28th Mar 2017 17:27
28 March 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 163,091 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1560.4145 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,171,824 ordinary shares in treasury, and has 1,077,513,662 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 7,756,537 shares.
RELX NV announces that today it purchased through UBS Limited 145,210 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.1874 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 60,114,095 ordinary shares in treasury, and has 960,630,291 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 6,909,717 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: | 28 March 2017 |
Number of ordinary shares purchased: | 163,091 |
Volume weighted average price paid per share (p): | 1560.4145 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
28-Mar-2017 | 16:28:07 | 372 | 1564.00 | XLON | 1343538 | |
28-Mar-2017 | 16:28:07 | 800 | 1564.00 | XLON | 1343536 | |
28-Mar-2017 | 16:28:07 | 800 | 1564.00 | XLON | 1343534 | |
28-Mar-2017 | 16:28:07 | 194 | 1564.00 | XLON | 1343532 | |
28-Mar-2017 | 16:28:07 | 300 | 1564.00 | XLON | 1343530 | |
28-Mar-2017 | 16:28:07 | 765 | 1564.00 | XLON | 1343528 | |
28-Mar-2017 | 16:27:19 | 1,830 | 1564.00 | XLON | 1340180 | |
28-Mar-2017 | 16:21:15 | 1,226 | 1562.00 | XLON | 1317511 | |
28-Mar-2017 | 16:21:15 | 1,534 | 1562.00 | XLON | 1317470 | |
28-Mar-2017 | 16:18:57 | 480 | 1563.00 | XLON | 1308210 | |
28-Mar-2017 | 16:18:57 | 1,508 | 1563.00 | XLON | 1308206 | |
28-Mar-2017 | 16:18:57 | 909 | 1563.00 | XLON | 1308208 | |
28-Mar-2017 | 16:18:57 | 164 | 1563.00 | XLON | 1308214 | |
28-Mar-2017 | 16:18:57 | 1,314 | 1563.00 | XLON | 1308212 | |
28-Mar-2017 | 16:18:57 | 1,437 | 1563.00 | XLON | 1308216 | |
28-Mar-2017 | 16:10:07 | 2,055 | 1564.00 | XLON | 1280377 | |
28-Mar-2017 | 16:10:07 | 677 | 1564.00 | XLON | 1280375 | |
28-Mar-2017 | 16:07:53 | 323 | 1563.00 | XLON | 1273713 | |
28-Mar-2017 | 16:07:53 | 800 | 1563.00 | XLON | 1273711 | |
28-Mar-2017 | 16:07:53 | 1,000 | 1563.00 | XLON | 1273709 | |
28-Mar-2017 | 16:07:53 | 2,200 | 1563.00 | XLON | 1273707 | |
28-Mar-2017 | 15:54:34 | 1,496 | 1561.00 | XLON | 1226482 | |
28-Mar-2017 | 15:53:25 | 1,522 | 1562.00 | XLON | 1223590 | |
28-Mar-2017 | 15:53:25 | 804 | 1562.00 | XLON | 1223586 | |
28-Mar-2017 | 15:53:25 | 359 | 1562.00 | XLON | 1223584 | |
28-Mar-2017 | 15:53:25 | 4,346 | 1562.00 | XLON | 1223582 | |
28-Mar-2017 | 15:52:40 | 448 | 1563.00 | XLON | 1221650 | |
28-Mar-2017 | 15:52:40 | 197 | 1563.00 | XLON | 1221648 | |
28-Mar-2017 | 15:52:40 | 2,196 | 1563.00 | XLON | 1221646 | |
28-Mar-2017 | 15:52:40 | 177 | 1563.00 | XLON | 1221644 | |
28-Mar-2017 | 15:52:40 | 633 | 1563.00 | XLON | 1221642 | |
28-Mar-2017 | 15:37:37 | 78 | 1562.00 | XLON | 1174475 | |
28-Mar-2017 | 15:37:37 | 1,271 | 1562.00 | XLON | 1174477 | |
28-Mar-2017 | 15:26:07 | 1,276 | 1561.00 | XLON | 1141726 | |
28-Mar-2017 | 15:23:50 | 60 | 1561.00 | XLON | 1134028 | |
28-Mar-2017 | 15:23:50 | 1,185 | 1561.00 | XLON | 1134026 | |
28-Mar-2017 | 15:23:06 | 1,146 | 1561.00 | XLON | 1131991 | |
28-Mar-2017 | 15:23:06 | 1,000 | 1561.00 | XLON | 1131989 | |
28-Mar-2017 | 15:23:06 | 500 | 1561.00 | XLON | 1131987 | |
28-Mar-2017 | 15:23:06 | 1,312 | 1561.00 | XLON | 1131980 | |
28-Mar-2017 | 15:23:06 | 1,404 | 1561.00 | XLON | 1131978 | |
28-Mar-2017 | 15:23:06 | 1,228 | 1561.00 | XLON | 1131976 | |
28-Mar-2017 | 15:23:06 | 1,479 | 1561.00 | XLON | 1131974 | |
28-Mar-2017 | 15:23:06 | 2,476 | 1561.00 | XLON | 1131972 | |
28-Mar-2017 | 15:20:27 | 171 | 1562.00 | XLON | 1124822 | |
28-Mar-2017 | 15:20:27 | 50 | 1562.00 | XLON | 1124818 | |
28-Mar-2017 | 15:20:27 | 263 | 1562.00 | XLON | 1124816 | |
28-Mar-2017 | 15:20:27 | 571 | 1562.00 | XLON | 1124820 | |
28-Mar-2017 | 15:20:27 | 180 | 1562.00 | XLON | 1124814 | |
28-Mar-2017 | 14:59:54 | 1,447 | 1559.00 | XLON | 1069663 | |
28-Mar-2017 | 14:59:54 | 2,161 | 1559.00 | XLON | 1069661 | |
28-Mar-2017 | 14:50:05 | 1,490 | 1558.00 | XLON | 1045418 | |
28-Mar-2017 | 14:46:59 | 2,237 | 1559.00 | XLON | 1038305 | |
28-Mar-2017 | 14:44:36 | 1,461 | 1560.00 | XLON | 1032043 | |
28-Mar-2017 | 14:44:36 | 6,945 | 1560.00 | XLON | 1032037 | |
28-Mar-2017 | 14:44:36 | 189 | 1560.00 | XLON | 1032041 | |
28-Mar-2017 | 14:44:36 | 1,213 | 1560.00 | XLON | 1032039 | |
28-Mar-2017 | 14:42:13 | 894 | 1560.00 | XLON | 1026380 | |
28-Mar-2017 | 14:40:07 | 869 | 1561.00 | XLON | 1021892 | |
28-Mar-2017 | 14:40:07 | 59 | 1561.00 | XLON | 1021890 | |
28-Mar-2017 | 14:40:07 | 633 | 1561.00 | XLON | 1021888 | |
28-Mar-2017 | 14:36:47 | 1,179 | 1561.00 | XLON | 1014242 | |
28-Mar-2017 | 14:33:12 | 405 | 1561.00 | XLON | 1003596 | |
28-Mar-2017 | 14:33:12 | 500 | 1561.00 | XLON | 1003594 | |
28-Mar-2017 | 14:33:12 | 434 | 1561.00 | XLON | 1003592 | |
28-Mar-2017 | 14:33:12 | 1,754 | 1561.00 | XLON | 1003589 | |
28-Mar-2017 | 14:30:11 | 86 | 1560.00 | XLON | 994433 | |
28-Mar-2017 | 14:30:11 | 500 | 1560.00 | XLON | 994429 | |
28-Mar-2017 | 14:30:11 | 800 | 1560.00 | XLON | 994431 | |
28-Mar-2017 | 14:26:57 | 561 | 1560.00 | XLON | 987520 | |
28-Mar-2017 | 14:26:57 | 750 | 1560.00 | XLON | 987518 | |
28-Mar-2017 | 14:26:57 | 319 | 1560.00 | XLON | 987516 | |
28-Mar-2017 | 14:23:47 | 213 | 1559.00 | XLON | 982939 | |
28-Mar-2017 | 14:23:47 | 189 | 1559.00 | XLON | 982933 | |
28-Mar-2017 | 14:23:47 | 222 | 1559.00 | XLON | 982929 | |
28-Mar-2017 | 14:23:47 | 285 | 1559.00 | XLON | 982931 | |
28-Mar-2017 | 14:23:47 | 140 | 1559.00 | XLON | 982935 | |
28-Mar-2017 | 14:23:47 | 264 | 1559.00 | XLON | 982937 | |
28-Mar-2017 | 14:18:47 | 38 | 1559.00 | XLON | 976100 | |
28-Mar-2017 | 14:18:47 | 1,196 | 1559.00 | XLON | 976098 | |
28-Mar-2017 | 14:12:47 | 1,422 | 1559.00 | XLON | 968023 | |
28-Mar-2017 | 13:26:14 | 1,267 | 1558.00 | XLON | 908029 | |
28-Mar-2017 | 13:26:14 | 1,365 | 1558.00 | XLON | 908027 | |
28-Mar-2017 | 13:26:14 | 1,445 | 1558.00 | XLON | 908025 | |
28-Mar-2017 | 13:02:43 | 1,548 | 1559.00 | XLON | 880493 | |
28-Mar-2017 | 12:57:53 | 1,487 | 1559.00 | XLON | 873924 | |
28-Mar-2017 | 12:57:53 | 1,350 | 1559.00 | XLON | 873922 | |
28-Mar-2017 | 12:37:07 | 1,454 | 1559.00 | XLON | 850132 | |
28-Mar-2017 | 12:34:42 | 1,333 | 1559.00 | XLON | 847062 | |
28-Mar-2017 | 12:34:42 | 1,336 | 1559.00 | XLON | 847058 | |
28-Mar-2017 | 12:34:42 | 155 | 1559.00 | XLON | 847060 | |
28-Mar-2017 | 12:23:52 | 1,340 | 1560.00 | XLON | 837270 | |
28-Mar-2017 | 12:06:47 | 1,428 | 1561.00 | XLON | 821761 | |
28-Mar-2017 | 12:05:46 | 504 | 1561.00 | XLON | 820813 | |
28-Mar-2017 | 12:05:46 | 1,141 | 1561.00 | XLON | 820811 | |
28-Mar-2017 | 12:05:46 | 974 | 1561.00 | XLON | 820809 | |
28-Mar-2017 | 12:05:46 | 109 | 1561.00 | XLON | 820807 | |
28-Mar-2017 | 11:59:26 | 1,385 | 1560.00 | XLON | 814159 | |
28-Mar-2017 | 11:55:03 | 868 | 1560.00 | XLON | 809410 | |
28-Mar-2017 | 11:55:03 | 527 | 1560.00 | XLON | 809408 | |
28-Mar-2017 | 11:38:57 | 1,489 | 1558.00 | XLON | 795541 | |
28-Mar-2017 | 11:32:18 | 1,371 | 1559.00 | XLON | 789961 | |
28-Mar-2017 | 11:28:46 | 1,160 | 1559.00 | XLON | 786988 | |
28-Mar-2017 | 11:28:46 | 141 | 1559.00 | XLON | 786986 | |
28-Mar-2017 | 11:22:21 | 898 | 1559.00 | XLON | 781573 | |
28-Mar-2017 | 11:22:21 | 372 | 1559.00 | XLON | 781571 | |
28-Mar-2017 | 11:16:09 | 1,373 | 1559.00 | XLON | 776063 | |
28-Mar-2017 | 11:13:39 | 1,272 | 1560.00 | XLON | 773908 | |
28-Mar-2017 | 11:00:51 | 26 | 1559.00 | XLON | 761929 | |
28-Mar-2017 | 10:58:44 | 558 | 1559.00 | XLON | 758713 | |
28-Mar-2017 | 10:58:38 | 236 | 1559.00 | XLON | 758369 | |
28-Mar-2017 | 10:54:34 | 391 | 1559.00 | XLON | 746504 | |
28-Mar-2017 | 10:54:34 | 922 | 1559.00 | XLON | 746502 | |
28-Mar-2017 | 10:47:38 | 956 | 1559.00 | XLON | 723955 | |
28-Mar-2017 | 10:47:38 | 261 | 1559.00 | XLON | 723953 | |
28-Mar-2017 | 10:45:56 | 554 | 1559.00 | XLON | 719136 | |
28-Mar-2017 | 10:45:37 | 407 | 1559.00 | XLON | 718250 | |
28-Mar-2017 | 10:45:36 | 254 | 1559.00 | XLON | 718211 | |
28-Mar-2017 | 10:39:48 | 940 | 1559.00 | XLON | 700844 | |
28-Mar-2017 | 10:39:48 | 63 | 1559.00 | XLON | 700842 | |
28-Mar-2017 | 10:39:38 | 33 | 1559.00 | XLON | 700303 | |
28-Mar-2017 | 10:39:33 | 98 | 1559.00 | XLON | 700023 | |
28-Mar-2017 | 10:39:17 | 42 | 1559.00 | XLON | 699312 | |
28-Mar-2017 | 10:39:10 | 41 | 1559.00 | XLON | 699007 | |
28-Mar-2017 | 10:36:14 | 1,349 | 1558.00 | XLON | 690906 | |
28-Mar-2017 | 10:29:29 | 1,403 | 1559.00 | XLON | 676182 | |
28-Mar-2017 | 10:29:29 | 28 | 1559.00 | XLON | 676180 | |
28-Mar-2017 | 10:25:28 | 1,433 | 1559.00 | XLON | 670732 | |
28-Mar-2017 | 10:16:48 | 585 | 1557.00 | XLON | 659257 | |
28-Mar-2017 | 10:16:48 | 167 | 1557.00 | XLON | 659255 | |
28-Mar-2017 | 10:16:48 | 500 | 1557.00 | XLON | 659253 | |
28-Mar-2017 | 10:15:50 | 1,254 | 1557.00 | XLON | 657829 | |
28-Mar-2017 | 10:15:50 | 39 | 1557.00 | XLON | 657831 | |
28-Mar-2017 | 10:11:53 | 850 | 1557.00 | XLON | 651672 | |
28-Mar-2017 | 10:11:53 | 505 | 1557.00 | XLON | 651670 | |
28-Mar-2017 | 10:03:58 | 1,219 | 1556.00 | XLON | 639475 | |
28-Mar-2017 | 10:00:30 | 1,190 | 1557.00 | XLON | 634243 | |
28-Mar-2017 | 10:00:30 | 185 | 1557.00 | XLON | 634241 | |
28-Mar-2017 | 09:53:53 | 1,318 | 1558.00 | XLON | 624111 | |
28-Mar-2017 | 09:42:02 | 1,446 | 1559.00 | XLON | 605579 | |
28-Mar-2017 | 09:41:05 | 921 | 1559.00 | XLON | 603458 | |
28-Mar-2017 | 09:40:49 | 563 | 1559.00 | XLON | 602977 | |
28-Mar-2017 | 09:40:49 | 162 | 1559.00 | XLON | 602975 | |
28-Mar-2017 | 09:40:49 | 51 | 1559.00 | XLON | 602970 | |
28-Mar-2017 | 09:40:49 | 719 | 1559.00 | XLON | 602968 | |
28-Mar-2017 | 09:40:49 | 1,319 | 1559.00 | XLON | 602966 | |
28-Mar-2017 | 09:22:39 | 1,372 | 1558.00 | XLON | 575230 | |
28-Mar-2017 | 09:20:20 | 1,317 | 1558.00 | XLON | 571260 | |
28-Mar-2017 | 09:18:10 | 1,527 | 1558.00 | XLON | 567611 | |
28-Mar-2017 | 09:16:37 | 1,233 | 1557.00 | XLON | 565304 | |
28-Mar-2017 | 09:06:13 | 1,499 | 1556.00 | XLON | 546747 | |
28-Mar-2017 | 09:05:10 | 1,408 | 1557.00 | XLON | 544667 | |
28-Mar-2017 | 09:03:11 | 1,482 | 1557.00 | XLON | 541472 | |
28-Mar-2017 | 08:57:26 | 1,291 | 1557.00 | XLON | 528350 | |
28-Mar-2017 | 08:52:10 | 1,376 | 1559.00 | XLON | 516547 | |
28-Mar-2017 | 08:51:23 | 963 | 1560.00 | XLON | 515011 | |
28-Mar-2017 | 08:51:23 | 248 | 1560.00 | XLON | 515009 | |
28-Mar-2017 | 08:44:05 | 1,339 | 1562.00 | XLON | 501526 | |
28-Mar-2017 | 08:42:34 | 1,474 | 1563.00 | XLON | 498676 | |
28-Mar-2017 | 08:36:17 | 1,299 | 1562.00 | XLON | 487598 | |
28-Mar-2017 | 08:33:43 | 1,302 | 1564.00 | XLON | 483338 | |
28-Mar-2017 | 08:33:42 | 1,498 | 1564.00 | XLON | 483311 | |
28-Mar-2017 | 08:31:45 | 1,447 | 1564.00 | XLON | 479952 | |
28-Mar-2017 | 08:24:15 | 1,318 | 1562.00 | XLON | 466638 | |
28-Mar-2017 | 08:20:39 | 67 | 1563.00 | XLON | 460704 | |
28-Mar-2017 | 08:20:39 | 1,356 | 1563.00 | XLON | 460706 | |
28-Mar-2017 | 08:20:14 | 1,348 | 1563.00 | XLON | 460015 | |
28-Mar-2017 | 08:20:11 | 356 | 1564.00 | XLON | 459930 | |
28-Mar-2017 | 08:20:11 | 900 | 1564.00 | XLON | 459928 | |
28-Mar-2017 | 08:19:24 | 1,371 | 1564.00 | XLON | 458319 | |
28-Mar-2017 | 08:18:59 | 116 | 1564.00 | XLON | 457492 | |
28-Mar-2017 | 08:16:40 | 524 | 1563.00 | XLON | 453747 | |
28-Mar-2017 | 08:16:37 | 380 | 1563.00 | XLON | 453691 | |
28-Mar-2017 | 08:16:37 | 600 | 1563.00 | XLON | 453688 | |
28-Mar-2017 | 08:15:28 | 1,229 | 1562.00 | XLON | 451534 |
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: | 28 March 2017 |
Number of ordinary shares purchased: | 145,210 |
Volume weighted average price paid per share (€): | 17.1874 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
28-Mar-2017 | 16:27:45 | 17 | 17.19 | XAMS | 1341680 | |
28-Mar-2017 | 16:27:45 | 430 | 17.19 | XAMS | 1341678 | |
28-Mar-2017 | 16:27:45 | 11 | 17.19 | XAMS | 1341676 | |
28-Mar-2017 | 16:27:45 | 420 | 17.19 | XAMS | 1341672 | |
28-Mar-2017 | 16:27:45 | 400 | 17.19 | XAMS | 1341674 | |
28-Mar-2017 | 16:27:45 | 763 | 17.19 | XAMS | 1341668 | |
28-Mar-2017 | 16:25:09 | 301 | 17.19 | XAMS | 1331827 | |
28-Mar-2017 | 16:25:09 | 380 | 17.19 | XAMS | 1331812 | |
28-Mar-2017 | 16:25:09 | 286 | 17.19 | XAMS | 1331800 | |
28-Mar-2017 | 16:24:45 | 2 | 17.19 | XAMS | 1330119 | |
28-Mar-2017 | 16:24:44 | 500 | 17.19 | XAMS | 1330043 | |
28-Mar-2017 | 16:24:44 | 707 | 17.19 | XAMS | 1330039 | |
28-Mar-2017 | 16:24:44 | 8 | 17.19 | XAMS | 1330041 | |
28-Mar-2017 | 16:21:32 | 635 | 17.165 | XAMS | 1318443 | |
28-Mar-2017 | 16:21:21 | 944 | 17.17 | XAMS | 1317894 | |
28-Mar-2017 | 16:18:59 | 631 | 17.19 | XAMS | 1308384 | |
28-Mar-2017 | 16:17:54 | 298 | 17.195 | XAMS | 1305060 | |
28-Mar-2017 | 16:17:54 | 430 | 17.195 | XAMS | 1305058 | |
28-Mar-2017 | 16:17:54 | 763 | 17.195 | XAMS | 1305056 | |
28-Mar-2017 | 16:17:54 | 621 | 17.195 | XAMS | 1305052 | |
28-Mar-2017 | 16:17:54 | 83 | 17.195 | XAMS | 1305054 | |
28-Mar-2017 | 16:15:06 | 53 | 17.2 | XAMS | 1295836 | |
28-Mar-2017 | 16:15:06 | 650 | 17.2 | XAMS | 1295834 | |
28-Mar-2017 | 16:15:06 | 43 | 17.2 | XAMS | 1295832 | |
28-Mar-2017 | 16:14:03 | 672 | 17.195 | XAMS | 1292709 | |
28-Mar-2017 | 16:13:30 | 550 | 17.2 | XAMS | 1290987 | |
28-Mar-2017 | 16:13:26 | 193 | 17.2 | XAMS | 1290886 | |
28-Mar-2017 | 16:13:26 | 503 | 17.2 | XAMS | 1290884 | |
28-Mar-2017 | 16:13:26 | 219 | 17.2 | XAMS | 1290875 | |
28-Mar-2017 | 16:13:26 | 646 | 17.2 | XAMS | 1290873 | |
28-Mar-2017 | 16:13:26 | 1048 | 17.2 | XAMS | 1290871 | |
28-Mar-2017 | 16:13:01 | 4 | 17.2 | XAMS | 1289633 | |
28-Mar-2017 | 16:09:33 | 729 | 17.2 | XAMS | 1278557 | |
28-Mar-2017 | 16:08:24 | 622 | 17.205 | XAMS | 1275182 | |
28-Mar-2017 | 16:08:16 | 656 | 17.205 | XAMS | 1274833 | |
28-Mar-2017 | 16:07:54 | 403 | 17.205 | XAMS | 1273784 | |
28-Mar-2017 | 16:07:53 | 800 | 17.21 | XAMS | 1273730 | |
28-Mar-2017 | 16:07:53 | 400 | 17.21 | XAMS | 1273717 | |
28-Mar-2017 | 16:07:53 | 1200 | 17.21 | XAMS | 1273701 | |
28-Mar-2017 | 16:07:53 | 552 | 17.21 | XAMS | 1273705 | |
28-Mar-2017 | 16:07:53 | 2000 | 17.21 | XAMS | 1273703 | |
28-Mar-2017 | 16:04:10 | 373 | 17.205 | XAMS | 1260308 | |
28-Mar-2017 | 16:02:57 | 190 | 17.205 | XAMS | 1256604 | |
28-Mar-2017 | 16:02:57 | 700 | 17.205 | XAMS | 1256602 | |
28-Mar-2017 | 16:02:57 | 416 | 17.205 | XAMS | 1256600 | |
28-Mar-2017 | 15:59:46 | 344 | 17.185 | XAMS | 1241701 | |
28-Mar-2017 | 15:59:46 | 423 | 17.185 | XAMS | 1241699 | |
28-Mar-2017 | 15:59:46 | 926 | 17.185 | XAMS | 1241697 | |
28-Mar-2017 | 15:53:26 | 674 | 17.19 | XAMS | 1223661 | |
28-Mar-2017 | 15:53:25 | 952 | 17.19 | XAMS | 1223588 | |
28-Mar-2017 | 15:52:40 | 1287 | 17.195 | XAMS | 1221640 | |
28-Mar-2017 | 15:50:18 | 658 | 17.19 | XAMS | 1215025 | |
28-Mar-2017 | 15:48:48 | 448 | 17.195 | XAMS | 1209242 | |
28-Mar-2017 | 15:48:48 | 1600 | 17.195 | XAMS | 1209240 | |
28-Mar-2017 | 15:48:48 | 241 | 17.195 | XAMS | 1209238 | |
28-Mar-2017 | 15:39:35 | 13 | 17.18 | XAMS | 1179991 | |
28-Mar-2017 | 15:39:35 | 755 | 17.18 | XAMS | 1179993 | |
28-Mar-2017 | 15:39:31 | 966 | 17.18 | XAMS | 1179868 | |
28-Mar-2017 | 15:39:31 | 667 | 17.18 | XAMS | 1179866 | |
28-Mar-2017 | 15:39:30 | 1623 | 17.18 | XAMS | 1179776 | |
28-Mar-2017 | 15:37:39 | 910 | 17.18 | XAMS | 1174630 | |
28-Mar-2017 | 15:36:37 | 188 | 17.18 | XAMS | 1171458 | |
28-Mar-2017 | 15:36:37 | 776 | 17.18 | XAMS | 1171456 | |
28-Mar-2017 | 15:34:41 | 358 | 17.175 | XAMS | 1165951 | |
28-Mar-2017 | 15:29:21 | 703 | 17.175 | XAMS | 1150531 | |
28-Mar-2017 | 15:25:31 | 672 | 17.18 | XAMS | 1139553 | |
28-Mar-2017 | 15:23:06 | 310 | 17.18 | XAMS | 1132026 | |
28-Mar-2017 | 15:23:06 | 400 | 17.18 | XAMS | 1132024 | |
28-Mar-2017 | 15:23:06 | 57 | 17.18 | XAMS | 1132021 | |
28-Mar-2017 | 15:23:06 | 726 | 17.18 | XAMS | 1132010 | |
28-Mar-2017 | 15:23:06 | 365 | 17.185 | XAMS | 1131984 | |
28-Mar-2017 | 15:23:06 | 453 | 17.185 | XAMS | 1131982 | |
28-Mar-2017 | 15:21:42 | 28 | 17.19 | XAMS | 1128068 | |
28-Mar-2017 | 15:21:42 | 502 | 17.19 | XAMS | 1128066 | |
28-Mar-2017 | 15:21:42 | 734 | 17.19 | XAMS | 1128070 | |
28-Mar-2017 | 15:21:41 | 98 | 17.19 | XAMS | 1128047 | |
28-Mar-2017 | 15:21:41 | 713 | 17.19 | XAMS | 1128045 | |
28-Mar-2017 | 15:15:55 | 775 | 17.19 | XAMS | 1113460 | |
28-Mar-2017 | 15:15:54 | 140 | 17.19 | XAMS | 1113383 | |
28-Mar-2017 | 15:15:53 | 913 | 17.19 | XAMS | 1113335 | |
28-Mar-2017 | 15:14:13 | 30 | 17.195 | XAMS | 1108801 | |
28-Mar-2017 | 15:14:13 | 650 | 17.195 | XAMS | 1108799 | |
28-Mar-2017 | 15:13:40 | 364 | 17.195 | XAMS | 1107214 | |
28-Mar-2017 | 15:13:40 | 525 | 17.195 | XAMS | 1107216 | |
28-Mar-2017 | 15:13:40 | 217 | 17.195 | XAMS | 1107218 | |
28-Mar-2017 | 15:13:40 | 539 | 17.195 | XAMS | 1107220 | |
28-Mar-2017 | 15:09:43 | 763 | 17.19 | XAMS | 1098411 | |
28-Mar-2017 | 15:09:43 | 720 | 17.19 | XAMS | 1098409 | |
28-Mar-2017 | 15:09:43 | 707 | 17.19 | XAMS | 1098407 | |
28-Mar-2017 | 15:06:55 | 639 | 17.19 | XAMS | 1091286 | |
28-Mar-2017 | 15:02:45 | 101 | 17.18 | XAMS | 1078381 | |
28-Mar-2017 | 15:02:45 | 547 | 17.18 | XAMS | 1078372 | |
28-Mar-2017 | 15:02:45 | 113 | 17.18 | XAMS | 1078370 | |
28-Mar-2017 | 15:02:44 | 61 | 17.18 | XAMS | 1078363 | |
28-Mar-2017 | 15:02:44 | 534 | 17.18 | XAMS | 1078365 | |
28-Mar-2017 | 15:00:00 | 767 | 17.17 | XAMS | 1070432 | |
28-Mar-2017 | 14:59:55 | 700 | 17.175 | XAMS | 1069724 | |
28-Mar-2017 | 14:59:54 | 776 | 17.18 | XAMS | 1069665 | |
28-Mar-2017 | 14:58:13 | 702 | 17.185 | XAMS | 1066233 | |
28-Mar-2017 | 14:56:53 | 373 | 17.18 | XAMS | 1063352 | |
28-Mar-2017 | 14:56:53 | 409 | 17.18 | XAMS | 1063350 | |
28-Mar-2017 | 14:52:04 | 396 | 17.17 | XAMS | 1051664 | |
28-Mar-2017 | 14:52:03 | 280 | 17.17 | XAMS | 1051645 | |
28-Mar-2017 | 14:50:30 | 656 | 17.17 | XAMS | 1046489 | |
28-Mar-2017 | 14:50:19 | 718 | 17.17 | XAMS | 1045972 | |
28-Mar-2017 | 14:45:55 | 683 | 17.185 | XAMS | 1035243 | |
28-Mar-2017 | 14:45:29 | 342 | 17.19 | XAMS | 1034144 | |
28-Mar-2017 | 14:45:29 | 400 | 17.19 | XAMS | 1034142 | |
28-Mar-2017 | 14:45:29 | 859 | 17.19 | XAMS | 1034140 | |
28-Mar-2017 | 14:44:36 | 295 | 17.195 | XAMS | 1032088 | |
28-Mar-2017 | 14:44:36 | 467 | 17.195 | XAMS | 1032086 | |
28-Mar-2017 | 14:39:40 | 382 | 17.19 | XAMS | 1020822 | |
28-Mar-2017 | 14:39:40 | 357 | 17.19 | XAMS | 1020824 | |
28-Mar-2017 | 14:39:40 | 721 | 17.19 | XAMS | 1020811 | |
28-Mar-2017 | 14:37:47 | 610 | 17.195 | XAMS | 1016388 | |
28-Mar-2017 | 14:37:47 | 137 | 17.195 | XAMS | 1016386 | |
28-Mar-2017 | 14:35:30 | 345 | 17.19 | XAMS | 1010279 | |
28-Mar-2017 | 14:35:30 | 72 | 17.19 | XAMS | 1010277 | |
28-Mar-2017 | 14:35:19 | 10 | 17.19 | XAMS | 1009673 | |
28-Mar-2017 | 14:35:19 | 353 | 17.19 | XAMS | 1009671 | |
28-Mar-2017 | 14:34:39 | 706 | 17.19 | XAMS | 1007283 | |
28-Mar-2017 | 14:34:30 | 874 | 17.195 | XAMS | 1006834 | |
28-Mar-2017 | 14:33:12 | 916 | 17.19 | XAMS | 1003580 | |
28-Mar-2017 | 14:33:12 | 594 | 17.19 | XAMS | 1003573 | |
28-Mar-2017 | 14:33:12 | 726 | 17.19 | XAMS | 1003571 | |
28-Mar-2017 | 14:31:42 | 669 | 17.175 | XAMS | 999854 | |
28-Mar-2017 | 14:31:42 | 637 | 17.175 | XAMS | 999852 | |
28-Mar-2017 | 14:29:31 | 680 | 17.175 | XAMS | 991301 | |
28-Mar-2017 | 14:24:27 | 640 | 17.16 | XAMS | 983889 | |
28-Mar-2017 | 14:23:08 | 713 | 17.165 | XAMS | 982019 | |
28-Mar-2017 | 14:23:08 | 42 | 17.165 | XAMS | 982021 | |
28-Mar-2017 | 14:20:37 | 276 | 17.165 | XAMS | 978769 | |
28-Mar-2017 | 14:20:37 | 400 | 17.165 | XAMS | 978767 | |
28-Mar-2017 | 14:20:37 | 732 | 17.17 | XAMS | 978765 | |
28-Mar-2017 | 14:20:37 | 760 | 17.17 | XAMS | 978763 | |
28-Mar-2017 | 14:19:50 | 137 | 17.17 | XAMS | 977425 | |
28-Mar-2017 | 14:19:50 | 731 | 17.17 | XAMS | 977423 | |
28-Mar-2017 | 14:18:21 | 600 | 17.17 | XAMS | 975593 | |
28-Mar-2017 | 14:06:34 | 111 | 17.17 | XAMS | 960835 | |
28-Mar-2017 | 14:06:34 | 522 | 17.17 | XAMS | 960833 | |
28-Mar-2017 | 14:06:34 | 877 | 17.17 | XAMS | 960824 | |
28-Mar-2017 | 14:06:34 | 666 | 17.17 | XAMS | 960816 | |
28-Mar-2017 | 14:06:34 | 904 | 17.17 | XAMS | 960814 | |
28-Mar-2017 | 13:50:57 | 142 | 17.17 | XAMS | 937595 | |
28-Mar-2017 | 13:50:15 | 624 | 17.17 | XAMS | 936370 | |
28-Mar-2017 | 13:46:46 | 664 | 17.17 | XAMS | 931808 | |
28-Mar-2017 | 13:46:46 | 670 | 17.17 | XAMS | 931795 | |
28-Mar-2017 | 13:39:51 | 750 | 17.17 | XAMS | 923378 | |
28-Mar-2017 | 13:37:00 | 87 | 17.175 | XAMS | 920148 | |
28-Mar-2017 | 13:37:00 | 626 | 17.175 | XAMS | 920146 | |
28-Mar-2017 | 13:35:20 | 716 | 17.18 | XAMS | 918499 | |
28-Mar-2017 | 13:30:05 | 233 | 17.175 | XAMS | 912581 | |
28-Mar-2017 | 13:29:40 | 466 | 17.175 | XAMS | 911737 | |
28-Mar-2017 | 13:28:35 | 642 | 17.175 | XAMS | 910374 | |
28-Mar-2017 | 13:23:16 | 756 | 17.175 | XAMS | 904305 | |
28-Mar-2017 | 13:23:16 | 636 | 17.175 | XAMS | 904291 | |
28-Mar-2017 | 13:23:16 | 472 | 17.175 | XAMS | 904273 | |
28-Mar-2017 | 13:23:16 | 10 | 17.175 | XAMS | 904271 | |
28-Mar-2017 | 13:23:16 | 10 | 17.175 | XAMS | 904275 | |
28-Mar-2017 | 13:23:16 | 150 | 17.175 | XAMS | 904248 | |
28-Mar-2017 | 13:23:16 | 671 | 17.175 | XAMS | 904241 | |
28-Mar-2017 | 13:11:33 | 400 | 17.18 | XAMS | 891196 | |
28-Mar-2017 | 13:11:33 | 797 | 17.18 | XAMS | 891193 | |
28-Mar-2017 | 13:11:33 | 15 | 17.18 | XAMS | 891183 | |
28-Mar-2017 | 13:06:52 | 677 | 17.18 | XAMS | 885811 | |
28-Mar-2017 | 13:04:42 | 715 | 17.175 | XAMS | 883059 | |
28-Mar-2017 | 12:58:44 | 715 | 17.175 | XAMS | 875278 | |
28-Mar-2017 | 12:54:51 | 676 | 17.17 | XAMS | 869628 | |
28-Mar-2017 | 12:54:49 | 389 | 17.175 | XAMS | 869512 | |
28-Mar-2017 | 12:54:49 | 356 | 17.175 | XAMS | 869510 | |
28-Mar-2017 | 12:52:59 | 39 | 17.18 | XAMS | 867376 | |
28-Mar-2017 | 12:52:59 | 910 | 17.18 | XAMS | 867374 | |
28-Mar-2017 | 12:52:59 | 10 | 17.18 | XAMS | 867372 | |
28-Mar-2017 | 12:50:41 | 692 | 17.185 | XAMS | 864406 | |
28-Mar-2017 | 12:47:00 | 653 | 17.18 | XAMS | 859813 | |
28-Mar-2017 | 12:47:00 | 74 | 17.18 | XAMS | 859811 | |
28-Mar-2017 | 12:36:23 | 729 | 17.185 | XAMS | 848968 | |
28-Mar-2017 | 12:34:42 | 764 | 17.18 | XAMS | 847065 | |
28-Mar-2017 | 12:31:32 | 626 | 17.19 | XAMS | 844686 | |
28-Mar-2017 | 12:27:43 | 699 | 17.195 | XAMS | 840653 | |
28-Mar-2017 | 12:25:03 | 741 | 17.195 | XAMS | 838161 | |
28-Mar-2017 | 12:25:03 | 589 | 17.195 | XAMS | 838159 | |
28-Mar-2017 | 12:21:14 | 129 | 17.195 | XAMS | 834872 | |
28-Mar-2017 | 12:08:05 | 326 | 17.19 | XAMS | 822866 | |
28-Mar-2017 | 12:08:05 | 305 | 17.19 | XAMS | 822862 | |
28-Mar-2017 | 12:07:46 | 10 | 17.195 | XAMS | 822590 | |
28-Mar-2017 | 12:07:46 | 741 | 17.195 | XAMS | 822588 | |
28-Mar-2017 | 12:07:19 | 273 | 17.2 | XAMS | 822233 | |
28-Mar-2017 | 12:07:19 | 192 | 17.2 | XAMS | 822237 | |
28-Mar-2017 | 12:07:19 | 323 | 17.2 | XAMS | 822235 | |
28-Mar-2017 | 12:00:45 | 632 | 17.185 | XAMS | 815691 | |
28-Mar-2017 | 11:59:26 | 777 | 17.185 | XAMS | 814157 | |
28-Mar-2017 | 11:51:51 | 325 | 17.17 | XAMS | 806701 | |
28-Mar-2017 | 11:51:51 | 360 | 17.17 | XAMS | 806699 | |
28-Mar-2017 | 11:51:51 | 300 | 17.17 | XAMS | 806697 | |
28-Mar-2017 | 11:51:51 | 28 | 17.17 | XAMS | 806695 | |
28-Mar-2017 | 11:50:06 | 396 | 17.17 | XAMS | 804812 | |
28-Mar-2017 | 11:43:17 | 682 | 17.175 | XAMS | 799743 | |
28-Mar-2017 | 11:38:57 | 659 | 17.175 | XAMS | 795539 | |
28-Mar-2017 | 11:35:39 | 647 | 17.185 | XAMS | 792574 | |
28-Mar-2017 | 11:28:48 | 747 | 17.19 | XAMS | 787024 | |
28-Mar-2017 | 11:28:48 | 139 | 17.19 | XAMS | 787022 | |
28-Mar-2017 | 11:28:44 | 329 | 17.19 | XAMS | 786903 | |
28-Mar-2017 | 11:25:44 | 182 | 17.19 | XAMS | 784335 | |
28-Mar-2017 | 11:22:25 | 86 | 17.19 | XAMS | 781619 | |
28-Mar-2017 | 11:22:25 | 598 | 17.19 | XAMS | 781621 | |
28-Mar-2017 | 11:22:21 | 28 | 17.19 | XAMS | 781569 | |
28-Mar-2017 | 11:22:21 | 656 | 17.195 | XAMS | 781567 | |
28-Mar-2017 | 11:16:09 | 195 | 17.185 | XAMS | 776065 | |
28-Mar-2017 | 11:15:56 | 493 | 17.185 | XAMS | 775856 | |
28-Mar-2017 | 11:14:08 | 730 | 17.19 | XAMS | 774209 | |
28-Mar-2017 | 11:13:48 | 879 | 17.195 | XAMS | 773983 | |
28-Mar-2017 | 11:00:59 | 156 | 17.17 | XAMS | 762214 | |
28-Mar-2017 | 11:00:59 | 472 | 17.17 | XAMS | 762212 | |
28-Mar-2017 | 10:52:53 | 747 | 17.16 | XAMS | 740955 | |
28-Mar-2017 | 10:51:24 | 668 | 17.155 | XAMS | 736287 | |
28-Mar-2017 | 10:47:48 | 352 | 17.15 | XAMS | 724462 | |
28-Mar-2017 | 10:47:48 | 410 | 17.15 | XAMS | 724460 | |
28-Mar-2017 | 10:47:48 | 641 | 17.15 | XAMS | 724455 | |
28-Mar-2017 | 10:40:02 | 705 | 17.16 | XAMS | 701553 | |
28-Mar-2017 | 10:39:51 | 407 | 17.165 | XAMS | 700970 | |
28-Mar-2017 | 10:39:51 | 318 | 17.165 | XAMS | 700968 | |
28-Mar-2017 | 10:29:29 | 652 | 17.175 | XAMS | 676178 | |
28-Mar-2017 | 10:29:25 | 501 | 17.18 | XAMS | 676069 | |
28-Mar-2017 | 10:29:25 | 252 | 17.18 | XAMS | 676067 | |
28-Mar-2017 | 10:25:03 | 410 | 17.175 | XAMS | 670237 | |
28-Mar-2017 | 10:25:03 | 295 | 17.175 | XAMS | 670235 | |
28-Mar-2017 | 10:20:14 | 768 | 17.175 | XAMS | 664238 | |
28-Mar-2017 | 10:15:52 | 654 | 17.165 | XAMS | 657923 | |
28-Mar-2017 | 10:15:50 | 678 | 17.17 | XAMS | 657833 | |
28-Mar-2017 | 10:14:10 | 725 | 17.175 | XAMS | 655067 | |
28-Mar-2017 | 10:14:10 | 10 | 17.175 | XAMS | 655065 | |
28-Mar-2017 | 10:11:23 | 338 | 17.175 | XAMS | 651110 | |
28-Mar-2017 | 10:11:23 | 239 | 17.175 | XAMS | 651114 | |
28-Mar-2017 | 10:11:23 | 120 | 17.175 | XAMS | 651112 | |
28-Mar-2017 | 10:04:01 | 541 | 17.16 | XAMS | 639531 | |
28-Mar-2017 | 10:04:01 | 105 | 17.16 | XAMS | 639529 | |
28-Mar-2017 | 10:00:30 | 720 | 17.175 | XAMS | 634245 | |
28-Mar-2017 | 09:53:52 | 625 | 17.18 | XAMS | 624109 | |
28-Mar-2017 | 09:52:00 | 199 | 17.19 | XAMS | 621294 | |
28-Mar-2017 | 09:52:00 | 480 | 17.19 | XAMS | 621292 | |
28-Mar-2017 | 09:50:11 | 78 | 17.19 | XAMS | 617861 | |
28-Mar-2017 | 09:44:20 | 316 | 17.2 | XAMS | 609097 | |
28-Mar-2017 | 09:44:20 | 405 | 17.2 | XAMS | 609095 | |
28-Mar-2017 | 09:40:49 | 671 | 17.195 | XAMS | 602964 | |
28-Mar-2017 | 09:40:28 | 645 | 17.2 | XAMS | 602430 | |
28-Mar-2017 | 09:40:28 | 21 | 17.2 | XAMS | 602428 | |
28-Mar-2017 | 09:40:11 | 108 | 17.205 | XAMS | 602023 | |
28-Mar-2017 | 09:40:11 | 604 | 17.205 | XAMS | 602021 | |
28-Mar-2017 | 09:29:21 | 719 | 17.19 | XAMS | 585218 | |
28-Mar-2017 | 09:29:21 | 25 | 17.19 | XAMS | 585216 | |
28-Mar-2017 | 09:27:59 | 704 | 17.195 | XAMS | 583253 | |
28-Mar-2017 | 09:27:59 | 649 | 17.195 | XAMS | 583250 | |
28-Mar-2017 | 09:23:06 | 665 | 17.185 | XAMS | 576013 | |
28-Mar-2017 | 09:20:36 | 394 | 17.185 | XAMS | 571623 | |
28-Mar-2017 | 09:20:04 | 300 | 17.185 | XAMS | 570929 | |
28-Mar-2017 | 09:16:51 | 747 | 17.17 | XAMS | 565741 | |
28-Mar-2017 | 09:09:58 | 41 | 17.155 | XAMS | 554853 | |
28-Mar-2017 | 09:09:15 | 662 | 17.155 | XAMS | 553906 | |
28-Mar-2017 | 09:08:56 | 25 | 17.155 | XAMS | 553428 | |
28-Mar-2017 | 09:05:10 | 639 | 17.165 | XAMS | 544665 | |
28-Mar-2017 | 09:03:11 | 678 | 17.175 | XAMS | 541468 | |
28-Mar-2017 | 09:00:00 | 705 | 17.18 | XAMS | 535425 | |
28-Mar-2017 | 08:54:51 | 618 | 17.185 | XAMS | 522579 | |
28-Mar-2017 | 08:51:37 | 148 | 17.21 | XAMS | 515501 | |
28-Mar-2017 | 08:51:37 | 585 | 17.21 | XAMS | 515499 | |
28-Mar-2017 | 08:49:59 | 533 | 17.215 | XAMS | 512334 | |
28-Mar-2017 | 08:49:26 | 214 | 17.215 | XAMS | 511042 | |
28-Mar-2017 | 08:47:20 | 228 | 17.215 | XAMS | 507198 | |
28-Mar-2017 | 08:47:20 | 492 | 17.215 | XAMS | 507200 | |
28-Mar-2017 | 08:44:05 | 260 | 17.22 | XAMS | 501524 | |
28-Mar-2017 | 08:44:05 | 441 | 17.22 | XAMS | 501522 | |
28-Mar-2017 | 08:42:54 | 365 | 17.225 | XAMS | 499315 | |
28-Mar-2017 | 08:42:36 | 289 | 17.225 | XAMS | 498727 | |
28-Mar-2017 | 08:42:36 | 50 | 17.225 | XAMS | 498723 | |
28-Mar-2017 | 08:37:32 | 440 | 17.225 | XAMS | 489563 | |
28-Mar-2017 | 08:34:00 | 731 | 17.225 | XAMS | 483840 | |
28-Mar-2017 | 08:33:58 | 304 | 17.23 | XAMS | 483705 | |
28-Mar-2017 | 08:33:58 | 354 | 17.23 | XAMS | 483707 | |
28-Mar-2017 | 08:33:58 | 51 | 17.23 | XAMS | 483709 | |
28-Mar-2017 | 08:31:20 | 433 | 17.235 | XAMS | 479168 | |
28-Mar-2017 | 08:31:20 | 671 | 17.235 | XAMS | 479166 | |
28-Mar-2017 | 08:26:24 | 716 | 17.215 | XAMS | 470784 | |
28-Mar-2017 | 08:24:05 | 387 | 17.215 | XAMS | 466435 | |
28-Mar-2017 | 08:24:05 | 270 | 17.215 | XAMS | 466433 | |
28-Mar-2017 | 08:20:49 | 703 | 17.205 | XAMS | 460916 | |
28-Mar-2017 | 08:20:34 | 623 | 17.215 | XAMS | 460544 | |
28-Mar-2017 | 08:20:34 | 33 | 17.215 | XAMS | 460542 | |
28-Mar-2017 | 08:20:15 | 717 | 17.215 | XAMS | 460046 | |
28-Mar-2017 | 08:20:11 | 488 | 17.22 | XAMS | 459934 | |
28-Mar-2017 | 08:20:11 | 352 | 17.22 | XAMS | 459932 | |
28-Mar-2017 | 08:20:11 | 421 | 17.225 | XAMS | 459926 | |
28-Mar-2017 | 08:20:11 | 264 | 17.225 | XAMS | 459924 | |
28-Mar-2017 | 08:20:11 | 1756 | 17.225 | XAMS | 459922 | |
28-Mar-2017 | 08:16:02 | 332 | 17.2 | XAMS | 452604 | |
28-Mar-2017 | 08:16:02 | 311 | 17.2 | XAMS | 452602 |
Related Shares:
Relx