16th May 2017 17:11
16 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 151,312 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1628.5166 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 72,042,755 ordinary shares in treasury, and has 1,072,961,500 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,627,468 shares.
RELX NV announces that today it purchased through UBS Limited 134,722 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2824 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,215,975 ordinary shares in treasury, and has 955,999,004 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,011,597 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: | 16 May 2017 |
Number of ordinary shares purchased: | 151,312 |
Volume weighted average price paid per share (p): | 1628.5166 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
16-May-2017 | 15:28:07 | 1,087 | 1637.00 | XLON | 1798693 | |
16-May-2017 | 15:25:56 | 141 | 1637.00 | XLON | 1790885 | |
16-May-2017 | 15:25:56 | 1,174 | 1637.00 | XLON | 1790887 | |
16-May-2017 | 15:23:22 | 1,433 | 1638.00 | XLON | 1780370 | |
16-May-2017 | 15:23:22 | 1,460 | 1638.00 | XLON | 1780368 | |
16-May-2017 | 15:23:07 | 1,481 | 1639.00 | XLON | 1779364 | |
16-May-2017 | 15:21:07 | 222 | 1639.00 | XLON | 1771603 | |
16-May-2017 | 15:21:07 | 37 | 1639.00 | XLON | 1771601 | |
16-May-2017 | 15:21:07 | 100 | 1639.00 | XLON | 1771599 | |
16-May-2017 | 15:21:07 | 480 | 1639.00 | XLON | 1771597 | |
16-May-2017 | 15:21:07 | 186 | 1639.00 | XLON | 1771595 | |
16-May-2017 | 15:21:07 | 100 | 1639.00 | XLON | 1771593 | |
16-May-2017 | 15:21:07 | 165 | 1639.00 | XLON | 1771591 | |
16-May-2017 | 15:19:07 | 119 | 1639.00 | XLON | 1761765 | |
16-May-2017 | 15:19:07 | 480 | 1639.00 | XLON | 1761763 | |
16-May-2017 | 15:19:07 | 1,000 | 1639.00 | XLON | 1761761 | |
16-May-2017 | 15:19:07 | 445 | 1639.00 | XLON | 1761759 | |
16-May-2017 | 15:16:07 | 500 | 1639.00 | XLON | 1750541 | |
16-May-2017 | 15:16:07 | 196 | 1639.00 | XLON | 1750537 | |
16-May-2017 | 15:16:07 | 236 | 1639.00 | XLON | 1750539 | |
16-May-2017 | 15:16:07 | 600 | 1639.00 | XLON | 1750543 | |
16-May-2017 | 15:16:07 | 105 | 1639.00 | XLON | 1750547 | |
16-May-2017 | 15:16:07 | 156 | 1639.00 | XLON | 1750545 | |
16-May-2017 | 15:16:07 | 298 | 1639.00 | XLON | 1750535 | |
16-May-2017 | 15:09:22 | 1,443 | 1638.00 | XLON | 1725912 | |
16-May-2017 | 14:59:20 | 800 | 1639.00 | XLON | 1692496 | |
16-May-2017 | 14:59:20 | 309 | 1639.00 | XLON | 1692494 | |
16-May-2017 | 14:59:20 | 375 | 1639.00 | XLON | 1692492 | |
16-May-2017 | 14:58:23 | 1,209 | 1639.00 | XLON | 1689625 | |
16-May-2017 | 14:57:01 | 1,758 | 1639.00 | XLON | 1685738 | |
16-May-2017 | 14:55:01 | 753 | 1640.00 | XLON | 1679776 | |
16-May-2017 | 14:55:01 | 2,810 | 1640.00 | XLON | 1679778 | |
16-May-2017 | 14:44:51 | 2,708 | 1637.00 | XLON | 1649483 | |
16-May-2017 | 14:30:04 | 1,450 | 1636.00 | XLON | 1601817 | |
16-May-2017 | 14:26:34 | 553 | 1637.00 | XLON | 1590738 | |
16-May-2017 | 14:26:34 | 853 | 1637.00 | XLON | 1590736 | |
16-May-2017 | 14:23:30 | 1,462 | 1637.00 | XLON | 1579628 | |
16-May-2017 | 14:19:47 | 1,250 | 1638.00 | XLON | 1567702 | |
16-May-2017 | 14:13:01 | 1,394 | 1639.00 | XLON | 1548210 | |
16-May-2017 | 14:13:01 | 1,213 | 1639.00 | XLON | 1548208 | |
16-May-2017 | 14:13:01 | 2,778 | 1639.00 | XLON | 1548206 | |
16-May-2017 | 14:13:01 | 1,563 | 1639.00 | XLON | 1548204 | |
16-May-2017 | 14:09:47 | 97 | 1640.00 | XLON | 1538622 | |
16-May-2017 | 14:09:47 | 542 | 1640.00 | XLON | 1538620 | |
16-May-2017 | 14:09:47 | 867 | 1640.00 | XLON | 1538624 | |
16-May-2017 | 14:09:47 | 300 | 1640.00 | XLON | 1538618 | |
16-May-2017 | 14:05:50 | 1,225 | 1640.00 | XLON | 1527641 | |
16-May-2017 | 13:57:08 | 714 | 1638.00 | XLON | 1501427 | |
16-May-2017 | 13:56:04 | 170 | 1638.00 | XLON | 1497409 | |
16-May-2017 | 13:55:57 | 15 | 1638.00 | XLON | 1496932 | |
16-May-2017 | 13:52:39 | 64 | 1638.00 | XLON | 1487652 | |
16-May-2017 | 13:52:39 | 443 | 1638.00 | XLON | 1487650 | |
16-May-2017 | 13:43:16 | 1,462 | 1638.00 | XLON | 1460515 | |
16-May-2017 | 13:32:21 | 1,466 | 1638.00 | XLON | 1423482 | |
16-May-2017 | 13:31:04 | 1,473 | 1638.00 | XLON | 1419527 | |
16-May-2017 | 13:23:00 | 317 | 1637.00 | XLON | 1399778 | |
16-May-2017 | 13:23:00 | 1,095 | 1637.00 | XLON | 1399780 | |
16-May-2017 | 13:18:42 | 1,328 | 1637.00 | XLON | 1392756 | |
16-May-2017 | 13:15:43 | 1,318 | 1636.00 | XLON | 1387242 | |
16-May-2017 | 13:08:26 | 1,316 | 1635.00 | XLON | 1376028 | |
16-May-2017 | 13:08:19 | 114 | 1635.00 | XLON | 1375910 | |
16-May-2017 | 13:08:03 | 1,388 | 1636.00 | XLON | 1375540 | |
16-May-2017 | 13:08:03 | 1,667 | 1636.00 | XLON | 1375538 | |
16-May-2017 | 13:08:03 | 416 | 1636.00 | XLON | 1375536 | |
16-May-2017 | 12:53:05 | 1,221 | 1634.00 | XLON | 1352720 | |
16-May-2017 | 12:53:05 | 1,848 | 1634.00 | XLON | 1352718 | |
16-May-2017 | 12:35:33 | 1,404 | 1633.00 | XLON | 1329731 | |
16-May-2017 | 12:20:56 | 745 | 1633.00 | XLON | 1309831 | |
16-May-2017 | 12:20:13 | 561 | 1633.00 | XLON | 1308512 | |
16-May-2017 | 12:17:19 | 1,344 | 1635.00 | XLON | 1304420 | |
16-May-2017 | 12:11:50 | 1,110 | 1635.00 | XLON | 1296833 | |
16-May-2017 | 12:11:50 | 157 | 1635.00 | XLON | 1296831 | |
16-May-2017 | 12:08:30 | 178 | 1636.00 | XLON | 1293031 | |
16-May-2017 | 12:08:30 | 1,279 | 1636.00 | XLON | 1293029 | |
16-May-2017 | 12:07:31 | 1,351 | 1637.00 | XLON | 1292092 | |
16-May-2017 | 11:49:59 | 1,269 | 1634.00 | XLON | 1271438 | |
16-May-2017 | 11:43:04 | 161 | 1633.00 | XLON | 1264192 | |
16-May-2017 | 11:43:04 | 305 | 1633.00 | XLON | 1264190 | |
16-May-2017 | 11:43:04 | 521 | 1633.00 | XLON | 1264188 | |
16-May-2017 | 11:43:04 | 240 | 1633.00 | XLON | 1264186 | |
16-May-2017 | 11:40:50 | 862 | 1633.00 | XLON | 1262086 | |
16-May-2017 | 11:40:50 | 412 | 1633.00 | XLON | 1262084 | |
16-May-2017 | 11:40:50 | 195 | 1633.00 | XLON | 1262082 | |
16-May-2017 | 11:38:04 | 1,214 | 1633.00 | XLON | 1258829 | |
16-May-2017 | 11:32:49 | 1,297 | 1630.00 | XLON | 1252917 | |
16-May-2017 | 11:25:55 | 1,257 | 1631.00 | XLON | 1245493 | |
16-May-2017 | 11:25:55 | 1,453 | 1631.00 | XLON | 1245491 | |
16-May-2017 | 11:25:55 | 84 | 1631.00 | XLON | 1245489 | |
16-May-2017 | 11:24:58 | 1,730 | 1631.00 | XLON | 1244419 | |
16-May-2017 | 10:56:37 | 451 | 1625.00 | XLON | 1212326 | |
16-May-2017 | 10:56:37 | 85 | 1625.00 | XLON | 1212324 | |
16-May-2017 | 10:56:11 | 811 | 1625.00 | XLON | 1211898 | |
16-May-2017 | 10:55:14 | 370 | 1625.00 | XLON | 1210812 | |
16-May-2017 | 10:55:14 | 85 | 1625.00 | XLON | 1210814 | |
16-May-2017 | 10:55:14 | 866 | 1625.00 | XLON | 1210810 | |
16-May-2017 | 10:55:14 | 57 | 1625.00 | XLON | 1210808 | |
16-May-2017 | 10:54:14 | 1,398 | 1625.00 | XLON | 1209767 | |
16-May-2017 | 10:50:37 | 250 | 1623.00 | XLON | 1205374 | |
16-May-2017 | 10:50:37 | 250 | 1623.00 | XLON | 1205372 | |
16-May-2017 | 10:50:37 | 110 | 1623.00 | XLON | 1205376 | |
16-May-2017 | 10:50:37 | 300 | 1623.00 | XLON | 1205368 | |
16-May-2017 | 10:50:37 | 500 | 1623.00 | XLON | 1205370 | |
16-May-2017 | 10:50:37 | 534 | 1623.00 | XLON | 1205365 | |
16-May-2017 | 10:50:37 | 733 | 1623.00 | XLON | 1205363 | |
16-May-2017 | 10:37:06 | 1,358 | 1623.00 | XLON | 1191286 | |
16-May-2017 | 10:26:21 | 1,435 | 1623.00 | XLON | 1178072 | |
16-May-2017 | 10:24:37 | 645 | 1624.00 | XLON | 1175774 | |
16-May-2017 | 10:24:37 | 688 | 1624.00 | XLON | 1175772 | |
16-May-2017 | 10:11:34 | 1,297 | 1623.00 | XLON | 1160945 | |
16-May-2017 | 10:11:34 | 100 | 1623.00 | XLON | 1160936 | |
16-May-2017 | 10:11:34 | 24 | 1623.00 | XLON | 1160938 | |
16-May-2017 | 10:04:42 | 950 | 1623.00 | XLON | 1152374 | |
16-May-2017 | 10:04:42 | 406 | 1623.00 | XLON | 1152372 | |
16-May-2017 | 10:01:40 | 1,324 | 1623.00 | XLON | 1147368 | |
16-May-2017 | 09:49:21 | 1,486 | 1622.00 | XLON | 1121295 | |
16-May-2017 | 09:47:54 | 643 | 1623.00 | XLON | 1118467 | |
16-May-2017 | 09:47:54 | 754 | 1623.00 | XLON | 1118465 | |
16-May-2017 | 09:46:38 | 1,031 | 1623.00 | XLON | 1114993 | |
16-May-2017 | 09:46:38 | 369 | 1623.00 | XLON | 1114991 | |
16-May-2017 | 09:42:19 | 604 | 1623.00 | XLON | 1105342 | |
16-May-2017 | 09:42:19 | 1,201 | 1623.00 | XLON | 1105340 | |
16-May-2017 | 09:23:48 | 1,272 | 1621.00 | XLON | 1067106 | |
16-May-2017 | 09:21:35 | 45 | 1621.00 | XLON | 1062753 | |
16-May-2017 | 09:21:35 | 1,412 | 1621.00 | XLON | 1062745 | |
16-May-2017 | 09:14:59 | 1,225 | 1619.00 | XLON | 1050130 | |
16-May-2017 | 09:14:17 | 1,449 | 1619.00 | XLON | 1049087 | |
16-May-2017 | 09:13:20 | 1,591 | 1619.00 | XLON | 1046998 | |
16-May-2017 | 09:12:51 | 1,407 | 1619.00 | XLON | 1045972 | |
16-May-2017 | 09:12:51 | 461 | 1619.00 | XLON | 1045970 | |
16-May-2017 | 09:12:51 | 1,321 | 1619.00 | XLON | 1045968 | |
16-May-2017 | 09:12:51 | 230 | 1619.00 | XLON | 1045974 | |
16-May-2017 | 09:12:51 | 1,306 | 1619.00 | XLON | 1045976 | |
16-May-2017 | 09:12:51 | 504 | 1619.00 | XLON | 1045978 | |
16-May-2017 | 08:58:28 | 1,289 | 1620.00 | XLON | 1016830 | |
16-May-2017 | 08:52:00 | 39 | 1618.00 | XLON | 1002458 | |
16-May-2017 | 08:49:36 | 1,398 | 1619.00 | XLON | 995517 | |
16-May-2017 | 08:49:26 | 1,518 | 1620.00 | XLON | 995038 | |
16-May-2017 | 08:42:11 | 659 | 1617.00 | XLON | 974615 | |
16-May-2017 | 08:42:11 | 735 | 1617.00 | XLON | 974613 | |
16-May-2017 | 08:33:24 | 1,272 | 1616.00 | XLON | 951752 | |
16-May-2017 | 08:27:30 | 1,404 | 1616.00 | XLON | 937499 | |
16-May-2017 | 08:25:30 | 51 | 1618.00 | XLON | 932356 | |
16-May-2017 | 08:25:30 | 1,339 | 1618.00 | XLON | 932354 | |
16-May-2017 | 08:24:44 | 1,436 | 1619.00 | XLON | 930369 | |
16-May-2017 | 08:20:20 | 896 | 1619.00 | XLON | 918771 | |
16-May-2017 | 08:20:20 | 377 | 1619.00 | XLON | 918769 | |
16-May-2017 | 08:10:54 | 1,263 | 1619.00 | XLON | 895933 | |
16-May-2017 | 08:10:54 | 161 | 1619.00 | XLON | 895931 | |
16-May-2017 | 08:07:25 | 1,263 | 1619.00 | XLON | 885695 | |
16-May-2017 | 08:03:51 | 1,378 | 1619.00 | XLON | 876630 | |
16-May-2017 | 07:58:21 | 1,240 | 1619.00 | XLON | 860069 | |
16-May-2017 | 07:52:22 | 1,422 | 1621.00 | XLON | 838606 | |
16-May-2017 | 07:49:27 | 478 | 1621.00 | XLON | 829780 | |
16-May-2017 | 07:49:27 | 46 | 1621.00 | XLON | 829782 | |
16-May-2017 | 07:49:27 | 838 | 1621.00 | XLON | 829778 | |
16-May-2017 | 07:41:25 | 674 | 1620.00 | XLON | 804338 | |
16-May-2017 | 07:41:25 | 789 | 1620.00 | XLON | 804336 | |
16-May-2017 | 07:37:57 | 1,427 | 1620.00 | XLON | 793315 | |
16-May-2017 | 07:35:38 | 1,220 | 1619.00 | XLON | 784460 | |
16-May-2017 | 07:33:38 | 1,319 | 1620.00 | XLON | 777898 | |
16-May-2017 | 07:32:23 | 806 | 1621.00 | XLON | 774279 | |
16-May-2017 | 07:32:23 | 494 | 1621.00 | XLON | 774277 | |
16-May-2017 | 07:32:18 | 1,385 | 1622.00 | XLON | 773980 | |
16-May-2017 | 07:28:30 | 591 | 1621.00 | XLON | 762414 | |
16-May-2017 | 07:28:30 | 600 | 1621.00 | XLON | 762416 | |
16-May-2017 | 07:28:30 | 213 | 1621.00 | XLON | 762418 | |
16-May-2017 | 07:20:22 | 1,304 | 1618.00 | XLON | 738089 | |
16-May-2017 | 07:19:14 | 1,334 | 1618.00 | XLON | 734714 | |
16-May-2017 | 07:15:03 | 1,455 | 1617.00 | XLON | 723268 | |
16-May-2017 | 07:09:13 | 1,450 | 1617.00 | XLON | 708822 | |
16-May-2017 | 07:06:00 | 575 | 1616.00 | XLON | 699686 | |
16-May-2017 | 07:06:00 | 840 | 1616.00 | XLON | 699684 | |
16-May-2017 | 07:03:40 | 1,306 | 1617.00 | XLON | 692778 | |
16-May-2017 | 07:02:08 | 1,351 | 1615.00 | XLON | 688033 | |
16-May-2017 | 07:01:06 | 1,037 | 1614.00 | XLON | 684510 | |
16-May-2017 | 07:01:06 | 425 | 1614.00 | XLON | 684508 |
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: | 16 May 2017 |
Number of ordinary shares purchased: | 134,722 |
Volume weighted average price paid per share (€): | 18.2824 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
16-May-2017 | 15:27:43 | 937 | 18.39 | XAMS | 1797232 | |
16-May-2017 | 15:26:55 | 5 | 18.39 | XAMS | 1794099 | |
16-May-2017 | 15:26:54 | 300 | 18.39 | XAMS | 1794039 | |
16-May-2017 | 15:26:54 | 10 | 18.39 | XAMS | 1794011 | |
16-May-2017 | 15:26:54 | 311 | 18.39 | XAMS | 1794009 | |
16-May-2017 | 15:26:00 | 198 | 18.395 | XAMS | 1791106 | |
16-May-2017 | 15:25:57 | 464 | 18.395 | XAMS | 1790974 | |
16-May-2017 | 15:25:56 | 1313 | 18.4 | XAMS | 1790889 | |
16-May-2017 | 15:23:22 | 324 | 18.4 | XAMS | 1780392 | |
16-May-2017 | 15:23:22 | 340 | 18.4 | XAMS | 1780388 | |
16-May-2017 | 15:23:22 | 493 | 18.4 | XAMS | 1780385 | |
16-May-2017 | 15:23:22 | 150 | 18.4 | XAMS | 1780383 | |
16-May-2017 | 15:23:22 | 196 | 18.4 | XAMS | 1780380 | |
16-May-2017 | 15:23:22 | 480 | 18.4 | XAMS | 1780376 | |
16-May-2017 | 15:23:22 | 49 | 18.4 | XAMS | 1780374 | |
16-May-2017 | 15:23:22 | 667 | 18.4 | XAMS | 1780372 | |
16-May-2017 | 15:21:24 | 779 | 18.405 | XAMS | 1773016 | |
16-May-2017 | 15:16:07 | 610 | 18.39 | XAMS | 1750519 | |
16-May-2017 | 15:15:00 | 642 | 18.395 | XAMS | 1746119 | |
16-May-2017 | 15:11:57 | 277 | 18.4 | XAMS | 1734483 | |
16-May-2017 | 15:11:57 | 432 | 18.4 | XAMS | 1734481 | |
16-May-2017 | 15:11:57 | 849 | 18.4 | XAMS | 1734479 | |
16-May-2017 | 15:11:14 | 581 | 18.405 | XAMS | 1731567 | |
16-May-2017 | 15:11:14 | 600 | 18.405 | XAMS | 1731565 | |
16-May-2017 | 15:11:12 | 107 | 18.405 | XAMS | 1731497 | |
16-May-2017 | 15:05:34 | 657 | 18.385 | XAMS | 1714398 | |
16-May-2017 | 15:02:58 | 621 | 18.375 | XAMS | 1706848 | |
16-May-2017 | 15:00:51 | 109 | 18.375 | XAMS | 1700370 | |
16-May-2017 | 15:00:51 | 620 | 18.375 | XAMS | 1700368 | |
16-May-2017 | 15:00:08 | 659 | 18.38 | XAMS | 1696459 | |
16-May-2017 | 14:56:45 | 736 | 18.385 | XAMS | 1684999 | |
16-May-2017 | 14:55:01 | 390 | 18.395 | XAMS | 1679774 | |
16-May-2017 | 14:55:01 | 281 | 18.395 | XAMS | 1679772 | |
16-May-2017 | 14:54:55 | 712 | 18.4 | XAMS | 1679544 | |
16-May-2017 | 14:52:15 | 60 | 18.385 | XAMS | 1672607 | |
16-May-2017 | 14:50:59 | 622 | 18.385 | XAMS | 1668784 | |
16-May-2017 | 14:50:07 | 634 | 18.375 | XAMS | 1666241 | |
16-May-2017 | 14:50:07 | 27 | 18.375 | XAMS | 1666239 | |
16-May-2017 | 14:49:55 | 850 | 18.375 | XAMS | 1665452 | |
16-May-2017 | 14:48:10 | 678 | 18.365 | XAMS | 1660245 | |
16-May-2017 | 14:46:03 | 102 | 18.36 | XAMS | 1653766 | |
16-May-2017 | 14:43:42 | 433 | 18.355 | XAMS | 1645712 | |
16-May-2017 | 14:43:41 | 100 | 18.355 | XAMS | 1645693 | |
16-May-2017 | 14:43:41 | 64 | 18.355 | XAMS | 1645691 | |
16-May-2017 | 14:41:05 | 597 | 18.345 | XAMS | 1636095 | |
16-May-2017 | 14:41:05 | 617 | 18.345 | XAMS | 1636090 | |
16-May-2017 | 14:37:51 | 520 | 18.34 | XAMS | 1625659 | |
16-May-2017 | 14:36:47 | 129 | 18.34 | XAMS | 1622861 | |
16-May-2017 | 14:36:47 | 256 | 18.34 | XAMS | 1622855 | |
16-May-2017 | 14:36:14 | 398 | 18.34 | XAMS | 1621465 | |
16-May-2017 | 14:31:31 | 689 | 18.335 | XAMS | 1606181 | |
16-May-2017 | 14:29:50 | 646 | 18.345 | XAMS | 1600956 | |
16-May-2017 | 14:28:01 | 423 | 18.35 | XAMS | 1595201 | |
16-May-2017 | 14:27:54 | 295 | 18.35 | XAMS | 1594933 | |
16-May-2017 | 14:26:00 | 630 | 18.355 | XAMS | 1588547 | |
16-May-2017 | 14:23:30 | 150 | 18.355 | XAMS | 1579630 | |
16-May-2017 | 14:23:29 | 519 | 18.355 | XAMS | 1579562 | |
16-May-2017 | 14:21:55 | 491 | 18.37 | XAMS | 1574243 | |
16-May-2017 | 14:21:28 | 142 | 18.37 | XAMS | 1572868 | |
16-May-2017 | 14:18:56 | 718 | 18.385 | XAMS | 1565178 | |
16-May-2017 | 14:16:55 | 692 | 18.385 | XAMS | 1559464 | |
16-May-2017 | 14:16:01 | 643 | 18.385 | XAMS | 1557350 | |
16-May-2017 | 14:13:02 | 657 | 18.39 | XAMS | 1548317 | |
16-May-2017 | 14:09:17 | 732 | 18.375 | XAMS | 1537312 | |
16-May-2017 | 14:06:22 | 619 | 18.37 | XAMS | 1529193 | |
16-May-2017 | 14:05:31 | 719 | 18.37 | XAMS | 1526452 | |
16-May-2017 | 14:05:31 | 668 | 18.37 | XAMS | 1526450 | |
16-May-2017 | 14:02:56 | 251 | 18.35 | XAMS | 1519328 | |
16-May-2017 | 13:59:00 | 706 | 18.35 | XAMS | 1506838 | |
16-May-2017 | 13:55:18 | 179 | 18.355 | XAMS | 1495382 | |
16-May-2017 | 13:55:18 | 540 | 18.355 | XAMS | 1495380 | |
16-May-2017 | 13:52:03 | 317 | 18.365 | XAMS | 1485627 | |
16-May-2017 | 13:51:30 | 336 | 18.365 | XAMS | 1483877 | |
16-May-2017 | 13:50:13 | 233 | 18.37 | XAMS | 1480336 | |
16-May-2017 | 13:49:52 | 360 | 18.37 | XAMS | 1479346 | |
16-May-2017 | 13:46:08 | 596 | 18.375 | XAMS | 1468674 | |
16-May-2017 | 13:44:01 | 363 | 18.38 | XAMS | 1462735 | |
16-May-2017 | 13:44:01 | 252 | 18.38 | XAMS | 1462733 | |
16-May-2017 | 13:44:01 | 59 | 18.38 | XAMS | 1462731 | |
16-May-2017 | 13:43:45 | 510 | 18.38 | XAMS | 1461816 | |
16-May-2017 | 13:43:45 | 103 | 18.38 | XAMS | 1461814 | |
16-May-2017 | 13:40:35 | 208 | 18.37 | XAMS | 1452917 | |
16-May-2017 | 13:40:11 | 524 | 18.37 | XAMS | 1451402 | |
16-May-2017 | 13:34:31 | 698 | 18.355 | XAMS | 1431015 | |
16-May-2017 | 13:31:46 | 1 | 18.375 | XAMS | 1421469 | |
16-May-2017 | 13:31:46 | 701 | 18.375 | XAMS | 1421467 | |
16-May-2017 | 13:31:40 | 608 | 18.38 | XAMS | 1421138 | |
16-May-2017 | 13:26:29 | 631 | 18.37 | XAMS | 1406160 | |
16-May-2017 | 13:23:01 | 730 | 18.36 | XAMS | 1399829 | |
16-May-2017 | 13:17:38 | 694 | 18.36 | XAMS | 1390760 | |
16-May-2017 | 13:15:24 | 200 | 18.35 | XAMS | 1386762 | |
16-May-2017 | 13:15:24 | 515 | 18.35 | XAMS | 1386760 | |
16-May-2017 | 13:13:25 | 530 | 18.335 | XAMS | 1383164 | |
16-May-2017 | 13:08:02 | 313 | 18.34 | XAMS | 1375485 | |
16-May-2017 | 13:08:02 | 400 | 18.34 | XAMS | 1375483 | |
16-May-2017 | 13:08:02 | 199 | 18.34 | XAMS | 1375472 | |
16-May-2017 | 13:08:02 | 411 | 18.34 | XAMS | 1375470 | |
16-May-2017 | 13:05:44 | 1085 | 18.34 | XAMS | 1371580 | |
16-May-2017 | 13:03:02 | 820 | 18.33 | XAMS | 1367895 | |
16-May-2017 | 12:53:05 | 712 | 18.305 | XAMS | 1352723 | |
16-May-2017 | 12:51:32 | 151 | 18.31 | XAMS | 1350901 | |
16-May-2017 | 12:51:32 | 519 | 18.31 | XAMS | 1350899 | |
16-May-2017 | 12:46:37 | 38 | 18.315 | XAMS | 1344765 | |
16-May-2017 | 12:46:37 | 592 | 18.315 | XAMS | 1344763 | |
16-May-2017 | 12:41:12 | 605 | 18.32 | XAMS | 1337163 | |
16-May-2017 | 12:36:57 | 244 | 18.31 | XAMS | 1331335 | |
16-May-2017 | 12:36:53 | 329 | 18.31 | XAMS | 1331278 | |
16-May-2017 | 12:36:53 | 126 | 18.31 | XAMS | 1331276 | |
16-May-2017 | 12:32:59 | 705 | 18.305 | XAMS | 1325934 | |
16-May-2017 | 12:31:59 | 633 | 18.305 | XAMS | 1324762 | |
16-May-2017 | 12:25:41 | 123 | 18.295 | XAMS | 1315575 | |
16-May-2017 | 12:25:41 | 580 | 18.295 | XAMS | 1315573 | |
16-May-2017 | 12:20:56 | 231 | 18.3 | XAMS | 1309841 | |
16-May-2017 | 12:20:56 | 250 | 18.3 | XAMS | 1309839 | |
16-May-2017 | 12:20:56 | 177 | 18.3 | XAMS | 1309837 | |
16-May-2017 | 12:17:44 | 596 | 18.315 | XAMS | 1304868 | |
16-May-2017 | 12:17:44 | 63 | 18.315 | XAMS | 1304866 | |
16-May-2017 | 12:13:01 | 75 | 18.315 | XAMS | 1298331 | |
16-May-2017 | 12:12:39 | 581 | 18.315 | XAMS | 1297897 | |
16-May-2017 | 12:09:47 | 637 | 18.335 | XAMS | 1294499 | |
16-May-2017 | 12:07:38 | 693 | 18.355 | XAMS | 1292176 | |
16-May-2017 | 12:06:04 | 483 | 18.36 | XAMS | 1290261 | |
16-May-2017 | 12:06:03 | 205 | 18.36 | XAMS | 1290255 | |
16-May-2017 | 12:06:03 | 24 | 18.36 | XAMS | 1290253 | |
16-May-2017 | 12:05:00 | 697 | 18.335 | XAMS | 1289099 | |
16-May-2017 | 12:01:54 | 7 | 18.315 | XAMS | 1285670 | |
16-May-2017 | 12:01:54 | 101 | 18.315 | XAMS | 1285668 | |
16-May-2017 | 12:01:54 | 625 | 18.315 | XAMS | 1285666 | |
16-May-2017 | 11:56:50 | 10 | 18.3 | XAMS | 1278901 | |
16-May-2017 | 11:56:50 | 702 | 18.3 | XAMS | 1278898 | |
16-May-2017 | 11:52:36 | 605 | 18.3 | XAMS | 1274179 | |
16-May-2017 | 11:50:15 | 506 | 18.315 | XAMS | 1271681 | |
16-May-2017 | 11:50:15 | 99 | 18.315 | XAMS | 1271664 | |
16-May-2017 | 11:42:04 | 713 | 18.32 | XAMS | 1263400 | |
16-May-2017 | 11:39:46 | 715 | 18.32 | XAMS | 1260813 | |
16-May-2017 | 11:38:04 | 707 | 18.315 | XAMS | 1258831 | |
16-May-2017 | 11:36:18 | 720 | 18.305 | XAMS | 1256768 | |
16-May-2017 | 11:32:48 | 729 | 18.27 | XAMS | 1252895 | |
16-May-2017 | 11:26:03 | 680 | 18.285 | XAMS | 1245610 | |
16-May-2017 | 11:23:16 | 649 | 18.285 | XAMS | 1242656 | |
16-May-2017 | 11:20:05 | 684 | 18.29 | XAMS | 1239069 | |
16-May-2017 | 11:15:50 | 639 | 18.285 | XAMS | 1234327 | |
16-May-2017 | 11:15:50 | 599 | 18.29 | XAMS | 1234319 | |
16-May-2017 | 11:14:54 | 675 | 18.285 | XAMS | 1233361 | |
16-May-2017 | 11:10:18 | 596 | 18.28 | XAMS | 1228536 | |
16-May-2017 | 11:09:22 | 359 | 18.27 | XAMS | 1227410 | |
16-May-2017 | 11:09:22 | 266 | 18.27 | XAMS | 1227408 | |
16-May-2017 | 11:01:12 | 647 | 18.255 | XAMS | 1217244 | |
16-May-2017 | 11:00:45 | 694 | 18.26 | XAMS | 1216949 | |
16-May-2017 | 10:55:14 | 607 | 18.23 | XAMS | 1210816 | |
16-May-2017 | 10:54:14 | 673 | 18.23 | XAMS | 1209765 | |
16-May-2017 | 10:54:14 | 887 | 18.23 | XAMS | 1209763 | |
16-May-2017 | 10:53:22 | 618 | 18.235 | XAMS | 1208982 | |
16-May-2017 | 10:51:27 | 171 | 18.195 | XAMS | 1206408 | |
16-May-2017 | 10:51:27 | 426 | 18.195 | XAMS | 1206406 | |
16-May-2017 | 10:46:35 | 679 | 18.19 | XAMS | 1201074 | |
16-May-2017 | 10:43:01 | 643 | 18.195 | XAMS | 1197972 | |
16-May-2017 | 10:37:08 | 618 | 18.195 | XAMS | 1191423 | |
16-May-2017 | 10:36:47 | 699 | 18.2 | XAMS | 1190996 | |
16-May-2017 | 10:35:18 | 595 | 18.205 | XAMS | 1189603 | |
16-May-2017 | 10:24:37 | 658 | 18.2 | XAMS | 1175780 | |
16-May-2017 | 10:20:51 | 681 | 18.195 | XAMS | 1170426 | |
16-May-2017 | 10:18:57 | 645 | 18.195 | XAMS | 1168091 | |
16-May-2017 | 10:11:34 | 594 | 18.2 | XAMS | 1160890 | |
16-May-2017 | 10:09:41 | 349 | 18.205 | XAMS | 1158945 | |
16-May-2017 | 10:09:41 | 357 | 18.205 | XAMS | 1158943 | |
16-May-2017 | 10:05:10 | 668 | 18.21 | XAMS | 1152992 | |
16-May-2017 | 10:03:52 | 638 | 18.21 | XAMS | 1150789 | |
16-May-2017 | 09:55:50 | 648 | 18.205 | XAMS | 1135266 | |
16-May-2017 | 09:49:21 | 593 | 18.195 | XAMS | 1121297 | |
16-May-2017 | 09:46:35 | 604 | 18.205 | XAMS | 1114949 | |
16-May-2017 | 09:42:25 | 662 | 18.2 | XAMS | 1105619 | |
16-May-2017 | 09:40:08 | 129 | 18.195 | XAMS | 1101138 | |
16-May-2017 | 09:40:08 | 26 | 18.195 | XAMS | 1101136 | |
16-May-2017 | 09:36:46 | 736 | 18.195 | XAMS | 1094285 | |
16-May-2017 | 09:30:11 | 687 | 18.18 | XAMS | 1079499 | |
16-May-2017 | 09:25:56 | 369 | 18.185 | XAMS | 1070877 | |
16-May-2017 | 09:25:56 | 232 | 18.185 | XAMS | 1070875 | |
16-May-2017 | 09:23:16 | 631 | 18.19 | XAMS | 1065983 | |
16-May-2017 | 09:21:35 | 20 | 18.195 | XAMS | 1062751 | |
16-May-2017 | 09:21:35 | 400 | 18.195 | XAMS | 1062749 | |
16-May-2017 | 09:21:35 | 281 | 18.195 | XAMS | 1062747 | |
16-May-2017 | 09:15:20 | 276 | 18.165 | XAMS | 1050872 | |
16-May-2017 | 09:15:20 | 346 | 18.165 | XAMS | 1050870 | |
16-May-2017 | 09:13:21 | 638 | 18.17 | XAMS | 1047027 | |
16-May-2017 | 09:07:55 | 330 | 18.175 | XAMS | 1037480 | |
16-May-2017 | 09:07:55 | 305 | 18.175 | XAMS | 1037478 | |
16-May-2017 | 09:02:36 | 614 | 18.175 | XAMS | 1026231 | |
16-May-2017 | 09:00:39 | 623 | 18.175 | XAMS | 1022705 | |
16-May-2017 | 08:57:51 | 592 | 18.185 | XAMS | 1015581 | |
16-May-2017 | 08:54:11 | 634 | 18.17 | XAMS | 1007274 | |
16-May-2017 | 08:51:23 | 7 | 18.185 | XAMS | 1001098 | |
16-May-2017 | 08:51:20 | 639 | 18.185 | XAMS | 1001009 | |
16-May-2017 | 08:49:35 | 523 | 18.19 | XAMS | 995471 | |
16-May-2017 | 08:49:35 | 114 | 18.19 | XAMS | 995473 | |
16-May-2017 | 08:49:30 | 786 | 18.195 | XAMS | 995205 | |
16-May-2017 | 08:49:30 | 291 | 18.2 | XAMS | 995194 | |
16-May-2017 | 08:49:30 | 322 | 18.2 | XAMS | 995192 | |
16-May-2017 | 08:49:30 | 641 | 18.2 | XAMS | 995190 | |
16-May-2017 | 08:45:09 | 1146 | 18.19 | XAMS | 983453 | |
16-May-2017 | 08:36:30 | 735 | 18.17 | XAMS | 959440 | |
16-May-2017 | 08:34:17 | 696 | 18.165 | XAMS | 953619 | |
16-May-2017 | 08:33:22 | 609 | 18.17 | XAMS | 951697 | |
16-May-2017 | 08:32:42 | 668 | 18.175 | XAMS | 949977 | |
16-May-2017 | 08:27:20 | 310 | 18.19 | XAMS | 937100 | |
16-May-2017 | 08:27:20 | 400 | 18.19 | XAMS | 937098 | |
16-May-2017 | 08:25:18 | 649 | 18.205 | XAMS | 931845 | |
16-May-2017 | 08:23:51 | 613 | 18.215 | XAMS | 928396 | |
16-May-2017 | 08:23:31 | 152 | 18.215 | XAMS | 927582 | |
16-May-2017 | 08:23:31 | 541 | 18.215 | XAMS | 927580 | |
16-May-2017 | 08:20:49 | 682 | 18.2 | XAMS | 920305 | |
16-May-2017 | 08:20:41 | 609 | 18.21 | XAMS | 919871 | |
16-May-2017 | 08:15:32 | 278 | 18.215 | XAMS | 906243 | |
16-May-2017 | 08:15:32 | 286 | 18.215 | XAMS | 906241 | |
16-May-2017 | 08:14:42 | 65 | 18.215 | XAMS | 904263 | |
16-May-2017 | 08:14:41 | 601 | 18.215 | XAMS | 904245 | |
16-May-2017 | 08:11:58 | 599 | 18.22 | XAMS | 898309 | |
16-May-2017 | 08:09:55 | 703 | 18.225 | XAMS | 893408 | |
16-May-2017 | 08:07:21 | 635 | 18.225 | XAMS | 885570 | |
16-May-2017 | 08:07:21 | 499 | 18.23 | XAMS | 885564 | |
16-May-2017 | 08:07:00 | 219 | 18.23 | XAMS | 884398 | |
16-May-2017 | 08:03:48 | 172 | 18.235 | XAMS | 876550 | |
16-May-2017 | 08:03:48 | 500 | 18.235 | XAMS | 876548 | |
16-May-2017 | 08:03:48 | 717 | 18.235 | XAMS | 876546 | |
16-May-2017 | 07:56:12 | 700 | 18.225 | XAMS | 851925 | |
16-May-2017 | 07:53:06 | 735 | 18.235 | XAMS | 840908 | |
16-May-2017 | 07:52:23 | 710 | 18.26 | XAMS | 838610 | |
16-May-2017 | 07:48:34 | 653 | 18.26 | XAMS | 827191 | |
16-May-2017 | 07:48:22 | 616 | 18.27 | XAMS | 826516 | |
16-May-2017 | 07:48:21 | 728 | 18.275 | XAMS | 826401 | |
16-May-2017 | 07:45:27 | 620 | 18.245 | XAMS | 817288 | |
16-May-2017 | 07:45:02 | 700 | 18.25 | XAMS | 815812 | |
16-May-2017 | 07:41:05 | 146 | 18.24 | XAMS | 803305 | |
16-May-2017 | 07:41:05 | 589 | 18.24 | XAMS | 803303 | |
16-May-2017 | 07:38:56 | 731 | 18.24 | XAMS | 796291 | |
16-May-2017 | 07:37:57 | 114 | 18.24 | XAMS | 793313 | |
16-May-2017 | 07:37:57 | 539 | 18.24 | XAMS | 793311 | |
16-May-2017 | 07:37:37 | 726 | 18.245 | XAMS | 792184 | |
16-May-2017 | 07:33:59 | 220 | 18.235 | XAMS | 779034 | |
16-May-2017 | 07:33:59 | 500 | 18.235 | XAMS | 779032 | |
16-May-2017 | 07:33:10 | 731 | 18.25 | XAMS | 776543 | |
16-May-2017 | 07:32:20 | 124 | 18.26 | XAMS | 774138 | |
16-May-2017 | 07:32:20 | 598 | 18.26 | XAMS | 774136 | |
16-May-2017 | 07:28:26 | 715 | 18.255 | XAMS | 762283 | |
16-May-2017 | 07:28:09 | 651 | 18.26 | XAMS | 761534 | |
16-May-2017 | 07:25:29 | 308 | 18.24 | XAMS | 753774 | |
16-May-2017 | 07:25:29 | 362 | 18.24 | XAMS | 753772 | |
16-May-2017 | 07:25:27 | 676 | 18.245 | XAMS | 753647 | |
16-May-2017 | 07:22:12 | 617 | 18.24 | XAMS | 743195 | |
16-May-2017 | 07:22:12 | 90 | 18.24 | XAMS | 743193 | |
16-May-2017 | 07:20:21 | 231 | 18.23 | XAMS | 738076 | |
16-May-2017 | 07:20:21 | 446 | 18.23 | XAMS | 738074 | |
16-May-2017 | 07:18:27 | 489 | 18.225 | XAMS | 732913 | |
16-May-2017 | 07:18:25 | 150 | 18.225 | XAMS | 732791 | |
16-May-2017 | 07:18:22 | 622 | 18.225 | XAMS | 732669 | |
16-May-2017 | 07:18:14 | 632 | 18.23 | XAMS | 732254 | |
16-May-2017 | 07:15:50 | 265 | 18.22 | XAMS | 725609 | |
16-May-2017 | 07:15:50 | 400 | 18.22 | XAMS | 725607 | |
16-May-2017 | 07:15:13 | 430 | 18.22 | XAMS | 723671 | |
16-May-2017 | 07:14:48 | 220 | 18.22 | XAMS | 722634 | |
16-May-2017 | 07:12:19 | 466 | 18.22 | XAMS | 716886 | |
16-May-2017 | 07:12:19 | 267 | 18.22 | XAMS | 716884 | |
16-May-2017 | 07:10:47 | 613 | 18.215 | XAMS | 712584 | |
16-May-2017 | 07:10:05 | 593 | 18.22 | XAMS | 711040 | |
16-May-2017 | 07:09:09 | 734 | 18.22 | XAMS | 708618 | |
16-May-2017 | 07:07:43 | 709 | 18.21 | XAMS | 704894 | |
16-May-2017 | 07:05:54 | 625 | 18.215 | XAMS | 699382 | |
16-May-2017 | 07:05:50 | 8 | 18.22 | XAMS | 699264 | |
16-May-2017 | 07:05:50 | 639 | 18.22 | XAMS | 699262 | |
16-May-2017 | 07:04:25 | 600 | 18.22 | XAMS | 695018 | |
16-May-2017 | 07:04:25 | 687 | 18.225 | XAMS | 695016 | |
16-May-2017 | 07:03:40 | 712 | 18.215 | XAMS | 692776 | |
16-May-2017 | 07:02:29 | 115 | 18.195 | XAMS | 689325 | |
16-May-2017 | 07:02:29 | 503 | 18.195 | XAMS | 689323 | |
16-May-2017 | 07:01:06 | 700 | 18.19 | XAMS | 684506 | |
16-May-2017 | 07:01:05 | 697 | 18.2 | XAMS | 684441 | |
16-May-2017 | 07:01:01 | 652 | 18.205 | XAMS | 684106 | |
16-May-2017 | 07:01:01 | 525 | 18.21 | XAMS | 684104 | |
16-May-2017 | 07:01:01 | 202 | 18.21 | XAMS | 684080 | |
16-May-2017 | 07:01:01 | 614 | 18.21 | XAMS | 684078 |
Related Shares:
Relx