27th Jun 2017 17:24
27 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 130,901 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1694.3931 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 76,113,925 ordinary shares in treasury, and has 1,069,095,228 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 16,698,638 shares.
RELX NV announces that today it purchased through UBS Limited 116,549 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.5422 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 68,840,779 ordinary shares in treasury, and has 952,575,061 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 15,636,401 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: | 27 June 2017 |
Number of ordinary shares purchased: | 130,901 |
Volume weighted average price paid per share (p): | 1694.3931 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
27-Jun-2017 | 15:27:47 | 1,012 | 1691.00 | XLON | 1164277 | |
27-Jun-2017 | 15:25:22 | 1,004 | 1691.00 | XLON | 1158324 | |
27-Jun-2017 | 15:25:22 | 180 | 1691.00 | XLON | 1158322 | |
27-Jun-2017 | 15:24:00 | 816 | 1691.00 | XLON | 1153984 | |
27-Jun-2017 | 15:24:00 | 246 | 1691.00 | XLON | 1153982 | |
27-Jun-2017 | 15:24:00 | 1,115 | 1691.00 | XLON | 1153980 | |
27-Jun-2017 | 15:20:58 | 1,219 | 1690.00 | XLON | 1145796 | |
27-Jun-2017 | 15:20:58 | 780 | 1690.00 | XLON | 1145794 | |
27-Jun-2017 | 15:20:58 | 886 | 1690.00 | XLON | 1145792 | |
27-Jun-2017 | 15:14:45 | 175 | 1690.00 | XLON | 1127803 | |
27-Jun-2017 | 15:14:45 | 1,153 | 1690.00 | XLON | 1127801 | |
27-Jun-2017 | 15:11:02 | 1,416 | 1689.00 | XLON | 1118591 | |
27-Jun-2017 | 15:11:02 | 516 | 1689.00 | XLON | 1118584 | |
27-Jun-2017 | 15:09:41 | 539 | 1688.00 | XLON | 1115226 | |
27-Jun-2017 | 15:09:02 | 246 | 1688.00 | XLON | 1113529 | |
27-Jun-2017 | 15:08:38 | 867 | 1688.00 | XLON | 1112607 | |
27-Jun-2017 | 15:01:01 | 1,132 | 1688.00 | XLON | 1096231 | |
27-Jun-2017 | 14:57:30 | 1,076 | 1690.00 | XLON | 1086490 | |
27-Jun-2017 | 14:56:57 | 82 | 1690.00 | XLON | 1085257 | |
27-Jun-2017 | 14:56:57 | 1,097 | 1690.00 | XLON | 1085255 | |
27-Jun-2017 | 14:56:50 | 60 | 1690.00 | XLON | 1085083 | |
27-Jun-2017 | 14:56:27 | 129 | 1690.00 | XLON | 1084279 | |
27-Jun-2017 | 14:55:22 | 698 | 1690.00 | XLON | 1082368 | |
27-Jun-2017 | 14:55:22 | 336 | 1690.00 | XLON | 1082356 | |
27-Jun-2017 | 14:47:12 | 122 | 1690.00 | XLON | 1066568 | |
27-Jun-2017 | 14:47:12 | 1,008 | 1690.00 | XLON | 1066566 | |
27-Jun-2017 | 14:46:57 | 1,282 | 1690.00 | XLON | 1066112 | |
27-Jun-2017 | 14:43:23 | 328 | 1691.00 | XLON | 1059068 | |
27-Jun-2017 | 14:43:23 | 917 | 1691.00 | XLON | 1059066 | |
27-Jun-2017 | 14:41:57 | 43 | 1691.00 | XLON | 1056029 | |
27-Jun-2017 | 14:40:17 | 665 | 1691.00 | XLON | 1051885 | |
27-Jun-2017 | 14:39:49 | 280 | 1691.00 | XLON | 1050933 | |
27-Jun-2017 | 14:38:37 | 140 | 1691.00 | XLON | 1048266 | |
27-Jun-2017 | 14:28:30 | 1,095 | 1692.00 | XLON | 1027103 | |
27-Jun-2017 | 14:27:30 | 1,126 | 1693.00 | XLON | 1025285 | |
27-Jun-2017 | 14:19:27 | 158 | 1693.00 | XLON | 1006641 | |
27-Jun-2017 | 14:19:27 | 1,084 | 1693.00 | XLON | 1006639 | |
27-Jun-2017 | 14:14:17 | 348 | 1693.00 | XLON | 997591 | |
27-Jun-2017 | 14:14:17 | 932 | 1693.00 | XLON | 997589 | |
27-Jun-2017 | 14:09:07 | 1,274 | 1693.00 | XLON | 985936 | |
27-Jun-2017 | 14:09:07 | 1,207 | 1693.00 | XLON | 985934 | |
27-Jun-2017 | 14:03:53 | 1,092 | 1691.00 | XLON | 975363 | |
27-Jun-2017 | 14:02:17 | 1,082 | 1690.00 | XLON | 971706 | |
27-Jun-2017 | 13:56:13 | 1,081 | 1690.00 | XLON | 959340 | |
27-Jun-2017 | 13:52:01 | 1,170 | 1689.00 | XLON | 951293 | |
27-Jun-2017 | 13:50:18 | 1,114 | 1690.00 | XLON | 948138 | |
27-Jun-2017 | 13:44:10 | 1,196 | 1688.00 | XLON | 936671 | |
27-Jun-2017 | 13:43:30 | 1,213 | 1689.00 | XLON | 935368 | |
27-Jun-2017 | 13:40:02 | 1,169 | 1689.00 | XLON | 928672 | |
27-Jun-2017 | 13:36:55 | 1,063 | 1689.00 | XLON | 922891 | |
27-Jun-2017 | 13:36:55 | 1,079 | 1689.00 | XLON | 922889 | |
27-Jun-2017 | 13:31:01 | 172 | 1688.00 | XLON | 908269 | |
27-Jun-2017 | 13:31:01 | 1,109 | 1688.00 | XLON | 908267 | |
27-Jun-2017 | 13:20:44 | 1,056 | 1685.00 | XLON | 891119 | |
27-Jun-2017 | 13:12:07 | 1,255 | 1687.00 | XLON | 881110 | |
27-Jun-2017 | 13:06:17 | 1,090 | 1687.00 | XLON | 873455 | |
27-Jun-2017 | 13:01:29 | 227 | 1687.00 | XLON | 865863 | |
27-Jun-2017 | 13:01:29 | 719 | 1687.00 | XLON | 865861 | |
27-Jun-2017 | 13:01:29 | 191 | 1687.00 | XLON | 865859 | |
27-Jun-2017 | 12:54:13 | 1,086 | 1689.00 | XLON | 856121 | |
27-Jun-2017 | 12:51:04 | 1,086 | 1690.00 | XLON | 853216 | |
27-Jun-2017 | 12:47:13 | 1,257 | 1690.00 | XLON | 848479 | |
27-Jun-2017 | 12:37:07 | 997 | 1689.00 | XLON | 836064 | |
27-Jun-2017 | 12:37:07 | 70 | 1689.00 | XLON | 836062 | |
27-Jun-2017 | 12:35:16 | 1,131 | 1689.00 | XLON | 833990 | |
27-Jun-2017 | 12:32:20 | 1,045 | 1688.00 | XLON | 831056 | |
27-Jun-2017 | 12:15:16 | 1,053 | 1689.00 | XLON | 813582 | |
27-Jun-2017 | 12:10:15 | 662 | 1690.00 | XLON | 808903 | |
27-Jun-2017 | 12:10:15 | 473 | 1690.00 | XLON | 808901 | |
27-Jun-2017 | 12:10:15 | 51 | 1690.00 | XLON | 808899 | |
27-Jun-2017 | 12:01:41 | 290 | 1690.00 | XLON | 801709 | |
27-Jun-2017 | 12:01:41 | 600 | 1690.00 | XLON | 801707 | |
27-Jun-2017 | 12:01:17 | 397 | 1690.00 | XLON | 801387 | |
27-Jun-2017 | 11:53:37 | 1,224 | 1691.00 | XLON | 795883 | |
27-Jun-2017 | 11:46:21 | 71 | 1691.00 | XLON | 789699 | |
27-Jun-2017 | 11:46:21 | 705 | 1691.00 | XLON | 789695 | |
27-Jun-2017 | 11:46:21 | 426 | 1691.00 | XLON | 789697 | |
27-Jun-2017 | 11:38:29 | 1,206 | 1691.00 | XLON | 783750 | |
27-Jun-2017 | 11:28:10 | 1,188 | 1692.00 | XLON | 776131 | |
27-Jun-2017 | 11:18:41 | 1,090 | 1693.00 | XLON | 769844 | |
27-Jun-2017 | 11:18:40 | 87 | 1693.00 | XLON | 769810 | |
27-Jun-2017 | 11:11:06 | 1,147 | 1695.00 | XLON | 764814 | |
27-Jun-2017 | 11:06:09 | 227 | 1695.00 | XLON | 760463 | |
27-Jun-2017 | 11:06:09 | 587 | 1695.00 | XLON | 760461 | |
27-Jun-2017 | 11:04:35 | 231 | 1695.00 | XLON | 758931 | |
27-Jun-2017 | 11:03:43 | 6 | 1695.00 | XLON | 758077 | |
27-Jun-2017 | 11:03:33 | 631 | 1695.00 | XLON | 757934 | |
27-Jun-2017 | 11:03:33 | 471 | 1695.00 | XLON | 757936 | |
27-Jun-2017 | 10:55:13 | 630 | 1695.00 | XLON | 749971 | |
27-Jun-2017 | 10:54:55 | 560 | 1695.00 | XLON | 749438 | |
27-Jun-2017 | 10:46:02 | 1,259 | 1696.00 | XLON | 742921 | |
27-Jun-2017 | 10:40:50 | 33 | 1695.00 | XLON | 739128 | |
27-Jun-2017 | 10:40:50 | 1,083 | 1695.00 | XLON | 739126 | |
27-Jun-2017 | 10:29:53 | 293 | 1694.00 | XLON | 731570 | |
27-Jun-2017 | 10:29:53 | 909 | 1694.00 | XLON | 731568 | |
27-Jun-2017 | 10:22:50 | 877 | 1692.00 | XLON | 726407 | |
27-Jun-2017 | 10:21:55 | 301 | 1692.00 | XLON | 725842 | |
27-Jun-2017 | 10:13:31 | 1,083 | 1693.00 | XLON | 717719 | |
27-Jun-2017 | 10:13:18 | 518 | 1693.00 | XLON | 717596 | |
27-Jun-2017 | 10:10:48 | 584 | 1693.00 | XLON | 715921 | |
27-Jun-2017 | 10:07:07 | 63 | 1693.00 | XLON | 713517 | |
27-Jun-2017 | 10:03:13 | 309 | 1693.00 | XLON | 710138 | |
27-Jun-2017 | 10:02:47 | 655 | 1693.00 | XLON | 709879 | |
27-Jun-2017 | 10:00:34 | 64 | 1693.00 | XLON | 708406 | |
27-Jun-2017 | 09:58:11 | 583 | 1693.00 | XLON | 705393 | |
27-Jun-2017 | 09:58:11 | 560 | 1693.00 | XLON | 705391 | |
27-Jun-2017 | 09:48:59 | 1,187 | 1692.00 | XLON | 692658 | |
27-Jun-2017 | 09:42:14 | 1,234 | 1693.00 | XLON | 685930 | |
27-Jun-2017 | 09:39:00 | 1,095 | 1694.00 | XLON | 682205 | |
27-Jun-2017 | 09:30:15 | 940 | 1696.00 | XLON | 668903 | |
27-Jun-2017 | 09:30:15 | 241 | 1696.00 | XLON | 668901 | |
27-Jun-2017 | 09:26:21 | 1,085 | 1696.00 | XLON | 662948 | |
27-Jun-2017 | 09:22:46 | 1,053 | 1696.00 | XLON | 658889 | |
27-Jun-2017 | 09:15:03 | 1,163 | 1692.00 | XLON | 645123 | |
27-Jun-2017 | 09:10:09 | 514 | 1692.00 | XLON | 638864 | |
27-Jun-2017 | 09:10:09 | 773 | 1692.00 | XLON | 638862 | |
27-Jun-2017 | 09:05:38 | 1,181 | 1694.00 | XLON | 633378 | |
27-Jun-2017 | 09:02:29 | 1,148 | 1694.00 | XLON | 627615 | |
27-Jun-2017 | 08:53:33 | 1,136 | 1696.00 | XLON | 615167 | |
27-Jun-2017 | 08:49:02 | 236 | 1694.00 | XLON | 607343 | |
27-Jun-2017 | 08:49:02 | 666 | 1694.00 | XLON | 607345 | |
27-Jun-2017 | 08:49:02 | 185 | 1694.00 | XLON | 607347 | |
27-Jun-2017 | 08:45:35 | 1,060 | 1695.00 | XLON | 602381 | |
27-Jun-2017 | 08:45:35 | 125 | 1695.00 | XLON | 602379 | |
27-Jun-2017 | 08:45:31 | 746 | 1695.00 | XLON | 602325 | |
27-Jun-2017 | 08:45:31 | 418 | 1695.00 | XLON | 602319 | |
27-Jun-2017 | 08:45:06 | 1,236 | 1696.00 | XLON | 601683 | |
27-Jun-2017 | 08:35:42 | 1,062 | 1695.00 | XLON | 588407 | |
27-Jun-2017 | 08:31:07 | 1,184 | 1694.00 | XLON | 581953 | |
27-Jun-2017 | 08:28:33 | 1,039 | 1694.00 | XLON | 578058 | |
27-Jun-2017 | 08:25:05 | 1,060 | 1695.00 | XLON | 571826 | |
27-Jun-2017 | 08:24:57 | 1,062 | 1696.00 | XLON | 571447 | |
27-Jun-2017 | 08:24:13 | 1,204 | 1699.00 | XLON | 570266 | |
27-Jun-2017 | 08:23:06 | 103 | 1700.00 | XLON | 566650 | |
27-Jun-2017 | 08:23:06 | 161 | 1700.00 | XLON | 566648 | |
27-Jun-2017 | 08:23:06 | 998 | 1700.00 | XLON | 566646 | |
27-Jun-2017 | 08:18:32 | 1,106 | 1701.00 | XLON | 557993 | |
27-Jun-2017 | 08:17:47 | 1,138 | 1702.00 | XLON | 556287 | |
27-Jun-2017 | 08:13:27 | 1,257 | 1699.00 | XLON | 548795 | |
27-Jun-2017 | 08:10:05 | 142 | 1700.00 | XLON | 542974 | |
27-Jun-2017 | 08:10:05 | 200 | 1700.00 | XLON | 542972 | |
27-Jun-2017 | 08:10:05 | 750 | 1700.00 | XLON | 542970 | |
27-Jun-2017 | 08:10:05 | 114 | 1700.00 | XLON | 542968 | |
27-Jun-2017 | 08:10:05 | 683 | 1700.00 | XLON | 542966 | |
27-Jun-2017 | 08:08:28 | 465 | 1700.00 | XLON | 538407 | |
27-Jun-2017 | 08:02:06 | 1,239 | 1700.00 | XLON | 529989 | |
27-Jun-2017 | 08:00:01 | 1,273 | 1700.00 | XLON | 523139 | |
27-Jun-2017 | 07:54:09 | 1,245 | 1703.00 | XLON | 510795 | |
27-Jun-2017 | 07:48:35 | 223 | 1704.00 | XLON | 500290 | |
27-Jun-2017 | 07:48:35 | 1,004 | 1704.00 | XLON | 500288 | |
27-Jun-2017 | 07:45:01 | 602 | 1705.00 | XLON | 494036 | |
27-Jun-2017 | 07:45:01 | 432 | 1705.00 | XLON | 494038 | |
27-Jun-2017 | 07:45:01 | 50 | 1705.00 | XLON | 494040 | |
27-Jun-2017 | 07:40:35 | 1,083 | 1704.00 | XLON | 486804 | |
27-Jun-2017 | 07:40:04 | 1,115 | 1705.00 | XLON | 486019 | |
27-Jun-2017 | 07:34:52 | 381 | 1705.00 | XLON | 477771 | |
27-Jun-2017 | 07:33:37 | 888 | 1705.00 | XLON | 476199 | |
27-Jun-2017 | 07:31:10 | 573 | 1705.00 | XLON | 472586 | |
27-Jun-2017 | 07:31:10 | 622 | 1705.00 | XLON | 472584 | |
27-Jun-2017 | 07:25:05 | 1,245 | 1707.00 | XLON | 463119 | |
27-Jun-2017 | 07:23:25 | 1,078 | 1707.00 | XLON | 460550 | |
27-Jun-2017 | 07:19:30 | 1,093 | 1706.00 | XLON | 450277 | |
27-Jun-2017 | 07:16:43 | 786 | 1705.00 | XLON | 443118 | |
27-Jun-2017 | 07:16:43 | 343 | 1705.00 | XLON | 443120 | |
27-Jun-2017 | 07:16:43 | 1,165 | 1705.00 | XLON | 443115 | |
27-Jun-2017 | 07:15:35 | 1,308 | 1705.00 | XLON | 440070 | |
27-Jun-2017 | 07:11:25 | 1,238 | 1704.00 | XLON | 430327 | |
27-Jun-2017 | 07:10:34 | 1,143 | 1705.00 | XLON | 428195 | |
27-Jun-2017 | 07:05:02 | 1,159 | 1702.00 | XLON | 412365 | |
27-Jun-2017 | 07:04:05 | 425 | 1701.00 | XLON | 409316 | |
27-Jun-2017 | 07:02:19 | 1,227 | 1702.00 | XLON | 404491 | |
27-Jun-2017 | 07:01:44 | 1,085 | 1703.00 | XLON | 402918 |
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: | 27 June 2017 |
Number of ordinary shares purchased: | 116,549 |
Volume weighted average price paid per share (€): | 18.5422 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
27-Jun-2017 | 15:27:52 | 123 | 18.46 | XAMS | 1164602 | |
27-Jun-2017 | 15:27:52 | 202 | 18.46 | XAMS | 1164600 | |
27-Jun-2017 | 15:27:33 | 400 | 18.455 | XAMS | 1163687 | |
27-Jun-2017 | 15:27:33 | 400 | 18.455 | XAMS | 1163685 | |
27-Jun-2017 | 15:27:33 | 55 | 18.455 | XAMS | 1163683 | |
27-Jun-2017 | 15:27:33 | 400 | 18.455 | XAMS | 1163681 | |
27-Jun-2017 | 15:27:33 | 55 | 18.455 | XAMS | 1163679 | |
27-Jun-2017 | 15:25:00 | 666 | 18.46 | XAMS | 1157298 | |
27-Jun-2017 | 15:23:52 | 9 | 18.465 | XAMS | 1153627 | |
27-Jun-2017 | 15:23:52 | 600 | 18.465 | XAMS | 1153625 | |
27-Jun-2017 | 15:23:52 | 690 | 18.465 | XAMS | 1153623 | |
27-Jun-2017 | 15:23:52 | 632 | 18.465 | XAMS | 1153621 | |
27-Jun-2017 | 15:21:00 | 669 | 18.45 | XAMS | 1145851 | |
27-Jun-2017 | 15:20:59 | 94 | 18.45 | XAMS | 1145818 | |
27-Jun-2017 | 15:20:58 | 131 | 18.45 | XAMS | 1145801 | |
27-Jun-2017 | 15:20:48 | 429 | 18.45 | XAMS | 1145340 | |
27-Jun-2017 | 15:20:48 | 448 | 18.45 | XAMS | 1145338 | |
27-Jun-2017 | 15:19:46 | 678 | 18.455 | XAMS | 1142031 | |
27-Jun-2017 | 15:15:09 | 653 | 18.43 | XAMS | 1128931 | |
27-Jun-2017 | 15:14:45 | 176 | 18.435 | XAMS | 1127807 | |
27-Jun-2017 | 15:14:45 | 433 | 18.435 | XAMS | 1127805 | |
27-Jun-2017 | 15:11:02 | 295 | 18.425 | XAMS | 1118582 | |
27-Jun-2017 | 15:11:02 | 400 | 18.425 | XAMS | 1118580 | |
27-Jun-2017 | 15:11:02 | 606 | 18.425 | XAMS | 1118577 | |
27-Jun-2017 | 15:09:02 | 601 | 18.425 | XAMS | 1113521 | |
27-Jun-2017 | 15:09:02 | 634 | 18.425 | XAMS | 1113519 | |
27-Jun-2017 | 15:05:09 | 100 | 18.43 | XAMS | 1104620 | |
27-Jun-2017 | 15:05:09 | 600 | 18.43 | XAMS | 1104618 | |
27-Jun-2017 | 15:05:09 | 603 | 18.43 | XAMS | 1104616 | |
27-Jun-2017 | 15:01:10 | 621 | 18.435 | XAMS | 1096816 | |
27-Jun-2017 | 15:01:10 | 443 | 18.435 | XAMS | 1096753 | |
27-Jun-2017 | 15:01:10 | 187 | 18.435 | XAMS | 1096750 | |
27-Jun-2017 | 14:57:46 | 649 | 18.44 | XAMS | 1087384 | |
27-Jun-2017 | 14:57:33 | 607 | 18.45 | XAMS | 1086739 | |
27-Jun-2017 | 14:56:27 | 607 | 18.455 | XAMS | 1084282 | |
27-Jun-2017 | 14:52:48 | 637 | 18.455 | XAMS | 1077764 | |
27-Jun-2017 | 14:51:29 | 671 | 18.46 | XAMS | 1075083 | |
27-Jun-2017 | 14:48:51 | 710 | 18.46 | XAMS | 1069745 | |
27-Jun-2017 | 14:45:45 | 698 | 18.47 | XAMS | 1063857 | |
27-Jun-2017 | 14:44:25 | 350 | 18.47 | XAMS | 1061120 | |
27-Jun-2017 | 14:44:25 | 348 | 18.47 | XAMS | 1061117 | |
27-Jun-2017 | 14:43:21 | 619 | 18.475 | XAMS | 1059023 | |
27-Jun-2017 | 14:43:21 | 701 | 18.475 | XAMS | 1059021 | |
27-Jun-2017 | 14:38:04 | 82 | 18.47 | XAMS | 1047270 | |
27-Jun-2017 | 14:38:04 | 606 | 18.47 | XAMS | 1047272 | |
27-Jun-2017 | 14:35:22 | 413 | 18.47 | XAMS | 1040861 | |
27-Jun-2017 | 14:35:22 | 202 | 18.47 | XAMS | 1040859 | |
27-Jun-2017 | 14:33:58 | 381 | 18.47 | XAMS | 1038406 | |
27-Jun-2017 | 14:33:43 | 219 | 18.47 | XAMS | 1037969 | |
27-Jun-2017 | 14:31:31 | 648 | 18.475 | XAMS | 1033794 | |
27-Jun-2017 | 14:27:39 | 650 | 18.49 | XAMS | 1025435 | |
27-Jun-2017 | 14:27:01 | 152 | 18.495 | XAMS | 1024040 | |
27-Jun-2017 | 14:26:12 | 30 | 18.495 | XAMS | 1022338 | |
27-Jun-2017 | 14:26:11 | 500 | 18.495 | XAMS | 1022329 | |
27-Jun-2017 | 14:26:11 | 1024 | 18.495 | XAMS | 1022327 | |
27-Jun-2017 | 14:23:37 | 963 | 18.495 | XAMS | 1015916 | |
27-Jun-2017 | 14:19:27 | 35 | 18.485 | XAMS | 1006649 | |
27-Jun-2017 | 14:19:27 | 644 | 18.485 | XAMS | 1006647 | |
27-Jun-2017 | 14:13:46 | 539 | 18.49 | XAMS | 996494 | |
27-Jun-2017 | 14:13:46 | 92 | 18.49 | XAMS | 996492 | |
27-Jun-2017 | 14:11:44 | 583 | 18.49 | XAMS | 990373 | |
27-Jun-2017 | 14:09:07 | 106 | 18.495 | XAMS | 985940 | |
27-Jun-2017 | 14:09:07 | 490 | 18.495 | XAMS | 985938 | |
27-Jun-2017 | 14:09:07 | 717 | 18.495 | XAMS | 985932 | |
27-Jun-2017 | 14:07:00 | 322 | 18.485 | XAMS | 981309 | |
27-Jun-2017 | 14:07:00 | 617 | 18.485 | XAMS | 981307 | |
27-Jun-2017 | 14:03:53 | 622 | 18.465 | XAMS | 975342 | |
27-Jun-2017 | 13:57:34 | 583 | 18.45 | XAMS | 961979 | |
27-Jun-2017 | 13:56:13 | 276 | 18.46 | XAMS | 959344 | |
27-Jun-2017 | 13:56:13 | 423 | 18.46 | XAMS | 959342 | |
27-Jun-2017 | 13:55:30 | 577 | 18.465 | XAMS | 957761 | |
27-Jun-2017 | 13:50:57 | 129 | 18.45 | XAMS | 949404 | |
27-Jun-2017 | 13:50:31 | 500 | 18.45 | XAMS | 948541 | |
27-Jun-2017 | 13:50:31 | 386 | 18.45 | XAMS | 948539 | |
27-Jun-2017 | 13:50:31 | 100 | 18.45 | XAMS | 948537 | |
27-Jun-2017 | 13:50:31 | 100 | 18.45 | XAMS | 948535 | |
27-Jun-2017 | 13:50:22 | 100 | 18.45 | XAMS | 948272 | |
27-Jun-2017 | 13:46:11 | 131 | 18.435 | XAMS | 940841 | |
27-Jun-2017 | 13:46:11 | 528 | 18.435 | XAMS | 940839 | |
27-Jun-2017 | 13:44:08 | 47 | 18.44 | XAMS | 936527 | |
27-Jun-2017 | 13:44:06 | 500 | 18.44 | XAMS | 936465 | |
27-Jun-2017 | 13:44:06 | 100 | 18.44 | XAMS | 936463 | |
27-Jun-2017 | 13:40:02 | 208 | 18.44 | XAMS | 928670 | |
27-Jun-2017 | 13:40:02 | 448 | 18.44 | XAMS | 928668 | |
27-Jun-2017 | 13:37:38 | 36 | 18.44 | XAMS | 924180 | |
27-Jun-2017 | 13:37:38 | 100 | 18.44 | XAMS | 924178 | |
27-Jun-2017 | 13:37:30 | 100 | 18.44 | XAMS | 923902 | |
27-Jun-2017 | 13:37:25 | 100 | 18.44 | XAMS | 923775 | |
27-Jun-2017 | 13:37:25 | 100 | 18.44 | XAMS | 923771 | |
27-Jun-2017 | 13:37:25 | 200 | 18.44 | XAMS | 923773 | |
27-Jun-2017 | 13:35:14 | 693 | 18.445 | XAMS | 918615 | |
27-Jun-2017 | 13:33:27 | 287 | 18.425 | XAMS | 914809 | |
27-Jun-2017 | 13:33:27 | 289 | 18.425 | XAMS | 914807 | |
27-Jun-2017 | 13:30:46 | 159 | 18.43 | XAMS | 907780 | |
27-Jun-2017 | 13:30:46 | 554 | 18.43 | XAMS | 907778 | |
27-Jun-2017 | 13:29:24 | 412 | 18.43 | XAMS | 903537 | |
27-Jun-2017 | 13:29:24 | 269 | 18.43 | XAMS | 903535 | |
27-Jun-2017 | 13:25:06 | 609 | 18.43 | XAMS | 897205 | |
27-Jun-2017 | 13:20:43 | 183 | 18.435 | XAMS | 891110 | |
27-Jun-2017 | 13:20:43 | 400 | 18.435 | XAMS | 891108 | |
27-Jun-2017 | 13:20:43 | 611 | 18.435 | XAMS | 891104 | |
27-Jun-2017 | 13:13:48 | 626 | 18.44 | XAMS | 882725 | |
27-Jun-2017 | 13:12:07 | 323 | 18.445 | XAMS | 881127 | |
27-Jun-2017 | 13:12:07 | 38 | 18.445 | XAMS | 881125 | |
27-Jun-2017 | 13:12:07 | 242 | 18.445 | XAMS | 881123 | |
27-Jun-2017 | 13:06:13 | 550 | 18.45 | XAMS | 873132 | |
27-Jun-2017 | 13:06:13 | 55 | 18.45 | XAMS | 873134 | |
27-Jun-2017 | 13:02:55 | 571 | 18.45 | XAMS | 868135 | |
27-Jun-2017 | 13:02:55 | 34 | 18.45 | XAMS | 868133 | |
27-Jun-2017 | 13:00:21 | 353 | 18.46 | XAMS | 863825 | |
27-Jun-2017 | 13:00:21 | 235 | 18.46 | XAMS | 863823 | |
27-Jun-2017 | 13:00:13 | 707 | 18.465 | XAMS | 863467 | |
27-Jun-2017 | 12:54:13 | 590 | 18.47 | XAMS | 856123 | |
27-Jun-2017 | 12:51:55 | 659 | 18.48 | XAMS | 854164 | |
27-Jun-2017 | 12:47:48 | 624 | 18.485 | XAMS | 849273 | |
27-Jun-2017 | 12:46:02 | 690 | 18.48 | XAMS | 847280 | |
27-Jun-2017 | 12:37:06 | 666 | 18.465 | XAMS | 836042 | |
27-Jun-2017 | 12:31:58 | 656 | 18.46 | XAMS | 830639 | |
27-Jun-2017 | 12:27:59 | 695 | 18.46 | XAMS | 825521 | |
27-Jun-2017 | 12:20:51 | 225 | 18.45 | XAMS | 819301 | |
27-Jun-2017 | 12:20:51 | 392 | 18.45 | XAMS | 819299 | |
27-Jun-2017 | 12:17:30 | 587 | 18.46 | XAMS | 815834 | |
27-Jun-2017 | 12:12:33 | 647 | 18.475 | XAMS | 810970 | |
27-Jun-2017 | 12:10:15 | 658 | 18.475 | XAMS | 808884 | |
27-Jun-2017 | 12:07:49 | 647 | 18.47 | XAMS | 806750 | |
27-Jun-2017 | 12:07:49 | 697 | 18.485 | XAMS | 806746 | |
27-Jun-2017 | 12:03:11 | 58 | 18.485 | XAMS | 802910 | |
27-Jun-2017 | 12:03:11 | 220 | 18.485 | XAMS | 802908 | |
27-Jun-2017 | 12:03:06 | 320 | 18.485 | XAMS | 802848 | |
27-Jun-2017 | 11:58:28 | 304 | 18.495 | XAMS | 799292 | |
27-Jun-2017 | 11:58:28 | 361 | 18.495 | XAMS | 799290 | |
27-Jun-2017 | 11:53:37 | 398 | 18.5 | XAMS | 795881 | |
27-Jun-2017 | 11:53:37 | 248 | 18.5 | XAMS | 795879 | |
27-Jun-2017 | 11:48:25 | 665 | 18.495 | XAMS | 790921 | |
27-Jun-2017 | 11:46:21 | 619 | 18.495 | XAMS | 789693 | |
27-Jun-2017 | 11:43:22 | 570 | 18.495 | XAMS | 787233 | |
27-Jun-2017 | 11:43:22 | 98 | 18.495 | XAMS | 787231 | |
27-Jun-2017 | 11:43:21 | 665 | 18.505 | XAMS | 787222 | |
27-Jun-2017 | 11:40:15 | 397 | 18.51 | XAMS | 785110 | |
27-Jun-2017 | 11:40:15 | 308 | 18.51 | XAMS | 785108 | |
27-Jun-2017 | 11:36:07 | 691 | 18.515 | XAMS | 781885 | |
27-Jun-2017 | 11:30:22 | 127 | 18.51 | XAMS | 777559 | |
27-Jun-2017 | 11:30:19 | 458 | 18.51 | XAMS | 777506 | |
27-Jun-2017 | 11:27:16 | 600 | 18.52 | XAMS | 775246 | |
27-Jun-2017 | 11:19:29 | 598 | 18.525 | XAMS | 770325 | |
27-Jun-2017 | 11:14:18 | 712 | 18.53 | XAMS | 766847 | |
27-Jun-2017 | 11:11:06 | 400 | 18.545 | XAMS | 764820 | |
27-Jun-2017 | 11:11:06 | 312 | 18.545 | XAMS | 764818 | |
27-Jun-2017 | 11:06:08 | 666 | 18.56 | XAMS | 760301 | |
27-Jun-2017 | 11:01:27 | 710 | 18.57 | XAMS | 755587 | |
27-Jun-2017 | 10:54:54 | 166 | 18.57 | XAMS | 749432 | |
27-Jun-2017 | 10:54:54 | 103 | 18.57 | XAMS | 749430 | |
27-Jun-2017 | 10:54:54 | 106 | 18.57 | XAMS | 749428 | |
27-Jun-2017 | 10:54:54 | 246 | 18.57 | XAMS | 749426 | |
27-Jun-2017 | 10:53:40 | 677 | 18.575 | XAMS | 748586 | |
27-Jun-2017 | 10:46:02 | 662 | 18.58 | XAMS | 742923 | |
27-Jun-2017 | 10:41:04 | 85 | 18.565 | XAMS | 739327 | |
27-Jun-2017 | 10:40:50 | 576 | 18.57 | XAMS | 739130 | |
27-Jun-2017 | 10:38:42 | 500 | 18.565 | XAMS | 737457 | |
27-Jun-2017 | 10:35:20 | 712 | 18.57 | XAMS | 735087 | |
27-Jun-2017 | 10:28:06 | 573 | 18.555 | XAMS | 729568 | |
27-Jun-2017 | 10:28:06 | 35 | 18.555 | XAMS | 729566 | |
27-Jun-2017 | 10:22:50 | 600 | 18.54 | XAMS | 726426 | |
27-Jun-2017 | 10:18:48 | 623 | 18.54 | XAMS | 722612 | |
27-Jun-2017 | 10:13:31 | 44 | 18.54 | XAMS | 717721 | |
27-Jun-2017 | 10:13:31 | 159 | 18.54 | XAMS | 717717 | |
27-Jun-2017 | 10:13:31 | 415 | 18.54 | XAMS | 717715 | |
27-Jun-2017 | 10:07:06 | 232 | 18.545 | XAMS | 713503 | |
27-Jun-2017 | 10:07:06 | 481 | 18.545 | XAMS | 713501 | |
27-Jun-2017 | 10:02:39 | 61 | 18.55 | XAMS | 709758 | |
27-Jun-2017 | 10:02:39 | 628 | 18.55 | XAMS | 709756 | |
27-Jun-2017 | 09:58:07 | 577 | 18.545 | XAMS | 705102 | |
27-Jun-2017 | 09:57:10 | 594 | 18.55 | XAMS | 704033 | |
27-Jun-2017 | 09:47:18 | 362 | 18.535 | XAMS | 690737 | |
27-Jun-2017 | 09:47:18 | 301 | 18.535 | XAMS | 690735 | |
27-Jun-2017 | 09:41:22 | 598 | 18.555 | XAMS | 685088 | |
27-Jun-2017 | 09:37:32 | 314 | 18.565 | XAMS | 680219 | |
27-Jun-2017 | 09:37:31 | 356 | 18.565 | XAMS | 680213 | |
27-Jun-2017 | 09:32:02 | 382 | 18.595 | XAMS | 672260 | |
27-Jun-2017 | 09:32:02 | 200 | 18.595 | XAMS | 672258 | |
27-Jun-2017 | 09:32:02 | 606 | 18.595 | XAMS | 672251 | |
27-Jun-2017 | 09:30:59 | 411 | 18.6 | XAMS | 669936 | |
27-Jun-2017 | 09:30:59 | 173 | 18.6 | XAMS | 669934 | |
27-Jun-2017 | 09:29:33 | 200 | 18.595 | XAMS | 667690 | |
27-Jun-2017 | 09:27:29 | 245 | 18.6 | XAMS | 665225 | |
27-Jun-2017 | 09:27:28 | 401 | 18.6 | XAMS | 665220 | |
27-Jun-2017 | 09:20:50 | 600 | 18.585 | XAMS | 654879 | |
27-Jun-2017 | 09:19:52 | 73 | 18.565 | XAMS | 652325 | |
27-Jun-2017 | 09:19:52 | 708 | 18.565 | XAMS | 652323 | |
27-Jun-2017 | 09:10:09 | 73 | 18.54 | XAMS | 638868 | |
27-Jun-2017 | 09:10:09 | 611 | 18.54 | XAMS | 638866 | |
27-Jun-2017 | 09:06:15 | 365 | 18.56 | XAMS | 634087 | |
27-Jun-2017 | 09:06:15 | 291 | 18.56 | XAMS | 634085 | |
27-Jun-2017 | 09:05:40 | 601 | 18.565 | XAMS | 633418 | |
27-Jun-2017 | 08:58:50 | 334 | 18.555 | XAMS | 622432 | |
27-Jun-2017 | 08:58:50 | 358 | 18.555 | XAMS | 622434 | |
27-Jun-2017 | 08:57:27 | 590 | 18.56 | XAMS | 620457 | |
27-Jun-2017 | 08:53:35 | 198 | 18.575 | XAMS | 615189 | |
27-Jun-2017 | 08:53:35 | 500 | 18.575 | XAMS | 615187 | |
27-Jun-2017 | 08:53:34 | 637 | 18.58 | XAMS | 615169 | |
27-Jun-2017 | 08:49:45 | 327 | 18.55 | XAMS | 608628 | |
27-Jun-2017 | 08:49:45 | 250 | 18.55 | XAMS | 608621 | |
27-Jun-2017 | 08:47:02 | 635 | 18.555 | XAMS | 604310 | |
27-Jun-2017 | 08:45:43 | 162 | 18.565 | XAMS | 602521 | |
27-Jun-2017 | 08:45:40 | 500 | 18.565 | XAMS | 602446 | |
27-Jun-2017 | 08:45:06 | 645 | 18.57 | XAMS | 601601 | |
27-Jun-2017 | 08:40:50 | 330 | 18.55 | XAMS | 595205 | |
27-Jun-2017 | 08:40:50 | 322 | 18.55 | XAMS | 595203 | |
27-Jun-2017 | 08:38:06 | 405 | 18.56 | XAMS | 591363 | |
27-Jun-2017 | 08:38:06 | 290 | 18.56 | XAMS | 591361 | |
27-Jun-2017 | 08:36:06 | 609 | 18.565 | XAMS | 588914 | |
27-Jun-2017 | 08:30:59 | 75 | 18.55 | XAMS | 581714 | |
27-Jun-2017 | 08:30:59 | 616 | 18.55 | XAMS | 581712 | |
27-Jun-2017 | 08:28:33 | 657 | 18.56 | XAMS | 578060 | |
27-Jun-2017 | 08:25:07 | 307 | 18.565 | XAMS | 571865 | |
27-Jun-2017 | 08:25:06 | 352 | 18.565 | XAMS | 571852 | |
27-Jun-2017 | 08:24:40 | 578 | 18.59 | XAMS | 570986 | |
27-Jun-2017 | 08:21:29 | 375 | 18.62 | XAMS | 562907 | |
27-Jun-2017 | 08:21:29 | 330 | 18.62 | XAMS | 562905 | |
27-Jun-2017 | 08:19:31 | 588 | 18.64 | XAMS | 559306 | |
27-Jun-2017 | 08:16:36 | 486 | 18.64 | XAMS | 554556 | |
27-Jun-2017 | 08:16:36 | 112 | 18.64 | XAMS | 554558 | |
27-Jun-2017 | 08:16:24 | 585 | 18.645 | XAMS | 554312 | |
27-Jun-2017 | 08:15:01 | 98 | 18.625 | XAMS | 552050 | |
27-Jun-2017 | 08:15:01 | 500 | 18.625 | XAMS | 552048 | |
27-Jun-2017 | 08:14:47 | 489 | 18.635 | XAMS | 551374 | |
27-Jun-2017 | 08:14:47 | 191 | 18.635 | XAMS | 551372 | |
27-Jun-2017 | 08:14:33 | 687 | 18.64 | XAMS | 550943 | |
27-Jun-2017 | 08:08:20 | 615 | 18.67 | XAMS | 538294 | |
27-Jun-2017 | 08:06:55 | 216 | 18.675 | XAMS | 536562 | |
27-Jun-2017 | 08:06:55 | 441 | 18.675 | XAMS | 536560 | |
27-Jun-2017 | 08:05:20 | 34 | 18.67 | XAMS | 534418 | |
27-Jun-2017 | 08:05:20 | 666 | 18.67 | XAMS | 534416 | |
27-Jun-2017 | 08:05:03 | 629 | 18.675 | XAMS | 534004 | |
27-Jun-2017 | 08:01:18 | 388 | 18.655 | XAMS | 526912 | |
27-Jun-2017 | 08:00:00 | 55 | 18.68 | XAMS | 523101 | |
27-Jun-2017 | 08:00:00 | 44 | 18.68 | XAMS | 523099 | |
27-Jun-2017 | 08:00:00 | 500 | 18.68 | XAMS | 523097 | |
27-Jun-2017 | 07:58:35 | 706 | 18.7 | XAMS | 519832 | |
27-Jun-2017 | 07:58:29 | 608 | 18.705 | XAMS | 519434 | |
27-Jun-2017 | 07:57:19 | 197 | 18.7 | XAMS | 517146 | |
27-Jun-2017 | 07:55:52 | 665 | 18.7 | XAMS | 513940 | |
27-Jun-2017 | 07:54:25 | 611 | 18.71 | XAMS | 511391 | |
27-Jun-2017 | 07:54:25 | 35 | 18.71 | XAMS | 511389 | |
27-Jun-2017 | 07:49:11 | 622 | 18.705 | XAMS | 501294 | |
27-Jun-2017 | 07:47:07 | 229 | 18.71 | XAMS | 497692 | |
27-Jun-2017 | 07:47:03 | 436 | 18.71 | XAMS | 497514 | |
27-Jun-2017 | 07:44:38 | 295 | 18.725 | XAMS | 493434 | |
27-Jun-2017 | 07:44:38 | 363 | 18.725 | XAMS | 493436 | |
27-Jun-2017 | 07:40:50 | 263 | 18.715 | XAMS | 487180 | |
27-Jun-2017 | 07:40:37 | 311 | 18.715 | XAMS | 486849 | |
27-Jun-2017 | 07:39:15 | 85 | 18.74 | XAMS | 484422 | |
27-Jun-2017 | 07:39:15 | 64 | 18.74 | XAMS | 484420 | |
27-Jun-2017 | 07:39:15 | 98 | 18.74 | XAMS | 484418 | |
27-Jun-2017 | 07:39:15 | 388 | 18.74 | XAMS | 484416 | |
27-Jun-2017 | 07:35:10 | 689 | 18.73 | XAMS | 478228 | |
27-Jun-2017 | 07:31:05 | 521 | 18.725 | XAMS | 472480 | |
27-Jun-2017 | 07:31:05 | 95 | 18.725 | XAMS | 472478 | |
27-Jun-2017 | 07:27:31 | 664 | 18.725 | XAMS | 467156 | |
27-Jun-2017 | 07:25:47 | 631 | 18.735 | XAMS | 464087 | |
27-Jun-2017 | 07:25:05 | 418 | 18.75 | XAMS | 463123 | |
27-Jun-2017 | 07:25:05 | 217 | 18.75 | XAMS | 463121 | |
27-Jun-2017 | 07:23:25 | 610 | 18.745 | XAMS | 460552 | |
27-Jun-2017 | 07:19:30 | 630 | 18.725 | XAMS | 450307 | |
27-Jun-2017 | 07:19:30 | 603 | 18.73 | XAMS | 450285 | |
27-Jun-2017 | 07:16:45 | 126 | 18.7 | XAMS | 443184 | |
27-Jun-2017 | 07:16:45 | 577 | 18.7 | XAMS | 443186 | |
27-Jun-2017 | 07:15:20 | 699 | 18.705 | XAMS | 439489 | |
27-Jun-2017 | 07:15:20 | 591 | 18.705 | XAMS | 439486 | |
27-Jun-2017 | 07:11:47 | 142 | 18.7 | XAMS | 431335 | |
27-Jun-2017 | 07:11:38 | 465 | 18.7 | XAMS | 430898 | |
27-Jun-2017 | 07:11:38 | 121 | 18.7 | XAMS | 430896 | |
27-Jun-2017 | 07:11:38 | 435 | 18.7 | XAMS | 430882 | |
27-Jun-2017 | 07:11:38 | 86 | 18.7 | XAMS | 430880 | |
27-Jun-2017 | 07:11:25 | 609 | 18.7 | XAMS | 430353 | |
27-Jun-2017 | 07:11:10 | 401 | 18.7 | XAMS | 429726 | |
27-Jun-2017 | 07:11:10 | 286 | 18.7 | XAMS | 429724 | |
27-Jun-2017 | 07:09:24 | 620 | 18.705 | XAMS | 425320 | |
27-Jun-2017 | 07:05:02 | 709 | 18.67 | XAMS | 412363 | |
27-Jun-2017 | 07:01:44 | 714 | 18.7 | XAMS | 402916 | |
27-Jun-2017 | 07:01:34 | 75 | 18.705 | XAMS | 402281 | |
27-Jun-2017 | 07:01:34 | 555 | 18.705 | XAMS | 402279 | |
27-Jun-2017 | 07:00:38 | 675 | 18.71 | XAMS | 399874 |
Related Shares:
Relx