10th Apr 2018 17:35
10 April 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 198,298 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1532.5942 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,542,421 ordinary shares in treasury, and has 1,053,406,200 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 10,464,635 shares.
RELX NV announces that today it purchased through UBS Limited 176,556 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.4397 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 61,882,413 ordinary shares in treasury, and has 938,378,499 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 9,319,313 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: | 10 April 2018 |
Number of ordinary shares purchased: | 198,298 |
Volume weighted average price paid per share (p): | 1532.5942 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
10-Apr-2018 | 15:28:01 | 860 | 1540.00 | XLON | 1492212 | |
10-Apr-2018 | 15:28:01 | 601 | 1540.00 | XLON | 1492210 | |
10-Apr-2018 | 15:28:01 | 100 | 1540.00 | XLON | 1492208 | |
10-Apr-2018 | 15:28:01 | 237 | 1540.00 | XLON | 1492206 | |
10-Apr-2018 | 15:28:01 | 154 | 1540.00 | XLON | 1492204 | |
10-Apr-2018 | 15:27:22 | 401 | 1540.00 | XLON | 1490056 | |
10-Apr-2018 | 15:27:22 | 100 | 1540.00 | XLON | 1490054 | |
10-Apr-2018 | 15:27:22 | 103 | 1540.00 | XLON | 1490052 | |
10-Apr-2018 | 15:26:02 | 132 | 1539.50 | XLON | 1485663 | |
10-Apr-2018 | 15:26:02 | 500 | 1539.50 | XLON | 1485661 | |
10-Apr-2018 | 15:26:02 | 353 | 1539.50 | XLON | 1485655 | |
10-Apr-2018 | 15:26:02 | 211 | 1539.50 | XLON | 1485657 | |
10-Apr-2018 | 15:26:02 | 43 | 1539.50 | XLON | 1485651 | |
10-Apr-2018 | 15:25:01 | 621 | 1539.50 | XLON | 1481592 | |
10-Apr-2018 | 15:25:01 | 296 | 1539.50 | XLON | 1481590 | |
10-Apr-2018 | 15:25:01 | 439 | 1539.50 | XLON | 1481588 | |
10-Apr-2018 | 15:25:01 | 89 | 1539.50 | XLON | 1481586 | |
10-Apr-2018 | 15:24:44 | 574 | 1540.00 | XLON | 1480765 | |
10-Apr-2018 | 15:24:44 | 196 | 1540.00 | XLON | 1480763 | |
10-Apr-2018 | 15:24:44 | 199 | 1540.00 | XLON | 1480761 | |
10-Apr-2018 | 15:23:39 | 679 | 1540.00 | XLON | 1476683 | |
10-Apr-2018 | 15:21:10 | 600 | 1539.50 | XLON | 1468370 | |
10-Apr-2018 | 15:21:10 | 570 | 1539.50 | XLON | 1468368 | |
10-Apr-2018 | 15:21:10 | 100 | 1539.50 | XLON | 1468366 | |
10-Apr-2018 | 15:20:49 | 194 | 1540.00 | XLON | 1467133 | |
10-Apr-2018 | 15:20:49 | 1,267 | 1540.00 | XLON | 1467131 | |
10-Apr-2018 | 15:20:49 | 39 | 1540.00 | XLON | 1467129 | |
10-Apr-2018 | 15:20:49 | 200 | 1540.00 | XLON | 1467127 | |
10-Apr-2018 | 15:20:49 | 500 | 1540.00 | XLON | 1467125 | |
10-Apr-2018 | 15:17:58 | 119 | 1539.50 | XLON | 1457758 | |
10-Apr-2018 | 15:17:58 | 505 | 1539.50 | XLON | 1457756 | |
10-Apr-2018 | 15:17:58 | 496 | 1539.50 | XLON | 1457754 | |
10-Apr-2018 | 15:15:52 | 372 | 1539.00 | XLON | 1450941 | |
10-Apr-2018 | 15:15:52 | 497 | 1539.00 | XLON | 1450939 | |
10-Apr-2018 | 15:13:04 | 578 | 1538.50 | XLON | 1443062 | |
10-Apr-2018 | 15:13:02 | 16 | 1538.50 | XLON | 1442941 | |
10-Apr-2018 | 15:12:01 | 645 | 1538.50 | XLON | 1440169 | |
10-Apr-2018 | 15:12:01 | 653 | 1538.50 | XLON | 1440167 | |
10-Apr-2018 | 15:12:01 | 1,204 | 1538.50 | XLON | 1440165 | |
10-Apr-2018 | 15:11:21 | 354 | 1539.00 | XLON | 1438216 | |
10-Apr-2018 | 15:11:21 | 559 | 1539.00 | XLON | 1438214 | |
10-Apr-2018 | 15:10:28 | 664 | 1538.50 | XLON | 1435696 | |
10-Apr-2018 | 15:06:27 | 722 | 1537.00 | XLON | 1424769 | |
10-Apr-2018 | 15:06:26 | 98 | 1537.50 | XLON | 1424748 | |
10-Apr-2018 | 15:06:26 | 612 | 1537.50 | XLON | 1424746 | |
10-Apr-2018 | 15:04:30 | 930 | 1537.50 | XLON | 1418248 | |
10-Apr-2018 | 15:04:23 | 567 | 1538.00 | XLON | 1417973 | |
10-Apr-2018 | 15:04:23 | 21 | 1538.00 | XLON | 1417975 | |
10-Apr-2018 | 15:04:23 | 695 | 1538.00 | XLON | 1417971 | |
10-Apr-2018 | 15:02:13 | 138 | 1538.00 | XLON | 1411468 | |
10-Apr-2018 | 15:02:13 | 1,277 | 1538.00 | XLON | 1411466 | |
10-Apr-2018 | 14:59:52 | 680 | 1537.50 | XLON | 1403434 | |
10-Apr-2018 | 14:59:52 | 132 | 1537.50 | XLON | 1403432 | |
10-Apr-2018 | 14:59:52 | 575 | 1537.50 | XLON | 1403430 | |
10-Apr-2018 | 14:59:52 | 621 | 1537.50 | XLON | 1403428 | |
10-Apr-2018 | 14:59:05 | 631 | 1538.00 | XLON | 1400096 | |
10-Apr-2018 | 14:55:23 | 1,502 | 1537.50 | XLON | 1391774 | |
10-Apr-2018 | 14:55:23 | 717 | 1537.50 | XLON | 1391772 | |
10-Apr-2018 | 14:50:59 | 648 | 1537.00 | XLON | 1380909 | |
10-Apr-2018 | 14:49:33 | 330 | 1537.00 | XLON | 1377894 | |
10-Apr-2018 | 14:49:33 | 1,507 | 1537.00 | XLON | 1377896 | |
10-Apr-2018 | 14:49:29 | 36 | 1537.50 | XLON | 1377702 | |
10-Apr-2018 | 14:49:29 | 251 | 1537.50 | XLON | 1377700 | |
10-Apr-2018 | 14:49:29 | 740 | 1537.50 | XLON | 1377698 | |
10-Apr-2018 | 14:45:37 | 1,119 | 1535.00 | XLON | 1368177 | |
10-Apr-2018 | 14:43:32 | 148 | 1534.50 | XLON | 1362882 | |
10-Apr-2018 | 14:43:32 | 558 | 1534.50 | XLON | 1362880 | |
10-Apr-2018 | 14:43:32 | 1,041 | 1534.50 | XLON | 1362878 | |
10-Apr-2018 | 14:43:32 | 358 | 1534.50 | XLON | 1362876 | |
10-Apr-2018 | 14:39:46 | 1 | 1533.50 | XLON | 1353168 | |
10-Apr-2018 | 14:39:46 | 596 | 1533.50 | XLON | 1353166 | |
10-Apr-2018 | 14:37:25 | 361 | 1533.50 | XLON | 1347952 | |
10-Apr-2018 | 14:37:23 | 302 | 1533.50 | XLON | 1347902 | |
10-Apr-2018 | 14:37:17 | 647 | 1533.50 | XLON | 1347719 | |
10-Apr-2018 | 14:37:01 | 747 | 1533.50 | XLON | 1347175 | |
10-Apr-2018 | 14:35:25 | 861 | 1533.50 | XLON | 1343679 | |
10-Apr-2018 | 14:34:02 | 691 | 1533.50 | XLON | 1340412 | |
10-Apr-2018 | 14:31:04 | 428 | 1533.50 | XLON | 1333028 | |
10-Apr-2018 | 14:31:04 | 268 | 1533.50 | XLON | 1333026 | |
10-Apr-2018 | 14:29:55 | 642 | 1534.00 | XLON | 1329354 | |
10-Apr-2018 | 14:28:48 | 619 | 1535.00 | XLON | 1326743 | |
10-Apr-2018 | 14:27:45 | 293 | 1535.00 | XLON | 1324353 | |
10-Apr-2018 | 14:27:45 | 500 | 1535.00 | XLON | 1324351 | |
10-Apr-2018 | 14:27:45 | 725 | 1535.50 | XLON | 1324330 | |
10-Apr-2018 | 14:27:45 | 677 | 1535.50 | XLON | 1324332 | |
10-Apr-2018 | 14:23:24 | 659 | 1535.50 | XLON | 1312304 | |
10-Apr-2018 | 14:21:00 | 66 | 1536.00 | XLON | 1306636 | |
10-Apr-2018 | 14:21:00 | 621 | 1536.00 | XLON | 1306634 | |
10-Apr-2018 | 14:18:16 | 723 | 1536.00 | XLON | 1299104 | |
10-Apr-2018 | 14:18:05 | 131 | 1536.00 | XLON | 1298656 | |
10-Apr-2018 | 14:18:02 | 536 | 1536.00 | XLON | 1298529 | |
10-Apr-2018 | 14:16:59 | 488 | 1536.50 | XLON | 1295567 | |
10-Apr-2018 | 14:16:59 | 650 | 1536.50 | XLON | 1295565 | |
10-Apr-2018 | 14:16:13 | 1,885 | 1537.00 | XLON | 1293202 | |
10-Apr-2018 | 14:15:58 | 10 | 1537.00 | XLON | 1292582 | |
10-Apr-2018 | 14:11:48 | 297 | 1535.00 | XLON | 1281405 | |
10-Apr-2018 | 14:11:48 | 617 | 1535.00 | XLON | 1281403 | |
10-Apr-2018 | 14:10:36 | 787 | 1534.50 | XLON | 1277432 | |
10-Apr-2018 | 14:06:52 | 79 | 1534.00 | XLON | 1268694 | |
10-Apr-2018 | 14:06:47 | 465 | 1534.00 | XLON | 1268535 | |
10-Apr-2018 | 14:05:48 | 694 | 1534.50 | XLON | 1265240 | |
10-Apr-2018 | 14:05:48 | 1,788 | 1534.50 | XLON | 1265238 | |
10-Apr-2018 | 13:58:02 | 590 | 1531.00 | XLON | 1245004 | |
10-Apr-2018 | 13:57:03 | 546 | 1530.50 | XLON | 1241969 | |
10-Apr-2018 | 13:57:03 | 44 | 1530.50 | XLON | 1241967 | |
10-Apr-2018 | 13:55:41 | 278 | 1530.50 | XLON | 1238196 | |
10-Apr-2018 | 13:55:39 | 317 | 1530.50 | XLON | 1238086 | |
10-Apr-2018 | 13:55:39 | 708 | 1530.50 | XLON | 1238005 | |
10-Apr-2018 | 13:52:46 | 649 | 1531.00 | XLON | 1230314 | |
10-Apr-2018 | 13:52:29 | 45 | 1531.50 | XLON | 1229420 | |
10-Apr-2018 | 13:52:29 | 649 | 1531.50 | XLON | 1229422 | |
10-Apr-2018 | 13:50:35 | 594 | 1531.50 | XLON | 1224139 | |
10-Apr-2018 | 13:50:13 | 938 | 1532.00 | XLON | 1223432 | |
10-Apr-2018 | 13:49:45 | 523 | 1532.50 | XLON | 1222453 | |
10-Apr-2018 | 13:49:45 | 508 | 1532.50 | XLON | 1222451 | |
10-Apr-2018 | 13:44:18 | 613 | 1530.50 | XLON | 1209106 | |
10-Apr-2018 | 13:43:31 | 632 | 1531.00 | XLON | 1206999 | |
10-Apr-2018 | 13:42:16 | 630 | 1530.50 | XLON | 1204001 | |
10-Apr-2018 | 13:41:45 | 612 | 1531.00 | XLON | 1202753 | |
10-Apr-2018 | 13:38:15 | 29 | 1530.50 | XLON | 1193014 | |
10-Apr-2018 | 13:38:15 | 669 | 1530.50 | XLON | 1193012 | |
10-Apr-2018 | 13:38:12 | 39 | 1530.50 | XLON | 1192867 | |
10-Apr-2018 | 13:38:12 | 158 | 1530.50 | XLON | 1192865 | |
10-Apr-2018 | 13:38:12 | 391 | 1530.50 | XLON | 1192859 | |
10-Apr-2018 | 13:38:12 | 90 | 1530.50 | XLON | 1192857 | |
10-Apr-2018 | 13:38:03 | 100 | 1530.50 | XLON | 1192472 | |
10-Apr-2018 | 13:37:59 | 100 | 1530.50 | XLON | 1192305 | |
10-Apr-2018 | 13:37:54 | 252 | 1530.50 | XLON | 1192184 | |
10-Apr-2018 | 13:37:54 | 100 | 1530.50 | XLON | 1192180 | |
10-Apr-2018 | 13:36:05 | 678 | 1530.50 | XLON | 1187332 | |
10-Apr-2018 | 13:33:12 | 519 | 1532.00 | XLON | 1179524 | |
10-Apr-2018 | 13:33:12 | 81 | 1532.00 | XLON | 1179518 | |
10-Apr-2018 | 13:33:12 | 47 | 1532.00 | XLON | 1179520 | |
10-Apr-2018 | 13:33:12 | 723 | 1532.00 | XLON | 1179515 | |
10-Apr-2018 | 13:32:31 | 500 | 1532.50 | XLON | 1177003 | |
10-Apr-2018 | 13:32:31 | 235 | 1532.50 | XLON | 1177001 | |
10-Apr-2018 | 13:32:31 | 1,420 | 1532.50 | XLON | 1176998 | |
10-Apr-2018 | 13:31:59 | 94 | 1533.00 | XLON | 1175240 | |
10-Apr-2018 | 13:31:59 | 2 | 1533.00 | XLON | 1175238 | |
10-Apr-2018 | 13:31:59 | 517 | 1533.00 | XLON | 1175236 | |
10-Apr-2018 | 13:31:59 | 1,013 | 1533.00 | XLON | 1175234 | |
10-Apr-2018 | 13:28:06 | 609 | 1532.50 | XLON | 1163307 | |
10-Apr-2018 | 13:28:06 | 638 | 1532.50 | XLON | 1163305 | |
10-Apr-2018 | 13:28:06 | 38 | 1532.50 | XLON | 1163301 | |
10-Apr-2018 | 13:28:06 | 657 | 1532.50 | XLON | 1163303 | |
10-Apr-2018 | 13:21:57 | 587 | 1533.00 | XLON | 1153325 | |
10-Apr-2018 | 13:19:48 | 453 | 1533.00 | XLON | 1149965 | |
10-Apr-2018 | 13:19:48 | 500 | 1533.00 | XLON | 1149956 | |
10-Apr-2018 | 13:19:48 | 713 | 1533.00 | XLON | 1149951 | |
10-Apr-2018 | 13:19:48 | 593 | 1533.00 | XLON | 1149949 | |
10-Apr-2018 | 13:19:48 | 22 | 1533.00 | XLON | 1149947 | |
10-Apr-2018 | 13:19:48 | 879 | 1533.00 | XLON | 1149945 | |
10-Apr-2018 | 13:19:48 | 375 | 1533.00 | XLON | 1149943 | |
10-Apr-2018 | 13:14:05 | 330 | 1532.50 | XLON | 1141031 | |
10-Apr-2018 | 13:14:05 | 1,053 | 1532.50 | XLON | 1141029 | |
10-Apr-2018 | 13:14:05 | 275 | 1532.50 | XLON | 1141033 | |
10-Apr-2018 | 13:14:05 | 103 | 1532.50 | XLON | 1141035 | |
10-Apr-2018 | 13:14:05 | 75 | 1532.50 | XLON | 1141027 | |
10-Apr-2018 | 13:08:35 | 792 | 1532.50 | XLON | 1132423 | |
10-Apr-2018 | 13:06:14 | 678 | 1532.50 | XLON | 1128147 | |
10-Apr-2018 | 13:02:11 | 678 | 1532.50 | XLON | 1121660 | |
10-Apr-2018 | 13:01:50 | 613 | 1532.50 | XLON | 1120912 | |
10-Apr-2018 | 13:01:49 | 77 | 1532.50 | XLON | 1120884 | |
10-Apr-2018 | 12:58:41 | 595 | 1534.00 | XLON | 1115398 | |
10-Apr-2018 | 12:58:41 | 694 | 1534.00 | XLON | 1115394 | |
10-Apr-2018 | 12:58:41 | 14 | 1534.00 | XLON | 1115392 | |
10-Apr-2018 | 12:58:41 | 576 | 1534.00 | XLON | 1115390 | |
10-Apr-2018 | 12:58:35 | 500 | 1534.00 | XLON | 1115226 | |
10-Apr-2018 | 12:51:43 | 710 | 1532.50 | XLON | 1105153 | |
10-Apr-2018 | 12:50:49 | 971 | 1533.00 | XLON | 1103743 | |
10-Apr-2018 | 12:50:49 | 78 | 1533.00 | XLON | 1103741 | |
10-Apr-2018 | 12:50:24 | 603 | 1533.50 | XLON | 1103081 | |
10-Apr-2018 | 12:50:24 | 1,056 | 1533.50 | XLON | 1103079 | |
10-Apr-2018 | 12:43:40 | 304 | 1533.50 | XLON | 1094261 | |
10-Apr-2018 | 12:43:40 | 372 | 1533.50 | XLON | 1094259 | |
10-Apr-2018 | 12:40:31 | 711 | 1532.50 | XLON | 1090104 | |
10-Apr-2018 | 12:34:46 | 664 | 1531.50 | XLON | 1082270 | |
10-Apr-2018 | 12:32:24 | 645 | 1531.50 | XLON | 1078505 | |
10-Apr-2018 | 12:31:02 | 596 | 1531.50 | XLON | 1076157 | |
10-Apr-2018 | 12:28:49 | 680 | 1531.50 | XLON | 1072549 | |
10-Apr-2018 | 12:28:49 | 165 | 1531.50 | XLON | 1072541 | |
10-Apr-2018 | 12:28:49 | 583 | 1531.50 | XLON | 1072539 | |
10-Apr-2018 | 12:24:46 | 729 | 1531.00 | XLON | 1067836 | |
10-Apr-2018 | 12:23:16 | 123 | 1531.50 | XLON | 1065474 | |
10-Apr-2018 | 12:23:16 | 601 | 1531.50 | XLON | 1065472 | |
10-Apr-2018 | 12:16:08 | 645 | 1531.50 | XLON | 1056184 | |
10-Apr-2018 | 12:14:53 | 720 | 1531.50 | XLON | 1054581 | |
10-Apr-2018 | 12:14:34 | 1,032 | 1532.00 | XLON | 1054219 | |
10-Apr-2018 | 12:13:50 | 1,267 | 1532.50 | XLON | 1053083 | |
10-Apr-2018 | 12:04:14 | 667 | 1530.50 | XLON | 1041281 | |
10-Apr-2018 | 12:04:14 | 48 | 1530.50 | XLON | 1041279 | |
10-Apr-2018 | 12:01:35 | 808 | 1530.00 | XLON | 1037731 | |
10-Apr-2018 | 12:00:13 | 277 | 1530.50 | XLON | 1034726 | |
10-Apr-2018 | 12:00:13 | 71 | 1530.50 | XLON | 1034724 | |
10-Apr-2018 | 12:00:13 | 333 | 1530.50 | XLON | 1034722 | |
10-Apr-2018 | 11:57:16 | 876 | 1531.00 | XLON | 1031662 | |
10-Apr-2018 | 11:57:16 | 766 | 1531.00 | XLON | 1031660 | |
10-Apr-2018 | 11:57:16 | 176 | 1531.00 | XLON | 1031658 | |
10-Apr-2018 | 11:53:10 | 940 | 1530.50 | XLON | 1025833 | |
10-Apr-2018 | 11:48:26 | 701 | 1530.00 | XLON | 1019204 | |
10-Apr-2018 | 11:48:26 | 644 | 1530.00 | XLON | 1019202 | |
10-Apr-2018 | 11:42:58 | 596 | 1530.50 | XLON | 1012194 | |
10-Apr-2018 | 11:39:14 | 708 | 1530.00 | XLON | 1007513 | |
10-Apr-2018 | 11:38:05 | 311 | 1530.50 | XLON | 1005998 | |
10-Apr-2018 | 11:38:05 | 108 | 1530.50 | XLON | 1005996 | |
10-Apr-2018 | 11:38:05 | 189 | 1530.50 | XLON | 1005994 | |
10-Apr-2018 | 11:34:33 | 695 | 1530.00 | XLON | 1000816 | |
10-Apr-2018 | 11:31:23 | 586 | 1530.50 | XLON | 995510 | |
10-Apr-2018 | 11:31:07 | 727 | 1531.00 | XLON | 995014 | |
10-Apr-2018 | 11:24:03 | 681 | 1530.00 | XLON | 987666 | |
10-Apr-2018 | 11:23:00 | 666 | 1530.50 | XLON | 986664 | |
10-Apr-2018 | 11:19:05 | 610 | 1532.00 | XLON | 982915 | |
10-Apr-2018 | 11:18:18 | 196 | 1532.50 | XLON | 982115 | |
10-Apr-2018 | 11:18:18 | 534 | 1532.50 | XLON | 982113 | |
10-Apr-2018 | 11:13:33 | 589 | 1533.00 | XLON | 976322 | |
10-Apr-2018 | 11:13:02 | 152 | 1533.50 | XLON | 975742 | |
10-Apr-2018 | 11:13:02 | 261 | 1533.50 | XLON | 975740 | |
10-Apr-2018 | 11:13:02 | 239 | 1533.50 | XLON | 975738 | |
10-Apr-2018 | 11:12:16 | 655 | 1534.00 | XLON | 974964 | |
10-Apr-2018 | 11:04:38 | 223 | 1533.00 | XLON | 967862 | |
10-Apr-2018 | 11:04:38 | 500 | 1533.00 | XLON | 967860 | |
10-Apr-2018 | 11:04:38 | 684 | 1533.00 | XLON | 967856 | |
10-Apr-2018 | 11:04:24 | 730 | 1533.00 | XLON | 967586 | |
10-Apr-2018 | 11:03:23 | 709 | 1533.00 | XLON | 966133 | |
10-Apr-2018 | 11:03:23 | 2 | 1533.00 | XLON | 966131 | |
10-Apr-2018 | 11:03:23 | 1,555 | 1533.00 | XLON | 966129 | |
10-Apr-2018 | 10:59:57 | 48 | 1533.00 | XLON | 962064 | |
10-Apr-2018 | 10:59:37 | 922 | 1533.00 | XLON | 961229 | |
10-Apr-2018 | 10:54:19 | 674 | 1531.00 | XLON | 955088 | |
10-Apr-2018 | 10:53:13 | 573 | 1531.00 | XLON | 953832 | |
10-Apr-2018 | 10:52:41 | 286 | 1531.00 | XLON | 953315 | |
10-Apr-2018 | 10:52:41 | 698 | 1531.50 | XLON | 953292 | |
10-Apr-2018 | 10:52:41 | 941 | 1531.50 | XLON | 953290 | |
10-Apr-2018 | 10:45:29 | 85 | 1530.50 | XLON | 946215 | |
10-Apr-2018 | 10:45:29 | 7 | 1530.50 | XLON | 946213 | |
10-Apr-2018 | 10:45:29 | 637 | 1530.50 | XLON | 946211 | |
10-Apr-2018 | 10:41:04 | 697 | 1530.50 | XLON | 942459 | |
10-Apr-2018 | 10:38:44 | 716 | 1531.00 | XLON | 940637 | |
10-Apr-2018 | 10:32:52 | 186 | 1531.00 | XLON | 936104 | |
10-Apr-2018 | 10:32:52 | 484 | 1531.00 | XLON | 936106 | |
10-Apr-2018 | 10:32:52 | 683 | 1531.00 | XLON | 936098 | |
10-Apr-2018 | 10:31:09 | 728 | 1531.00 | XLON | 934811 | |
10-Apr-2018 | 10:20:06 | 721 | 1530.50 | XLON | 925711 | |
10-Apr-2018 | 10:17:41 | 625 | 1530.50 | XLON | 923335 | |
10-Apr-2018 | 10:16:27 | 658 | 1530.50 | XLON | 922464 | |
10-Apr-2018 | 10:15:23 | 692 | 1531.00 | XLON | 921587 | |
10-Apr-2018 | 10:12:39 | 622 | 1530.00 | XLON | 918984 | |
10-Apr-2018 | 10:05:11 | 685 | 1530.50 | XLON | 912024 | |
10-Apr-2018 | 10:03:17 | 625 | 1531.00 | XLON | 910341 | |
10-Apr-2018 | 09:58:52 | 694 | 1531.00 | XLON | 905919 | |
10-Apr-2018 | 09:57:04 | 595 | 1531.00 | XLON | 900996 | |
10-Apr-2018 | 09:54:52 | 314 | 1531.00 | XLON | 897778 | |
10-Apr-2018 | 09:54:52 | 250 | 1531.00 | XLON | 897780 | |
10-Apr-2018 | 09:54:52 | 49 | 1531.00 | XLON | 897782 | |
10-Apr-2018 | 09:54:52 | 636 | 1531.00 | XLON | 897767 | |
10-Apr-2018 | 09:47:45 | 730 | 1531.50 | XLON | 889328 | |
10-Apr-2018 | 09:46:46 | 22 | 1531.50 | XLON | 887896 | |
10-Apr-2018 | 09:46:46 | 571 | 1531.50 | XLON | 887894 | |
10-Apr-2018 | 09:44:44 | 574 | 1531.50 | XLON | 885359 | |
10-Apr-2018 | 09:44:44 | 30 | 1531.50 | XLON | 885357 | |
10-Apr-2018 | 09:44:43 | 697 | 1531.50 | XLON | 885338 | |
10-Apr-2018 | 09:44:34 | 849 | 1532.00 | XLON | 885190 | |
10-Apr-2018 | 09:43:15 | 672 | 1531.50 | XLON | 883415 | |
10-Apr-2018 | 09:39:52 | 600 | 1531.00 | XLON | 879631 | |
10-Apr-2018 | 09:39:52 | 729 | 1531.00 | XLON | 879633 | |
10-Apr-2018 | 09:33:42 | 610 | 1531.50 | XLON | 871189 | |
10-Apr-2018 | 09:33:42 | 649 | 1531.50 | XLON | 871187 | |
10-Apr-2018 | 09:29:50 | 694 | 1531.50 | XLON | 866969 | |
10-Apr-2018 | 09:23:38 | 705 | 1530.50 | XLON | 859146 | |
10-Apr-2018 | 09:22:26 | 618 | 1531.00 | XLON | 857940 | |
10-Apr-2018 | 09:19:20 | 695 | 1530.50 | XLON | 854505 | |
10-Apr-2018 | 09:17:50 | 748 | 1531.00 | XLON | 852861 | |
10-Apr-2018 | 09:14:36 | 972 | 1531.50 | XLON | 849161 | |
10-Apr-2018 | 09:13:49 | 161 | 1531.00 | XLON | 848141 | |
10-Apr-2018 | 09:12:11 | 333 | 1530.00 | XLON | 846174 | |
10-Apr-2018 | 09:12:11 | 655 | 1530.00 | XLON | 846172 | |
10-Apr-2018 | 09:09:21 | 211 | 1529.50 | XLON | 842850 | |
10-Apr-2018 | 09:06:57 | 633 | 1529.50 | XLON | 840202 | |
10-Apr-2018 | 09:03:19 | 653 | 1529.00 | XLON | 831997 | |
10-Apr-2018 | 09:03:15 | 419 | 1529.00 | XLON | 831955 | |
10-Apr-2018 | 09:01:53 | 218 | 1529.00 | XLON | 830120 | |
10-Apr-2018 | 09:01:13 | 589 | 1529.50 | XLON | 829201 | |
10-Apr-2018 | 08:59:27 | 520 | 1530.00 | XLON | 826438 | |
10-Apr-2018 | 08:59:27 | 98 | 1530.00 | XLON | 826436 | |
10-Apr-2018 | 08:56:51 | 683 | 1530.50 | XLON | 822978 | |
10-Apr-2018 | 08:54:18 | 696 | 1530.50 | XLON | 819192 | |
10-Apr-2018 | 08:53:58 | 619 | 1530.50 | XLON | 818740 | |
10-Apr-2018 | 08:48:14 | 711 | 1530.50 | XLON | 809715 | |
10-Apr-2018 | 08:45:00 | 718 | 1530.00 | XLON | 804400 | |
10-Apr-2018 | 08:44:12 | 683 | 1530.50 | XLON | 803313 | |
10-Apr-2018 | 08:42:44 | 659 | 1530.00 | XLON | 801152 | |
10-Apr-2018 | 08:38:31 | 727 | 1530.00 | XLON | 794961 | |
10-Apr-2018 | 08:37:40 | 590 | 1530.50 | XLON | 793651 | |
10-Apr-2018 | 08:36:32 | 500 | 1530.50 | XLON | 791117 | |
10-Apr-2018 | 08:36:32 | 646 | 1530.50 | XLON | 791114 | |
10-Apr-2018 | 08:36:32 | 834 | 1530.50 | XLON | 791112 | |
10-Apr-2018 | 08:31:05 | 811 | 1531.00 | XLON | 782566 | |
10-Apr-2018 | 08:26:29 | 554 | 1530.00 | XLON | 774207 | |
10-Apr-2018 | 08:26:29 | 128 | 1530.00 | XLON | 774205 | |
10-Apr-2018 | 08:26:15 | 669 | 1530.00 | XLON | 773864 | |
10-Apr-2018 | 08:24:26 | 606 | 1529.50 | XLON | 771023 | |
10-Apr-2018 | 08:23:07 | 350 | 1529.00 | XLON | 768827 | |
10-Apr-2018 | 08:22:41 | 188 | 1529.00 | XLON | 768250 | |
10-Apr-2018 | 08:22:41 | 200 | 1529.00 | XLON | 768248 | |
10-Apr-2018 | 08:22:41 | 249 | 1529.00 | XLON | 768246 | |
10-Apr-2018 | 08:19:46 | 722 | 1528.50 | XLON | 764398 | |
10-Apr-2018 | 08:17:19 | 295 | 1528.50 | XLON | 760442 | |
10-Apr-2018 | 08:17:19 | 385 | 1528.50 | XLON | 760440 | |
10-Apr-2018 | 08:17:19 | 72 | 1528.50 | XLON | 760438 | |
10-Apr-2018 | 08:15:13 | 215 | 1528.50 | XLON | 756853 | |
10-Apr-2018 | 08:15:13 | 162 | 1528.50 | XLON | 756851 | |
10-Apr-2018 | 08:15:13 | 252 | 1528.50 | XLON | 756849 | |
10-Apr-2018 | 08:12:09 | 588 | 1528.00 | XLON | 752335 | |
10-Apr-2018 | 08:12:09 | 139 | 1528.00 | XLON | 752333 | |
10-Apr-2018 | 08:12:02 | 644 | 1528.00 | XLON | 752135 | |
10-Apr-2018 | 08:10:21 | 598 | 1528.00 | XLON | 749568 | |
10-Apr-2018 | 08:09:16 | 646 | 1528.50 | XLON | 748050 | |
10-Apr-2018 | 08:06:04 | 710 | 1529.00 | XLON | 741337 | |
10-Apr-2018 | 08:05:46 | 248 | 1529.50 | XLON | 741116 | |
10-Apr-2018 | 08:05:46 | 416 | 1529.50 | XLON | 741114 | |
10-Apr-2018 | 08:05:46 | 593 | 1530.00 | XLON | 741112 | |
10-Apr-2018 | 08:05:10 | 687 | 1529.50 | XLON | 740482 | |
10-Apr-2018 | 08:04:03 | 611 | 1530.00 | XLON | 738775 | |
10-Apr-2018 | 08:04:01 | 728 | 1530.00 | XLON | 738686 | |
10-Apr-2018 | 08:03:04 | 627 | 1529.50 | XLON | 737418 | |
10-Apr-2018 | 08:01:50 | 576 | 1529.00 | XLON | 735341 | |
10-Apr-2018 | 08:01:50 | 104 | 1529.00 | XLON | 735339 | |
10-Apr-2018 | 07:58:24 | 717 | 1527.50 | XLON | 727565 | |
10-Apr-2018 | 07:57:33 | 610 | 1529.00 | XLON | 724307 | |
10-Apr-2018 | 07:57:13 | 686 | 1529.50 | XLON | 723583 | |
10-Apr-2018 | 07:54:44 | 641 | 1530.00 | XLON | 718395 | |
10-Apr-2018 | 07:51:49 | 665 | 1530.50 | XLON | 713311 | |
10-Apr-2018 | 07:50:56 | 633 | 1531.00 | XLON | 711663 | |
10-Apr-2018 | 07:49:51 | 705 | 1530.00 | XLON | 709466 | |
10-Apr-2018 | 07:48:29 | 289 | 1530.50 | XLON | 707067 | |
10-Apr-2018 | 07:48:29 | 354 | 1530.50 | XLON | 707069 | |
10-Apr-2018 | 07:46:30 | 767 | 1530.00 | XLON | 702951 | |
10-Apr-2018 | 07:46:12 | 654 | 1530.50 | XLON | 702367 | |
10-Apr-2018 | 07:40:04 | 602 | 1530.00 | XLON | 689797 | |
10-Apr-2018 | 07:38:38 | 629 | 1531.50 | XLON | 686849 | |
10-Apr-2018 | 07:36:08 | 634 | 1531.50 | XLON | 682415 | |
10-Apr-2018 | 07:36:08 | 630 | 1531.50 | XLON | 682411 | |
10-Apr-2018 | 07:35:18 | 701 | 1532.00 | XLON | 680920 | |
10-Apr-2018 | 07:31:38 | 693 | 1532.00 | XLON | 672997 | |
10-Apr-2018 | 07:30:00 | 719 | 1533.00 | XLON | 669665 | |
10-Apr-2018 | 07:29:51 | 642 | 1533.50 | XLON | 669177 | |
10-Apr-2018 | 07:29:29 | 634 | 1534.00 | XLON | 668449 | |
10-Apr-2018 | 07:28:34 | 663 | 1533.00 | XLON | 667344 | |
10-Apr-2018 | 07:24:48 | 300 | 1530.50 | XLON | 660830 | |
10-Apr-2018 | 07:23:52 | 505 | 1530.50 | XLON | 659187 | |
10-Apr-2018 | 07:23:52 | 137 | 1530.50 | XLON | 659185 | |
10-Apr-2018 | 07:21:39 | 642 | 1529.50 | XLON | 654926 | |
10-Apr-2018 | 07:20:29 | 593 | 1528.50 | XLON | 652630 | |
10-Apr-2018 | 07:19:42 | 650 | 1530.00 | XLON | 651030 | |
10-Apr-2018 | 07:18:42 | 608 | 1531.50 | XLON | 648884 | |
10-Apr-2018 | 07:17:52 | 627 | 1532.00 | XLON | 647228 | |
10-Apr-2018 | 07:17:52 | 326 | 1532.00 | XLON | 647219 | |
10-Apr-2018 | 07:17:52 | 315 | 1532.00 | XLON | 647217 | |
10-Apr-2018 | 07:17:03 | 623 | 1532.00 | XLON | 645676 | |
10-Apr-2018 | 07:17:03 | 62 | 1532.00 | XLON | 645674 | |
10-Apr-2018 | 07:15:46 | 41 | 1531.50 | XLON | 643566 | |
10-Apr-2018 | 07:15:46 | 625 | 1531.50 | XLON | 643564 | |
10-Apr-2018 | 07:15:19 | 638 | 1532.00 | XLON | 642843 | |
10-Apr-2018 | 07:14:00 | 504 | 1532.00 | XLON | 640525 | |
10-Apr-2018 | 07:14:00 | 110 | 1532.00 | XLON | 640523 | |
10-Apr-2018 | 07:12:40 | 170 | 1530.00 | XLON | 637957 | |
10-Apr-2018 | 07:12:40 | 750 | 1530.00 | XLON | 637955 | |
10-Apr-2018 | 07:12:40 | 1,144 | 1530.50 | XLON | 637953 | |
10-Apr-2018 | 07:12:40 | 83 | 1530.50 | XLON | 637951 | |
10-Apr-2018 | 07:12:40 | 576 | 1530.50 | XLON | 637949 | |
10-Apr-2018 | 07:10:34 | 503 | 1529.00 | XLON | 633379 | |
10-Apr-2018 | 07:10:34 | 837 | 1529.00 | XLON | 633376 | |
10-Apr-2018 | 07:10:34 | 515 | 1529.00 | XLON | 633370 | |
10-Apr-2018 | 07:10:34 | 157 | 1529.00 | XLON | 633368 | |
10-Apr-2018 | 07:10:34 | 1,214 | 1529.00 | XLON | 633366 | |
10-Apr-2018 | 07:06:06 | 623 | 1525.50 | XLON | 624618 | |
10-Apr-2018 | 07:03:56 | 696 | 1527.00 | XLON | 620261 | |
10-Apr-2018 | 07:03:51 | 643 | 1527.00 | XLON | 620126 | |
10-Apr-2018 | 07:02:16 | 725 | 1526.50 | XLON | 616401 | |
10-Apr-2018 | 07:01:22 | 1 | 1527.00 | XLON | 614479 | |
10-Apr-2018 | 07:01:22 | 673 | 1527.00 | XLON | 614477 | |
10-Apr-2018 | 07:00:52 | 615 | 1527.00 | XLON | 612907 | |
10-Apr-2018 | 07:00:52 | 28 | 1527.00 | XLON | 612905 |
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: | 10 April 2018 |
Number of ordinary shares purchased: | 176,556 |
Volume weighted average price paid per share (€): | 17.4397 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
10-Apr-2018 | 15:28:27 | 559 | 17.515 | XAMS | 1493475 | |
10-Apr-2018 | 15:27:48 | 534 | 17.51 | XAMS | 1491445 | |
10-Apr-2018 | 15:27:48 | 400 | 17.51 | XAMS | 1491443 | |
10-Apr-2018 | 15:27:44 | 400 | 17.51 | XAMS | 1491108 | |
10-Apr-2018 | 15:27:15 | 177 | 17.51 | XAMS | 1489719 | |
10-Apr-2018 | 15:27:15 | 869 | 17.51 | XAMS | 1489717 | |
10-Apr-2018 | 15:26:02 | 654 | 17.51 | XAMS | 1485718 | |
10-Apr-2018 | 15:25:04 | 276 | 17.495 | XAMS | 1481794 | |
10-Apr-2018 | 15:25:04 | 653 | 17.495 | XAMS | 1481792 | |
10-Apr-2018 | 15:25:00 | 455 | 17.5 | XAMS | 1481511 | |
10-Apr-2018 | 15:25:00 | 442 | 17.5 | XAMS | 1481509 | |
10-Apr-2018 | 15:25:00 | 9 | 17.5 | XAMS | 1481507 | |
10-Apr-2018 | 15:23:52 | 611 | 17.505 | XAMS | 1477434 | |
10-Apr-2018 | 15:23:29 | 598 | 17.495 | XAMS | 1476063 | |
10-Apr-2018 | 15:23:29 | 66 | 17.495 | XAMS | 1476067 | |
10-Apr-2018 | 15:23:29 | 2 | 17.495 | XAMS | 1476065 | |
10-Apr-2018 | 15:21:50 | 604 | 17.49 | XAMS | 1470969 | |
10-Apr-2018 | 15:20:52 | 658 | 17.49 | XAMS | 1467285 | |
10-Apr-2018 | 15:20:52 | 360 | 17.49 | XAMS | 1467283 | |
10-Apr-2018 | 15:20:52 | 568 | 17.495 | XAMS | 1467281 | |
10-Apr-2018 | 15:19:14 | 270 | 17.49 | XAMS | 1461924 | |
10-Apr-2018 | 15:17:58 | 768 | 17.49 | XAMS | 1457760 | |
10-Apr-2018 | 15:15:37 | 37 | 17.49 | XAMS | 1450043 | |
10-Apr-2018 | 15:15:37 | 46 | 17.49 | XAMS | 1450041 | |
10-Apr-2018 | 15:15:37 | 400 | 17.49 | XAMS | 1450039 | |
10-Apr-2018 | 15:15:37 | 77 | 17.49 | XAMS | 1450037 | |
10-Apr-2018 | 15:15:37 | 43 | 17.49 | XAMS | 1450027 | |
10-Apr-2018 | 15:15:37 | 260 | 17.49 | XAMS | 1450031 | |
10-Apr-2018 | 15:15:37 | 400 | 17.49 | XAMS | 1450029 | |
10-Apr-2018 | 15:14:42 | 436 | 17.485 | XAMS | 1447341 | |
10-Apr-2018 | 15:13:59 | 765 | 17.49 | XAMS | 1445619 | |
10-Apr-2018 | 15:13:15 | 219 | 17.485 | XAMS | 1443466 | |
10-Apr-2018 | 15:11:56 | 538 | 17.49 | XAMS | 1439677 | |
10-Apr-2018 | 15:11:56 | 551 | 17.49 | XAMS | 1439675 | |
10-Apr-2018 | 15:10:28 | 569 | 17.49 | XAMS | 1435688 | |
10-Apr-2018 | 15:09:06 | 87 | 17.48 | XAMS | 1431623 | |
10-Apr-2018 | 15:09:06 | 400 | 17.48 | XAMS | 1431621 | |
10-Apr-2018 | 15:09:06 | 111 | 17.48 | XAMS | 1431619 | |
10-Apr-2018 | 15:09:06 | 293 | 17.48 | XAMS | 1431617 | |
10-Apr-2018 | 15:08:42 | 252 | 17.48 | XAMS | 1430490 | |
10-Apr-2018 | 15:08:40 | 97 | 17.48 | XAMS | 1430401 | |
10-Apr-2018 | 15:06:11 | 577 | 17.48 | XAMS | 1423723 | |
10-Apr-2018 | 15:05:53 | 318 | 17.485 | XAMS | 1422761 | |
10-Apr-2018 | 15:05:53 | 233 | 17.485 | XAMS | 1422759 | |
10-Apr-2018 | 15:04:23 | 643 | 17.49 | XAMS | 1417969 | |
10-Apr-2018 | 15:03:33 | 24 | 17.495 | XAMS | 1415369 | |
10-Apr-2018 | 15:03:33 | 650 | 17.495 | XAMS | 1415366 | |
10-Apr-2018 | 15:03:33 | 638 | 17.495 | XAMS | 1415293 | |
10-Apr-2018 | 15:03:33 | 1245 | 17.495 | XAMS | 1415290 | |
10-Apr-2018 | 15:00:40 | 239 | 17.485 | XAMS | 1407568 | |
10-Apr-2018 | 15:00:40 | 416 | 17.485 | XAMS | 1407566 | |
10-Apr-2018 | 15:00:40 | 655 | 17.485 | XAMS | 1407564 | |
10-Apr-2018 | 14:58:47 | 893 | 17.485 | XAMS | 1399357 | |
10-Apr-2018 | 14:55:23 | 686 | 17.475 | XAMS | 1391793 | |
10-Apr-2018 | 14:55:10 | 567 | 17.48 | XAMS | 1391257 | |
10-Apr-2018 | 14:55:10 | 895 | 17.48 | XAMS | 1391255 | |
10-Apr-2018 | 14:51:03 | 593 | 17.465 | XAMS | 1381205 | |
10-Apr-2018 | 14:50:52 | 558 | 17.47 | XAMS | 1380705 | |
10-Apr-2018 | 14:49:31 | 599 | 17.475 | XAMS | 1377787 | |
10-Apr-2018 | 14:48:11 | 640 | 17.475 | XAMS | 1374296 | |
10-Apr-2018 | 14:47:28 | 631 | 17.47 | XAMS | 1372382 | |
10-Apr-2018 | 14:45:38 | 470 | 17.455 | XAMS | 1368287 | |
10-Apr-2018 | 14:45:38 | 628 | 17.455 | XAMS | 1368285 | |
10-Apr-2018 | 14:43:30 | 500 | 17.455 | XAMS | 1362697 | |
10-Apr-2018 | 14:43:30 | 239 | 17.455 | XAMS | 1362699 | |
10-Apr-2018 | 14:43:30 | 500 | 17.455 | XAMS | 1362683 | |
10-Apr-2018 | 14:43:30 | 285 | 17.455 | XAMS | 1362679 | |
10-Apr-2018 | 14:41:45 | 543 | 17.445 | XAMS | 1358111 | |
10-Apr-2018 | 14:39:46 | 546 | 17.44 | XAMS | 1353164 | |
10-Apr-2018 | 14:37:43 | 107 | 17.435 | XAMS | 1348587 | |
10-Apr-2018 | 14:37:43 | 500 | 17.435 | XAMS | 1348585 | |
10-Apr-2018 | 14:37:43 | 648 | 17.435 | XAMS | 1348576 | |
10-Apr-2018 | 14:36:26 | 352 | 17.43 | XAMS | 1345845 | |
10-Apr-2018 | 14:36:26 | 240 | 17.43 | XAMS | 1345843 | |
10-Apr-2018 | 14:35:25 | 628 | 17.43 | XAMS | 1343677 | |
10-Apr-2018 | 14:35:25 | 541 | 17.43 | XAMS | 1343675 | |
10-Apr-2018 | 14:32:48 | 89 | 17.41 | XAMS | 1337023 | |
10-Apr-2018 | 14:31:04 | 628 | 17.425 | XAMS | 1333031 | |
10-Apr-2018 | 14:30:20 | 375 | 17.43 | XAMS | 1331555 | |
10-Apr-2018 | 14:30:20 | 227 | 17.43 | XAMS | 1331553 | |
10-Apr-2018 | 14:29:55 | 537 | 17.435 | XAMS | 1329427 | |
10-Apr-2018 | 14:29:20 | 761 | 17.44 | XAMS | 1327951 | |
10-Apr-2018 | 14:29:13 | 798 | 17.445 | XAMS | 1327590 | |
10-Apr-2018 | 14:27:45 | 589 | 17.45 | XAMS | 1324338 | |
10-Apr-2018 | 14:27:45 | 261 | 17.45 | XAMS | 1324336 | |
10-Apr-2018 | 14:27:45 | 539 | 17.45 | XAMS | 1324334 | |
10-Apr-2018 | 14:23:00 | 677 | 17.45 | XAMS | 1311098 | |
10-Apr-2018 | 14:22:29 | 170 | 17.455 | XAMS | 1309906 | |
10-Apr-2018 | 14:22:29 | 400 | 17.455 | XAMS | 1309904 | |
10-Apr-2018 | 14:22:29 | 75 | 17.455 | XAMS | 1309902 | |
10-Apr-2018 | 14:21:02 | 96 | 17.455 | XAMS | 1306820 | |
10-Apr-2018 | 14:20:55 | 58 | 17.46 | XAMS | 1306211 | |
10-Apr-2018 | 14:20:55 | 689 | 17.46 | XAMS | 1306209 | |
10-Apr-2018 | 14:20:55 | 62 | 17.46 | XAMS | 1306207 | |
10-Apr-2018 | 14:19:38 | 925 | 17.465 | XAMS | 1302534 | |
10-Apr-2018 | 14:16:56 | 1068 | 17.465 | XAMS | 1295285 | |
10-Apr-2018 | 14:16:16 | 453 | 17.47 | XAMS | 1293460 | |
10-Apr-2018 | 14:16:16 | 144 | 17.47 | XAMS | 1293458 | |
10-Apr-2018 | 14:16:16 | 1000 | 17.47 | XAMS | 1293456 | |
10-Apr-2018 | 14:16:02 | 229 | 17.475 | XAMS | 1292741 | |
10-Apr-2018 | 14:16:02 | 338 | 17.475 | XAMS | 1292739 | |
10-Apr-2018 | 14:14:18 | 230 | 17.465 | XAMS | 1289073 | |
10-Apr-2018 | 14:14:18 | 160 | 17.465 | XAMS | 1289077 | |
10-Apr-2018 | 14:14:18 | 400 | 17.465 | XAMS | 1289075 | |
10-Apr-2018 | 14:13:49 | 832 | 17.465 | XAMS | 1287746 | |
10-Apr-2018 | 14:05:53 | 1037 | 17.44 | XAMS | 1265749 | |
10-Apr-2018 | 14:05:48 | 550 | 17.445 | XAMS | 1265248 | |
10-Apr-2018 | 14:05:48 | 1117 | 17.445 | XAMS | 1265246 | |
10-Apr-2018 | 14:05:48 | 564 | 17.445 | XAMS | 1265244 | |
10-Apr-2018 | 14:05:48 | 4 | 17.445 | XAMS | 1265242 | |
10-Apr-2018 | 13:57:03 | 442 | 17.41 | XAMS | 1241973 | |
10-Apr-2018 | 13:57:03 | 131 | 17.41 | XAMS | 1241971 | |
10-Apr-2018 | 13:57:00 | 265 | 17.415 | XAMS | 1241628 | |
10-Apr-2018 | 13:57:00 | 373 | 17.415 | XAMS | 1241626 | |
10-Apr-2018 | 13:55:35 | 607 | 17.41 | XAMS | 1237697 | |
10-Apr-2018 | 13:54:31 | 318 | 17.41 | XAMS | 1234870 | |
10-Apr-2018 | 13:54:21 | 16 | 17.41 | XAMS | 1234486 | |
10-Apr-2018 | 13:54:21 | 100 | 17.41 | XAMS | 1234484 | |
10-Apr-2018 | 13:54:14 | 100 | 17.41 | XAMS | 1234105 | |
10-Apr-2018 | 13:52:42 | 584 | 17.42 | XAMS | 1229801 | |
10-Apr-2018 | 13:52:29 | 345 | 17.425 | XAMS | 1229418 | |
10-Apr-2018 | 13:52:29 | 268 | 17.425 | XAMS | 1229416 | |
10-Apr-2018 | 13:50:29 | 591 | 17.425 | XAMS | 1223896 | |
10-Apr-2018 | 13:49:16 | 586 | 17.43 | XAMS | 1221103 | |
10-Apr-2018 | 13:48:58 | 731 | 17.435 | XAMS | 1220322 | |
10-Apr-2018 | 13:48:58 | 13 | 17.435 | XAMS | 1220320 | |
10-Apr-2018 | 13:46:24 | 635 | 17.425 | XAMS | 1214578 | |
10-Apr-2018 | 13:44:23 | 291 | 17.415 | XAMS | 1209492 | |
10-Apr-2018 | 13:44:23 | 308 | 17.415 | XAMS | 1209343 | |
10-Apr-2018 | 13:44:13 | 265 | 17.42 | XAMS | 1208854 | |
10-Apr-2018 | 13:44:13 | 310 | 17.42 | XAMS | 1208852 | |
10-Apr-2018 | 13:43:31 | 425 | 17.425 | XAMS | 1206983 | |
10-Apr-2018 | 13:43:31 | 212 | 17.425 | XAMS | 1206981 | |
10-Apr-2018 | 13:42:13 | 694 | 17.42 | XAMS | 1203735 | |
10-Apr-2018 | 13:41:45 | 630 | 17.425 | XAMS | 1202755 | |
10-Apr-2018 | 13:38:26 | 646 | 17.405 | XAMS | 1193911 | |
10-Apr-2018 | 13:36:07 | 592 | 17.405 | XAMS | 1187421 | |
10-Apr-2018 | 13:34:59 | 533 | 17.405 | XAMS | 1184729 | |
10-Apr-2018 | 13:34:11 | 433 | 17.405 | XAMS | 1182744 | |
10-Apr-2018 | 13:34:11 | 119 | 17.405 | XAMS | 1182742 | |
10-Apr-2018 | 13:32:30 | 127 | 17.415 | XAMS | 1176674 | |
10-Apr-2018 | 13:32:30 | 420 | 17.415 | XAMS | 1176672 | |
10-Apr-2018 | 13:32:30 | 84 | 17.415 | XAMS | 1176615 | |
10-Apr-2018 | 13:32:30 | 210 | 17.415 | XAMS | 1176611 | |
10-Apr-2018 | 13:32:30 | 210 | 17.415 | XAMS | 1176607 | |
10-Apr-2018 | 13:32:30 | 210 | 17.415 | XAMS | 1176598 | |
10-Apr-2018 | 13:32:30 | 7 | 17.415 | XAMS | 1176572 | |
10-Apr-2018 | 13:32:30 | 812 | 17.415 | XAMS | 1176570 | |
10-Apr-2018 | 13:31:59 | 544 | 17.42 | XAMS | 1175244 | |
10-Apr-2018 | 13:31:59 | 556 | 17.42 | XAMS | 1175242 | |
10-Apr-2018 | 13:28:04 | 692 | 17.42 | XAMS | 1163200 | |
10-Apr-2018 | 13:26:45 | 337 | 17.425 | XAMS | 1160608 | |
10-Apr-2018 | 13:26:45 | 367 | 17.425 | XAMS | 1160606 | |
10-Apr-2018 | 13:21:57 | 620 | 17.425 | XAMS | 1153323 | |
10-Apr-2018 | 13:21:50 | 562 | 17.425 | XAMS | 1153195 | |
10-Apr-2018 | 13:21:49 | 167 | 17.425 | XAMS | 1153145 | |
10-Apr-2018 | 13:21:49 | 36 | 17.425 | XAMS | 1153143 | |
10-Apr-2018 | 13:21:16 | 623 | 17.43 | XAMS | 1152505 | |
10-Apr-2018 | 13:17:05 | 250 | 17.425 | XAMS | 1145984 | |
10-Apr-2018 | 13:14:05 | 549 | 17.425 | XAMS | 1141025 | |
10-Apr-2018 | 13:12:45 | 645 | 17.425 | XAMS | 1139138 | |
10-Apr-2018 | 13:09:48 | 656 | 17.425 | XAMS | 1134259 | |
10-Apr-2018 | 13:07:43 | 611 | 17.425 | XAMS | 1130736 | |
10-Apr-2018 | 13:06:09 | 567 | 17.425 | XAMS | 1128028 | |
10-Apr-2018 | 13:06:09 | 133 | 17.425 | XAMS | 1128026 | |
10-Apr-2018 | 13:06:09 | 1 | 17.425 | XAMS | 1128024 | |
10-Apr-2018 | 13:04:36 | 400 | 17.425 | XAMS | 1125639 | |
10-Apr-2018 | 13:02:28 | 641 | 17.425 | XAMS | 1122112 | |
10-Apr-2018 | 12:58:41 | 173 | 17.425 | XAMS | 1115417 | |
10-Apr-2018 | 12:58:41 | 400 | 17.425 | XAMS | 1115414 | |
10-Apr-2018 | 12:58:41 | 552 | 17.425 | XAMS | 1115396 | |
10-Apr-2018 | 12:56:03 | 564 | 17.42 | XAMS | 1111393 | |
10-Apr-2018 | 12:53:56 | 549 | 17.42 | XAMS | 1108113 | |
10-Apr-2018 | 12:51:04 | 4 | 17.415 | XAMS | 1104258 | |
10-Apr-2018 | 12:51:04 | 537 | 17.415 | XAMS | 1104256 | |
10-Apr-2018 | 12:50:49 | 647 | 17.42 | XAMS | 1103745 | |
10-Apr-2018 | 12:50:24 | 649 | 17.425 | XAMS | 1103083 | |
10-Apr-2018 | 12:49:27 | 52 | 17.425 | XAMS | 1101828 | |
10-Apr-2018 | 12:49:27 | 14 | 17.425 | XAMS | 1101822 | |
10-Apr-2018 | 12:49:27 | 156 | 17.425 | XAMS | 1101820 | |
10-Apr-2018 | 12:49:27 | 44 | 17.425 | XAMS | 1101826 | |
10-Apr-2018 | 12:49:27 | 540 | 17.425 | XAMS | 1101824 | |
10-Apr-2018 | 12:43:40 | 543 | 17.42 | XAMS | 1094255 | |
10-Apr-2018 | 12:41:10 | 560 | 17.41 | XAMS | 1090775 | |
10-Apr-2018 | 12:36:56 | 342 | 17.405 | XAMS | 1084841 | |
10-Apr-2018 | 12:36:56 | 255 | 17.405 | XAMS | 1084839 | |
10-Apr-2018 | 12:34:46 | 660 | 17.41 | XAMS | 1082265 | |
10-Apr-2018 | 12:32:25 | 644 | 17.41 | XAMS | 1078527 | |
10-Apr-2018 | 12:30:48 | 627 | 17.415 | XAMS | 1075754 | |
10-Apr-2018 | 12:28:49 | 657 | 17.415 | XAMS | 1072537 | |
10-Apr-2018 | 12:28:17 | 713 | 17.415 | XAMS | 1072037 | |
10-Apr-2018 | 12:23:49 | 211 | 17.415 | XAMS | 1066745 | |
10-Apr-2018 | 12:23:49 | 381 | 17.415 | XAMS | 1066747 | |
10-Apr-2018 | 12:23:16 | 653 | 17.415 | XAMS | 1065470 | |
10-Apr-2018 | 12:20:29 | 731 | 17.42 | XAMS | 1061759 | |
10-Apr-2018 | 12:16:06 | 608 | 17.415 | XAMS | 1056130 | |
10-Apr-2018 | 12:14:49 | 94 | 17.41 | XAMS | 1054485 | |
10-Apr-2018 | 12:14:33 | 799 | 17.415 | XAMS | 1054179 | |
10-Apr-2018 | 12:11:24 | 560 | 17.41 | XAMS | 1050025 | |
10-Apr-2018 | 12:10:19 | 704 | 17.41 | XAMS | 1048734 | |
10-Apr-2018 | 12:01:14 | 592 | 17.385 | XAMS | 1036859 | |
10-Apr-2018 | 12:00:38 | 606 | 17.39 | XAMS | 1035425 | |
10-Apr-2018 | 11:55:18 | 612 | 17.395 | XAMS | 1029050 | |
10-Apr-2018 | 11:52:51 | 300 | 17.395 | XAMS | 1025495 | |
10-Apr-2018 | 11:52:32 | 347 | 17.395 | XAMS | 1024988 | |
10-Apr-2018 | 11:51:04 | 580 | 17.395 | XAMS | 1022980 | |
10-Apr-2018 | 11:49:03 | 365 | 17.39 | XAMS | 1019920 | |
10-Apr-2018 | 11:49:03 | 15 | 17.39 | XAMS | 1019918 | |
10-Apr-2018 | 11:49:03 | 281 | 17.39 | XAMS | 1019916 | |
10-Apr-2018 | 11:45:39 | 623 | 17.39 | XAMS | 1015721 | |
10-Apr-2018 | 11:42:58 | 149 | 17.395 | XAMS | 1012263 | |
10-Apr-2018 | 11:42:58 | 400 | 17.395 | XAMS | 1012261 | |
10-Apr-2018 | 11:40:31 | 588 | 17.385 | XAMS | 1009268 | |
10-Apr-2018 | 11:40:31 | 6 | 17.385 | XAMS | 1009266 | |
10-Apr-2018 | 11:38:05 | 66 | 17.395 | XAMS | 1005954 | |
10-Apr-2018 | 11:38:05 | 473 | 17.395 | XAMS | 1005952 | |
10-Apr-2018 | 11:34:34 | 600 | 17.39 | XAMS | 1000837 | |
10-Apr-2018 | 11:31:23 | 573 | 17.425 | XAMS | 995508 | |
10-Apr-2018 | 11:31:23 | 48 | 17.425 | XAMS | 995506 | |
10-Apr-2018 | 11:31:01 | 634 | 17.43 | XAMS | 994816 | |
10-Apr-2018 | 11:27:59 | 157 | 17.43 | XAMS | 991837 | |
10-Apr-2018 | 11:27:59 | 400 | 17.43 | XAMS | 991835 | |
10-Apr-2018 | 11:24:09 | 576 | 17.42 | XAMS | 987746 | |
10-Apr-2018 | 11:21:47 | 563 | 17.425 | XAMS | 985466 | |
10-Apr-2018 | 11:19:05 | 623 | 17.44 | XAMS | 982906 | |
10-Apr-2018 | 11:15:22 | 103 | 17.445 | XAMS | 978524 | |
10-Apr-2018 | 11:15:22 | 496 | 17.445 | XAMS | 978520 | |
10-Apr-2018 | 11:15:14 | 543 | 17.45 | XAMS | 978067 | |
10-Apr-2018 | 11:13:31 | 735 | 17.455 | XAMS | 976263 | |
10-Apr-2018 | 11:12:58 | 648 | 17.46 | XAMS | 975663 | |
10-Apr-2018 | 11:04:47 | 548 | 17.45 | XAMS | 968016 | |
10-Apr-2018 | 11:03:23 | 200 | 17.445 | XAMS | 966135 | |
10-Apr-2018 | 11:02:40 | 331 | 17.445 | XAMS | 965562 | |
10-Apr-2018 | 11:00:11 | 181 | 17.445 | XAMS | 962474 | |
10-Apr-2018 | 11:00:11 | 355 | 17.445 | XAMS | 962472 | |
10-Apr-2018 | 10:59:59 | 584 | 17.45 | XAMS | 962210 | |
10-Apr-2018 | 10:57:02 | 569 | 17.44 | XAMS | 958049 | |
10-Apr-2018 | 10:57:02 | 72 | 17.44 | XAMS | 958047 | |
10-Apr-2018 | 10:52:41 | 379 | 17.435 | XAMS | 953319 | |
10-Apr-2018 | 10:52:41 | 235 | 17.435 | XAMS | 953317 | |
10-Apr-2018 | 10:52:41 | 203 | 17.435 | XAMS | 953313 | |
10-Apr-2018 | 10:52:41 | 250 | 17.435 | XAMS | 953309 | |
10-Apr-2018 | 10:52:41 | 250 | 17.435 | XAMS | 953311 | |
10-Apr-2018 | 10:52:41 | 63 | 17.435 | XAMS | 953296 | |
10-Apr-2018 | 10:52:41 | 630 | 17.435 | XAMS | 953294 | |
10-Apr-2018 | 10:47:50 | 83 | 17.435 | XAMS | 948377 | |
10-Apr-2018 | 10:47:50 | 400 | 17.435 | XAMS | 948375 | |
10-Apr-2018 | 10:47:50 | 317 | 17.435 | XAMS | 948373 | |
10-Apr-2018 | 10:46:16 | 863 | 17.435 | XAMS | 946953 | |
10-Apr-2018 | 10:44:01 | 814 | 17.44 | XAMS | 945103 | |
10-Apr-2018 | 10:38:15 | 630 | 17.445 | XAMS | 940322 | |
10-Apr-2018 | 10:38:15 | 41 | 17.445 | XAMS | 940320 | |
10-Apr-2018 | 10:35:45 | 96 | 17.445 | XAMS | 938426 | |
10-Apr-2018 | 10:32:52 | 958 | 17.445 | XAMS | 936100 | |
10-Apr-2018 | 10:30:00 | 1002 | 17.45 | XAMS | 933933 | |
10-Apr-2018 | 10:15:53 | 618 | 17.44 | XAMS | 921947 | |
10-Apr-2018 | 10:15:23 | 715 | 17.44 | XAMS | 921589 | |
10-Apr-2018 | 10:12:39 | 542 | 17.43 | XAMS | 918982 | |
10-Apr-2018 | 10:05:11 | 647 | 17.44 | XAMS | 912022 | |
10-Apr-2018 | 10:03:17 | 545 | 17.445 | XAMS | 910343 | |
10-Apr-2018 | 09:59:01 | 617 | 17.44 | XAMS | 906251 | |
10-Apr-2018 | 09:58:52 | 615 | 17.445 | XAMS | 905916 | |
10-Apr-2018 | 09:54:52 | 609 | 17.445 | XAMS | 897769 | |
10-Apr-2018 | 09:53:43 | 315 | 17.45 | XAMS | 896536 | |
10-Apr-2018 | 09:53:43 | 236 | 17.45 | XAMS | 896534 | |
10-Apr-2018 | 09:51:50 | 638 | 17.45 | XAMS | 894269 | |
10-Apr-2018 | 09:47:45 | 662 | 17.455 | XAMS | 889326 | |
10-Apr-2018 | 09:47:39 | 19 | 17.455 | XAMS | 889130 | |
10-Apr-2018 | 09:46:46 | 502 | 17.455 | XAMS | 887892 | |
10-Apr-2018 | 09:46:46 | 29 | 17.455 | XAMS | 887890 | |
10-Apr-2018 | 09:44:34 | 537 | 17.465 | XAMS | 885180 | |
10-Apr-2018 | 09:43:15 | 381 | 17.46 | XAMS | 883419 | |
10-Apr-2018 | 09:43:15 | 200 | 17.46 | XAMS | 883417 | |
10-Apr-2018 | 09:39:52 | 168 | 17.455 | XAMS | 879637 | |
10-Apr-2018 | 09:39:52 | 445 | 17.455 | XAMS | 879635 | |
10-Apr-2018 | 09:38:53 | 597 | 17.46 | XAMS | 877416 | |
10-Apr-2018 | 09:37:52 | 113 | 17.46 | XAMS | 876153 | |
10-Apr-2018 | 09:37:52 | 504 | 17.46 | XAMS | 876151 | |
10-Apr-2018 | 09:35:13 | 604 | 17.465 | XAMS | 873205 | |
10-Apr-2018 | 09:34:07 | 625 | 17.465 | XAMS | 871639 | |
10-Apr-2018 | 09:31:48 | 652 | 17.465 | XAMS | 869481 | |
10-Apr-2018 | 09:24:17 | 171 | 17.455 | XAMS | 860006 | |
10-Apr-2018 | 09:24:17 | 430 | 17.455 | XAMS | 860004 | |
10-Apr-2018 | 09:23:38 | 544 | 17.445 | XAMS | 859144 | |
10-Apr-2018 | 09:22:26 | 331 | 17.45 | XAMS | 857945 | |
10-Apr-2018 | 09:22:26 | 345 | 17.45 | XAMS | 857943 | |
10-Apr-2018 | 09:22:03 | 798 | 17.455 | XAMS | 857401 | |
10-Apr-2018 | 09:18:32 | 184 | 17.45 | XAMS | 853581 | |
10-Apr-2018 | 09:18:32 | 463 | 17.45 | XAMS | 853579 | |
10-Apr-2018 | 09:14:36 | 97 | 17.455 | XAMS | 849159 | |
10-Apr-2018 | 09:14:36 | 649 | 17.455 | XAMS | 849157 | |
10-Apr-2018 | 09:12:11 | 711 | 17.435 | XAMS | 846176 | |
10-Apr-2018 | 09:09:33 | 491 | 17.435 | XAMS | 843072 | |
10-Apr-2018 | 09:09:33 | 242 | 17.435 | XAMS | 843074 | |
10-Apr-2018 | 09:06:57 | 294 | 17.43 | XAMS | 840200 | |
10-Apr-2018 | 09:06:57 | 477 | 17.43 | XAMS | 840198 | |
10-Apr-2018 | 09:06:04 | 760 | 17.43 | XAMS | 838908 | |
10-Apr-2018 | 09:01:15 | 632 | 17.43 | XAMS | 829286 | |
10-Apr-2018 | 08:58:49 | 547 | 17.43 | XAMS | 825578 | |
10-Apr-2018 | 08:55:31 | 233 | 17.43 | XAMS | 820818 | |
10-Apr-2018 | 08:55:31 | 373 | 17.43 | XAMS | 820816 | |
10-Apr-2018 | 08:55:30 | 655 | 17.43 | XAMS | 820805 | |
10-Apr-2018 | 08:54:24 | 175 | 17.435 | XAMS | 819351 | |
10-Apr-2018 | 08:54:24 | 594 | 17.435 | XAMS | 819349 | |
10-Apr-2018 | 08:50:56 | 6 | 17.43 | XAMS | 814127 | |
10-Apr-2018 | 08:48:14 | 651 | 17.43 | XAMS | 809731 | |
10-Apr-2018 | 08:44:43 | 142 | 17.43 | XAMS | 804040 | |
10-Apr-2018 | 08:44:43 | 453 | 17.43 | XAMS | 804038 | |
10-Apr-2018 | 08:44:12 | 603 | 17.435 | XAMS | 803315 | |
10-Apr-2018 | 08:42:44 | 508 | 17.43 | XAMS | 801157 | |
10-Apr-2018 | 08:42:44 | 226 | 17.43 | XAMS | 801155 | |
10-Apr-2018 | 08:38:31 | 711 | 17.43 | XAMS | 794965 | |
10-Apr-2018 | 08:37:41 | 849 | 17.435 | XAMS | 793711 | |
10-Apr-2018 | 08:37:01 | 625 | 17.435 | XAMS | 792120 | |
10-Apr-2018 | 08:37:01 | 135 | 17.435 | XAMS | 792118 | |
10-Apr-2018 | 08:31:09 | 29 | 17.44 | XAMS | 782669 | |
10-Apr-2018 | 08:31:09 | 1173 | 17.44 | XAMS | 782667 | |
10-Apr-2018 | 08:31:05 | 221 | 17.445 | XAMS | 782570 | |
10-Apr-2018 | 08:31:05 | 648 | 17.445 | XAMS | 782572 | |
10-Apr-2018 | 08:31:05 | 374 | 17.445 | XAMS | 782574 | |
10-Apr-2018 | 08:31:05 | 546 | 17.445 | XAMS | 782568 | |
10-Apr-2018 | 08:24:26 | 665 | 17.42 | XAMS | 771025 | |
10-Apr-2018 | 08:19:46 | 177 | 17.415 | XAMS | 764402 | |
10-Apr-2018 | 08:19:46 | 422 | 17.415 | XAMS | 764400 | |
10-Apr-2018 | 08:18:05 | 371 | 17.415 | XAMS | 761594 | |
10-Apr-2018 | 08:18:05 | 201 | 17.415 | XAMS | 761592 | |
10-Apr-2018 | 08:15:13 | 631 | 17.415 | XAMS | 756842 | |
10-Apr-2018 | 08:12:12 | 575 | 17.405 | XAMS | 752434 | |
10-Apr-2018 | 08:10:21 | 653 | 17.41 | XAMS | 749570 | |
10-Apr-2018 | 08:09:16 | 479 | 17.42 | XAMS | 748048 | |
10-Apr-2018 | 08:09:16 | 91 | 17.42 | XAMS | 748046 | |
10-Apr-2018 | 08:06:49 | 539 | 17.415 | XAMS | 742435 | |
10-Apr-2018 | 08:06:49 | 55 | 17.415 | XAMS | 742433 | |
10-Apr-2018 | 08:05:58 | 240 | 17.42 | XAMS | 741235 | |
10-Apr-2018 | 08:05:58 | 332 | 17.42 | XAMS | 741237 | |
10-Apr-2018 | 08:05:46 | 611 | 17.425 | XAMS | 741110 | |
10-Apr-2018 | 08:05:10 | 376 | 17.425 | XAMS | 740486 | |
10-Apr-2018 | 08:05:10 | 400 | 17.425 | XAMS | 740484 | |
10-Apr-2018 | 08:04:24 | 653 | 17.425 | XAMS | 739378 | |
10-Apr-2018 | 08:00:16 | 202 | 17.405 | XAMS | 733188 | |
10-Apr-2018 | 08:00:16 | 354 | 17.405 | XAMS | 733186 | |
10-Apr-2018 | 07:59:19 | 551 | 17.39 | XAMS | 730808 | |
10-Apr-2018 | 07:59:17 | 561 | 17.395 | XAMS | 730625 | |
10-Apr-2018 | 07:58:25 | 630 | 17.395 | XAMS | 727683 | |
10-Apr-2018 | 07:57:13 | 400 | 17.42 | XAMS | 723548 | |
10-Apr-2018 | 07:57:13 | 28 | 17.42 | XAMS | 723550 | |
10-Apr-2018 | 07:57:13 | 198 | 17.42 | XAMS | 723546 | |
10-Apr-2018 | 07:57:08 | 21 | 17.42 | XAMS | 723431 | |
10-Apr-2018 | 07:54:58 | 242 | 17.415 | XAMS | 718852 | |
10-Apr-2018 | 07:54:58 | 400 | 17.415 | XAMS | 718850 | |
10-Apr-2018 | 07:54:19 | 616 | 17.425 | XAMS | 717585 | |
10-Apr-2018 | 07:52:34 | 534 | 17.43 | XAMS | 714635 | |
10-Apr-2018 | 07:51:01 | 512 | 17.435 | XAMS | 711798 | |
10-Apr-2018 | 07:51:01 | 39 | 17.435 | XAMS | 711796 | |
10-Apr-2018 | 07:48:58 | 580 | 17.425 | XAMS | 707946 | |
10-Apr-2018 | 07:48:58 | 50 | 17.425 | XAMS | 707944 | |
10-Apr-2018 | 07:46:36 | 222 | 17.415 | XAMS | 703359 | |
10-Apr-2018 | 07:46:36 | 347 | 17.415 | XAMS | 703357 | |
10-Apr-2018 | 07:46:26 | 180 | 17.425 | XAMS | 702826 | |
10-Apr-2018 | 07:46:26 | 390 | 17.425 | XAMS | 702824 | |
10-Apr-2018 | 07:45:29 | 284 | 17.425 | XAMS | 700631 | |
10-Apr-2018 | 07:45:29 | 500 | 17.425 | XAMS | 700629 | |
10-Apr-2018 | 07:45:29 | 746 | 17.425 | XAMS | 700625 | |
10-Apr-2018 | 07:39:42 | 556 | 17.425 | XAMS | 688820 | |
10-Apr-2018 | 07:37:27 | 536 | 17.44 | XAMS | 684771 | |
10-Apr-2018 | 07:37:12 | 163 | 17.445 | XAMS | 684373 | |
10-Apr-2018 | 07:37:12 | 371 | 17.445 | XAMS | 684371 | |
10-Apr-2018 | 07:36:00 | 611 | 17.44 | XAMS | 682090 | |
10-Apr-2018 | 07:35:42 | 580 | 17.445 | XAMS | 681596 | |
10-Apr-2018 | 07:33:13 | 629 | 17.435 | XAMS | 676987 | |
10-Apr-2018 | 07:31:38 | 628 | 17.44 | XAMS | 672999 | |
10-Apr-2018 | 07:30:19 | 608 | 17.45 | XAMS | 670567 | |
10-Apr-2018 | 07:29:51 | 370 | 17.455 | XAMS | 669194 | |
10-Apr-2018 | 07:29:51 | 228 | 17.455 | XAMS | 669192 | |
10-Apr-2018 | 07:29:38 | 565 | 17.46 | XAMS | 668705 | |
10-Apr-2018 | 07:28:34 | 689 | 17.45 | XAMS | 667348 | |
10-Apr-2018 | 07:28:34 | 71 | 17.45 | XAMS | 667346 | |
10-Apr-2018 | 07:23:52 | 258 | 17.42 | XAMS | 659191 | |
10-Apr-2018 | 07:23:52 | 400 | 17.42 | XAMS | 659189 | |
10-Apr-2018 | 07:23:29 | 675 | 17.425 | XAMS | 658533 | |
10-Apr-2018 | 07:22:43 | 617 | 17.42 | XAMS | 657003 | |
10-Apr-2018 | 07:21:34 | 246 | 17.415 | XAMS | 654711 | |
10-Apr-2018 | 07:21:34 | 369 | 17.415 | XAMS | 654713 | |
10-Apr-2018 | 07:21:16 | 534 | 17.42 | XAMS | 654165 | |
10-Apr-2018 | 07:20:23 | 171 | 17.415 | XAMS | 652437 | |
10-Apr-2018 | 07:20:23 | 400 | 17.415 | XAMS | 652435 | |
10-Apr-2018 | 07:18:57 | 593 | 17.425 | XAMS | 649550 | |
10-Apr-2018 | 07:18:44 | 227 | 17.43 | XAMS | 648982 | |
10-Apr-2018 | 07:18:44 | 310 | 17.43 | XAMS | 648980 | |
10-Apr-2018 | 07:17:52 | 585 | 17.44 | XAMS | 647215 | |
10-Apr-2018 | 07:17:20 | 567 | 17.44 | XAMS | 646450 | |
10-Apr-2018 | 07:15:30 | 639 | 17.44 | XAMS | 643135 | |
10-Apr-2018 | 07:15:12 | 567 | 17.445 | XAMS | 642577 | |
10-Apr-2018 | 07:14:00 | 603 | 17.445 | XAMS | 640527 | |
10-Apr-2018 | 07:12:28 | 470 | 17.43 | XAMS | 637593 | |
10-Apr-2018 | 07:12:28 | 119 | 17.43 | XAMS | 637595 | |
10-Apr-2018 | 07:11:15 | 657 | 17.415 | XAMS | 635064 | |
10-Apr-2018 | 07:10:34 | 92 | 17.415 | XAMS | 633374 | |
10-Apr-2018 | 07:10:34 | 464 | 17.415 | XAMS | 633372 | |
10-Apr-2018 | 07:10:34 | 625 | 17.415 | XAMS | 633362 | |
10-Apr-2018 | 07:10:11 | 593 | 17.415 | XAMS | 632643 | |
10-Apr-2018 | 07:05:26 | 574 | 17.375 | XAMS | 623300 | |
10-Apr-2018 | 07:03:45 | 547 | 17.395 | XAMS | 619949 | |
10-Apr-2018 | 07:02:53 | 533 | 17.39 | XAMS | 617870 | |
10-Apr-2018 | 07:00:52 | 13 | 17.395 | XAMS | 612909 | |
10-Apr-2018 | 07:00:52 | 558 | 17.395 | XAMS | 612903 | |
10-Apr-2018 | 07:00:49 | 654 | 17.4 | XAMS | 612796 |
Related Shares:
Relx