26th Jun 2017 17:10
26 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 132,157 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1707.4898 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 75,983,024 ordinary shares in treasury, and has 1,069,223,354 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 16,567,737 shares.
RELX NV announces that today it purchased through UBS Limited 117,668 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.7348 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 68,724,230 ordinary shares in treasury, and has 952,685,701 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 15,519,852 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: | 26 June 2017 |
Number of ordinary shares purchased: | 132,157 |
Volume weighted average price paid per share (p): | 1707.4898 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
26-Jun-2017 | 15:28:10 | 682 | 1711.00 | XLON | 910078 | |
26-Jun-2017 | 15:27:30 | 1,063 | 1711.00 | XLON | 908508 | |
26-Jun-2017 | 15:27:30 | 466 | 1711.00 | XLON | 908506 | |
26-Jun-2017 | 15:27:30 | 700 | 1711.00 | XLON | 908504 | |
26-Jun-2017 | 15:27:30 | 419 | 1711.00 | XLON | 908502 | |
26-Jun-2017 | 15:26:26 | 231 | 1711.00 | XLON | 906265 | |
26-Jun-2017 | 15:26:26 | 750 | 1711.00 | XLON | 906263 | |
26-Jun-2017 | 15:26:26 | 390 | 1711.00 | XLON | 906261 | |
26-Jun-2017 | 15:24:59 | 449 | 1710.00 | XLON | 902946 | |
26-Jun-2017 | 15:24:59 | 681 | 1710.00 | XLON | 902944 | |
26-Jun-2017 | 15:20:09 | 254 | 1710.00 | XLON | 889064 | |
26-Jun-2017 | 15:20:09 | 400 | 1710.00 | XLON | 889066 | |
26-Jun-2017 | 15:20:09 | 778 | 1710.00 | XLON | 889068 | |
26-Jun-2017 | 15:18:29 | 1,158 | 1710.00 | XLON | 884431 | |
26-Jun-2017 | 15:18:29 | 1,140 | 1710.00 | XLON | 884429 | |
26-Jun-2017 | 15:13:27 | 1,261 | 1710.00 | XLON | 871345 | |
26-Jun-2017 | 15:10:58 | 1,188 | 1710.00 | XLON | 865574 | |
26-Jun-2017 | 15:05:30 | 388 | 1710.00 | XLON | 851491 | |
26-Jun-2017 | 15:05:30 | 845 | 1710.00 | XLON | 851489 | |
26-Jun-2017 | 15:03:37 | 5 | 1710.00 | XLON | 845669 | |
26-Jun-2017 | 15:03:34 | 700 | 1710.00 | XLON | 845446 | |
26-Jun-2017 | 15:03:34 | 584 | 1710.00 | XLON | 845360 | |
26-Jun-2017 | 15:02:52 | 326 | 1711.00 | XLON | 843093 | |
26-Jun-2017 | 15:02:52 | 860 | 1711.00 | XLON | 843095 | |
26-Jun-2017 | 15:02:52 | 1,290 | 1711.00 | XLON | 843097 | |
26-Jun-2017 | 14:55:19 | 750 | 1711.00 | XLON | 821819 | |
26-Jun-2017 | 14:55:19 | 141 | 1711.00 | XLON | 821806 | |
26-Jun-2017 | 14:55:19 | 188 | 1711.00 | XLON | 821804 | |
26-Jun-2017 | 14:55:19 | 72 | 1711.00 | XLON | 821802 | |
26-Jun-2017 | 14:49:54 | 1,186 | 1712.00 | XLON | 808634 | |
26-Jun-2017 | 14:48:15 | 240 | 1713.00 | XLON | 804688 | |
26-Jun-2017 | 14:48:15 | 817 | 1713.00 | XLON | 804686 | |
26-Jun-2017 | 14:45:06 | 1,194 | 1713.00 | XLON | 795409 | |
26-Jun-2017 | 14:44:36 | 1,265 | 1714.00 | XLON | 793475 | |
26-Jun-2017 | 14:37:34 | 1,132 | 1715.00 | XLON | 776912 | |
26-Jun-2017 | 14:37:33 | 1,020 | 1715.00 | XLON | 776898 | |
26-Jun-2017 | 14:37:33 | 31 | 1715.00 | XLON | 776900 | |
26-Jun-2017 | 14:36:05 | 1,224 | 1715.00 | XLON | 773188 | |
26-Jun-2017 | 14:36:05 | 1,132 | 1715.00 | XLON | 773186 | |
26-Jun-2017 | 14:27:33 | 1,790 | 1715.00 | XLON | 756339 | |
26-Jun-2017 | 14:27:33 | 1,272 | 1715.00 | XLON | 756337 | |
26-Jun-2017 | 14:19:05 | 1,391 | 1714.00 | XLON | 738092 | |
26-Jun-2017 | 14:16:07 | 435 | 1714.00 | XLON | 732399 | |
26-Jun-2017 | 14:16:07 | 520 | 1714.00 | XLON | 732397 | |
26-Jun-2017 | 14:16:07 | 159 | 1714.00 | XLON | 732395 | |
26-Jun-2017 | 14:16:07 | 664 | 1714.00 | XLON | 732393 | |
26-Jun-2017 | 14:16:07 | 116 | 1714.00 | XLON | 732391 | |
26-Jun-2017 | 14:15:30 | 25 | 1714.00 | XLON | 731355 | |
26-Jun-2017 | 14:13:26 | 348 | 1714.00 | XLON | 727023 | |
26-Jun-2017 | 14:05:06 | 1,428 | 1714.00 | XLON | 709844 | |
26-Jun-2017 | 14:00:57 | 1,695 | 1714.00 | XLON | 698762 | |
26-Jun-2017 | 14:00:39 | 1,890 | 1715.00 | XLON | 697919 | |
26-Jun-2017 | 13:56:57 | 152 | 1713.00 | XLON | 690513 | |
26-Jun-2017 | 13:56:57 | 170 | 1713.00 | XLON | 690511 | |
26-Jun-2017 | 13:56:57 | 1,471 | 1713.00 | XLON | 690509 | |
26-Jun-2017 | 13:56:57 | 819 | 1713.00 | XLON | 690507 | |
26-Jun-2017 | 13:56:57 | 742 | 1713.00 | XLON | 690505 | |
26-Jun-2017 | 13:44:49 | 1,249 | 1711.00 | XLON | 670650 | |
26-Jun-2017 | 13:44:49 | 43 | 1711.00 | XLON | 670648 | |
26-Jun-2017 | 13:38:41 | 1,131 | 1710.00 | XLON | 660270 | |
26-Jun-2017 | 13:33:35 | 39 | 1710.00 | XLON | 649955 | |
26-Jun-2017 | 13:33:35 | 1,178 | 1710.00 | XLON | 649933 | |
26-Jun-2017 | 13:33:35 | 548 | 1710.00 | XLON | 649929 | |
26-Jun-2017 | 13:33:35 | 924 | 1710.00 | XLON | 649927 | |
26-Jun-2017 | 13:33:35 | 200 | 1710.00 | XLON | 649925 | |
26-Jun-2017 | 13:33:35 | 1,861 | 1710.00 | XLON | 649922 | |
26-Jun-2017 | 13:33:35 | 317 | 1710.00 | XLON | 649920 | |
26-Jun-2017 | 13:30:51 | 1,310 | 1711.00 | XLON | 644584 | |
26-Jun-2017 | 13:30:51 | 2,420 | 1711.00 | XLON | 644582 | |
26-Jun-2017 | 13:30:51 | 135 | 1711.00 | XLON | 644580 | |
26-Jun-2017 | 13:18:32 | 2,230 | 1709.00 | XLON | 625922 | |
26-Jun-2017 | 12:52:46 | 650 | 1708.00 | XLON | 598239 | |
26-Jun-2017 | 12:52:46 | 590 | 1708.00 | XLON | 598241 | |
26-Jun-2017 | 12:52:46 | 1,261 | 1708.00 | XLON | 598212 | |
26-Jun-2017 | 12:52:06 | 1,357 | 1708.00 | XLON | 597363 | |
26-Jun-2017 | 12:52:06 | 1,187 | 1708.00 | XLON | 597365 | |
26-Jun-2017 | 12:41:46 | 495 | 1706.00 | XLON | 587740 | |
26-Jun-2017 | 12:41:46 | 834 | 1706.00 | XLON | 587738 | |
26-Jun-2017 | 12:30:58 | 107 | 1706.00 | XLON | 576685 | |
26-Jun-2017 | 12:30:58 | 500 | 1706.00 | XLON | 576683 | |
26-Jun-2017 | 12:30:58 | 500 | 1706.00 | XLON | 576681 | |
26-Jun-2017 | 12:30:58 | 123 | 1706.00 | XLON | 576679 | |
26-Jun-2017 | 12:27:31 | 1,271 | 1705.00 | XLON | 572497 | |
26-Jun-2017 | 12:27:31 | 452 | 1705.00 | XLON | 572493 | |
26-Jun-2017 | 12:27:31 | 1,426 | 1705.00 | XLON | 572489 | |
26-Jun-2017 | 12:27:31 | 704 | 1705.00 | XLON | 572491 | |
26-Jun-2017 | 12:13:43 | 1,525 | 1705.00 | XLON | 560660 | |
26-Jun-2017 | 12:02:28 | 1,263 | 1704.00 | XLON | 551535 | |
26-Jun-2017 | 12:02:28 | 1,128 | 1704.00 | XLON | 551533 | |
26-Jun-2017 | 11:51:49 | 1,246 | 1704.00 | XLON | 544152 | |
26-Jun-2017 | 11:51:49 | 1,252 | 1704.00 | XLON | 544150 | |
26-Jun-2017 | 11:44:21 | 1,518 | 1703.00 | XLON | 538531 | |
26-Jun-2017 | 11:44:17 | 1,644 | 1703.00 | XLON | 538480 | |
26-Jun-2017 | 11:30:19 | 1,232 | 1702.00 | XLON | 528154 | |
26-Jun-2017 | 11:21:04 | 1,292 | 1702.00 | XLON | 521476 | |
26-Jun-2017 | 11:21:04 | 23 | 1702.00 | XLON | 521474 | |
26-Jun-2017 | 11:20:59 | 300 | 1702.00 | XLON | 521366 | |
26-Jun-2017 | 11:20:58 | 490 | 1702.00 | XLON | 521362 | |
26-Jun-2017 | 11:20:58 | 653 | 1702.00 | XLON | 521360 | |
26-Jun-2017 | 11:12:57 | 1,243 | 1702.00 | XLON | 515484 | |
26-Jun-2017 | 11:10:03 | 9 | 1702.00 | XLON | 513407 | |
26-Jun-2017 | 11:04:13 | 295 | 1703.00 | XLON | 508979 | |
26-Jun-2017 | 11:04:13 | 420 | 1703.00 | XLON | 508971 | |
26-Jun-2017 | 11:04:13 | 358 | 1703.00 | XLON | 508969 | |
26-Jun-2017 | 11:04:13 | 191 | 1703.00 | XLON | 508967 | |
26-Jun-2017 | 11:02:32 | 164 | 1703.00 | XLON | 507596 | |
26-Jun-2017 | 11:02:32 | 205 | 1703.00 | XLON | 507591 | |
26-Jun-2017 | 11:02:31 | 434 | 1703.00 | XLON | 507580 | |
26-Jun-2017 | 11:02:31 | 348 | 1703.00 | XLON | 507578 | |
26-Jun-2017 | 10:58:26 | 108 | 1702.00 | XLON | 504189 | |
26-Jun-2017 | 10:58:26 | 376 | 1702.00 | XLON | 504187 | |
26-Jun-2017 | 10:58:26 | 471 | 1702.00 | XLON | 504185 | |
26-Jun-2017 | 10:58:26 | 223 | 1702.00 | XLON | 504183 | |
26-Jun-2017 | 10:55:43 | 692 | 1702.00 | XLON | 502214 | |
26-Jun-2017 | 10:55:43 | 356 | 1702.00 | XLON | 502204 | |
26-Jun-2017 | 10:53:37 | 361 | 1702.00 | XLON | 500953 | |
26-Jun-2017 | 10:53:37 | 409 | 1702.00 | XLON | 500949 | |
26-Jun-2017 | 10:53:37 | 409 | 1702.00 | XLON | 500945 | |
26-Jun-2017 | 10:53:36 | 107 | 1702.00 | XLON | 500940 | |
26-Jun-2017 | 10:53:24 | 144 | 1703.00 | XLON | 500734 | |
26-Jun-2017 | 10:53:24 | 368 | 1703.00 | XLON | 500732 | |
26-Jun-2017 | 10:53:24 | 434 | 1703.00 | XLON | 500730 | |
26-Jun-2017 | 10:53:24 | 158 | 1703.00 | XLON | 500723 | |
26-Jun-2017 | 10:53:18 | 27 | 1704.00 | XLON | 500616 | |
26-Jun-2017 | 10:53:18 | 409 | 1704.00 | XLON | 500614 | |
26-Jun-2017 | 10:53:17 | 586 | 1704.00 | XLON | 500609 | |
26-Jun-2017 | 10:53:17 | 234 | 1704.00 | XLON | 500607 | |
26-Jun-2017 | 10:53:17 | 219 | 1704.00 | XLON | 500604 | |
26-Jun-2017 | 10:53:17 | 409 | 1704.00 | XLON | 500602 | |
26-Jun-2017 | 10:53:17 | 434 | 1704.00 | XLON | 500596 | |
26-Jun-2017 | 10:53:17 | 98 | 1704.00 | XLON | 500594 | |
26-Jun-2017 | 10:53:16 | 240 | 1704.00 | XLON | 500581 | |
26-Jun-2017 | 10:53:16 | 434 | 1704.00 | XLON | 500572 | |
26-Jun-2017 | 10:53:16 | 406 | 1704.00 | XLON | 500570 | |
26-Jun-2017 | 10:53:15 | 174 | 1704.00 | XLON | 500541 | |
26-Jun-2017 | 10:53:15 | 434 | 1704.00 | XLON | 500535 | |
26-Jun-2017 | 10:53:15 | 409 | 1704.00 | XLON | 500533 | |
26-Jun-2017 | 10:53:14 | 245 | 1704.00 | XLON | 500531 | |
26-Jun-2017 | 10:53:12 | 253 | 1704.00 | XLON | 500461 | |
26-Jun-2017 | 10:53:12 | 380 | 1704.00 | XLON | 500459 | |
26-Jun-2017 | 10:53:12 | 434 | 1704.00 | XLON | 500455 | |
26-Jun-2017 | 10:53:12 | 84 | 1704.00 | XLON | 500453 | |
26-Jun-2017 | 10:53:11 | 216 | 1704.00 | XLON | 500442 | |
26-Jun-2017 | 10:53:11 | 434 | 1704.00 | XLON | 500438 | |
26-Jun-2017 | 10:53:11 | 409 | 1704.00 | XLON | 500436 | |
26-Jun-2017 | 10:53:11 | 192 | 1704.00 | XLON | 500432 | |
26-Jun-2017 | 10:53:09 | 269 | 1704.00 | XLON | 500418 | |
26-Jun-2017 | 10:53:09 | 409 | 1704.00 | XLON | 500416 | |
26-Jun-2017 | 10:53:09 | 368 | 1704.00 | XLON | 500413 | |
26-Jun-2017 | 10:53:09 | 49 | 1704.00 | XLON | 500411 | |
26-Jun-2017 | 10:53:08 | 400 | 1704.00 | XLON | 500407 | |
26-Jun-2017 | 10:53:08 | 428 | 1704.00 | XLON | 500405 | |
26-Jun-2017 | 10:53:08 | 428 | 1704.00 | XLON | 500402 | |
26-Jun-2017 | 10:53:08 | 409 | 1704.00 | XLON | 500400 | |
26-Jun-2017 | 10:53:07 | 428 | 1704.00 | XLON | 500391 | |
26-Jun-2017 | 10:53:07 | 149 | 1704.00 | XLON | 500389 | |
26-Jun-2017 | 10:27:06 | 1,122 | 1704.00 | XLON | 480061 | |
26-Jun-2017 | 10:16:53 | 1,239 | 1704.00 | XLON | 471483 | |
26-Jun-2017 | 10:16:53 | 2,038 | 1704.00 | XLON | 471481 | |
26-Jun-2017 | 09:55:04 | 1,127 | 1703.00 | XLON | 453709 | |
26-Jun-2017 | 09:55:04 | 37 | 1703.00 | XLON | 453707 | |
26-Jun-2017 | 09:54:40 | 1,062 | 1703.00 | XLON | 453197 | |
26-Jun-2017 | 09:49:59 | 1,244 | 1704.00 | XLON | 448137 | |
26-Jun-2017 | 09:48:18 | 1,312 | 1704.00 | XLON | 446750 | |
26-Jun-2017 | 09:46:49 | 1,180 | 1704.00 | XLON | 445334 | |
26-Jun-2017 | 09:29:15 | 1,144 | 1703.00 | XLON | 427666 | |
26-Jun-2017 | 09:26:11 | 804 | 1704.00 | XLON | 423136 | |
26-Jun-2017 | 09:24:19 | 300 | 1704.00 | XLON | 420383 | |
26-Jun-2017 | 09:24:11 | 1,240 | 1704.00 | XLON | 420296 | |
26-Jun-2017 | 09:23:34 | 1,204 | 1704.00 | XLON | 419815 | |
26-Jun-2017 | 09:17:26 | 1,306 | 1703.00 | XLON | 413688 | |
26-Jun-2017 | 09:08:01 | 1,161 | 1703.00 | XLON | 405986 | |
26-Jun-2017 | 08:59:33 | 113 | 1703.00 | XLON | 397801 | |
26-Jun-2017 | 08:59:33 | 1,065 | 1703.00 | XLON | 397799 | |
26-Jun-2017 | 08:52:16 | 1,049 | 1703.00 | XLON | 390612 | |
26-Jun-2017 | 08:49:52 | 1,062 | 1704.00 | XLON | 388091 | |
26-Jun-2017 | 08:43:41 | 1,085 | 1705.00 | XLON | 382143 | |
26-Jun-2017 | 08:34:13 | 1,087 | 1706.00 | XLON | 373972 | |
26-Jun-2017 | 08:32:33 | 318 | 1706.00 | XLON | 372510 | |
26-Jun-2017 | 08:32:33 | 955 | 1706.00 | XLON | 372512 | |
26-Jun-2017 | 08:25:52 | 1,157 | 1705.00 | XLON | 364590 | |
26-Jun-2017 | 08:10:33 | 119 | 1704.00 | XLON | 351578 | |
26-Jun-2017 | 08:10:33 | 961 | 1704.00 | XLON | 351576 | |
26-Jun-2017 | 08:06:42 | 130 | 1704.00 | XLON | 347303 | |
26-Jun-2017 | 08:06:42 | 620 | 1704.00 | XLON | 347301 | |
26-Jun-2017 | 08:06:42 | 389 | 1704.00 | XLON | 347242 | |
26-Jun-2017 | 08:02:05 | 1,173 | 1706.00 | XLON | 342819 | |
26-Jun-2017 | 07:56:26 | 1,229 | 1706.00 | XLON | 334550 | |
26-Jun-2017 | 07:51:13 | 1,068 | 1706.00 | XLON | 328346 | |
26-Jun-2017 | 07:49:39 | 881 | 1706.00 | XLON | 326453 | |
26-Jun-2017 | 07:49:39 | 301 | 1706.00 | XLON | 326451 |
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: | 26 June 2017 |
Number of ordinary shares purchased: | 117,668 |
Volume weighted average price paid per share (€): | 18.7348 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
26-Jun-2017 | 15:27:36 | 304 | 18.785 | XAMS | 908681 | |
26-Jun-2017 | 15:27:36 | 766 | 18.785 | XAMS | 908679 | |
26-Jun-2017 | 15:26:34 | 599 | 18.78 | XAMS | 906469 | |
26-Jun-2017 | 15:26:34 | 692 | 18.78 | XAMS | 906467 | |
26-Jun-2017 | 15:23:57 | 664 | 18.77 | XAMS | 899302 | |
26-Jun-2017 | 15:22:32 | 339 | 18.77 | XAMS | 895512 | |
26-Jun-2017 | 15:22:32 | 330 | 18.77 | XAMS | 895510 | |
26-Jun-2017 | 15:22:27 | 506 | 18.775 | XAMS | 895330 | |
26-Jun-2017 | 15:22:27 | 81 | 18.775 | XAMS | 895332 | |
26-Jun-2017 | 15:22:27 | 717 | 18.775 | XAMS | 895334 | |
26-Jun-2017 | 15:20:21 | 633 | 18.77 | XAMS | 889893 | |
26-Jun-2017 | 15:20:21 | 710 | 18.77 | XAMS | 889891 | |
26-Jun-2017 | 15:16:24 | 707 | 18.77 | XAMS | 878131 | |
26-Jun-2017 | 15:15:24 | 74 | 18.775 | XAMS | 875960 | |
26-Jun-2017 | 15:15:24 | 535 | 18.775 | XAMS | 875958 | |
26-Jun-2017 | 15:15:22 | 803 | 18.78 | XAMS | 875874 | |
26-Jun-2017 | 15:12:13 | 380 | 18.765 | XAMS | 868521 | |
26-Jun-2017 | 15:12:13 | 214 | 18.765 | XAMS | 868523 | |
26-Jun-2017 | 15:12:13 | 40 | 18.765 | XAMS | 868525 | |
26-Jun-2017 | 15:10:56 | 701 | 18.765 | XAMS | 865534 | |
26-Jun-2017 | 15:10:56 | 594 | 18.765 | XAMS | 865532 | |
26-Jun-2017 | 15:08:54 | 345 | 18.765 | XAMS | 860851 | |
26-Jun-2017 | 15:08:54 | 363 | 18.765 | XAMS | 860849 | |
26-Jun-2017 | 15:06:37 | 382 | 18.76 | XAMS | 854867 | |
26-Jun-2017 | 15:06:37 | 250 | 18.76 | XAMS | 854865 | |
26-Jun-2017 | 15:06:37 | 24 | 18.76 | XAMS | 854863 | |
26-Jun-2017 | 15:05:13 | 682 | 18.775 | XAMS | 850247 | |
26-Jun-2017 | 15:02:52 | 177 | 18.79 | XAMS | 843091 | |
26-Jun-2017 | 15:02:52 | 46 | 18.79 | XAMS | 843089 | |
26-Jun-2017 | 15:02:52 | 486 | 18.79 | XAMS | 843087 | |
26-Jun-2017 | 15:02:10 | 486 | 18.795 | XAMS | 841502 | |
26-Jun-2017 | 15:02:10 | 712 | 18.795 | XAMS | 841500 | |
26-Jun-2017 | 15:02:10 | 184 | 18.795 | XAMS | 841498 | |
26-Jun-2017 | 14:57:41 | 591 | 18.77 | XAMS | 828455 | |
26-Jun-2017 | 14:55:53 | 452 | 18.765 | XAMS | 823747 | |
26-Jun-2017 | 14:55:53 | 147 | 18.765 | XAMS | 823750 | |
26-Jun-2017 | 14:55:15 | 306 | 18.785 | XAMS | 821356 | |
26-Jun-2017 | 14:55:15 | 400 | 18.785 | XAMS | 821354 | |
26-Jun-2017 | 14:55:15 | 1017 | 18.785 | XAMS | 821352 | |
26-Jun-2017 | 14:54:28 | 17 | 18.785 | XAMS | 819622 | |
26-Jun-2017 | 14:54:28 | 30 | 18.785 | XAMS | 819620 | |
26-Jun-2017 | 14:50:27 | 634 | 18.775 | XAMS | 810279 | |
26-Jun-2017 | 14:48:06 | 196 | 18.8 | XAMS | 804120 | |
26-Jun-2017 | 14:48:06 | 400 | 18.8 | XAMS | 804122 | |
26-Jun-2017 | 14:48:06 | 132 | 18.8 | XAMS | 804124 | |
26-Jun-2017 | 14:48:06 | 100 | 18.8 | XAMS | 804107 | |
26-Jun-2017 | 14:48:06 | 250 | 18.8 | XAMS | 804101 | |
26-Jun-2017 | 14:48:06 | 245 | 18.8 | XAMS | 804097 | |
26-Jun-2017 | 14:45:06 | 292 | 18.8 | XAMS | 795413 | |
26-Jun-2017 | 14:45:06 | 297 | 18.8 | XAMS | 795411 | |
26-Jun-2017 | 14:44:36 | 183 | 18.805 | XAMS | 793479 | |
26-Jun-2017 | 14:44:36 | 440 | 18.805 | XAMS | 793477 | |
26-Jun-2017 | 14:43:27 | 218 | 18.8 | XAMS | 790723 | |
26-Jun-2017 | 14:43:27 | 426 | 18.8 | XAMS | 790719 | |
26-Jun-2017 | 14:42:06 | 627 | 18.8 | XAMS | 787492 | |
26-Jun-2017 | 14:41:39 | 720 | 18.8 | XAMS | 786428 | |
26-Jun-2017 | 14:41:01 | 629 | 18.8 | XAMS | 784544 | |
26-Jun-2017 | 14:39:59 | 360 | 18.805 | XAMS | 781870 | |
26-Jun-2017 | 14:39:59 | 266 | 18.805 | XAMS | 781868 | |
26-Jun-2017 | 14:39:59 | 18 | 18.805 | XAMS | 781864 | |
26-Jun-2017 | 14:39:59 | 519 | 18.805 | XAMS | 781860 | |
26-Jun-2017 | 14:39:59 | 162 | 18.805 | XAMS | 781862 | |
26-Jun-2017 | 14:38:40 | 697 | 18.81 | XAMS | 779589 | |
26-Jun-2017 | 14:36:14 | 661 | 18.81 | XAMS | 773651 | |
26-Jun-2017 | 14:36:05 | 207 | 18.81 | XAMS | 773192 | |
26-Jun-2017 | 14:36:05 | 520 | 18.81 | XAMS | 773190 | |
26-Jun-2017 | 14:35:33 | 400 | 18.815 | XAMS | 771283 | |
26-Jun-2017 | 14:35:33 | 150 | 18.815 | XAMS | 771281 | |
26-Jun-2017 | 14:35:33 | 1100 | 18.815 | XAMS | 771260 | |
26-Jun-2017 | 14:30:04 | 1380 | 18.805 | XAMS | 761441 | |
26-Jun-2017 | 14:27:09 | 1193 | 18.805 | XAMS | 755539 | |
26-Jun-2017 | 14:21:18 | 91 | 18.8 | XAMS | 742613 | |
26-Jun-2017 | 14:21:18 | 500 | 18.8 | XAMS | 742611 | |
26-Jun-2017 | 14:19:13 | 602 | 18.8 | XAMS | 738435 | |
26-Jun-2017 | 14:19:05 | 631 | 18.805 | XAMS | 738090 | |
26-Jun-2017 | 14:16:11 | 202 | 18.795 | XAMS | 732677 | |
26-Jun-2017 | 14:16:11 | 411 | 18.795 | XAMS | 732675 | |
26-Jun-2017 | 14:13:20 | 227 | 18.8 | XAMS | 726883 | |
26-Jun-2017 | 14:13:20 | 500 | 18.8 | XAMS | 726881 | |
26-Jun-2017 | 14:11:18 | 730 | 18.8 | XAMS | 723677 | |
26-Jun-2017 | 14:09:09 | 599 | 18.81 | XAMS | 719224 | |
26-Jun-2017 | 14:07:10 | 130 | 18.805 | XAMS | 714629 | |
26-Jun-2017 | 14:07:10 | 500 | 18.805 | XAMS | 714627 | |
26-Jun-2017 | 14:05:12 | 431 | 18.805 | XAMS | 710186 | |
26-Jun-2017 | 14:05:12 | 299 | 18.805 | XAMS | 710184 | |
26-Jun-2017 | 14:05:12 | 652 | 18.805 | XAMS | 710172 | |
26-Jun-2017 | 14:01:49 | 674 | 18.8 | XAMS | 700267 | |
26-Jun-2017 | 14:00:39 | 150 | 18.81 | XAMS | 697982 | |
26-Jun-2017 | 14:00:39 | 470 | 18.81 | XAMS | 697980 | |
26-Jun-2017 | 14:00:39 | 144 | 18.81 | XAMS | 697970 | |
26-Jun-2017 | 14:00:39 | 400 | 18.81 | XAMS | 697968 | |
26-Jun-2017 | 14:00:39 | 370 | 18.81 | XAMS | 697966 | |
26-Jun-2017 | 14:00:39 | 1595 | 18.81 | XAMS | 697953 | |
26-Jun-2017 | 13:56:57 | 1552 | 18.79 | XAMS | 690524 | |
26-Jun-2017 | 13:52:52 | 200 | 18.785 | XAMS | 683784 | |
26-Jun-2017 | 13:52:52 | 362 | 18.785 | XAMS | 683782 | |
26-Jun-2017 | 13:49:43 | 674 | 18.785 | XAMS | 678518 | |
26-Jun-2017 | 13:49:43 | 372 | 18.785 | XAMS | 678516 | |
26-Jun-2017 | 13:49:43 | 248 | 18.785 | XAMS | 678514 | |
26-Jun-2017 | 13:49:43 | 566 | 18.785 | XAMS | 678512 | |
26-Jun-2017 | 13:49:43 | 120 | 18.785 | XAMS | 678510 | |
26-Jun-2017 | 13:41:00 | 411 | 18.765 | XAMS | 663905 | |
26-Jun-2017 | 13:41:00 | 100 | 18.765 | XAMS | 663903 | |
26-Jun-2017 | 13:40:24 | 158 | 18.765 | XAMS | 663000 | |
26-Jun-2017 | 13:37:17 | 585 | 18.755 | XAMS | 657955 | |
26-Jun-2017 | 13:37:17 | 75 | 18.755 | XAMS | 657957 | |
26-Jun-2017 | 13:37:14 | 699 | 18.76 | XAMS | 657827 | |
26-Jun-2017 | 13:35:51 | 175 | 18.755 | XAMS | 654824 | |
26-Jun-2017 | 13:35:51 | 433 | 18.755 | XAMS | 654822 | |
26-Jun-2017 | 13:33:38 | 613 | 18.745 | XAMS | 650126 | |
26-Jun-2017 | 13:33:38 | 100 | 18.745 | XAMS | 650124 | |
26-Jun-2017 | 13:33:26 | 615 | 18.75 | XAMS | 649709 | |
26-Jun-2017 | 13:32:47 | 724 | 18.75 | XAMS | 648712 | |
26-Jun-2017 | 13:30:51 | 61 | 18.755 | XAMS | 644594 | |
26-Jun-2017 | 13:30:51 | 597 | 18.755 | XAMS | 644592 | |
26-Jun-2017 | 13:29:15 | 625 | 18.755 | XAMS | 641294 | |
26-Jun-2017 | 13:28:45 | 688 | 18.75 | XAMS | 640341 | |
26-Jun-2017 | 13:23:29 | 649 | 18.74 | XAMS | 633030 | |
26-Jun-2017 | 13:23:29 | 679 | 18.74 | XAMS | 633028 | |
26-Jun-2017 | 13:14:46 | 294 | 18.73 | XAMS | 622215 | |
26-Jun-2017 | 13:10:20 | 688 | 18.73 | XAMS | 617241 | |
26-Jun-2017 | 13:07:52 | 400 | 18.735 | XAMS | 614801 | |
26-Jun-2017 | 13:07:52 | 706 | 18.735 | XAMS | 614797 | |
26-Jun-2017 | 13:07:52 | 652 | 18.735 | XAMS | 614799 | |
26-Jun-2017 | 13:01:25 | 190 | 18.73 | XAMS | 607799 | |
26-Jun-2017 | 13:01:22 | 421 | 18.73 | XAMS | 607707 | |
26-Jun-2017 | 13:01:22 | 144 | 18.73 | XAMS | 607705 | |
26-Jun-2017 | 13:01:22 | 821 | 18.73 | XAMS | 607703 | |
26-Jun-2017 | 13:01:17 | 642 | 18.735 | XAMS | 607617 | |
26-Jun-2017 | 13:01:17 | 646 | 18.735 | XAMS | 607615 | |
26-Jun-2017 | 12:41:46 | 466 | 18.72 | XAMS | 587730 | |
26-Jun-2017 | 12:39:35 | 200 | 18.72 | XAMS | 585405 | |
26-Jun-2017 | 12:37:30 | 306 | 18.72 | XAMS | 583037 | |
26-Jun-2017 | 12:37:30 | 310 | 18.72 | XAMS | 583035 | |
26-Jun-2017 | 12:33:33 | 33 | 18.73 | XAMS | 579393 | |
26-Jun-2017 | 12:33:33 | 500 | 18.73 | XAMS | 579391 | |
26-Jun-2017 | 12:33:33 | 157 | 18.73 | XAMS | 579389 | |
26-Jun-2017 | 12:31:27 | 714 | 18.735 | XAMS | 577223 | |
26-Jun-2017 | 12:27:31 | 731 | 18.725 | XAMS | 572495 | |
26-Jun-2017 | 12:25:33 | 731 | 18.735 | XAMS | 570877 | |
26-Jun-2017 | 12:20:05 | 698 | 18.735 | XAMS | 566182 | |
26-Jun-2017 | 12:19:22 | 632 | 18.735 | XAMS | 565495 | |
26-Jun-2017 | 12:16:57 | 694 | 18.735 | XAMS | 563682 | |
26-Jun-2017 | 12:15:37 | 938 | 18.735 | XAMS | 562252 | |
26-Jun-2017 | 12:03:09 | 632 | 18.725 | XAMS | 552330 | |
26-Jun-2017 | 12:01:53 | 500 | 18.725 | XAMS | 551286 | |
26-Jun-2017 | 12:01:53 | 371 | 18.725 | XAMS | 551284 | |
26-Jun-2017 | 12:01:53 | 231 | 18.725 | XAMS | 551282 | |
26-Jun-2017 | 11:56:09 | 445 | 18.725 | XAMS | 547036 | |
26-Jun-2017 | 11:56:09 | 100 | 18.725 | XAMS | 547034 | |
26-Jun-2017 | 11:55:32 | 184 | 18.725 | XAMS | 546664 | |
26-Jun-2017 | 11:52:46 | 649 | 18.72 | XAMS | 544791 | |
26-Jun-2017 | 11:52:46 | 657 | 18.72 | XAMS | 544789 | |
26-Jun-2017 | 11:42:55 | 94 | 18.715 | XAMS | 537733 | |
26-Jun-2017 | 11:42:55 | 637 | 18.715 | XAMS | 537731 | |
26-Jun-2017 | 11:32:30 | 287 | 18.705 | XAMS | 529963 | |
26-Jun-2017 | 11:32:30 | 301 | 18.705 | XAMS | 529961 | |
26-Jun-2017 | 11:28:22 | 653 | 18.705 | XAMS | 526782 | |
26-Jun-2017 | 11:21:04 | 277 | 18.705 | XAMS | 521478 | |
26-Jun-2017 | 11:21:04 | 401 | 18.705 | XAMS | 521480 | |
26-Jun-2017 | 11:17:15 | 101 | 18.71 | XAMS | 518432 | |
26-Jun-2017 | 11:17:15 | 500 | 18.71 | XAMS | 518430 | |
26-Jun-2017 | 11:17:15 | 129 | 18.71 | XAMS | 518403 | |
26-Jun-2017 | 11:12:57 | 683 | 18.71 | XAMS | 515486 | |
26-Jun-2017 | 11:09:10 | 124 | 18.715 | XAMS | 512863 | |
26-Jun-2017 | 11:09:10 | 488 | 18.715 | XAMS | 512861 | |
26-Jun-2017 | 11:06:44 | 639 | 18.715 | XAMS | 510674 | |
26-Jun-2017 | 11:04:18 | 316 | 18.72 | XAMS | 509063 | |
26-Jun-2017 | 11:04:18 | 415 | 18.72 | XAMS | 509059 | |
26-Jun-2017 | 11:04:17 | 391 | 18.72 | XAMS | 509052 | |
26-Jun-2017 | 11:04:17 | 341 | 18.72 | XAMS | 509050 | |
26-Jun-2017 | 10:56:20 | 596 | 18.7 | XAMS | 502715 | |
26-Jun-2017 | 10:55:15 | 646 | 18.705 | XAMS | 501966 | |
26-Jun-2017 | 10:53:24 | 653 | 18.705 | XAMS | 500737 | |
26-Jun-2017 | 10:53:18 | 590 | 18.71 | XAMS | 500619 | |
26-Jun-2017 | 10:47:50 | 657 | 18.695 | XAMS | 496690 | |
26-Jun-2017 | 10:47:50 | 22 | 18.695 | XAMS | 496688 | |
26-Jun-2017 | 10:47:50 | 700 | 18.695 | XAMS | 496686 | |
26-Jun-2017 | 10:47:50 | 380 | 18.695 | XAMS | 496684 | |
26-Jun-2017 | 10:45:43 | 291 | 18.695 | XAMS | 495185 | |
26-Jun-2017 | 10:45:43 | 203 | 18.695 | XAMS | 495183 | |
26-Jun-2017 | 10:45:43 | 618 | 18.695 | XAMS | 495181 | |
26-Jun-2017 | 10:43:56 | 145 | 18.695 | XAMS | 493862 | |
26-Jun-2017 | 10:26:34 | 175 | 18.685 | XAMS | 479435 | |
26-Jun-2017 | 10:26:34 | 539 | 18.685 | XAMS | 479433 | |
26-Jun-2017 | 10:18:32 | 455 | 18.68 | XAMS | 472922 | |
26-Jun-2017 | 10:18:32 | 186 | 18.68 | XAMS | 472920 | |
26-Jun-2017 | 10:12:57 | 669 | 18.68 | XAMS | 468380 | |
26-Jun-2017 | 10:10:40 | 632 | 18.68 | XAMS | 466381 | |
26-Jun-2017 | 10:10:40 | 49 | 18.68 | XAMS | 466379 | |
26-Jun-2017 | 10:10:37 | 500 | 18.68 | XAMS | 466338 | |
26-Jun-2017 | 10:10:37 | 150 | 18.68 | XAMS | 466336 | |
26-Jun-2017 | 10:09:18 | 556 | 18.685 | XAMS | 465490 | |
26-Jun-2017 | 10:09:18 | 93 | 18.685 | XAMS | 465488 | |
26-Jun-2017 | 10:00:54 | 682 | 18.67 | XAMS | 458389 | |
26-Jun-2017 | 09:58:30 | 346 | 18.665 | XAMS | 456204 | |
26-Jun-2017 | 09:57:56 | 66 | 18.665 | XAMS | 455799 | |
26-Jun-2017 | 09:53:04 | 695 | 18.68 | XAMS | 451160 | |
26-Jun-2017 | 09:49:59 | 711 | 18.68 | XAMS | 448141 | |
26-Jun-2017 | 09:49:59 | 297 | 18.685 | XAMS | 448139 | |
26-Jun-2017 | 09:49:05 | 333 | 18.685 | XAMS | 447379 | |
26-Jun-2017 | 09:46:49 | 159 | 18.68 | XAMS | 445332 | |
26-Jun-2017 | 09:46:34 | 500 | 18.68 | XAMS | 445040 | |
26-Jun-2017 | 09:46:34 | 69 | 18.68 | XAMS | 445038 | |
26-Jun-2017 | 09:43:54 | 101 | 18.67 | XAMS | 442592 | |
26-Jun-2017 | 09:40:04 | 106 | 18.67 | XAMS | 438736 | |
26-Jun-2017 | 09:40:04 | 500 | 18.67 | XAMS | 438727 | |
26-Jun-2017 | 09:37:23 | 723 | 18.66 | XAMS | 436139 | |
26-Jun-2017 | 09:34:51 | 592 | 18.66 | XAMS | 433741 | |
26-Jun-2017 | 09:29:38 | 649 | 18.66 | XAMS | 428301 | |
26-Jun-2017 | 09:25:59 | 576 | 18.67 | XAMS | 422890 | |
26-Jun-2017 | 09:25:50 | 15 | 18.67 | XAMS | 422581 | |
26-Jun-2017 | 09:23:34 | 647 | 18.67 | XAMS | 419813 | |
26-Jun-2017 | 09:23:12 | 670 | 18.675 | XAMS | 419413 | |
26-Jun-2017 | 09:20:26 | 616 | 18.67 | XAMS | 416733 | |
26-Jun-2017 | 09:17:13 | 67 | 18.67 | XAMS | 413446 | |
26-Jun-2017 | 09:17:13 | 563 | 18.67 | XAMS | 413444 | |
26-Jun-2017 | 09:15:40 | 297 | 18.67 | XAMS | 412291 | |
26-Jun-2017 | 09:14:46 | 336 | 18.67 | XAMS | 411604 | |
26-Jun-2017 | 09:12:25 | 678 | 18.665 | XAMS | 409654 | |
26-Jun-2017 | 09:12:25 | 25 | 18.665 | XAMS | 409652 | |
26-Jun-2017 | 09:10:21 | 255 | 18.66 | XAMS | 407793 | |
26-Jun-2017 | 09:07:25 | 366 | 18.66 | XAMS | 405424 | |
26-Jun-2017 | 09:07:25 | 242 | 18.66 | XAMS | 405422 | |
26-Jun-2017 | 09:07:12 | 39 | 18.665 | XAMS | 405224 | |
26-Jun-2017 | 09:07:12 | 672 | 18.665 | XAMS | 405222 | |
26-Jun-2017 | 09:05:09 | 356 | 18.66 | XAMS | 403386 | |
26-Jun-2017 | 08:57:55 | 643 | 18.655 | XAMS | 396255 | |
26-Jun-2017 | 08:56:16 | 685 | 18.66 | XAMS | 394633 | |
26-Jun-2017 | 08:52:24 | 68 | 18.655 | XAMS | 390818 | |
26-Jun-2017 | 08:52:24 | 200 | 18.655 | XAMS | 390816 | |
26-Jun-2017 | 08:52:20 | 348 | 18.655 | XAMS | 390722 | |
26-Jun-2017 | 08:49:39 | 608 | 18.67 | XAMS | 387934 | |
26-Jun-2017 | 08:47:18 | 363 | 18.675 | XAMS | 385491 | |
26-Jun-2017 | 08:47:18 | 353 | 18.675 | XAMS | 385489 | |
26-Jun-2017 | 08:44:42 | 457 | 18.675 | XAMS | 383037 | |
26-Jun-2017 | 08:44:42 | 241 | 18.675 | XAMS | 383035 | |
26-Jun-2017 | 08:44:29 | 295 | 18.68 | XAMS | 382765 | |
26-Jun-2017 | 08:44:29 | 427 | 18.68 | XAMS | 382763 | |
26-Jun-2017 | 08:39:04 | 463 | 18.665 | XAMS | 378503 | |
26-Jun-2017 | 08:38:14 | 216 | 18.665 | XAMS | 377749 | |
26-Jun-2017 | 08:35:49 | 42 | 18.67 | XAMS | 375188 | |
26-Jun-2017 | 08:35:49 | 689 | 18.67 | XAMS | 375186 | |
26-Jun-2017 | 08:34:13 | 317 | 18.67 | XAMS | 373970 | |
26-Jun-2017 | 08:33:55 | 282 | 18.67 | XAMS | 373734 | |
26-Jun-2017 | 08:33:35 | 120 | 18.675 | XAMS | 373502 | |
26-Jun-2017 | 08:33:35 | 571 | 18.675 | XAMS | 373504 | |
26-Jun-2017 | 08:33:35 | 532 | 18.675 | XAMS | 373500 | |
26-Jun-2017 | 08:31:47 | 2 | 18.675 | XAMS | 371834 | |
26-Jun-2017 | 08:31:35 | 188 | 18.675 | XAMS | 371564 | |
26-Jun-2017 | 08:21:14 | 624 | 18.655 | XAMS | 360677 | |
26-Jun-2017 | 08:21:14 | 23 | 18.655 | XAMS | 360675 | |
26-Jun-2017 | 08:20:46 | 113 | 18.655 | XAMS | 360341 | |
26-Jun-2017 | 08:19:22 | 101 | 18.655 | XAMS | 359142 | |
26-Jun-2017 | 08:19:00 | 200 | 18.655 | XAMS | 358739 | |
26-Jun-2017 | 08:18:50 | 282 | 18.655 | XAMS | 358632 | |
26-Jun-2017 | 08:15:16 | 442 | 18.655 | XAMS | 355294 | |
26-Jun-2017 | 08:15:15 | 200 | 18.655 | XAMS | 355287 | |
26-Jun-2017 | 08:14:00 | 262 | 18.655 | XAMS | 354403 | |
26-Jun-2017 | 08:13:39 | 414 | 18.655 | XAMS | 354176 | |
26-Jun-2017 | 08:10:50 | 628 | 18.66 | XAMS | 351834 | |
26-Jun-2017 | 08:10:10 | 585 | 18.66 | XAMS | 351324 | |
26-Jun-2017 | 08:10:10 | 49 | 18.66 | XAMS | 351322 | |
26-Jun-2017 | 08:09:05 | 200 | 18.66 | XAMS | 349267 | |
26-Jun-2017 | 08:09:05 | 492 | 18.66 | XAMS | 349269 | |
26-Jun-2017 | 08:05:31 | 679 | 18.665 | XAMS | 345955 | |
26-Jun-2017 | 08:03:46 | 668 | 18.68 | XAMS | 344053 | |
26-Jun-2017 | 08:02:15 | 653 | 18.68 | XAMS | 342929 | |
26-Jun-2017 | 08:02:11 | 47 | 18.68 | XAMS | 342895 | |
26-Jun-2017 | 08:01:32 | 603 | 18.69 | XAMS | 342104 | |
26-Jun-2017 | 07:58:26 | 608 | 18.69 | XAMS | 337466 | |
26-Jun-2017 | 07:57:29 | 53 | 18.685 | XAMS | 336022 | |
26-Jun-2017 | 07:56:36 | 149 | 18.68 | XAMS | 334766 | |
26-Jun-2017 | 07:55:55 | 699 | 18.68 | XAMS | 333854 | |
26-Jun-2017 | 07:54:52 | 79 | 18.68 | XAMS | 332496 | |
26-Jun-2017 | 07:54:52 | 550 | 18.68 | XAMS | 332494 | |
26-Jun-2017 | 07:54:39 | 100 | 18.68 | XAMS | 332074 | |
26-Jun-2017 | 07:51:45 | 386 | 18.67 | XAMS | 328979 | |
26-Jun-2017 | 07:48:41 | 321 | 18.68 | XAMS | 325175 | |
26-Jun-2017 | 07:47:37 | 337 | 18.68 | XAMS | 323971 |
Related Shares:
Relx