12th Apr 2017 17:33
12 April 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 158,817 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1590.1248 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,943,394 ordinary shares in treasury, and has 1,075,785,861 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 9,528,107 shares.
RELX NV announces that today it purchased through UBS Limited 141,404 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.7179 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 61,691,430 ordinary shares in treasury, and has 959,144,743 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 8,487,052 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: | 12 April 2017 |
Number of ordinary shares purchased: | 158,817 |
Volume weighted average price paid per share (p): | 1590.1248 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
12-Apr-2017 | 15:26:30 | 329 | 1592.00 | XLON | 1133152 | |
12-Apr-2017 | 15:26:30 | 1,407 | 1592.00 | XLON | 1133150 | |
12-Apr-2017 | 15:26:30 | 1,538 | 1592.00 | XLON | 1133148 | |
12-Apr-2017 | 15:26:30 | 1,524 | 1592.00 | XLON | 1133146 | |
12-Apr-2017 | 15:26:30 | 1,328 | 1592.00 | XLON | 1133144 | |
12-Apr-2017 | 15:25:33 | 229 | 1593.00 | XLON | 1130152 | |
12-Apr-2017 | 15:25:33 | 504 | 1593.00 | XLON | 1130150 | |
12-Apr-2017 | 15:25:33 | 1,000 | 1593.00 | XLON | 1130148 | |
12-Apr-2017 | 15:25:33 | 152 | 1593.00 | XLON | 1130146 | |
12-Apr-2017 | 15:23:13 | 213 | 1593.00 | XLON | 1121970 | |
12-Apr-2017 | 15:23:13 | 32 | 1593.00 | XLON | 1121968 | |
12-Apr-2017 | 15:23:13 | 406 | 1593.00 | XLON | 1121966 | |
12-Apr-2017 | 15:23:13 | 110 | 1593.00 | XLON | 1121972 | |
12-Apr-2017 | 15:23:13 | 608 | 1593.00 | XLON | 1121974 | |
12-Apr-2017 | 15:23:13 | 291 | 1593.00 | XLON | 1121964 | |
12-Apr-2017 | 15:23:13 | 321 | 1593.00 | XLON | 1121962 | |
12-Apr-2017 | 15:23:13 | 193 | 1593.00 | XLON | 1121960 | |
12-Apr-2017 | 15:23:13 | 221 | 1593.00 | XLON | 1121958 | |
12-Apr-2017 | 15:23:13 | 208 | 1593.00 | XLON | 1121956 | |
12-Apr-2017 | 15:12:20 | 649 | 1593.00 | XLON | 1091087 | |
12-Apr-2017 | 15:12:20 | 785 | 1593.00 | XLON | 1091085 | |
12-Apr-2017 | 15:12:20 | 1,449 | 1593.00 | XLON | 1091083 | |
12-Apr-2017 | 15:12:20 | 1,406 | 1593.00 | XLON | 1091081 | |
12-Apr-2017 | 15:12:20 | 209 | 1593.00 | XLON | 1091079 | |
12-Apr-2017 | 15:12:20 | 2,352 | 1593.00 | XLON | 1091077 | |
12-Apr-2017 | 15:12:20 | 115 | 1593.00 | XLON | 1091075 | |
12-Apr-2017 | 15:08:34 | 340 | 1593.00 | XLON | 1082201 | |
12-Apr-2017 | 14:57:46 | 1,759 | 1593.00 | XLON | 1054685 | |
12-Apr-2017 | 14:57:46 | 1,582 | 1593.00 | XLON | 1054683 | |
12-Apr-2017 | 14:44:15 | 327 | 1592.00 | XLON | 1023819 | |
12-Apr-2017 | 14:44:15 | 1,000 | 1592.00 | XLON | 1023817 | |
12-Apr-2017 | 14:44:15 | 418 | 1592.00 | XLON | 1023802 | |
12-Apr-2017 | 14:44:15 | 841 | 1592.00 | XLON | 1023798 | |
12-Apr-2017 | 14:44:15 | 281 | 1592.00 | XLON | 1023796 | |
12-Apr-2017 | 14:41:48 | 2,095 | 1592.00 | XLON | 1018195 | |
12-Apr-2017 | 14:36:14 | 1,541 | 1591.00 | XLON | 1005234 | |
12-Apr-2017 | 14:32:15 | 1,434 | 1590.00 | XLON | 996497 | |
12-Apr-2017 | 14:25:50 | 125 | 1591.00 | XLON | 981153 | |
12-Apr-2017 | 14:25:50 | 1,000 | 1591.00 | XLON | 981151 | |
12-Apr-2017 | 14:25:50 | 142 | 1591.00 | XLON | 981149 | |
12-Apr-2017 | 14:25:50 | 7 | 1591.00 | XLON | 981142 | |
12-Apr-2017 | 14:25:50 | 800 | 1591.00 | XLON | 981140 | |
12-Apr-2017 | 14:25:50 | 100 | 1591.00 | XLON | 981138 | |
12-Apr-2017 | 14:25:50 | 500 | 1591.00 | XLON | 981136 | |
12-Apr-2017 | 14:25:50 | 600 | 1591.00 | XLON | 981134 | |
12-Apr-2017 | 14:25:50 | 1,488 | 1591.00 | XLON | 981128 | |
12-Apr-2017 | 14:25:50 | 1,567 | 1591.00 | XLON | 981126 | |
12-Apr-2017 | 14:11:22 | 593 | 1590.00 | XLON | 949879 | |
12-Apr-2017 | 14:11:22 | 967 | 1590.00 | XLON | 949881 | |
12-Apr-2017 | 14:09:40 | 1,574 | 1591.00 | XLON | 946526 | |
12-Apr-2017 | 14:09:40 | 1,285 | 1591.00 | XLON | 946524 | |
12-Apr-2017 | 14:06:52 | 1,560 | 1591.00 | XLON | 940198 | |
12-Apr-2017 | 13:55:14 | 1,324 | 1590.00 | XLON | 917256 | |
12-Apr-2017 | 13:50:29 | 1,321 | 1591.00 | XLON | 907447 | |
12-Apr-2017 | 13:50:29 | 1,283 | 1591.00 | XLON | 907444 | |
12-Apr-2017 | 13:48:18 | 1,525 | 1591.00 | XLON | 902878 | |
12-Apr-2017 | 13:43:28 | 1,359 | 1591.00 | XLON | 892340 | |
12-Apr-2017 | 13:43:28 | 206 | 1591.00 | XLON | 892338 | |
12-Apr-2017 | 13:34:38 | 1,302 | 1590.00 | XLON | 871873 | |
12-Apr-2017 | 13:31:33 | 1,387 | 1589.00 | XLON | 864804 | |
12-Apr-2017 | 13:26:51 | 735 | 1591.00 | XLON | 851959 | |
12-Apr-2017 | 13:26:47 | 774 | 1591.00 | XLON | 851886 | |
12-Apr-2017 | 13:26:11 | 1,441 | 1591.00 | XLON | 851269 | |
12-Apr-2017 | 13:26:09 | 1,349 | 1592.00 | XLON | 851183 | |
12-Apr-2017 | 13:26:09 | 1,475 | 1592.00 | XLON | 851181 | |
12-Apr-2017 | 13:15:04 | 1,602 | 1590.00 | XLON | 837599 | |
12-Apr-2017 | 13:13:54 | 2,232 | 1591.00 | XLON | 836318 | |
12-Apr-2017 | 12:54:04 | 113 | 1590.00 | XLON | 816049 | |
12-Apr-2017 | 12:54:04 | 790 | 1590.00 | XLON | 816047 | |
12-Apr-2017 | 12:54:04 | 383 | 1590.00 | XLON | 816045 | |
12-Apr-2017 | 12:49:04 | 1,449 | 1590.00 | XLON | 811167 | |
12-Apr-2017 | 12:42:20 | 908 | 1590.00 | XLON | 804637 | |
12-Apr-2017 | 12:42:20 | 518 | 1590.00 | XLON | 804639 | |
12-Apr-2017 | 12:42:15 | 78 | 1590.00 | XLON | 804537 | |
12-Apr-2017 | 12:37:12 | 1,418 | 1590.00 | XLON | 799630 | |
12-Apr-2017 | 12:30:57 | 1,478 | 1590.00 | XLON | 792689 | |
12-Apr-2017 | 12:29:56 | 266 | 1590.00 | XLON | 791299 | |
12-Apr-2017 | 12:29:56 | 1,000 | 1590.00 | XLON | 791297 | |
12-Apr-2017 | 12:29:56 | 631 | 1590.00 | XLON | 791295 | |
12-Apr-2017 | 12:29:56 | 850 | 1590.00 | XLON | 791293 | |
12-Apr-2017 | 12:21:59 | 1,344 | 1591.00 | XLON | 783972 | |
12-Apr-2017 | 12:21:59 | 2,424 | 1591.00 | XLON | 783970 | |
12-Apr-2017 | 12:21:59 | 77 | 1591.00 | XLON | 783964 | |
12-Apr-2017 | 12:06:11 | 1,193 | 1588.00 | XLON | 769916 | |
12-Apr-2017 | 12:06:10 | 317 | 1588.00 | XLON | 769887 | |
12-Apr-2017 | 11:45:08 | 595 | 1587.00 | XLON | 753189 | |
12-Apr-2017 | 11:45:08 | 799 | 1587.00 | XLON | 753187 | |
12-Apr-2017 | 11:45:08 | 288 | 1587.00 | XLON | 753185 | |
12-Apr-2017 | 11:45:08 | 55 | 1587.00 | XLON | 753183 | |
12-Apr-2017 | 11:41:13 | 1,123 | 1587.00 | XLON | 750258 | |
12-Apr-2017 | 11:41:13 | 21 | 1587.00 | XLON | 750253 | |
12-Apr-2017 | 11:35:50 | 922 | 1587.00 | XLON | 746034 | |
12-Apr-2017 | 11:35:50 | 1,021 | 1587.00 | XLON | 746030 | |
12-Apr-2017 | 11:35:50 | 337 | 1587.00 | XLON | 746028 | |
12-Apr-2017 | 11:27:20 | 1,430 | 1587.00 | XLON | 739436 | |
12-Apr-2017 | 11:05:13 | 917 | 1587.00 | XLON | 720776 | |
12-Apr-2017 | 11:05:13 | 300 | 1587.00 | XLON | 720772 | |
12-Apr-2017 | 11:05:13 | 242 | 1587.00 | XLON | 720774 | |
12-Apr-2017 | 10:59:05 | 1,347 | 1587.00 | XLON | 715514 | |
12-Apr-2017 | 10:53:23 | 1,474 | 1587.00 | XLON | 710885 | |
12-Apr-2017 | 10:49:35 | 1,430 | 1588.00 | XLON | 707030 | |
12-Apr-2017 | 10:42:29 | 229 | 1588.00 | XLON | 701266 | |
12-Apr-2017 | 10:42:29 | 1,318 | 1588.00 | XLON | 701264 | |
12-Apr-2017 | 10:42:28 | 163 | 1588.00 | XLON | 701261 | |
12-Apr-2017 | 10:38:57 | 15 | 1588.00 | XLON | 698613 | |
12-Apr-2017 | 10:38:57 | 614 | 1588.00 | XLON | 698610 | |
12-Apr-2017 | 10:38:57 | 430 | 1588.00 | XLON | 698608 | |
12-Apr-2017 | 10:38:57 | 241 | 1588.00 | XLON | 698606 | |
12-Apr-2017 | 10:34:21 | 590 | 1588.00 | XLON | 695024 | |
12-Apr-2017 | 10:34:21 | 410 | 1588.00 | XLON | 695028 | |
12-Apr-2017 | 10:34:21 | 447 | 1588.00 | XLON | 695026 | |
12-Apr-2017 | 10:19:20 | 300 | 1587.00 | XLON | 682268 | |
12-Apr-2017 | 10:19:20 | 1,047 | 1587.00 | XLON | 682266 | |
12-Apr-2017 | 10:09:27 | 689 | 1588.00 | XLON | 673205 | |
12-Apr-2017 | 10:09:27 | 250 | 1588.00 | XLON | 673203 | |
12-Apr-2017 | 10:09:27 | 300 | 1588.00 | XLON | 673201 | |
12-Apr-2017 | 10:09:27 | 250 | 1588.00 | XLON | 673199 | |
12-Apr-2017 | 10:09:27 | 1,537 | 1588.00 | XLON | 673196 | |
12-Apr-2017 | 09:58:24 | 988 | 1587.00 | XLON | 664263 | |
12-Apr-2017 | 09:58:13 | 473 | 1587.00 | XLON | 664072 | |
12-Apr-2017 | 09:52:51 | 332 | 1588.00 | XLON | 658470 | |
12-Apr-2017 | 09:50:43 | 1,202 | 1588.00 | XLON | 656467 | |
12-Apr-2017 | 09:36:19 | 1,562 | 1589.00 | XLON | 640508 | |
12-Apr-2017 | 09:33:19 | 332 | 1590.00 | XLON | 637167 | |
12-Apr-2017 | 09:33:19 | 1,042 | 1590.00 | XLON | 637165 | |
12-Apr-2017 | 09:25:30 | 1,132 | 1591.00 | XLON | 628944 | |
12-Apr-2017 | 09:22:48 | 307 | 1591.00 | XLON | 626433 | |
12-Apr-2017 | 09:18:58 | 48 | 1591.00 | XLON | 622460 | |
12-Apr-2017 | 09:17:41 | 1,511 | 1591.00 | XLON | 621348 | |
12-Apr-2017 | 09:14:41 | 1,402 | 1591.00 | XLON | 618449 | |
12-Apr-2017 | 09:00:41 | 671 | 1591.00 | XLON | 604528 | |
12-Apr-2017 | 09:00:41 | 853 | 1591.00 | XLON | 604530 | |
12-Apr-2017 | 09:00:41 | 38 | 1591.00 | XLON | 604532 | |
12-Apr-2017 | 08:58:18 | 1,489 | 1591.00 | XLON | 601396 | |
12-Apr-2017 | 08:55:46 | 1,571 | 1591.00 | XLON | 598620 | |
12-Apr-2017 | 08:53:36 | 414 | 1590.00 | XLON | 596078 | |
12-Apr-2017 | 08:52:29 | 1,270 | 1590.00 | XLON | 594728 | |
12-Apr-2017 | 08:37:47 | 1,546 | 1587.00 | XLON | 576264 | |
12-Apr-2017 | 08:29:54 | 1,084 | 1588.00 | XLON | 566954 | |
12-Apr-2017 | 08:29:54 | 435 | 1588.00 | XLON | 566952 | |
12-Apr-2017 | 08:27:47 | 1,269 | 1589.00 | XLON | 564823 | |
12-Apr-2017 | 08:21:04 | 1,530 | 1589.00 | XLON | 557506 | |
12-Apr-2017 | 08:16:24 | 315 | 1589.00 | XLON | 551333 | |
12-Apr-2017 | 08:16:24 | 1,022 | 1589.00 | XLON | 551335 | |
12-Apr-2017 | 08:10:59 | 1,447 | 1589.00 | XLON | 545178 | |
12-Apr-2017 | 08:01:16 | 206 | 1592.00 | XLON | 531144 | |
12-Apr-2017 | 08:01:16 | 600 | 1592.00 | XLON | 531142 | |
12-Apr-2017 | 08:01:16 | 500 | 1592.00 | XLON | 531140 | |
12-Apr-2017 | 08:01:16 | 451 | 1592.00 | XLON | 531134 | |
12-Apr-2017 | 08:01:16 | 1,107 | 1592.00 | XLON | 531132 | |
12-Apr-2017 | 07:58:16 | 1,325 | 1591.00 | XLON | 525568 | |
12-Apr-2017 | 07:46:49 | 682 | 1592.00 | XLON | 510001 | |
12-Apr-2017 | 07:46:49 | 748 | 1592.00 | XLON | 509999 | |
12-Apr-2017 | 07:45:14 | 1,001 | 1592.00 | XLON | 507980 | |
12-Apr-2017 | 07:43:48 | 420 | 1592.00 | XLON | 506362 | |
12-Apr-2017 | 07:43:48 | 30 | 1592.00 | XLON | 506360 | |
12-Apr-2017 | 07:43:48 | 568 | 1592.00 | XLON | 506358 | |
12-Apr-2017 | 07:43:48 | 864 | 1592.00 | XLON | 506356 | |
12-Apr-2017 | 07:40:11 | 1,524 | 1592.00 | XLON | 502069 | |
12-Apr-2017 | 07:39:02 | 191 | 1592.00 | XLON | 500571 | |
12-Apr-2017 | 07:39:02 | 1,230 | 1592.00 | XLON | 500569 | |
12-Apr-2017 | 07:38:16 | 688 | 1592.00 | XLON | 499468 | |
12-Apr-2017 | 07:38:16 | 430 | 1592.00 | XLON | 499466 | |
12-Apr-2017 | 07:38:16 | 449 | 1592.00 | XLON | 499464 | |
12-Apr-2017 | 07:37:22 | 1,495 | 1591.00 | XLON | 498388 | |
12-Apr-2017 | 07:32:07 | 334 | 1591.00 | XLON | 490592 | |
12-Apr-2017 | 07:32:07 | 750 | 1591.00 | XLON | 490594 | |
12-Apr-2017 | 07:32:07 | 392 | 1591.00 | XLON | 490596 | |
12-Apr-2017 | 07:32:07 | 500 | 1591.00 | XLON | 490587 | |
12-Apr-2017 | 07:32:07 | 600 | 1591.00 | XLON | 490585 | |
12-Apr-2017 | 07:32:07 | 166 | 1591.00 | XLON | 490589 | |
12-Apr-2017 | 07:32:07 | 500 | 1591.00 | XLON | 490583 | |
12-Apr-2017 | 07:32:07 | 1,588 | 1591.00 | XLON | 490581 | |
12-Apr-2017 | 07:25:00 | 244 | 1589.00 | XLON | 479845 | |
12-Apr-2017 | 07:25:00 | 265 | 1589.00 | XLON | 479835 | |
12-Apr-2017 | 07:25:00 | 500 | 1589.00 | XLON | 479833 | |
12-Apr-2017 | 07:25:00 | 500 | 1589.00 | XLON | 479831 | |
12-Apr-2017 | 07:25:00 | 500 | 1589.00 | XLON | 479829 | |
12-Apr-2017 | 07:25:00 | 1,377 | 1589.00 | XLON | 479813 | |
12-Apr-2017 | 07:25:00 | 108 | 1589.00 | XLON | 479817 | |
12-Apr-2017 | 07:25:00 | 721 | 1589.00 | XLON | 479815 | |
12-Apr-2017 | 07:25:00 | 640 | 1589.00 | XLON | 479811 | |
12-Apr-2017 | 07:19:59 | 3,044 | 1587.00 | XLON | 471396 | |
12-Apr-2017 | 07:19:59 | 1,456 | 1588.00 | XLON | 471384 | |
12-Apr-2017 | 07:19:59 | 3,484 | 1588.00 | XLON | 471382 | |
12-Apr-2017 | 07:19:59 | 2,743 | 1588.00 | XLON | 471380 | |
12-Apr-2017 | 07:13:37 | 587 | 1583.00 | XLON | 457811 | |
12-Apr-2017 | 07:13:37 | 682 | 1583.00 | XLON | 457809 | |
12-Apr-2017 | 07:13:37 | 154 | 1583.00 | XLON | 457807 |
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: | 12 April 2017 |
Number of ordinary shares purchased: | 141,404 |
Volume weighted average price paid per share (€): | 17.7179 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
12-Apr-2017 | 15:28:30 | 775 | 17.77 | XAMS | 1138436 | |
12-Apr-2017 | 15:28:20 | 581 | 17.765 | XAMS | 1137948 | |
12-Apr-2017 | 15:26:38 | 847 | 17.75 | XAMS | 1133758 | |
12-Apr-2017 | 15:24:22 | 475 | 17.755 | XAMS | 1126069 | |
12-Apr-2017 | 15:24:22 | 297 | 17.755 | XAMS | 1126067 | |
12-Apr-2017 | 15:23:12 | 529 | 17.755 | XAMS | 1121901 | |
12-Apr-2017 | 15:23:12 | 178 | 17.755 | XAMS | 1121899 | |
12-Apr-2017 | 15:23:12 | 1015 | 17.755 | XAMS | 1121897 | |
12-Apr-2017 | 15:22:00 | 944 | 17.76 | XAMS | 1118983 | |
12-Apr-2017 | 15:20:22 | 139 | 17.75 | XAMS | 1113750 | |
12-Apr-2017 | 15:18:36 | 88 | 17.75 | XAMS | 1108208 | |
12-Apr-2017 | 15:18:30 | 278 | 17.75 | XAMS | 1107876 | |
12-Apr-2017 | 15:18:30 | 369 | 17.75 | XAMS | 1107871 | |
12-Apr-2017 | 15:17:46 | 752 | 17.755 | XAMS | 1106057 | |
12-Apr-2017 | 15:16:55 | 375 | 17.76 | XAMS | 1103343 | |
12-Apr-2017 | 15:16:55 | 344 | 17.76 | XAMS | 1103341 | |
12-Apr-2017 | 15:16:55 | 347 | 17.76 | XAMS | 1103339 | |
12-Apr-2017 | 15:16:03 | 1077 | 17.765 | XAMS | 1100665 | |
12-Apr-2017 | 15:11:11 | 315 | 17.765 | XAMS | 1088191 | |
12-Apr-2017 | 15:11:11 | 400 | 17.765 | XAMS | 1088189 | |
12-Apr-2017 | 15:11:11 | 115 | 17.765 | XAMS | 1088178 | |
12-Apr-2017 | 15:11:11 | 631 | 17.765 | XAMS | 1088176 | |
12-Apr-2017 | 15:10:04 | 175 | 17.77 | XAMS | 1085603 | |
12-Apr-2017 | 15:10:04 | 400 | 17.77 | XAMS | 1085601 | |
12-Apr-2017 | 15:10:04 | 142 | 17.77 | XAMS | 1085599 | |
12-Apr-2017 | 15:08:00 | 677 | 17.77 | XAMS | 1080872 | |
12-Apr-2017 | 15:06:32 | 789 | 17.765 | XAMS | 1077464 | |
12-Apr-2017 | 15:03:05 | 796 | 17.765 | XAMS | 1068969 | |
12-Apr-2017 | 15:01:14 | 656 | 17.755 | XAMS | 1064674 | |
12-Apr-2017 | 14:59:27 | 282 | 17.75 | XAMS | 1058281 | |
12-Apr-2017 | 14:59:27 | 400 | 17.75 | XAMS | 1058274 | |
12-Apr-2017 | 14:59:27 | 865 | 17.75 | XAMS | 1058266 | |
12-Apr-2017 | 14:59:04 | 1139 | 17.755 | XAMS | 1057367 | |
12-Apr-2017 | 14:57:27 | 2008 | 17.76 | XAMS | 1054103 | |
12-Apr-2017 | 14:50:06 | 194 | 17.74 | XAMS | 1038506 | |
12-Apr-2017 | 14:50:06 | 134 | 17.74 | XAMS | 1038508 | |
12-Apr-2017 | 14:50:06 | 451 | 17.74 | XAMS | 1038502 | |
12-Apr-2017 | 14:50:06 | 107 | 17.74 | XAMS | 1038500 | |
12-Apr-2017 | 14:50:06 | 616 | 17.74 | XAMS | 1038498 | |
12-Apr-2017 | 14:43:40 | 400 | 17.755 | XAMS | 1022385 | |
12-Apr-2017 | 14:43:40 | 373 | 17.755 | XAMS | 1022383 | |
12-Apr-2017 | 14:41:48 | 400 | 17.75 | XAMS | 1018225 | |
12-Apr-2017 | 14:41:48 | 905 | 17.75 | XAMS | 1018202 | |
12-Apr-2017 | 14:41:48 | 791 | 17.75 | XAMS | 1018181 | |
12-Apr-2017 | 14:41:48 | 803 | 17.75 | XAMS | 1018179 | |
12-Apr-2017 | 14:36:45 | 695 | 17.74 | XAMS | 1006153 | |
12-Apr-2017 | 14:32:08 | 281 | 17.74 | XAMS | 996080 | |
12-Apr-2017 | 14:32:08 | 306 | 17.74 | XAMS | 996078 | |
12-Apr-2017 | 14:32:08 | 51 | 17.74 | XAMS | 996058 | |
12-Apr-2017 | 14:32:08 | 400 | 17.74 | XAMS | 996056 | |
12-Apr-2017 | 14:32:08 | 324 | 17.74 | XAMS | 996054 | |
12-Apr-2017 | 14:32:08 | 653 | 17.74 | XAMS | 996037 | |
12-Apr-2017 | 14:29:15 | 655 | 17.74 | XAMS | 989134 | |
12-Apr-2017 | 14:25:50 | 663 | 17.74 | XAMS | 981124 | |
12-Apr-2017 | 14:22:29 | 717 | 17.74 | XAMS | 973928 | |
12-Apr-2017 | 14:22:29 | 758 | 17.74 | XAMS | 973925 | |
12-Apr-2017 | 14:22:20 | 772 | 17.745 | XAMS | 973509 | |
12-Apr-2017 | 14:22:20 | 639 | 17.745 | XAMS | 973507 | |
12-Apr-2017 | 14:20:15 | 646 | 17.745 | XAMS | 969328 | |
12-Apr-2017 | 14:20:15 | 400 | 17.745 | XAMS | 969326 | |
12-Apr-2017 | 14:11:20 | 791 | 17.735 | XAMS | 949810 | |
12-Apr-2017 | 14:10:56 | 752 | 17.74 | XAMS | 949040 | |
12-Apr-2017 | 14:09:41 | 303 | 17.745 | XAMS | 946598 | |
12-Apr-2017 | 14:09:41 | 451 | 17.745 | XAMS | 946596 | |
12-Apr-2017 | 14:09:41 | 685 | 17.745 | XAMS | 946594 | |
12-Apr-2017 | 14:06:52 | 679 | 17.74 | XAMS | 940211 | |
12-Apr-2017 | 14:06:52 | 731 | 17.74 | XAMS | 940209 | |
12-Apr-2017 | 14:02:04 | 779 | 17.735 | XAMS | 931285 | |
12-Apr-2017 | 13:56:49 | 400 | 17.72 | XAMS | 920410 | |
12-Apr-2017 | 13:56:49 | 398 | 17.72 | XAMS | 920412 | |
12-Apr-2017 | 13:56:49 | 345 | 17.72 | XAMS | 920406 | |
12-Apr-2017 | 13:56:49 | 715 | 17.72 | XAMS | 920404 | |
12-Apr-2017 | 13:50:47 | 787 | 17.72 | XAMS | 908210 | |
12-Apr-2017 | 13:48:17 | 797 | 17.725 | XAMS | 902830 | |
12-Apr-2017 | 13:45:56 | 921 | 17.725 | XAMS | 898227 | |
12-Apr-2017 | 13:45:50 | 238 | 17.73 | XAMS | 898060 | |
12-Apr-2017 | 13:45:50 | 500 | 17.73 | XAMS | 898058 | |
12-Apr-2017 | 13:45:50 | 694 | 17.73 | XAMS | 898056 | |
12-Apr-2017 | 13:45:50 | 209 | 17.73 | XAMS | 898054 | |
12-Apr-2017 | 13:37:39 | 654 | 17.7 | XAMS | 879391 | |
12-Apr-2017 | 13:35:19 | 167 | 17.71 | XAMS | 873436 | |
12-Apr-2017 | 13:35:19 | 600 | 17.71 | XAMS | 873434 | |
12-Apr-2017 | 13:34:39 | 743 | 17.715 | XAMS | 871881 | |
12-Apr-2017 | 13:30:54 | 758 | 17.715 | XAMS | 862156 | |
12-Apr-2017 | 13:29:04 | 741 | 17.725 | XAMS | 855293 | |
12-Apr-2017 | 13:26:09 | 19 | 17.735 | XAMS | 851202 | |
12-Apr-2017 | 13:26:09 | 742 | 17.735 | XAMS | 851200 | |
12-Apr-2017 | 13:26:09 | 725 | 17.74 | XAMS | 851179 | |
12-Apr-2017 | 13:23:51 | 179 | 17.745 | XAMS | 848558 | |
12-Apr-2017 | 13:23:51 | 22 | 17.745 | XAMS | 848556 | |
12-Apr-2017 | 13:23:51 | 573 | 17.745 | XAMS | 848554 | |
12-Apr-2017 | 13:23:51 | 922 | 17.745 | XAMS | 848552 | |
12-Apr-2017 | 13:22:54 | 876 | 17.745 | XAMS | 847375 | |
12-Apr-2017 | 13:22:54 | 900 | 17.745 | XAMS | 847373 | |
12-Apr-2017 | 13:14:54 | 375 | 17.715 | XAMS | 837387 | |
12-Apr-2017 | 13:14:54 | 357 | 17.715 | XAMS | 837385 | |
12-Apr-2017 | 13:14:54 | 734 | 17.715 | XAMS | 837383 | |
12-Apr-2017 | 13:07:45 | 690 | 17.715 | XAMS | 830685 | |
12-Apr-2017 | 12:59:57 | 705 | 17.71 | XAMS | 822319 | |
12-Apr-2017 | 12:57:52 | 689 | 17.715 | XAMS | 819893 | |
12-Apr-2017 | 12:55:29 | 760 | 17.72 | XAMS | 817440 | |
12-Apr-2017 | 12:54:15 | 651 | 17.71 | XAMS | 816213 | |
12-Apr-2017 | 12:54:10 | 279 | 17.71 | XAMS | 816155 | |
12-Apr-2017 | 12:54:04 | 657 | 17.715 | XAMS | 816039 | |
12-Apr-2017 | 12:54:04 | 1025 | 17.715 | XAMS | 816037 | |
12-Apr-2017 | 12:54:04 | 794 | 17.715 | XAMS | 816043 | |
12-Apr-2017 | 12:54:04 | 658 | 17.715 | XAMS | 816041 | |
12-Apr-2017 | 12:35:40 | 707 | 17.72 | XAMS | 798102 | |
12-Apr-2017 | 12:28:21 | 795 | 17.72 | XAMS | 789806 | |
12-Apr-2017 | 12:26:32 | 654 | 17.715 | XAMS | 788208 | |
12-Apr-2017 | 12:23:32 | 788 | 17.72 | XAMS | 785317 | |
12-Apr-2017 | 12:22:43 | 710 | 17.725 | XAMS | 784674 | |
12-Apr-2017 | 12:21:59 | 410 | 17.725 | XAMS | 783968 | |
12-Apr-2017 | 12:21:59 | 926 | 17.725 | XAMS | 783966 | |
12-Apr-2017 | 12:19:09 | 1493 | 17.73 | XAMS | 780984 | |
12-Apr-2017 | 12:19:09 | 1001 | 17.73 | XAMS | 780986 | |
12-Apr-2017 | 12:04:07 | 693 | 17.69 | XAMS | 768090 | |
12-Apr-2017 | 12:04:07 | 1532 | 17.69 | XAMS | 768088 | |
12-Apr-2017 | 12:04:07 | 738 | 17.69 | XAMS | 768086 | |
12-Apr-2017 | 11:49:29 | 921 | 17.69 | XAMS | 756849 | |
12-Apr-2017 | 11:45:08 | 158 | 17.685 | XAMS | 753191 | |
12-Apr-2017 | 11:40:33 | 80 | 17.69 | XAMS | 749536 | |
12-Apr-2017 | 11:40:33 | 200 | 17.69 | XAMS | 749532 | |
12-Apr-2017 | 11:40:33 | 400 | 17.69 | XAMS | 749534 | |
12-Apr-2017 | 11:35:20 | 695 | 17.685 | XAMS | 745726 | |
12-Apr-2017 | 11:27:20 | 88 | 17.685 | XAMS | 739441 | |
12-Apr-2017 | 11:27:20 | 150 | 17.685 | XAMS | 739434 | |
12-Apr-2017 | 11:27:20 | 428 | 17.685 | XAMS | 739432 | |
12-Apr-2017 | 11:24:57 | 156 | 17.69 | XAMS | 737573 | |
12-Apr-2017 | 11:24:57 | 200 | 17.69 | XAMS | 737571 | |
12-Apr-2017 | 11:24:52 | 287 | 17.69 | XAMS | 737518 | |
12-Apr-2017 | 11:21:55 | 683 | 17.69 | XAMS | 734960 | |
12-Apr-2017 | 11:17:02 | 305 | 17.69 | XAMS | 730577 | |
12-Apr-2017 | 11:17:02 | 400 | 17.69 | XAMS | 730575 | |
12-Apr-2017 | 11:17:02 | 796 | 17.69 | XAMS | 730573 | |
12-Apr-2017 | 11:13:48 | 753 | 17.685 | XAMS | 728226 | |
12-Apr-2017 | 11:13:48 | 723 | 17.685 | XAMS | 728224 | |
12-Apr-2017 | 11:00:09 | 347 | 17.69 | XAMS | 716450 | |
12-Apr-2017 | 11:00:09 | 447 | 17.69 | XAMS | 716452 | |
12-Apr-2017 | 11:00:09 | 259 | 17.69 | XAMS | 716448 | |
12-Apr-2017 | 11:00:09 | 450 | 17.69 | XAMS | 716446 | |
12-Apr-2017 | 10:55:11 | 311 | 17.685 | XAMS | 712328 | |
12-Apr-2017 | 10:55:11 | 343 | 17.685 | XAMS | 712326 | |
12-Apr-2017 | 10:49:35 | 666 | 17.685 | XAMS | 707061 | |
12-Apr-2017 | 10:48:50 | 272 | 17.69 | XAMS | 706363 | |
12-Apr-2017 | 10:48:50 | 518 | 17.69 | XAMS | 706361 | |
12-Apr-2017 | 10:45:54 | 675 | 17.685 | XAMS | 704043 | |
12-Apr-2017 | 10:39:04 | 782 | 17.685 | XAMS | 698708 | |
12-Apr-2017 | 10:34:01 | 4 | 17.685 | XAMS | 694852 | |
12-Apr-2017 | 10:34:01 | 723 | 17.685 | XAMS | 694850 | |
12-Apr-2017 | 10:29:40 | 752 | 17.69 | XAMS | 690991 | |
12-Apr-2017 | 10:25:41 | 698 | 17.68 | XAMS | 687432 | |
12-Apr-2017 | 10:25:40 | 81 | 17.68 | XAMS | 687410 | |
12-Apr-2017 | 10:20:09 | 687 | 17.685 | XAMS | 682999 | |
12-Apr-2017 | 10:19:01 | 503 | 17.685 | XAMS | 681980 | |
12-Apr-2017 | 10:19:01 | 236 | 17.685 | XAMS | 681982 | |
12-Apr-2017 | 10:14:00 | 723 | 17.675 | XAMS | 677672 | |
12-Apr-2017 | 10:11:07 | 168 | 17.68 | XAMS | 675196 | |
12-Apr-2017 | 10:11:07 | 486 | 17.68 | XAMS | 675194 | |
12-Apr-2017 | 10:10:00 | 901 | 17.685 | XAMS | 673992 | |
12-Apr-2017 | 10:08:50 | 1080 | 17.69 | XAMS | 672699 | |
12-Apr-2017 | 09:54:41 | 653 | 17.685 | XAMS | 660302 | |
12-Apr-2017 | 09:53:09 | 667 | 17.69 | XAMS | 658767 | |
12-Apr-2017 | 09:52:23 | 962 | 17.695 | XAMS | 657966 | |
12-Apr-2017 | 09:52:21 | 747 | 17.695 | XAMS | 657923 | |
12-Apr-2017 | 09:52:21 | 700 | 17.695 | XAMS | 657921 | |
12-Apr-2017 | 09:36:19 | 38 | 17.695 | XAMS | 640506 | |
12-Apr-2017 | 09:36:19 | 666 | 17.695 | XAMS | 640504 | |
12-Apr-2017 | 09:32:27 | 336 | 17.705 | XAMS | 636401 | |
12-Apr-2017 | 09:32:16 | 452 | 17.705 | XAMS | 636184 | |
12-Apr-2017 | 09:32:16 | 702 | 17.705 | XAMS | 636182 | |
12-Apr-2017 | 09:26:11 | 124 | 17.71 | XAMS | 629714 | |
12-Apr-2017 | 09:26:11 | 441 | 17.71 | XAMS | 629716 | |
12-Apr-2017 | 09:26:11 | 83 | 17.71 | XAMS | 629718 | |
12-Apr-2017 | 09:26:11 | 652 | 17.71 | XAMS | 629712 | |
12-Apr-2017 | 09:25:41 | 650 | 17.715 | XAMS | 629138 | |
12-Apr-2017 | 09:22:27 | 688 | 17.715 | XAMS | 626141 | |
12-Apr-2017 | 09:17:29 | 286 | 17.715 | XAMS | 621201 | |
12-Apr-2017 | 09:16:11 | 364 | 17.715 | XAMS | 619998 | |
12-Apr-2017 | 09:14:41 | 510 | 17.715 | XAMS | 618447 | |
12-Apr-2017 | 09:14:41 | 164 | 17.715 | XAMS | 618445 | |
12-Apr-2017 | 09:14:03 | 709 | 17.72 | XAMS | 617986 | |
12-Apr-2017 | 09:04:53 | 325 | 17.715 | XAMS | 608536 | |
12-Apr-2017 | 09:04:53 | 446 | 17.715 | XAMS | 608534 | |
12-Apr-2017 | 09:04:53 | 608 | 17.715 | XAMS | 608529 | |
12-Apr-2017 | 09:04:53 | 107 | 17.715 | XAMS | 608527 | |
12-Apr-2017 | 08:59:43 | 661 | 17.715 | XAMS | 602929 | |
12-Apr-2017 | 08:58:18 | 754 | 17.715 | XAMS | 601398 | |
12-Apr-2017 | 08:57:14 | 406 | 17.715 | XAMS | 600170 | |
12-Apr-2017 | 08:57:14 | 82 | 17.715 | XAMS | 600172 | |
12-Apr-2017 | 08:57:14 | 100 | 17.715 | XAMS | 600168 | |
12-Apr-2017 | 08:57:02 | 109 | 17.715 | XAMS | 599966 | |
12-Apr-2017 | 08:57:02 | 401 | 17.715 | XAMS | 599964 | |
12-Apr-2017 | 08:57:02 | 381 | 17.715 | XAMS | 599962 | |
12-Apr-2017 | 08:55:46 | 738 | 17.715 | XAMS | 598627 | |
12-Apr-2017 | 08:55:46 | 112 | 17.715 | XAMS | 598625 | |
12-Apr-2017 | 08:55:46 | 665 | 17.715 | XAMS | 598623 | |
12-Apr-2017 | 08:40:16 | 764 | 17.675 | XAMS | 579778 | |
12-Apr-2017 | 08:38:16 | 13 | 17.68 | XAMS | 576992 | |
12-Apr-2017 | 08:38:16 | 494 | 17.68 | XAMS | 576989 | |
12-Apr-2017 | 08:37:57 | 147 | 17.68 | XAMS | 576466 | |
12-Apr-2017 | 08:37:41 | 131 | 17.685 | XAMS | 575986 | |
12-Apr-2017 | 08:37:41 | 622 | 17.685 | XAMS | 575984 | |
12-Apr-2017 | 08:36:13 | 718 | 17.69 | XAMS | 574336 | |
12-Apr-2017 | 08:31:34 | 320 | 17.69 | XAMS | 568970 | |
12-Apr-2017 | 08:31:34 | 400 | 17.69 | XAMS | 568968 | |
12-Apr-2017 | 08:31:34 | 19 | 17.69 | XAMS | 568963 | |
12-Apr-2017 | 08:31:34 | 611 | 17.69 | XAMS | 568961 | |
12-Apr-2017 | 08:31:34 | 64 | 17.69 | XAMS | 568959 | |
12-Apr-2017 | 08:29:47 | 24 | 17.69 | XAMS | 566822 | |
12-Apr-2017 | 08:29:47 | 707 | 17.69 | XAMS | 566820 | |
12-Apr-2017 | 08:27:48 | 684 | 17.695 | XAMS | 564834 | |
12-Apr-2017 | 08:24:44 | 781 | 17.69 | XAMS | 561426 | |
12-Apr-2017 | 08:20:52 | 793 | 17.695 | XAMS | 557268 | |
12-Apr-2017 | 08:19:09 | 701 | 17.695 | XAMS | 555013 | |
12-Apr-2017 | 08:15:38 | 779 | 17.7 | XAMS | 550358 | |
12-Apr-2017 | 08:13:17 | 273 | 17.695 | XAMS | 548121 | |
12-Apr-2017 | 08:12:53 | 500 | 17.695 | XAMS | 547654 | |
12-Apr-2017 | 08:12:47 | 684 | 17.7 | XAMS | 547201 | |
12-Apr-2017 | 08:08:47 | 150 | 17.7 | XAMS | 541179 | |
12-Apr-2017 | 08:08:47 | 555 | 17.7 | XAMS | 541177 | |
12-Apr-2017 | 08:06:44 | 131 | 17.7 | XAMS | 538584 | |
12-Apr-2017 | 08:06:44 | 525 | 17.7 | XAMS | 538582 | |
12-Apr-2017 | 08:03:18 | 33 | 17.715 | XAMS | 534217 | |
12-Apr-2017 | 08:03:18 | 687 | 17.715 | XAMS | 534219 | |
12-Apr-2017 | 07:59:47 | 375 | 17.725 | XAMS | 529095 | |
12-Apr-2017 | 07:59:47 | 300 | 17.725 | XAMS | 529093 | |
12-Apr-2017 | 07:59:30 | 295 | 17.73 | XAMS | 528347 | |
12-Apr-2017 | 07:59:30 | 400 | 17.73 | XAMS | 528345 | |
12-Apr-2017 | 07:59:30 | 41 | 17.73 | XAMS | 528343 | |
12-Apr-2017 | 07:58:16 | 703 | 17.725 | XAMS | 525566 | |
12-Apr-2017 | 07:55:11 | 765 | 17.725 | XAMS | 521233 | |
12-Apr-2017 | 07:52:56 | 763 | 17.73 | XAMS | 518361 | |
12-Apr-2017 | 07:52:56 | 13 | 17.73 | XAMS | 518359 | |
12-Apr-2017 | 07:48:36 | 328 | 17.715 | XAMS | 512503 | |
12-Apr-2017 | 07:48:36 | 395 | 17.715 | XAMS | 512501 | |
12-Apr-2017 | 07:46:49 | 656 | 17.725 | XAMS | 509997 | |
12-Apr-2017 | 07:45:00 | 653 | 17.73 | XAMS | 507700 | |
12-Apr-2017 | 07:43:01 | 336 | 17.73 | XAMS | 505354 | |
12-Apr-2017 | 07:43:01 | 450 | 17.73 | XAMS | 505352 | |
12-Apr-2017 | 07:43:01 | 685 | 17.73 | XAMS | 505347 | |
12-Apr-2017 | 07:40:10 | 668 | 17.73 | XAMS | 502062 | |
12-Apr-2017 | 07:39:02 | 693 | 17.73 | XAMS | 500567 | |
12-Apr-2017 | 07:37:25 | 36 | 17.73 | XAMS | 498464 | |
12-Apr-2017 | 07:35:49 | 574 | 17.73 | XAMS | 496129 | |
12-Apr-2017 | 07:35:32 | 202 | 17.73 | XAMS | 495718 | |
12-Apr-2017 | 07:33:23 | 155 | 17.725 | XAMS | 492503 | |
12-Apr-2017 | 07:33:23 | 218 | 17.725 | XAMS | 492501 | |
12-Apr-2017 | 07:33:23 | 115 | 17.725 | XAMS | 492499 | |
12-Apr-2017 | 07:33:23 | 71 | 17.725 | XAMS | 492497 | |
12-Apr-2017 | 07:32:18 | 163 | 17.725 | XAMS | 491009 | |
12-Apr-2017 | 07:32:18 | 106 | 17.725 | XAMS | 491007 | |
12-Apr-2017 | 07:32:18 | 650 | 17.725 | XAMS | 491002 | |
12-Apr-2017 | 07:32:04 | 691 | 17.73 | XAMS | 490504 | |
12-Apr-2017 | 07:30:32 | 10 | 17.73 | XAMS | 488293 | |
12-Apr-2017 | 07:30:32 | 699 | 17.73 | XAMS | 488287 | |
12-Apr-2017 | 07:25:00 | 664 | 17.7 | XAMS | 479848 | |
12-Apr-2017 | 07:25:00 | 400 | 17.7 | XAMS | 479841 | |
12-Apr-2017 | 07:25:00 | 133 | 17.7 | XAMS | 479843 | |
12-Apr-2017 | 07:25:00 | 215 | 17.7 | XAMS | 479839 | |
12-Apr-2017 | 07:25:00 | 59 | 17.7 | XAMS | 479821 | |
12-Apr-2017 | 07:25:00 | 1250 | 17.7 | XAMS | 479819 | |
12-Apr-2017 | 07:24:01 | 2266 | 17.705 | XAMS | 478069 | |
12-Apr-2017 | 07:19:59 | 183 | 17.685 | XAMS | 471394 | |
12-Apr-2017 | 07:19:59 | 943 | 17.685 | XAMS | 471392 | |
12-Apr-2017 | 07:19:59 | 676 | 17.685 | XAMS | 471390 | |
12-Apr-2017 | 07:19:59 | 781 | 17.685 | XAMS | 471388 | |
12-Apr-2017 | 07:19:59 | 92 | 17.685 | XAMS | 471386 | |
12-Apr-2017 | 07:17:16 | 112 | 17.65 | XAMS | 465730 | |
12-Apr-2017 | 07:16:27 | 763 | 17.635 | XAMS | 462864 | |
12-Apr-2017 | 07:13:30 | 121 | 17.63 | XAMS | 457629 | |
12-Apr-2017 | 07:13:30 | 533 | 17.63 | XAMS | 457627 | |
12-Apr-2017 | 07:11:57 | 323 | 17.61 | XAMS | 455051 | |
12-Apr-2017 | 07:11:57 | 396 | 17.61 | XAMS | 455049 |
Related Shares:
Relx