | |
06-Apr-2017 | 08:10:39 | 1,462 | 1569.00 | XLON | 450071 | |
06-Apr-2017 | 08:10:14 | 1,463 | 1570.00 | XLON | 449296 | |
06-Apr-2017 | 08:10:02 | 998 | 1571.00 | XLON | 448941 | |
06-Apr-2017 | 08:10:02 | 300 | 1571.00 | XLON | 448939 | |
06-Apr-2017 | 08:10:02 | 142 | 1571.00 | XLON | 448937 | |
06-Apr-2017 | 08:09:14 | 1,407 | 1571.00 | XLON | 447514 | |
06-Apr-2017 | 08:05:44 | 197 | 1568.00 | XLON | 439839 | |
06-Apr-2017 | 08:05:44 | 1,314 | 1568.00 | XLON | 439837 | |
06-Apr-2017 | 08:05:37 | 1,283 | 1569.00 | XLON | 439562 | |
06-Apr-2017 | 08:03:18 | 1,716 | 1569.00 | XLON | 435555 | |
06-Apr-2017 | 08:03:01 | 1,411 | 1570.00 | XLON | 435107 |
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: | 6 April 2017 |
Number of ordinary shares purchased: | 143,188 |
Volume weighted average price paid per share (€): | 17.4707 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
06-Apr-2017 | 16:28:02 | 53 | 17.505 | XAMS | 1212555 | |
06-Apr-2017 | 16:28:02 | 764 | 17.505 | XAMS | 1212553 | |
06-Apr-2017 | 16:27:15 | 25 | 17.495 | XAMS | 1210193 | |
06-Apr-2017 | 16:27:15 | 628 | 17.495 | XAMS | 1210191 | |
06-Apr-2017 | 16:27:15 | 753 | 17.495 | XAMS | 1210189 | |
06-Apr-2017 | 16:24:37 | 318 | 17.495 | XAMS | 1203092 | |
06-Apr-2017 | 16:24:37 | 312 | 17.495 | XAMS | 1203090 | |
06-Apr-2017 | 16:24:08 | 1103 | 17.505 | XAMS | 1201476 | |
06-Apr-2017 | 16:23:24 | 650 | 17.5 | XAMS | 1199314 | |
06-Apr-2017 | 16:23:24 | 34 | 17.5 | XAMS | 1199316 | |
06-Apr-2017 | 16:23:24 | 689 | 17.5 | XAMS | 1199281 | |
06-Apr-2017 | 16:22:15 | 316 | 17.49 | XAMS | 1195960 | |
06-Apr-2017 | 16:22:15 | 423 | 17.49 | XAMS | 1195958 | |
06-Apr-2017 | 16:21:20 | 14 | 17.485 | XAMS | 1192663 | |
06-Apr-2017 | 16:21:20 | 400 | 17.485 | XAMS | 1192661 | |
06-Apr-2017 | 16:21:20 | 328 | 17.485 | XAMS | 1192659 | |
06-Apr-2017 | 16:21:20 | 9 | 17.485 | XAMS | 1192657 | |
06-Apr-2017 | 16:20:10 | 364 | 17.47 | XAMS | 1188655 | |
06-Apr-2017 | 16:17:03 | 450 | 17.47 | XAMS | 1179160 | |
06-Apr-2017 | 16:17:03 | 28 | 17.47 | XAMS | 1179164 | |
06-Apr-2017 | 16:17:03 | 188 | 17.47 | XAMS | 1179162 | |
06-Apr-2017 | 16:15:46 | 739 | 17.48 | XAMS | 1175783 | |
06-Apr-2017 | 16:15:46 | 60 | 17.48 | XAMS | 1175781 | |
06-Apr-2017 | 16:15:46 | 489 | 17.48 | XAMS | 1175779 | |
06-Apr-2017 | 16:15:46 | 166 | 17.48 | XAMS | 1175777 | |
06-Apr-2017 | 16:15:46 | 234 | 17.48 | XAMS | 1175775 | |
06-Apr-2017 | 16:15:46 | 891 | 17.48 | XAMS | 1175773 | |
06-Apr-2017 | 16:11:45 | 738 | 17.48 | XAMS | 1166053 | |
06-Apr-2017 | 16:11:45 | 802 | 17.48 | XAMS | 1166051 | |
06-Apr-2017 | 16:07:36 | 219 | 17.475 | XAMS | 1156542 | |
06-Apr-2017 | 16:07:34 | 475 | 17.475 | XAMS | 1156490 | |
06-Apr-2017 | 16:07:34 | 406 | 17.475 | XAMS | 1156488 | |
06-Apr-2017 | 16:07:26 | 620 | 17.475 | XAMS | 1156253 | |
06-Apr-2017 | 16:06:13 | 960 | 17.48 | XAMS | 1153986 | |
06-Apr-2017 | 16:06:13 | 368 | 17.48 | XAMS | 1153984 | |
06-Apr-2017 | 16:01:37 | 671 | 17.48 | XAMS | 1144282 | |
06-Apr-2017 | 16:00:15 | 790 | 17.48 | XAMS | 1140461 | |
06-Apr-2017 | 15:59:41 | 1174 | 17.48 | XAMS | 1138198 | |
06-Apr-2017 | 15:54:00 | 243 | 17.475 | XAMS | 1126082 | |
06-Apr-2017 | 15:54:00 | 391 | 17.475 | XAMS | 1126080 | |
06-Apr-2017 | 15:53:23 | 365 | 17.48 | XAMS | 1124734 | |
06-Apr-2017 | 15:53:23 | 221 | 17.48 | XAMS | 1124732 | |
06-Apr-2017 | 15:53:23 | 161 | 17.48 | XAMS | 1124719 | |
06-Apr-2017 | 15:53:23 | 633 | 17.48 | XAMS | 1124717 | |
06-Apr-2017 | 15:50:47 | 50 | 17.47 | XAMS | 1118931 | |
06-Apr-2017 | 15:50:47 | 42 | 17.47 | XAMS | 1118929 | |
06-Apr-2017 | 15:50:47 | 400 | 17.47 | XAMS | 1118927 | |
06-Apr-2017 | 15:50:47 | 552 | 17.47 | XAMS | 1118925 | |
06-Apr-2017 | 15:48:27 | 57 | 17.455 | XAMS | 1113982 | |
06-Apr-2017 | 15:44:25 | 298 | 17.455 | XAMS | 1105061 | |
06-Apr-2017 | 15:44:25 | 367 | 17.455 | XAMS | 1105059 | |
06-Apr-2017 | 15:41:29 | 118 | 17.46 | XAMS | 1097954 | |
06-Apr-2017 | 15:41:23 | 300 | 17.46 | XAMS | 1097653 | |
06-Apr-2017 | 15:41:23 | 300 | 17.46 | XAMS | 1097651 | |
06-Apr-2017 | 15:41:23 | 19 | 17.46 | XAMS | 1097649 | |
06-Apr-2017 | 15:40:57 | 58 | 17.465 | XAMS | 1095906 | |
06-Apr-2017 | 15:40:57 | 631 | 17.465 | XAMS | 1095884 | |
06-Apr-2017 | 15:40:28 | 8 | 17.46 | XAMS | 1094111 | |
06-Apr-2017 | 15:37:28 | 166 | 17.46 | XAMS | 1086789 | |
06-Apr-2017 | 15:37:28 | 555 | 17.46 | XAMS | 1086787 | |
06-Apr-2017 | 15:37:20 | 948 | 17.465 | XAMS | 1086423 | |
06-Apr-2017 | 15:32:08 | 40 | 17.485 | XAMS | 1075130 | |
06-Apr-2017 | 15:32:08 | 650 | 17.485 | XAMS | 1075128 | |
06-Apr-2017 | 15:32:08 | 94 | 17.485 | XAMS | 1075126 | |
06-Apr-2017 | 15:32:08 | 654 | 17.485 | XAMS | 1075124 | |
06-Apr-2017 | 15:29:46 | 691 | 17.475 | XAMS | 1069809 | |
06-Apr-2017 | 15:26:22 | 476 | 17.475 | XAMS | 1061763 | |
06-Apr-2017 | 15:26:15 | 260 | 17.475 | XAMS | 1061557 | |
06-Apr-2017 | 15:25:13 | 310 | 17.485 | XAMS | 1058601 | |
06-Apr-2017 | 15:25:06 | 111 | 17.485 | XAMS | 1058295 | |
06-Apr-2017 | 15:25:05 | 315 | 17.485 | XAMS | 1058260 | |
06-Apr-2017 | 15:25:03 | 705 | 17.49 | XAMS | 1058108 | |
06-Apr-2017 | 15:20:00 | 715 | 17.485 | XAMS | 1044668 | |
06-Apr-2017 | 15:18:32 | 580 | 17.49 | XAMS | 1040724 | |
06-Apr-2017 | 15:18:32 | 150 | 17.49 | XAMS | 1040722 | |
06-Apr-2017 | 15:16:59 | 656 | 17.49 | XAMS | 1037339 | |
06-Apr-2017 | 15:13:20 | 638 | 17.49 | XAMS | 1029590 | |
06-Apr-2017 | 15:13:12 | 632 | 17.485 | XAMS | 1029191 | |
06-Apr-2017 | 15:11:09 | 131 | 17.49 | XAMS | 1024632 | |
06-Apr-2017 | 15:11:09 | 200 | 17.49 | XAMS | 1024630 | |
06-Apr-2017 | 15:11:09 | 207 | 17.49 | XAMS | 1024628 | |
06-Apr-2017 | 15:11:09 | 102 | 17.49 | XAMS | 1024626 | |
06-Apr-2017 | 15:09:30 | 773 | 17.495 | XAMS | 1020944 | |
06-Apr-2017 | 15:06:45 | 730 | 17.495 | XAMS | 1014800 | |
06-Apr-2017 | 15:04:33 | 702 | 17.51 | XAMS | 1009456 | |
06-Apr-2017 | 15:03:42 | 770 | 17.515 | XAMS | 1007354 | |
06-Apr-2017 | 15:03:31 | 1016 | 17.52 | XAMS | 1006998 | |
06-Apr-2017 | 15:01:33 | 393 | 17.505 | XAMS | 1002912 | |
06-Apr-2017 | 15:01:33 | 326 | 17.505 | XAMS | 1002910 | |
06-Apr-2017 | 14:56:50 | 654 | 17.495 | XAMS | 991106 | |
06-Apr-2017 | 14:52:47 | 107 | 17.48 | XAMS | 981562 | |
06-Apr-2017 | 14:52:47 | 107 | 17.48 | XAMS | 981560 | |
06-Apr-2017 | 14:52:47 | 436 | 17.48 | XAMS | 981558 | |
06-Apr-2017 | 14:50:04 | 658 | 17.49 | XAMS | 975594 | |
06-Apr-2017 | 14:48:36 | 62 | 17.5 | XAMS | 971981 | |
06-Apr-2017 | 14:48:36 | 580 | 17.5 | XAMS | 971975 | |
06-Apr-2017 | 14:47:52 | 548 | 17.505 | XAMS | 970046 | |
06-Apr-2017 | 14:47:52 | 200 | 17.505 | XAMS | 970044 | |
06-Apr-2017 | 14:47:52 | 697 | 17.505 | XAMS | 970042 | |
06-Apr-2017 | 14:42:20 | 356 | 17.515 | XAMS | 957228 | |
06-Apr-2017 | 14:42:20 | 400 | 17.515 | XAMS | 957226 | |
06-Apr-2017 | 14:42:20 | 666 | 17.515 | XAMS | 957216 | |
06-Apr-2017 | 14:42:20 | 1 | 17.515 | XAMS | 957224 | |
06-Apr-2017 | 14:37:23 | 760 | 17.505 | XAMS | 946369 | |
06-Apr-2017 | 14:36:58 | 771 | 17.51 | XAMS | 945433 | |
06-Apr-2017 | 14:32:45 | 769 | 17.51 | XAMS | 933942 | |
06-Apr-2017 | 14:32:01 | 632 | 17.515 | XAMS | 931648 | |
06-Apr-2017 | 14:29:01 | 515 | 17.505 | XAMS | 919621 | |
06-Apr-2017 | 14:29:01 | 128 | 17.505 | XAMS | 919619 | |
06-Apr-2017 | 14:28:36 | 478 | 17.51 | XAMS | 917738 | |
06-Apr-2017 | 14:28:36 | 211 | 17.51 | XAMS | 917736 | |
06-Apr-2017 | 14:27:18 | 726 | 17.505 | XAMS | 912213 | |
06-Apr-2017 | 14:23:57 | 751 | 17.5 | XAMS | 902773 | |
06-Apr-2017 | 14:20:14 | 755 | 17.5 | XAMS | 896172 | |
06-Apr-2017 | 14:19:09 | 717 | 17.495 | XAMS | 894484 | |
06-Apr-2017 | 14:17:04 | 758 | 17.495 | XAMS | 890716 | |
06-Apr-2017 | 14:11:52 | 712 | 17.48 | XAMS | 883119 | |
06-Apr-2017 | 14:11:02 | 830 | 17.485 | XAMS | 882205 | |
06-Apr-2017 | 14:11:02 | 78 | 17.485 | XAMS | 882203 | |
06-Apr-2017 | 14:06:25 | 711 | 17.475 | XAMS | 876954 | |
06-Apr-2017 | 14:02:20 | 32 | 17.465 | XAMS | 871806 | |
06-Apr-2017 | 14:02:20 | 641 | 17.465 | XAMS | 871808 | |
06-Apr-2017 | 13:58:32 | 170 | 17.465 | XAMS | 867650 | |
06-Apr-2017 | 13:58:32 | 500 | 17.465 | XAMS | 867648 | |
06-Apr-2017 | 13:57:51 | 642 | 17.47 | XAMS | 866992 | |
06-Apr-2017 | 13:57:19 | 707 | 17.475 | XAMS | 866448 | |
06-Apr-2017 | 13:53:23 | 748 | 17.48 | XAMS | 862279 | |
06-Apr-2017 | 13:51:13 | 855 | 17.48 | XAMS | 859881 | |
06-Apr-2017 | 13:45:39 | 790 | 17.47 | XAMS | 854128 | |
06-Apr-2017 | 13:41:07 | 760 | 17.465 | XAMS | 849580 | |
06-Apr-2017 | 13:39:12 | 625 | 17.465 | XAMS | 847445 | |
06-Apr-2017 | 13:35:14 | 479 | 17.455 | XAMS | 843043 | |
06-Apr-2017 | 13:34:19 | 234 | 17.455 | XAMS | 841978 | |
06-Apr-2017 | 13:31:36 | 722 | 17.465 | XAMS | 839328 | |
06-Apr-2017 | 13:29:43 | 763 | 17.475 | XAMS | 836541 | |
06-Apr-2017 | 13:24:51 | 51 | 17.47 | XAMS | 830594 | |
06-Apr-2017 | 13:24:51 | 595 | 17.47 | XAMS | 830592 | |
06-Apr-2017 | 13:20:34 | 766 | 17.455 | XAMS | 825916 | |
06-Apr-2017 | 13:17:08 | 629 | 17.47 | XAMS | 822337 | |
06-Apr-2017 | 13:12:36 | 664 | 17.48 | XAMS | 817942 | |
06-Apr-2017 | 13:12:36 | 718 | 17.48 | XAMS | 817929 | |
06-Apr-2017 | 13:07:22 | 177 | 17.48 | XAMS | 812559 | |
06-Apr-2017 | 13:07:21 | 500 | 17.48 | XAMS | 812554 | |
06-Apr-2017 | 13:07:03 | 278 | 17.48 | XAMS | 812302 | |
06-Apr-2017 | 13:07:03 | 370 | 17.48 | XAMS | 812300 | |
06-Apr-2017 | 13:04:33 | 769 | 17.48 | XAMS | 810144 | |
06-Apr-2017 | 13:02:02 | 729 | 17.47 | XAMS | 807977 | |
06-Apr-2017 | 12:54:30 | 734 | 17.465 | XAMS | 800353 | |
06-Apr-2017 | 12:49:55 | 38 | 17.455 | XAMS | 796241 | |
06-Apr-2017 | 12:47:10 | 736 | 17.455 | XAMS | 794201 | |
06-Apr-2017 | 12:42:54 | 771 | 17.455 | XAMS | 790730 | |
06-Apr-2017 | 12:39:28 | 492 | 17.46 | XAMS | 788544 | |
06-Apr-2017 | 12:39:28 | 47 | 17.46 | XAMS | 788542 | |
06-Apr-2017 | 12:39:28 | 207 | 17.46 | XAMS | 788540 | |
06-Apr-2017 | 12:34:50 | 761 | 17.46 | XAMS | 783972 | |
06-Apr-2017 | 12:32:20 | 644 | 17.45 | XAMS | 781621 | |
06-Apr-2017 | 12:24:09 | 603 | 17.46 | XAMS | 774789 | |
06-Apr-2017 | 12:24:09 | 165 | 17.46 | XAMS | 774787 | |
06-Apr-2017 | 12:20:21 | 710 | 17.46 | XAMS | 772227 | |
06-Apr-2017 | 12:14:38 | 201 | 17.455 | XAMS | 767581 | |
06-Apr-2017 | 12:14:38 | 500 | 17.455 | XAMS | 767583 | |
06-Apr-2017 | 12:11:00 | 663 | 17.455 | XAMS | 764816 | |
06-Apr-2017 | 12:06:27 | 630 | 17.46 | XAMS | 761449 | |
06-Apr-2017 | 12:02:01 | 645 | 17.46 | XAMS | 757658 | |
06-Apr-2017 | 11:58:51 | 738 | 17.465 | XAMS | 755577 | |
06-Apr-2017 | 11:57:00 | 713 | 17.465 | XAMS | 753946 | |
06-Apr-2017 | 11:50:00 | 656 | 17.46 | XAMS | 747147 | |
06-Apr-2017 | 11:46:41 | 364 | 17.465 | XAMS | 743601 | |
06-Apr-2017 | 11:46:41 | 289 | 17.465 | XAMS | 743603 | |
06-Apr-2017 | 11:42:36 | 482 | 17.46 | XAMS | 740098 | |
06-Apr-2017 | 11:42:36 | 170 | 17.46 | XAMS | 740096 | |
06-Apr-2017 | 11:40:07 | 690 | 17.46 | XAMS | 738340 | |
06-Apr-2017 | 11:36:25 | 302 | 17.455 | XAMS | 735197 | |
06-Apr-2017 | 11:36:25 | 411 | 17.455 | XAMS | 735195 | |
06-Apr-2017 | 11:32:52 | 302 | 17.445 | XAMS | 731081 | |
06-Apr-2017 | 11:32:52 | 465 | 17.445 | XAMS | 731079 | |
06-Apr-2017 | 11:32:52 | 652 | 17.445 | XAMS | 731077 | |
06-Apr-2017 | 11:25:48 | 676 | 17.455 | XAMS | 724839 | |
06-Apr-2017 | 11:25:48 | 94 | 17.455 | XAMS | 724841 | |
06-Apr-2017 | 11:22:15 | 736 | 17.455 | XAMS | 721948 | |
06-Apr-2017 | 11:18:24 | 171 | 17.46 | XAMS | 718682 | |
06-Apr-2017 | 11:18:24 | 490 | 17.46 | XAMS | 718680 | |
06-Apr-2017 | 11:18:24 | 708 | 17.46 | XAMS | 718678 | |
06-Apr-2017 | 11:12:08 | 650 | 17.455 | XAMS | 713368 | |
06-Apr-2017 | 11:10:52 | 648 | 17.46 | XAMS | 712264 | |
06-Apr-2017 | 11:05:55 | 108 | 17.44 | XAMS | 707285 | |
06-Apr-2017 | 11:05:55 | 608 | 17.44 | XAMS | 707283 | |
06-Apr-2017 | 11:01:16 | 685 | 17.44 | XAMS | 703368 | |
06-Apr-2017 | 10:59:13 | 10 | 17.445 | XAMS | 701523 | |
06-Apr-2017 | 10:59:06 | 569 | 17.445 | XAMS | 701376 | |
06-Apr-2017 | 10:58:08 | 60 | 17.445 | XAMS | 699366 | |
06-Apr-2017 | 10:56:22 | 641 | 17.445 | XAMS | 696081 | |
06-Apr-2017 | 10:53:33 | 721 | 17.445 | XAMS | 691834 | |
06-Apr-2017 | 10:52:33 | 218 | 17.445 | XAMS | 690380 | |
06-Apr-2017 | 10:52:33 | 429 | 17.445 | XAMS | 690378 | |
06-Apr-2017 | 10:46:23 | 690 | 17.43 | XAMS | 681254 | |
06-Apr-2017 | 10:42:01 | 736 | 17.425 | XAMS | 675767 | |
06-Apr-2017 | 10:38:21 | 643 | 17.43 | XAMS | 670982 | |
06-Apr-2017 | 10:35:06 | 632 | 17.44 | XAMS | 666771 | |
06-Apr-2017 | 10:28:53 | 671 | 17.44 | XAMS | 658463 | |
06-Apr-2017 | 10:23:27 | 729 | 17.45 | XAMS | 651057 | |
06-Apr-2017 | 10:20:31 | 695 | 17.46 | XAMS | 647577 | |
06-Apr-2017 | 10:17:40 | 732 | 17.45 | XAMS | 644360 | |
06-Apr-2017 | 10:14:42 | 724 | 17.46 | XAMS | 641297 | |
06-Apr-2017 | 10:11:06 | 729 | 17.475 | XAMS | 636406 | |
06-Apr-2017 | 10:07:50 | 729 | 17.47 | XAMS | 632926 | |
06-Apr-2017 | 10:07:50 | 223 | 17.475 | XAMS | 632924 | |
06-Apr-2017 | 10:07:50 | 509 | 17.475 | XAMS | 632922 | |
06-Apr-2017 | 10:04:01 | 730 | 17.48 | XAMS | 628074 | |
06-Apr-2017 | 10:01:46 | 665 | 17.47 | XAMS | 625174 | |
06-Apr-2017 | 09:58:30 | 245 | 17.47 | XAMS | 620228 | |
06-Apr-2017 | 09:58:30 | 494 | 17.47 | XAMS | 620226 | |
06-Apr-2017 | 09:51:41 | 673 | 17.435 | XAMS | 611161 | |
06-Apr-2017 | 09:48:46 | 724 | 17.44 | XAMS | 606929 | |
06-Apr-2017 | 09:48:38 | 284 | 17.445 | XAMS | 606604 | |
06-Apr-2017 | 09:48:38 | 435 | 17.445 | XAMS | 606606 | |
06-Apr-2017 | 09:48:02 | 623 | 17.45 | XAMS | 605604 | |
06-Apr-2017 | 09:42:07 | 655 | 17.435 | XAMS | 597470 | |
06-Apr-2017 | 09:38:50 | 214 | 17.43 | XAMS | 592484 | |
06-Apr-2017 | 09:38:50 | 410 | 17.43 | XAMS | 592482 | |
06-Apr-2017 | 09:34:39 | 728 | 17.43 | XAMS | 585882 | |
06-Apr-2017 | 09:33:29 | 479 | 17.44 | XAMS | 584156 | |
06-Apr-2017 | 09:33:29 | 160 | 17.44 | XAMS | 584154 | |
06-Apr-2017 | 09:30:40 | 651 | 17.44 | XAMS | 579855 | |
06-Apr-2017 | 09:29:34 | 709 | 17.445 | XAMS | 578261 | |
06-Apr-2017 | 09:25:54 | 269 | 17.435 | XAMS | 573483 | |
06-Apr-2017 | 09:25:54 | 54 | 17.435 | XAMS | 573481 | |
06-Apr-2017 | 09:25:54 | 343 | 17.435 | XAMS | 573479 | |
06-Apr-2017 | 09:24:02 | 229 | 17.455 | XAMS | 571097 | |
06-Apr-2017 | 09:24:02 | 400 | 17.455 | XAMS | 571095 | |
06-Apr-2017 | 09:22:55 | 67 | 17.455 | XAMS | 569750 | |
06-Apr-2017 | 09:22:19 | 124 | 17.455 | XAMS | 569018 | |
06-Apr-2017 | 09:22:19 | 530 | 17.455 | XAMS | 569016 | |
06-Apr-2017 | 09:20:29 | 756 | 17.475 | XAMS | 566762 | |
06-Apr-2017 | 09:20:07 | 324 | 17.48 | XAMS | 566256 | |
06-Apr-2017 | 09:20:07 | 449 | 17.48 | XAMS | 566254 | |
06-Apr-2017 | 09:15:21 | 211 | 17.48 | XAMS | 558558 | |
06-Apr-2017 | 09:15:21 | 459 | 17.48 | XAMS | 558556 | |
06-Apr-2017 | 09:14:19 | 675 | 17.475 | XAMS | 556964 | |
06-Apr-2017 | 09:12:24 | 131 | 17.465 | XAMS | 554407 | |
06-Apr-2017 | 09:12:16 | 372 | 17.465 | XAMS | 554231 | |
06-Apr-2017 | 09:12:16 | 263 | 17.465 | XAMS | 554233 | |
06-Apr-2017 | 09:10:48 | 642 | 17.47 | XAMS | 552093 | |
06-Apr-2017 | 09:08:01 | 759 | 17.475 | XAMS | 546573 | |
06-Apr-2017 | 09:06:10 | 737 | 17.465 | XAMS | 544038 | |
06-Apr-2017 | 09:05:57 | 482 | 17.46 | XAMS | 543652 | |
06-Apr-2017 | 09:05:56 | 52 | 17.46 | XAMS | 543638 | |
06-Apr-2017 | 09:05:56 | 212 | 17.46 | XAMS | 543636 | |
06-Apr-2017 | 09:03:04 | 761 | 17.45 | XAMS | 540027 | |
06-Apr-2017 | 08:57:17 | 694 | 17.455 | XAMS | 528609 | |
06-Apr-2017 | 08:55:54 | 267 | 17.46 | XAMS | 525721 | |
06-Apr-2017 | 08:55:54 | 372 | 17.46 | XAMS | 525718 | |
06-Apr-2017 | 08:53:19 | 631 | 17.44 | XAMS | 521461 | |
06-Apr-2017 | 08:51:44 | 737 | 17.45 | XAMS | 518834 | |
06-Apr-2017 | 08:47:23 | 445 | 17.465 | XAMS | 511198 | |
06-Apr-2017 | 08:47:23 | 176 | 17.465 | XAMS | 511196 | |
06-Apr-2017 | 08:45:36 | 629 | 17.47 | XAMS | 508222 | |
06-Apr-2017 | 08:43:02 | 668 | 17.46 | XAMS | 503889 | |
06-Apr-2017 | 08:43:02 | 765 | 17.465 | XAMS | 503882 | |
06-Apr-2017 | 08:36:19 | 564 | 17.445 | XAMS | 493308 | |
06-Apr-2017 | 08:36:19 | 199 | 17.445 | XAMS | 493310 | |
06-Apr-2017 | 08:34:00 | 524 | 17.45 | XAMS | 489504 | |
06-Apr-2017 | 08:34:00 | 103 | 17.45 | XAMS | 489502 | |
06-Apr-2017 | 08:31:02 | 667 | 17.45 | XAMS | 484844 | |
06-Apr-2017 | 08:31:02 | 17 | 17.45 | XAMS | 484842 | |
06-Apr-2017 | 08:28:51 | 759 | 17.465 | XAMS | 481144 | |
06-Apr-2017 | 08:27:31 | 394 | 17.485 | XAMS | 479259 | |
06-Apr-2017 | 08:27:31 | 135 | 17.485 | XAMS | 479257 | |
06-Apr-2017 | 08:27:31 | 213 | 17.485 | XAMS | 479255 | |
06-Apr-2017 | 08:26:21 | 118 | 17.49 | XAMS | 477548 | |
06-Apr-2017 | 08:26:21 | 719 | 17.495 | XAMS | 477542 | |
06-Apr-2017 | 08:22:58 | 642 | 17.48 | XAMS | 472171 | |
06-Apr-2017 | 08:22:49 | 1 | 17.485 | XAMS | 471970 | |
06-Apr-2017 | 08:22:49 | 658 | 17.485 | XAMS | 471968 | |
06-Apr-2017 | 08:20:53 | 657 | 17.465 | XAMS | 468746 | |
06-Apr-2017 | 08:20:47 | 901 | 17.47 | XAMS | 468484 | |
06-Apr-2017 | 08:20:42 | 407 | 17.475 | XAMS | 468393 | |
06-Apr-2017 | 08:20:42 | 290 | 17.475 | XAMS | 468391 | |
06-Apr-2017 | 08:16:00 | 703 | 17.44 | XAMS | 459778 | |
06-Apr-2017 | 08:15:09 | 661 | 17.435 | XAMS | 458138 | |
06-Apr-2017 | 08:13:09 | 694 | 17.445 | XAMS | 454661 | |
06-Apr-2017 | 08:12:46 | 657 | 17.45 | XAMS | 454047 | |
06-Apr-2017 | 08:11:45 | 716 | 17.45 | XAMS | 452537 | |
06-Apr-2017 | 08:10:19 | 417 | 17.48 | XAMS | 449471 | |
06-Apr-2017 | 08:10:19 | 400 | 17.48 | XAMS | 449469 | |
06-Apr-2017 | 08:10:06 | 796 | 17.485 | XAMS | 449104 | |
06-Apr-2017 | 08:10:06 | 845 | 17.49 | XAMS | 449102 | |
06-Apr-2017 | 08:06:25 | 769 | 17.44 | XAMS | 441603 | |
06-Apr-2017 | 08:05:44 | 671 | 17.445 | XAMS | 439835 | |
06-Apr-2017 | 08:05:01 | 707 | 17.455 | XAMS | 438166 | |
06-Apr-2017 | 08:03:18 | 728 | 17.45 | XAMS | 435557 | |
06-Apr-2017 | 08:03:18 | 736 | 17.455 | XAMS | 435553 | |
06-Apr-2017 | 08:03:00 | 644 | 17.47 | XAMS | 435095 | |
06-Apr-2017 | 08:03:00 | 351 | 17.47 | XAMS | 435093 | |
06-Apr-2017 | 08:00:47 | 117 | 17.47 | XAMS | 431126 | |
06-Apr-2017 | 08:00:47 | 576 | 17.47 | XAMS | 431124 | |
06-Apr-2017 | 08:00:47 | 774 | 17.47 | XAMS | 431122 |
Related Shares:
Relx