15th Mar 2018 17:16
15 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 204,707 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1493.9743 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,247,361 ordinary shares in treasury, and has 1,056,654,150 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 7,169,575 shares.
RELX NV announces that today it purchased through UBS Limited 182,263 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7953 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,948,628 ordinary shares in treasury, and has 941,216,373 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,385,528 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: | 15 March 2018 |
Number of ordinary shares purchased: | 204,707 |
Volume weighted average price paid per share (p): | 1493.9743 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
15-Mar-2018 | 15:27:58 | 954 | 1493.50 | XLON | 1460382 | |
15-Mar-2018 | 15:27:34 | 85 | 1493.00 | XLON | 1459090 | |
15-Mar-2018 | 15:27:34 | 880 | 1493.00 | XLON | 1459088 | |
15-Mar-2018 | 15:27:16 | 499 | 1493.50 | XLON | 1458396 | |
15-Mar-2018 | 15:27:15 | 100 | 1493.50 | XLON | 1458210 | |
15-Mar-2018 | 15:27:15 | 101 | 1493.50 | XLON | 1458208 | |
15-Mar-2018 | 15:27:04 | 306 | 1494.00 | XLON | 1457699 | |
15-Mar-2018 | 15:27:04 | 191 | 1494.00 | XLON | 1457697 | |
15-Mar-2018 | 15:27:04 | 750 | 1494.00 | XLON | 1457695 | |
15-Mar-2018 | 15:25:59 | 455 | 1494.00 | XLON | 1454582 | |
15-Mar-2018 | 15:25:59 | 200 | 1494.00 | XLON | 1454580 | |
15-Mar-2018 | 15:25:12 | 634 | 1494.00 | XLON | 1452398 | |
15-Mar-2018 | 15:24:02 | 715 | 1494.50 | XLON | 1448431 | |
15-Mar-2018 | 15:23:44 | 299 | 1495.00 | XLON | 1447612 | |
15-Mar-2018 | 15:23:44 | 287 | 1495.00 | XLON | 1447610 | |
15-Mar-2018 | 15:23:44 | 488 | 1495.00 | XLON | 1447608 | |
15-Mar-2018 | 15:23:44 | 272 | 1495.00 | XLON | 1447606 | |
15-Mar-2018 | 15:22:31 | 736 | 1495.00 | XLON | 1444123 | |
15-Mar-2018 | 15:21:53 | 750 | 1495.00 | XLON | 1442322 | |
15-Mar-2018 | 15:20:53 | 634 | 1494.00 | XLON | 1439121 | |
15-Mar-2018 | 15:18:45 | 649 | 1493.50 | XLON | 1432129 | |
15-Mar-2018 | 15:18:03 | 1,183 | 1493.50 | XLON | 1429484 | |
15-Mar-2018 | 15:14:57 | 693 | 1492.50 | XLON | 1420202 | |
15-Mar-2018 | 15:14:57 | 735 | 1492.50 | XLON | 1420204 | |
15-Mar-2018 | 15:14:35 | 1,215 | 1493.00 | XLON | 1419389 | |
15-Mar-2018 | 15:14:35 | 209 | 1493.00 | XLON | 1419387 | |
15-Mar-2018 | 15:10:57 | 679 | 1493.00 | XLON | 1409039 | |
15-Mar-2018 | 15:09:30 | 726 | 1493.50 | XLON | 1404652 | |
15-Mar-2018 | 15:07:15 | 732 | 1493.50 | XLON | 1398927 | |
15-Mar-2018 | 15:06:50 | 289 | 1494.00 | XLON | 1397727 | |
15-Mar-2018 | 15:06:50 | 356 | 1494.00 | XLON | 1397725 | |
15-Mar-2018 | 15:04:39 | 570 | 1493.50 | XLON | 1392524 | |
15-Mar-2018 | 15:04:39 | 128 | 1493.50 | XLON | 1392522 | |
15-Mar-2018 | 15:04:31 | 467 | 1494.00 | XLON | 1392131 | |
15-Mar-2018 | 15:04:31 | 209 | 1494.00 | XLON | 1392129 | |
15-Mar-2018 | 15:01:56 | 404 | 1494.00 | XLON | 1384827 | |
15-Mar-2018 | 15:01:56 | 304 | 1494.00 | XLON | 1384825 | |
15-Mar-2018 | 15:01:56 | 12 | 1494.00 | XLON | 1384820 | |
15-Mar-2018 | 15:01:56 | 975 | 1494.00 | XLON | 1384818 | |
15-Mar-2018 | 15:01:52 | 1,437 | 1495.00 | XLON | 1384632 | |
15-Mar-2018 | 14:57:43 | 707 | 1493.00 | XLON | 1372620 | |
15-Mar-2018 | 14:55:16 | 99 | 1495.00 | XLON | 1368115 | |
15-Mar-2018 | 14:55:15 | 39 | 1495.00 | XLON | 1368073 | |
15-Mar-2018 | 14:55:15 | 482 | 1495.00 | XLON | 1368054 | |
15-Mar-2018 | 14:54:49 | 653 | 1495.50 | XLON | 1366841 | |
15-Mar-2018 | 14:53:58 | 663 | 1495.50 | XLON | 1364776 | |
15-Mar-2018 | 14:52:14 | 432 | 1494.50 | XLON | 1361128 | |
15-Mar-2018 | 14:51:24 | 682 | 1495.50 | XLON | 1359379 | |
15-Mar-2018 | 14:51:13 | 393 | 1496.00 | XLON | 1358935 | |
15-Mar-2018 | 14:51:13 | 428 | 1496.00 | XLON | 1358933 | |
15-Mar-2018 | 14:49:20 | 622 | 1495.50 | XLON | 1354573 | |
15-Mar-2018 | 14:49:20 | 490 | 1495.50 | XLON | 1354570 | |
15-Mar-2018 | 14:49:20 | 1,209 | 1496.00 | XLON | 1354568 | |
15-Mar-2018 | 14:47:54 | 200 | 1495.50 | XLON | 1351535 | |
15-Mar-2018 | 14:44:27 | 1,024 | 1494.00 | XLON | 1344895 | |
15-Mar-2018 | 14:44:27 | 107 | 1494.00 | XLON | 1344893 | |
15-Mar-2018 | 14:44:24 | 1,040 | 1494.00 | XLON | 1344824 | |
15-Mar-2018 | 14:40:29 | 723 | 1493.00 | XLON | 1337220 | |
15-Mar-2018 | 14:37:00 | 623 | 1493.00 | XLON | 1328950 | |
15-Mar-2018 | 14:36:50 | 731 | 1493.50 | XLON | 1328465 | |
15-Mar-2018 | 14:34:01 | 748 | 1493.00 | XLON | 1321078 | |
15-Mar-2018 | 14:33:26 | 20 | 1493.00 | XLON | 1319816 | |
15-Mar-2018 | 14:33:26 | 219 | 1493.00 | XLON | 1319814 | |
15-Mar-2018 | 14:33:26 | 414 | 1493.00 | XLON | 1319812 | |
15-Mar-2018 | 14:32:14 | 733 | 1493.50 | XLON | 1317316 | |
15-Mar-2018 | 14:31:17 | 679 | 1494.00 | XLON | 1315403 | |
15-Mar-2018 | 14:31:17 | 22 | 1494.00 | XLON | 1315401 | |
15-Mar-2018 | 14:30:43 | 1,027 | 1494.00 | XLON | 1314087 | |
15-Mar-2018 | 14:30:42 | 753 | 1494.50 | XLON | 1314070 | |
15-Mar-2018 | 14:25:30 | 740 | 1495.50 | XLON | 1299846 | |
15-Mar-2018 | 14:24:57 | 738 | 1496.00 | XLON | 1296826 | |
15-Mar-2018 | 14:24:52 | 1,013 | 1496.50 | XLON | 1296676 | |
15-Mar-2018 | 14:24:20 | 223 | 1497.00 | XLON | 1295393 | |
15-Mar-2018 | 14:24:20 | 766 | 1497.00 | XLON | 1295391 | |
15-Mar-2018 | 14:24:20 | 2 | 1497.00 | XLON | 1295389 | |
15-Mar-2018 | 14:22:30 | 1,131 | 1497.00 | XLON | 1290984 | |
15-Mar-2018 | 14:21:40 | 1,537 | 1497.00 | XLON | 1288537 | |
15-Mar-2018 | 14:18:02 | 412 | 1496.00 | XLON | 1279287 | |
15-Mar-2018 | 14:18:02 | 1,047 | 1496.00 | XLON | 1279285 | |
15-Mar-2018 | 14:15:15 | 1,473 | 1495.00 | XLON | 1272103 | |
15-Mar-2018 | 14:11:47 | 962 | 1494.50 | XLON | 1263831 | |
15-Mar-2018 | 14:08:17 | 718 | 1494.00 | XLON | 1255168 | |
15-Mar-2018 | 14:07:18 | 1,122 | 1494.50 | XLON | 1253057 | |
15-Mar-2018 | 14:07:08 | 810 | 1495.00 | XLON | 1252567 | |
15-Mar-2018 | 14:07:08 | 120 | 1495.00 | XLON | 1252565 | |
15-Mar-2018 | 14:04:56 | 716 | 1494.50 | XLON | 1247377 | |
15-Mar-2018 | 14:01:03 | 710 | 1494.50 | XLON | 1239051 | |
15-Mar-2018 | 14:00:09 | 655 | 1495.00 | XLON | 1235460 | |
15-Mar-2018 | 13:59:05 | 257 | 1495.50 | XLON | 1232063 | |
15-Mar-2018 | 13:59:05 | 750 | 1495.50 | XLON | 1232061 | |
15-Mar-2018 | 13:59:05 | 752 | 1495.50 | XLON | 1232058 | |
15-Mar-2018 | 13:59:05 | 203 | 1495.50 | XLON | 1232056 | |
15-Mar-2018 | 13:58:01 | 555 | 1495.50 | XLON | 1229680 | |
15-Mar-2018 | 13:56:04 | 1,154 | 1495.50 | XLON | 1225409 | |
15-Mar-2018 | 13:55:03 | 141 | 1496.00 | XLON | 1222772 | |
15-Mar-2018 | 13:55:03 | 1,324 | 1496.00 | XLON | 1222770 | |
15-Mar-2018 | 13:50:13 | 369 | 1494.00 | XLON | 1212211 | |
15-Mar-2018 | 13:50:13 | 1,000 | 1494.00 | XLON | 1212207 | |
15-Mar-2018 | 13:50:13 | 938 | 1494.00 | XLON | 1212203 | |
15-Mar-2018 | 13:47:02 | 19 | 1493.00 | XLON | 1204029 | |
15-Mar-2018 | 13:47:02 | 14 | 1493.00 | XLON | 1204027 | |
15-Mar-2018 | 13:47:02 | 2,185 | 1493.00 | XLON | 1204025 | |
15-Mar-2018 | 13:46:11 | 746 | 1493.00 | XLON | 1201531 | |
15-Mar-2018 | 13:39:08 | 675 | 1491.50 | XLON | 1185745 | |
15-Mar-2018 | 13:37:58 | 983 | 1491.50 | XLON | 1183121 | |
15-Mar-2018 | 13:37:55 | 970 | 1492.00 | XLON | 1182890 | |
15-Mar-2018 | 13:36:21 | 16 | 1492.50 | XLON | 1179329 | |
15-Mar-2018 | 13:36:21 | 800 | 1492.50 | XLON | 1179327 | |
15-Mar-2018 | 13:33:29 | 935 | 1492.50 | XLON | 1172872 | |
15-Mar-2018 | 13:33:29 | 495 | 1493.00 | XLON | 1172869 | |
15-Mar-2018 | 13:33:29 | 541 | 1493.00 | XLON | 1172867 | |
15-Mar-2018 | 13:31:45 | 685 | 1493.00 | XLON | 1169347 | |
15-Mar-2018 | 13:30:21 | 865 | 1493.00 | XLON | 1166289 | |
15-Mar-2018 | 13:27:29 | 778 | 1493.00 | XLON | 1160260 | |
15-Mar-2018 | 13:25:05 | 328 | 1493.50 | XLON | 1154574 | |
15-Mar-2018 | 13:25:05 | 676 | 1493.50 | XLON | 1154576 | |
15-Mar-2018 | 13:24:01 | 820 | 1493.50 | XLON | 1152428 | |
15-Mar-2018 | 13:23:16 | 746 | 1494.00 | XLON | 1150897 | |
15-Mar-2018 | 13:23:16 | 726 | 1494.00 | XLON | 1150895 | |
15-Mar-2018 | 13:23:16 | 54 | 1494.00 | XLON | 1150893 | |
15-Mar-2018 | 13:23:16 | 675 | 1494.00 | XLON | 1150891 | |
15-Mar-2018 | 13:23:16 | 310 | 1494.00 | XLON | 1150889 | |
15-Mar-2018 | 13:23:16 | 29 | 1494.00 | XLON | 1150887 | |
15-Mar-2018 | 13:17:45 | 683 | 1493.00 | XLON | 1138500 | |
15-Mar-2018 | 13:17:45 | 758 | 1493.00 | XLON | 1138498 | |
15-Mar-2018 | 13:13:31 | 715 | 1493.00 | XLON | 1129505 | |
15-Mar-2018 | 13:11:55 | 346 | 1493.00 | XLON | 1126550 | |
15-Mar-2018 | 13:11:55 | 383 | 1493.00 | XLON | 1126552 | |
15-Mar-2018 | 13:10:10 | 759 | 1492.50 | XLON | 1123342 | |
15-Mar-2018 | 13:07:11 | 712 | 1492.00 | XLON | 1116727 | |
15-Mar-2018 | 13:07:10 | 935 | 1492.00 | XLON | 1116684 | |
15-Mar-2018 | 13:06:51 | 863 | 1492.50 | XLON | 1116110 | |
15-Mar-2018 | 13:05:46 | 844 | 1493.00 | XLON | 1114114 | |
15-Mar-2018 | 13:00:27 | 679 | 1492.50 | XLON | 1102685 | |
15-Mar-2018 | 13:00:27 | 667 | 1493.00 | XLON | 1102681 | |
15-Mar-2018 | 12:59:47 | 589 | 1492.50 | XLON | 1100180 | |
15-Mar-2018 | 12:59:47 | 173 | 1492.50 | XLON | 1100178 | |
15-Mar-2018 | 12:58:01 | 247 | 1492.50 | XLON | 1096812 | |
15-Mar-2018 | 12:58:01 | 100 | 1492.50 | XLON | 1096814 | |
15-Mar-2018 | 12:58:01 | 69 | 1492.50 | XLON | 1096816 | |
15-Mar-2018 | 12:58:01 | 265 | 1492.50 | XLON | 1096818 | |
15-Mar-2018 | 12:56:06 | 329 | 1492.50 | XLON | 1093100 | |
15-Mar-2018 | 12:56:06 | 427 | 1492.50 | XLON | 1093098 | |
15-Mar-2018 | 12:55:43 | 204 | 1492.50 | XLON | 1092475 | |
15-Mar-2018 | 12:55:14 | 488 | 1492.50 | XLON | 1091457 | |
15-Mar-2018 | 12:54:31 | 486 | 1493.00 | XLON | 1090031 | |
15-Mar-2018 | 12:54:31 | 215 | 1493.00 | XLON | 1090029 | |
15-Mar-2018 | 12:53:27 | 1,365 | 1492.50 | XLON | 1088076 | |
15-Mar-2018 | 12:53:27 | 932 | 1492.00 | XLON | 1088074 | |
15-Mar-2018 | 12:53:27 | 529 | 1492.50 | XLON | 1088070 | |
15-Mar-2018 | 12:53:27 | 287 | 1492.50 | XLON | 1088072 | |
15-Mar-2018 | 12:50:25 | 60 | 1491.50 | XLON | 1081310 | |
15-Mar-2018 | 12:48:41 | 16 | 1492.00 | XLON | 1077738 | |
15-Mar-2018 | 12:48:41 | 800 | 1492.00 | XLON | 1077736 | |
15-Mar-2018 | 12:46:35 | 124 | 1492.00 | XLON | 1073383 | |
15-Mar-2018 | 12:46:35 | 675 | 1492.00 | XLON | 1073381 | |
15-Mar-2018 | 12:46:35 | 40 | 1492.00 | XLON | 1073379 | |
15-Mar-2018 | 12:45:36 | 811 | 1492.00 | XLON | 1071385 | |
15-Mar-2018 | 12:44:17 | 1,017 | 1492.00 | XLON | 1068885 | |
15-Mar-2018 | 12:38:17 | 883 | 1491.00 | XLON | 1056349 | |
15-Mar-2018 | 12:37:07 | 190 | 1490.00 | XLON | 1054023 | |
15-Mar-2018 | 12:36:52 | 1,058 | 1490.50 | XLON | 1053557 | |
15-Mar-2018 | 12:36:24 | 1,064 | 1491.00 | XLON | 1052690 | |
15-Mar-2018 | 12:31:38 | 624 | 1490.00 | XLON | 1041924 | |
15-Mar-2018 | 12:31:38 | 827 | 1490.00 | XLON | 1041921 | |
15-Mar-2018 | 12:31:30 | 705 | 1490.50 | XLON | 1041598 | |
15-Mar-2018 | 12:30:19 | 620 | 1490.50 | XLON | 1037960 | |
15-Mar-2018 | 12:27:06 | 711 | 1490.50 | XLON | 1031078 | |
15-Mar-2018 | 12:25:15 | 629 | 1491.50 | XLON | 1028788 | |
15-Mar-2018 | 12:23:19 | 736 | 1491.50 | XLON | 1026269 | |
15-Mar-2018 | 12:21:27 | 713 | 1491.50 | XLON | 1024221 | |
15-Mar-2018 | 12:16:59 | 772 | 1491.00 | XLON | 1018575 | |
15-Mar-2018 | 12:16:50 | 672 | 1491.50 | XLON | 1018459 | |
15-Mar-2018 | 12:10:53 | 685 | 1490.00 | XLON | 1011316 | |
15-Mar-2018 | 12:08:21 | 770 | 1491.00 | XLON | 1008098 | |
15-Mar-2018 | 12:07:25 | 637 | 1490.00 | XLON | 1006137 | |
15-Mar-2018 | 12:04:56 | 641 | 1490.00 | XLON | 1003157 | |
15-Mar-2018 | 12:00:48 | 491 | 1491.00 | XLON | 998009 | |
15-Mar-2018 | 12:00:48 | 132 | 1491.00 | XLON | 998007 | |
15-Mar-2018 | 12:00:03 | 675 | 1490.50 | XLON | 997077 | |
15-Mar-2018 | 11:58:19 | 478 | 1491.00 | XLON | 994903 | |
15-Mar-2018 | 11:57:44 | 150 | 1491.00 | XLON | 994200 | |
15-Mar-2018 | 11:54:29 | 671 | 1491.00 | XLON | 990828 | |
15-Mar-2018 | 11:52:52 | 648 | 1491.50 | XLON | 988974 | |
15-Mar-2018 | 11:51:31 | 688 | 1492.00 | XLON | 987609 | |
15-Mar-2018 | 11:47:28 | 770 | 1492.00 | XLON | 983102 | |
15-Mar-2018 | 11:47:14 | 639 | 1492.50 | XLON | 982800 | |
15-Mar-2018 | 11:45:30 | 233 | 1491.50 | XLON | 980997 | |
15-Mar-2018 | 11:45:30 | 164 | 1491.50 | XLON | 980995 | |
15-Mar-2018 | 11:45:30 | 273 | 1491.50 | XLON | 980993 | |
15-Mar-2018 | 11:44:49 | 668 | 1492.00 | XLON | 979949 | |
15-Mar-2018 | 11:44:19 | 874 | 1492.00 | XLON | 979452 | |
15-Mar-2018 | 11:37:27 | 764 | 1490.50 | XLON | 971646 | |
15-Mar-2018 | 11:33:17 | 731 | 1490.00 | XLON | 967244 | |
15-Mar-2018 | 11:32:50 | 67 | 1490.00 | XLON | 966637 | |
15-Mar-2018 | 11:32:50 | 629 | 1490.00 | XLON | 966635 | |
15-Mar-2018 | 11:29:55 | 348 | 1488.50 | XLON | 962192 | |
15-Mar-2018 | 11:29:55 | 387 | 1488.50 | XLON | 962194 | |
15-Mar-2018 | 11:29:43 | 328 | 1489.00 | XLON | 961919 | |
15-Mar-2018 | 11:29:43 | 354 | 1489.00 | XLON | 961917 | |
15-Mar-2018 | 11:29:16 | 145 | 1489.50 | XLON | 961361 | |
15-Mar-2018 | 11:29:16 | 670 | 1489.50 | XLON | 961359 | |
15-Mar-2018 | 11:27:23 | 644 | 1490.00 | XLON | 959364 | |
15-Mar-2018 | 11:23:54 | 771 | 1490.00 | XLON | 955230 | |
15-Mar-2018 | 11:22:28 | 907 | 1490.00 | XLON | 953478 | |
15-Mar-2018 | 11:18:49 | 260 | 1490.50 | XLON | 949030 | |
15-Mar-2018 | 11:18:49 | 392 | 1490.50 | XLON | 949028 | |
15-Mar-2018 | 11:15:14 | 261 | 1490.50 | XLON | 945424 | |
15-Mar-2018 | 11:15:14 | 626 | 1490.50 | XLON | 945422 | |
15-Mar-2018 | 11:14:13 | 722 | 1490.50 | XLON | 944013 | |
15-Mar-2018 | 11:09:33 | 720 | 1490.50 | XLON | 938669 | |
15-Mar-2018 | 11:09:33 | 920 | 1490.50 | XLON | 938643 | |
15-Mar-2018 | 11:08:36 | 284 | 1491.00 | XLON | 937363 | |
15-Mar-2018 | 11:08:36 | 630 | 1491.00 | XLON | 937361 | |
15-Mar-2018 | 11:08:36 | 625 | 1491.00 | XLON | 937359 | |
15-Mar-2018 | 11:04:10 | 871 | 1490.50 | XLON | 933405 | |
15-Mar-2018 | 11:03:04 | 648 | 1491.00 | XLON | 932240 | |
15-Mar-2018 | 11:03:04 | 550 | 1491.00 | XLON | 932238 | |
15-Mar-2018 | 11:03:04 | 640 | 1491.00 | XLON | 932236 | |
15-Mar-2018 | 11:03:04 | 717 | 1491.00 | XLON | 932234 | |
15-Mar-2018 | 11:02:33 | 750 | 1491.50 | XLON | 931624 | |
15-Mar-2018 | 11:02:33 | 750 | 1491.50 | XLON | 931622 | |
15-Mar-2018 | 11:02:33 | 205 | 1491.50 | XLON | 931626 | |
15-Mar-2018 | 11:02:33 | 136 | 1491.50 | XLON | 931628 | |
15-Mar-2018 | 11:02:33 | 488 | 1491.00 | XLON | 931620 | |
15-Mar-2018 | 10:59:57 | 1,383 | 1492.00 | XLON | 928351 | |
15-Mar-2018 | 10:59:57 | 475 | 1492.00 | XLON | 928349 | |
15-Mar-2018 | 10:59:57 | 613 | 1492.00 | XLON | 928347 | |
15-Mar-2018 | 10:36:42 | 1 | 1488.50 | XLON | 905828 | |
15-Mar-2018 | 10:36:42 | 6 | 1488.50 | XLON | 905826 | |
15-Mar-2018 | 10:36:42 | 48 | 1488.50 | XLON | 905822 | |
15-Mar-2018 | 10:36:41 | 141 | 1488.50 | XLON | 905819 | |
15-Mar-2018 | 10:36:41 | 111 | 1488.50 | XLON | 905809 | |
15-Mar-2018 | 10:36:41 | 65 | 1488.50 | XLON | 905806 | |
15-Mar-2018 | 10:36:41 | 29 | 1488.50 | XLON | 905804 | |
15-Mar-2018 | 10:36:41 | 251 | 1488.50 | XLON | 905802 | |
15-Mar-2018 | 10:35:23 | 248 | 1488.50 | XLON | 904450 | |
15-Mar-2018 | 10:35:23 | 483 | 1488.50 | XLON | 904438 | |
15-Mar-2018 | 10:31:16 | 154 | 1490.00 | XLON | 900121 | |
15-Mar-2018 | 10:31:16 | 464 | 1490.00 | XLON | 900119 | |
15-Mar-2018 | 10:28:40 | 623 | 1491.50 | XLON | 897854 | |
15-Mar-2018 | 10:27:56 | 746 | 1492.00 | XLON | 897217 | |
15-Mar-2018 | 10:27:56 | 157 | 1492.00 | XLON | 897215 | |
15-Mar-2018 | 10:27:39 | 71 | 1492.00 | XLON | 896944 | |
15-Mar-2018 | 10:27:39 | 217 | 1492.00 | XLON | 896942 | |
15-Mar-2018 | 10:27:39 | 205 | 1492.00 | XLON | 896940 | |
15-Mar-2018 | 10:21:00 | 718 | 1491.50 | XLON | 890630 | |
15-Mar-2018 | 10:20:41 | 732 | 1492.00 | XLON | 890220 | |
15-Mar-2018 | 10:14:34 | 220 | 1491.00 | XLON | 883448 | |
15-Mar-2018 | 10:14:34 | 256 | 1491.00 | XLON | 883446 | |
15-Mar-2018 | 10:14:34 | 156 | 1491.00 | XLON | 883443 | |
15-Mar-2018 | 10:09:21 | 645 | 1492.50 | XLON | 877400 | |
15-Mar-2018 | 10:05:31 | 698 | 1493.00 | XLON | 873084 | |
15-Mar-2018 | 10:01:56 | 686 | 1493.00 | XLON | 869498 | |
15-Mar-2018 | 09:57:22 | 561 | 1492.00 | XLON | 864387 | |
15-Mar-2018 | 09:57:22 | 208 | 1492.00 | XLON | 864385 | |
15-Mar-2018 | 09:54:51 | 714 | 1494.00 | XLON | 861351 | |
15-Mar-2018 | 09:52:40 | 189 | 1494.00 | XLON | 859202 | |
15-Mar-2018 | 09:52:40 | 538 | 1494.00 | XLON | 859200 | |
15-Mar-2018 | 09:52:24 | 746 | 1494.50 | XLON | 858910 | |
15-Mar-2018 | 09:45:34 | 692 | 1494.50 | XLON | 851956 | |
15-Mar-2018 | 09:45:02 | 21 | 1495.50 | XLON | 851002 | |
15-Mar-2018 | 09:45:02 | 241 | 1495.50 | XLON | 851000 | |
15-Mar-2018 | 09:45:02 | 478 | 1495.50 | XLON | 850998 | |
15-Mar-2018 | 09:43:28 | 719 | 1495.50 | XLON | 848720 | |
15-Mar-2018 | 09:43:28 | 7 | 1495.50 | XLON | 848718 | |
15-Mar-2018 | 09:43:06 | 807 | 1496.00 | XLON | 848231 | |
15-Mar-2018 | 09:43:06 | 71 | 1496.00 | XLON | 848229 | |
15-Mar-2018 | 09:42:40 | 660 | 1496.50 | XLON | 847854 | |
15-Mar-2018 | 09:42:40 | 328 | 1496.50 | XLON | 847852 | |
15-Mar-2018 | 09:42:40 | 309 | 1496.50 | XLON | 847850 | |
15-Mar-2018 | 09:30:16 | 685 | 1497.00 | XLON | 834736 | |
15-Mar-2018 | 09:26:18 | 98 | 1497.00 | XLON | 830694 | |
15-Mar-2018 | 09:26:18 | 672 | 1497.00 | XLON | 830692 | |
15-Mar-2018 | 09:26:09 | 739 | 1497.50 | XLON | 830566 | |
15-Mar-2018 | 09:20:36 | 766 | 1497.50 | XLON | 825015 | |
15-Mar-2018 | 09:20:23 | 655 | 1498.00 | XLON | 824760 | |
15-Mar-2018 | 09:15:49 | 653 | 1497.50 | XLON | 820007 | |
15-Mar-2018 | 09:13:48 | 744 | 1497.50 | XLON | 816208 | |
15-Mar-2018 | 09:12:05 | 699 | 1497.50 | XLON | 814363 | |
15-Mar-2018 | 09:12:05 | 19 | 1498.00 | XLON | 814315 | |
15-Mar-2018 | 09:12:05 | 750 | 1498.00 | XLON | 814313 | |
15-Mar-2018 | 09:12:05 | 848 | 1498.00 | XLON | 814286 | |
15-Mar-2018 | 09:10:25 | 841 | 1498.00 | XLON | 812548 | |
15-Mar-2018 | 09:02:53 | 69 | 1496.00 | XLON | 805488 | |
15-Mar-2018 | 09:02:53 | 84 | 1496.00 | XLON | 805486 | |
15-Mar-2018 | 09:02:53 | 496 | 1496.00 | XLON | 805484 | |
15-Mar-2018 | 09:01:27 | 649 | 1497.00 | XLON | 803927 | |
15-Mar-2018 | 08:58:57 | 679 | 1498.50 | XLON | 800393 | |
15-Mar-2018 | 08:58:57 | 653 | 1499.00 | XLON | 800368 | |
15-Mar-2018 | 08:56:44 | 755 | 1498.50 | XLON | 795998 | |
15-Mar-2018 | 08:55:42 | 717 | 1499.00 | XLON | 794623 | |
15-Mar-2018 | 08:55:12 | 737 | 1499.50 | XLON | 793944 | |
15-Mar-2018 | 08:52:14 | 739 | 1499.50 | XLON | 789468 | |
15-Mar-2018 | 08:51:29 | 728 | 1500.00 | XLON | 788443 | |
15-Mar-2018 | 08:47:43 | 626 | 1499.50 | XLON | 782913 | |
15-Mar-2018 | 08:44:40 | 627 | 1499.50 | XLON | 778581 | |
15-Mar-2018 | 08:44:28 | 65 | 1500.00 | XLON | 778153 | |
15-Mar-2018 | 08:44:28 | 595 | 1500.00 | XLON | 778151 | |
15-Mar-2018 | 08:41:35 | 668 | 1498.00 | XLON | 774384 | |
15-Mar-2018 | 08:41:35 | 64 | 1498.00 | XLON | 774382 | |
15-Mar-2018 | 08:41:35 | 1 | 1498.00 | XLON | 774380 | |
15-Mar-2018 | 08:41:17 | 760 | 1498.00 | XLON | 773934 | |
15-Mar-2018 | 08:37:21 | 834 | 1497.50 | XLON | 768368 | |
15-Mar-2018 | 08:37:06 | 732 | 1498.00 | XLON | 768117 | |
15-Mar-2018 | 08:31:40 | 759 | 1497.50 | XLON | 760058 | |
15-Mar-2018 | 08:31:39 | 666 | 1498.00 | XLON | 760004 | |
15-Mar-2018 | 08:28:05 | 709 | 1497.50 | XLON | 754637 | |
15-Mar-2018 | 08:22:49 | 768 | 1497.50 | XLON | 748179 | |
15-Mar-2018 | 08:20:37 | 739 | 1497.50 | XLON | 744970 | |
15-Mar-2018 | 08:19:49 | 364 | 1497.50 | XLON | 743915 | |
15-Mar-2018 | 08:19:49 | 297 | 1497.50 | XLON | 743913 | |
15-Mar-2018 | 08:17:13 | 528 | 1497.50 | XLON | 740464 | |
15-Mar-2018 | 08:17:13 | 114 | 1497.50 | XLON | 740462 | |
15-Mar-2018 | 08:11:36 | 697 | 1496.50 | XLON | 732555 | |
15-Mar-2018 | 08:11:36 | 29 | 1496.50 | XLON | 732557 | |
15-Mar-2018 | 08:10:51 | 665 | 1497.00 | XLON | 731357 | |
15-Mar-2018 | 08:09:22 | 500 | 1497.00 | XLON | 729294 | |
15-Mar-2018 | 08:09:22 | 247 | 1497.00 | XLON | 729292 | |
15-Mar-2018 | 08:08:42 | 519 | 1497.00 | XLON | 728327 | |
15-Mar-2018 | 08:08:42 | 244 | 1497.00 | XLON | 728325 | |
15-Mar-2018 | 08:08:02 | 984 | 1497.00 | XLON | 727370 | |
15-Mar-2018 | 08:07:38 | 828 | 1497.50 | XLON | 726806 | |
15-Mar-2018 | 08:06:02 | 631 | 1497.00 | XLON | 724185 | |
15-Mar-2018 | 08:06:02 | 1,131 | 1497.00 | XLON | 724183 | |
15-Mar-2018 | 08:03:12 | 834 | 1495.00 | XLON | 716528 | |
15-Mar-2018 | 07:58:46 | 507 | 1495.00 | XLON | 709907 | |
15-Mar-2018 | 07:58:46 | 269 | 1495.00 | XLON | 709905 | |
15-Mar-2018 | 07:58:46 | 644 | 1495.00 | XLON | 709901 | |
15-Mar-2018 | 07:57:19 | 378 | 1495.00 | XLON | 707629 | |
15-Mar-2018 | 07:57:19 | 369 | 1495.00 | XLON | 707627 | |
15-Mar-2018 | 07:55:26 | 733 | 1495.50 | XLON | 704321 | |
15-Mar-2018 | 07:50:30 | 416 | 1493.50 | XLON | 696215 | |
15-Mar-2018 | 07:50:30 | 149 | 1493.50 | XLON | 696213 | |
15-Mar-2018 | 07:50:30 | 200 | 1493.50 | XLON | 696211 | |
15-Mar-2018 | 07:50:30 | 757 | 1493.50 | XLON | 696186 | |
15-Mar-2018 | 07:48:32 | 497 | 1493.50 | XLON | 692255 | |
15-Mar-2018 | 07:48:32 | 167 | 1493.50 | XLON | 692257 | |
15-Mar-2018 | 07:44:09 | 712 | 1494.00 | XLON | 684670 | |
15-Mar-2018 | 07:42:34 | 630 | 1494.50 | XLON | 681328 | |
15-Mar-2018 | 07:40:39 | 721 | 1495.00 | XLON | 678096 | |
15-Mar-2018 | 07:38:15 | 702 | 1494.50 | XLON | 674169 | |
15-Mar-2018 | 07:38:05 | 693 | 1495.00 | XLON | 673800 | |
15-Mar-2018 | 07:38:01 | 764 | 1495.50 | XLON | 673736 | |
15-Mar-2018 | 07:35:11 | 627 | 1496.00 | XLON | 669067 | |
15-Mar-2018 | 07:35:06 | 620 | 1496.50 | XLON | 668825 | |
15-Mar-2018 | 07:34:26 | 622 | 1497.00 | XLON | 667680 | |
15-Mar-2018 | 07:33:26 | 701 | 1496.50 | XLON | 666149 | |
15-Mar-2018 | 07:30:15 | 466 | 1495.50 | XLON | 660561 | |
15-Mar-2018 | 07:30:15 | 246 | 1495.50 | XLON | 660563 | |
15-Mar-2018 | 07:28:12 | 746 | 1496.00 | XLON | 657420 | |
15-Mar-2018 | 07:28:04 | 756 | 1496.50 | XLON | 657281 | |
15-Mar-2018 | 07:25:16 | 176 | 1497.00 | XLON | 652215 | |
15-Mar-2018 | 07:25:16 | 556 | 1497.00 | XLON | 652213 | |
15-Mar-2018 | 07:25:16 | 194 | 1497.00 | XLON | 652210 | |
15-Mar-2018 | 07:25:16 | 700 | 1497.00 | XLON | 652208 | |
15-Mar-2018 | 07:25:16 | 751 | 1497.00 | XLON | 652205 | |
15-Mar-2018 | 07:23:02 | 710 | 1495.00 | XLON | 648217 | |
15-Mar-2018 | 07:19:28 | 26 | 1493.50 | XLON | 641923 | |
15-Mar-2018 | 07:19:28 | 642 | 1493.50 | XLON | 641921 | |
15-Mar-2018 | 07:19:00 | 631 | 1494.50 | XLON | 640910 | |
15-Mar-2018 | 07:15:15 | 639 | 1495.00 | XLON | 633803 | |
15-Mar-2018 | 07:11:57 | 701 | 1495.00 | XLON | 628647 | |
15-Mar-2018 | 07:11:50 | 309 | 1495.50 | XLON | 628479 | |
15-Mar-2018 | 07:11:50 | 368 | 1495.50 | XLON | 628477 | |
15-Mar-2018 | 07:09:45 | 770 | 1495.50 | XLON | 625259 | |
15-Mar-2018 | 07:08:19 | 695 | 1496.00 | XLON | 621380 | |
15-Mar-2018 | 07:05:30 | 15 | 1495.00 | XLON | 616542 | |
15-Mar-2018 | 07:05:30 | 639 | 1495.00 | XLON | 616540 | |
15-Mar-2018 | 07:05:30 | 200 | 1495.00 | XLON | 616532 | |
15-Mar-2018 | 07:05:30 | 600 | 1495.00 | XLON | 616530 |
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: | 15 March 2018 |
Number of ordinary shares purchased: | 182,263 |
Volume weighted average price paid per share (€): | 16.7953 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
15-Mar-2018 | 15:28:13 | 244 | 16.78 | XAMS | 1461150 | |
15-Mar-2018 | 15:28:13 | 400 | 16.78 | XAMS | 1461148 | |
15-Mar-2018 | 15:28:13 | 259 | 16.78 | XAMS | 1461142 | |
15-Mar-2018 | 15:27:34 | 500 | 16.775 | XAMS | 1459092 | |
15-Mar-2018 | 15:27:34 | 263 | 16.775 | XAMS | 1459094 | |
15-Mar-2018 | 15:27:14 | 618 | 16.78 | XAMS | 1458183 | |
15-Mar-2018 | 15:26:29 | 380 | 16.78 | XAMS | 1456099 | |
15-Mar-2018 | 15:26:29 | 248 | 16.78 | XAMS | 1456097 | |
15-Mar-2018 | 15:25:45 | 880 | 16.785 | XAMS | 1453925 | |
15-Mar-2018 | 15:24:04 | 505 | 16.79 | XAMS | 1448787 | |
15-Mar-2018 | 15:24:04 | 80 | 16.79 | XAMS | 1448725 | |
15-Mar-2018 | 15:24:04 | 599 | 16.795 | XAMS | 1448586 | |
15-Mar-2018 | 15:23:16 | 580 | 16.8 | XAMS | 1446333 | |
15-Mar-2018 | 15:23:16 | 101 | 16.8 | XAMS | 1446331 | |
15-Mar-2018 | 15:23:16 | 400 | 16.8 | XAMS | 1446329 | |
15-Mar-2018 | 15:23:16 | 97 | 16.8 | XAMS | 1446327 | |
15-Mar-2018 | 15:23:16 | 48 | 16.8 | XAMS | 1446325 | |
15-Mar-2018 | 15:22:31 | 362 | 16.805 | XAMS | 1444104 | |
15-Mar-2018 | 15:22:31 | 383 | 16.805 | XAMS | 1444102 | |
15-Mar-2018 | 15:22:31 | 383 | 16.805 | XAMS | 1444100 | |
15-Mar-2018 | 15:22:31 | 698 | 16.805 | XAMS | 1444098 | |
15-Mar-2018 | 15:20:37 | 189 | 16.795 | XAMS | 1438315 | |
15-Mar-2018 | 15:20:37 | 400 | 16.795 | XAMS | 1438313 | |
15-Mar-2018 | 15:18:45 | 654 | 16.785 | XAMS | 1432127 | |
15-Mar-2018 | 15:18:45 | 832 | 16.785 | XAMS | 1432125 | |
15-Mar-2018 | 15:14:57 | 763 | 16.775 | XAMS | 1420206 | |
15-Mar-2018 | 15:14:35 | 1006 | 16.78 | XAMS | 1419385 | |
15-Mar-2018 | 15:10:35 | 391 | 16.775 | XAMS | 1407990 | |
15-Mar-2018 | 15:10:35 | 180 | 16.775 | XAMS | 1407992 | |
15-Mar-2018 | 15:09:30 | 576 | 16.78 | XAMS | 1404703 | |
15-Mar-2018 | 15:07:58 | 618 | 16.785 | XAMS | 1400512 | |
15-Mar-2018 | 15:06:52 | 166 | 16.795 | XAMS | 1398016 | |
15-Mar-2018 | 15:06:52 | 387 | 16.795 | XAMS | 1398014 | |
15-Mar-2018 | 15:06:50 | 602 | 16.8 | XAMS | 1397723 | |
15-Mar-2018 | 15:04:31 | 641 | 16.795 | XAMS | 1392135 | |
15-Mar-2018 | 15:04:31 | 568 | 16.8 | XAMS | 1392127 | |
15-Mar-2018 | 15:01:53 | 648 | 16.8 | XAMS | 1384700 | |
15-Mar-2018 | 15:01:52 | 702 | 16.805 | XAMS | 1384641 | |
15-Mar-2018 | 15:01:52 | 657 | 16.81 | XAMS | 1384630 | |
15-Mar-2018 | 15:00:01 | 574 | 16.815 | XAMS | 1379237 | |
15-Mar-2018 | 15:00:01 | 1 | 16.815 | XAMS | 1379239 | |
15-Mar-2018 | 14:59:00 | 870 | 16.81 | XAMS | 1375938 | |
15-Mar-2018 | 14:55:42 | 548 | 16.8 | XAMS | 1368992 | |
15-Mar-2018 | 14:55:14 | 647 | 16.805 | XAMS | 1368030 | |
15-Mar-2018 | 14:54:49 | 589 | 16.81 | XAMS | 1366843 | |
15-Mar-2018 | 14:51:24 | 488 | 16.82 | XAMS | 1359389 | |
15-Mar-2018 | 14:51:24 | 146 | 16.82 | XAMS | 1359387 | |
15-Mar-2018 | 14:51:24 | 641 | 16.82 | XAMS | 1359377 | |
15-Mar-2018 | 14:51:13 | 683 | 16.825 | XAMS | 1358939 | |
15-Mar-2018 | 14:51:13 | 161 | 16.825 | XAMS | 1358937 | |
15-Mar-2018 | 14:49:18 | 968 | 16.825 | XAMS | 1354422 | |
15-Mar-2018 | 14:48:52 | 587 | 16.83 | XAMS | 1353277 | |
15-Mar-2018 | 14:48:52 | 1364 | 16.83 | XAMS | 1353279 | |
15-Mar-2018 | 14:47:11 | 680 | 16.825 | XAMS | 1349993 | |
15-Mar-2018 | 14:47:11 | 300 | 16.825 | XAMS | 1349989 | |
15-Mar-2018 | 14:40:15 | 648 | 16.78 | XAMS | 1336710 | |
15-Mar-2018 | 14:37:25 | 561 | 16.785 | XAMS | 1329920 | |
15-Mar-2018 | 14:36:59 | 591 | 16.79 | XAMS | 1328948 | |
15-Mar-2018 | 14:36:50 | 501 | 16.795 | XAMS | 1328463 | |
15-Mar-2018 | 14:36:50 | 115 | 16.795 | XAMS | 1328461 | |
15-Mar-2018 | 14:35:19 | 567 | 16.8 | XAMS | 1323975 | |
15-Mar-2018 | 14:32:31 | 559 | 16.8 | XAMS | 1317867 | |
15-Mar-2018 | 14:31:31 | 639 | 16.805 | XAMS | 1315823 | |
15-Mar-2018 | 14:31:09 | 612 | 16.81 | XAMS | 1315117 | |
15-Mar-2018 | 14:30:43 | 7 | 16.815 | XAMS | 1314074 | |
15-Mar-2018 | 14:30:43 | 573 | 16.815 | XAMS | 1314076 | |
15-Mar-2018 | 14:27:44 | 631 | 16.815 | XAMS | 1306314 | |
15-Mar-2018 | 14:25:35 | 413 | 16.82 | XAMS | 1300008 | |
15-Mar-2018 | 14:25:35 | 179 | 16.82 | XAMS | 1300006 | |
15-Mar-2018 | 14:25:25 | 590 | 16.83 | XAMS | 1299532 | |
15-Mar-2018 | 14:24:57 | 659 | 16.835 | XAMS | 1296821 | |
15-Mar-2018 | 14:24:31 | 661 | 16.84 | XAMS | 1295866 | |
15-Mar-2018 | 14:22:27 | 636 | 16.845 | XAMS | 1290887 | |
15-Mar-2018 | 14:21:40 | 503 | 16.845 | XAMS | 1288505 | |
15-Mar-2018 | 14:21:40 | 400 | 16.845 | XAMS | 1288503 | |
15-Mar-2018 | 14:21:40 | 1100 | 16.845 | XAMS | 1288501 | |
15-Mar-2018 | 14:18:19 | 400 | 16.835 | XAMS | 1280214 | |
15-Mar-2018 | 14:18:19 | 57 | 16.835 | XAMS | 1280218 | |
15-Mar-2018 | 14:18:19 | 144 | 16.835 | XAMS | 1280216 | |
15-Mar-2018 | 14:18:02 | 301 | 16.83 | XAMS | 1279291 | |
15-Mar-2018 | 14:18:02 | 291 | 16.83 | XAMS | 1279289 | |
15-Mar-2018 | 14:14:11 | 595 | 16.82 | XAMS | 1269588 | |
15-Mar-2018 | 14:11:47 | 594 | 16.82 | XAMS | 1263833 | |
15-Mar-2018 | 14:10:54 | 389 | 16.82 | XAMS | 1261526 | |
15-Mar-2018 | 14:10:54 | 224 | 16.82 | XAMS | 1261524 | |
15-Mar-2018 | 14:10:54 | 383 | 16.82 | XAMS | 1261519 | |
15-Mar-2018 | 14:10:54 | 275 | 16.82 | XAMS | 1261517 | |
15-Mar-2018 | 14:08:21 | 556 | 16.82 | XAMS | 1255358 | |
15-Mar-2018 | 14:07:08 | 400 | 16.83 | XAMS | 1252578 | |
15-Mar-2018 | 14:07:08 | 155 | 16.83 | XAMS | 1252580 | |
15-Mar-2018 | 14:06:26 | 343 | 16.835 | XAMS | 1251147 | |
15-Mar-2018 | 14:06:26 | 331 | 16.835 | XAMS | 1251145 | |
15-Mar-2018 | 14:05:55 | 415 | 16.825 | XAMS | 1249771 | |
15-Mar-2018 | 14:04:56 | 584 | 16.82 | XAMS | 1247375 | |
15-Mar-2018 | 14:02:01 | 157 | 16.82 | XAMS | 1241421 | |
15-Mar-2018 | 14:02:01 | 407 | 16.82 | XAMS | 1241419 | |
15-Mar-2018 | 14:01:03 | 570 | 16.82 | XAMS | 1239049 | |
15-Mar-2018 | 14:00:28 | 594 | 16.82 | XAMS | 1236980 | |
15-Mar-2018 | 13:58:23 | 679 | 16.825 | XAMS | 1230697 | |
15-Mar-2018 | 13:58:23 | 709 | 16.83 | XAMS | 1230679 | |
15-Mar-2018 | 13:58:20 | 640 | 16.83 | XAMS | 1230606 | |
15-Mar-2018 | 13:57:07 | 932 | 16.835 | XAMS | 1228006 | |
15-Mar-2018 | 13:56:04 | 580 | 16.84 | XAMS | 1225406 | |
15-Mar-2018 | 13:56:04 | 977 | 16.84 | XAMS | 1225404 | |
15-Mar-2018 | 13:55:03 | 1718 | 16.845 | XAMS | 1222768 | |
15-Mar-2018 | 13:55:03 | 6 | 16.845 | XAMS | 1222766 | |
15-Mar-2018 | 13:55:03 | 587 | 16.845 | XAMS | 1222764 | |
15-Mar-2018 | 13:55:03 | 91 | 16.845 | XAMS | 1222762 | |
15-Mar-2018 | 13:50:13 | 431 | 16.82 | XAMS | 1212209 | |
15-Mar-2018 | 13:50:13 | 135 | 16.82 | XAMS | 1212205 | |
15-Mar-2018 | 13:47:02 | 629 | 16.81 | XAMS | 1204023 | |
15-Mar-2018 | 13:47:02 | 416 | 16.81 | XAMS | 1204021 | |
15-Mar-2018 | 13:44:08 | 747 | 16.805 | XAMS | 1197133 | |
15-Mar-2018 | 13:42:44 | 171 | 16.805 | XAMS | 1194102 | |
15-Mar-2018 | 13:42:44 | 380 | 16.805 | XAMS | 1194100 | |
15-Mar-2018 | 13:42:44 | 392 | 16.805 | XAMS | 1194098 | |
15-Mar-2018 | 13:42:44 | 999 | 16.805 | XAMS | 1194096 | |
15-Mar-2018 | 13:42:44 | 177 | 16.805 | XAMS | 1194094 | |
15-Mar-2018 | 13:42:44 | 510 | 16.805 | XAMS | 1194092 | |
15-Mar-2018 | 13:42:44 | 447 | 16.805 | XAMS | 1194090 | |
15-Mar-2018 | 13:37:55 | 982 | 16.8 | XAMS | 1182888 | |
15-Mar-2018 | 13:36:21 | 967 | 16.805 | XAMS | 1179325 | |
15-Mar-2018 | 13:36:21 | 11 | 16.805 | XAMS | 1179323 | |
15-Mar-2018 | 13:33:29 | 596 | 16.805 | XAMS | 1172874 | |
15-Mar-2018 | 13:33:29 | 311 | 16.805 | XAMS | 1172876 | |
15-Mar-2018 | 13:33:29 | 2 | 16.805 | XAMS | 1172878 | |
15-Mar-2018 | 13:33:29 | 364 | 16.805 | XAMS | 1172880 | |
15-Mar-2018 | 13:31:45 | 637 | 16.805 | XAMS | 1169345 | |
15-Mar-2018 | 13:29:21 | 353 | 16.8 | XAMS | 1163917 | |
15-Mar-2018 | 13:29:21 | 300 | 16.8 | XAMS | 1163915 | |
15-Mar-2018 | 13:27:29 | 573 | 16.795 | XAMS | 1160262 | |
15-Mar-2018 | 13:24:23 | 116 | 16.805 | XAMS | 1153204 | |
15-Mar-2018 | 13:24:23 | 480 | 16.805 | XAMS | 1153202 | |
15-Mar-2018 | 13:24:01 | 491 | 16.805 | XAMS | 1152426 | |
15-Mar-2018 | 13:24:01 | 319 | 16.805 | XAMS | 1152424 | |
15-Mar-2018 | 13:23:48 | 279 | 16.81 | XAMS | 1152060 | |
15-Mar-2018 | 13:23:48 | 400 | 16.81 | XAMS | 1152058 | |
15-Mar-2018 | 13:23:16 | 949 | 16.81 | XAMS | 1150885 | |
15-Mar-2018 | 13:21:52 | 676 | 16.815 | XAMS | 1147872 | |
15-Mar-2018 | 13:21:52 | 592 | 16.815 | XAMS | 1147870 | |
15-Mar-2018 | 13:21:52 | 16 | 16.815 | XAMS | 1147868 | |
15-Mar-2018 | 13:17:45 | 615 | 16.795 | XAMS | 1138512 | |
15-Mar-2018 | 13:13:31 | 457 | 16.79 | XAMS | 1129509 | |
15-Mar-2018 | 13:13:31 | 176 | 16.79 | XAMS | 1129507 | |
15-Mar-2018 | 13:11:06 | 584 | 16.79 | XAMS | 1125057 | |
15-Mar-2018 | 13:11:06 | 607 | 16.79 | XAMS | 1125051 | |
15-Mar-2018 | 13:10:10 | 633 | 16.785 | XAMS | 1123340 | |
15-Mar-2018 | 13:06:51 | 481 | 16.78 | XAMS | 1116122 | |
15-Mar-2018 | 13:06:51 | 201 | 16.78 | XAMS | 1116120 | |
15-Mar-2018 | 13:06:14 | 657 | 16.785 | XAMS | 1115012 | |
15-Mar-2018 | 13:05:46 | 627 | 16.79 | XAMS | 1114112 | |
15-Mar-2018 | 13:05:46 | 392 | 16.79 | XAMS | 1114110 | |
15-Mar-2018 | 13:05:25 | 336 | 16.79 | XAMS | 1113527 | |
15-Mar-2018 | 13:03:26 | 660 | 16.785 | XAMS | 1109018 | |
15-Mar-2018 | 13:00:27 | 598 | 16.79 | XAMS | 1102683 | |
15-Mar-2018 | 12:59:47 | 557 | 16.785 | XAMS | 1100176 | |
15-Mar-2018 | 12:58:01 | 601 | 16.79 | XAMS | 1096810 | |
15-Mar-2018 | 12:56:06 | 666 | 16.785 | XAMS | 1093146 | |
15-Mar-2018 | 12:56:06 | 554 | 16.79 | XAMS | 1093096 | |
15-Mar-2018 | 12:55:14 | 719 | 16.79 | XAMS | 1091455 | |
15-Mar-2018 | 12:54:31 | 439 | 16.79 | XAMS | 1090035 | |
15-Mar-2018 | 12:54:31 | 331 | 16.79 | XAMS | 1090033 | |
15-Mar-2018 | 12:50:25 | 626 | 16.78 | XAMS | 1081308 | |
15-Mar-2018 | 12:47:16 | 610 | 16.79 | XAMS | 1074556 | |
15-Mar-2018 | 12:46:13 | 614 | 16.79 | XAMS | 1072619 | |
15-Mar-2018 | 12:46:13 | 51 | 16.79 | XAMS | 1072621 | |
15-Mar-2018 | 12:45:36 | 656 | 16.79 | XAMS | 1071383 | |
15-Mar-2018 | 12:45:00 | 625 | 16.79 | XAMS | 1070099 | |
15-Mar-2018 | 12:44:01 | 683 | 16.79 | XAMS | 1068126 | |
15-Mar-2018 | 12:42:57 | 754 | 16.79 | XAMS | 1065372 | |
15-Mar-2018 | 12:40:23 | 670 | 16.785 | XAMS | 1060428 | |
15-Mar-2018 | 12:39:31 | 620 | 16.785 | XAMS | 1058727 | |
15-Mar-2018 | 12:38:17 | 706 | 16.78 | XAMS | 1056353 | |
15-Mar-2018 | 12:38:17 | 25 | 16.78 | XAMS | 1056351 | |
15-Mar-2018 | 12:37:07 | 752 | 16.765 | XAMS | 1054021 | |
15-Mar-2018 | 12:36:27 | 656 | 16.765 | XAMS | 1052881 | |
15-Mar-2018 | 12:36:27 | 654 | 16.765 | XAMS | 1052883 | |
15-Mar-2018 | 12:31:38 | 674 | 16.755 | XAMS | 1041919 | |
15-Mar-2018 | 12:31:30 | 625 | 16.76 | XAMS | 1041596 | |
15-Mar-2018 | 12:31:30 | 6 | 16.76 | XAMS | 1041594 | |
15-Mar-2018 | 12:27:06 | 458 | 16.755 | XAMS | 1031082 | |
15-Mar-2018 | 12:27:06 | 135 | 16.755 | XAMS | 1031080 | |
15-Mar-2018 | 12:23:19 | 553 | 16.76 | XAMS | 1026313 | |
15-Mar-2018 | 12:23:19 | 247 | 16.765 | XAMS | 1026273 | |
15-Mar-2018 | 12:23:19 | 400 | 16.765 | XAMS | 1026271 | |
15-Mar-2018 | 12:21:27 | 272 | 16.765 | XAMS | 1024227 | |
15-Mar-2018 | 12:21:27 | 325 | 16.765 | XAMS | 1024225 | |
15-Mar-2018 | 12:16:50 | 659 | 16.76 | XAMS | 1018461 | |
15-Mar-2018 | 12:16:38 | 639 | 16.765 | XAMS | 1018291 | |
15-Mar-2018 | 12:08:44 | 502 | 16.735 | XAMS | 1008620 | |
15-Mar-2018 | 12:08:44 | 115 | 16.735 | XAMS | 1008618 | |
15-Mar-2018 | 12:08:44 | 579 | 16.74 | XAMS | 1008611 | |
15-Mar-2018 | 12:08:44 | 87 | 16.74 | XAMS | 1008609 | |
15-Mar-2018 | 12:04:27 | 681 | 16.73 | XAMS | 1002644 | |
15-Mar-2018 | 12:04:01 | 628 | 16.735 | XAMS | 1001878 | |
15-Mar-2018 | 12:04:01 | 228 | 16.735 | XAMS | 1001876 | |
15-Mar-2018 | 12:02:18 | 400 | 16.735 | XAMS | 999928 | |
15-Mar-2018 | 12:01:40 | 635 | 16.74 | XAMS | 999183 | |
15-Mar-2018 | 11:58:05 | 605 | 16.745 | XAMS | 994641 | |
15-Mar-2018 | 11:51:31 | 262 | 16.755 | XAMS | 987605 | |
15-Mar-2018 | 11:51:31 | 320 | 16.755 | XAMS | 987607 | |
15-Mar-2018 | 11:49:40 | 224 | 16.76 | XAMS | 985360 | |
15-Mar-2018 | 11:49:40 | 400 | 16.76 | XAMS | 985358 | |
15-Mar-2018 | 11:49:40 | 605 | 16.76 | XAMS | 985349 | |
15-Mar-2018 | 11:47:15 | 516 | 16.75 | XAMS | 982815 | |
15-Mar-2018 | 11:47:15 | 65 | 16.75 | XAMS | 982813 | |
15-Mar-2018 | 11:45:29 | 438 | 16.745 | XAMS | 980854 | |
15-Mar-2018 | 11:45:29 | 159 | 16.745 | XAMS | 980852 | |
15-Mar-2018 | 11:44:49 | 619 | 16.75 | XAMS | 979951 | |
15-Mar-2018 | 11:41:35 | 131 | 16.745 | XAMS | 976569 | |
15-Mar-2018 | 11:41:35 | 391 | 16.745 | XAMS | 976567 | |
15-Mar-2018 | 11:40:47 | 57 | 16.745 | XAMS | 975852 | |
15-Mar-2018 | 11:39:27 | 198 | 16.735 | XAMS | 974020 | |
15-Mar-2018 | 11:39:27 | 312 | 16.735 | XAMS | 974022 | |
15-Mar-2018 | 11:39:27 | 89 | 16.735 | XAMS | 974024 | |
15-Mar-2018 | 11:37:27 | 125 | 16.73 | XAMS | 971651 | |
15-Mar-2018 | 11:37:27 | 474 | 16.73 | XAMS | 971649 | |
15-Mar-2018 | 11:35:06 | 548 | 16.725 | XAMS | 968973 | |
15-Mar-2018 | 11:31:53 | 500 | 16.725 | XAMS | 965600 | |
15-Mar-2018 | 11:31:53 | 117 | 16.725 | XAMS | 965598 | |
15-Mar-2018 | 11:29:34 | 231 | 16.715 | XAMS | 961723 | |
15-Mar-2018 | 11:29:34 | 400 | 16.715 | XAMS | 961721 | |
15-Mar-2018 | 11:28:23 | 162 | 16.72 | XAMS | 960367 | |
15-Mar-2018 | 11:28:23 | 400 | 16.72 | XAMS | 960365 | |
15-Mar-2018 | 11:28:23 | 95 | 16.72 | XAMS | 960363 | |
15-Mar-2018 | 11:21:53 | 560 | 16.725 | XAMS | 952944 | |
15-Mar-2018 | 11:17:03 | 222 | 16.72 | XAMS | 947286 | |
15-Mar-2018 | 11:17:03 | 348 | 16.72 | XAMS | 947284 | |
15-Mar-2018 | 11:14:15 | 123 | 16.73 | XAMS | 944067 | |
15-Mar-2018 | 11:14:15 | 519 | 16.73 | XAMS | 944065 | |
15-Mar-2018 | 11:14:13 | 596 | 16.735 | XAMS | 944000 | |
15-Mar-2018 | 11:09:33 | 572 | 16.735 | XAMS | 938727 | |
15-Mar-2018 | 11:06:00 | 658 | 16.73 | XAMS | 934953 | |
15-Mar-2018 | 11:04:10 | 656 | 16.735 | XAMS | 933391 | |
15-Mar-2018 | 11:03:30 | 311 | 16.735 | XAMS | 932706 | |
15-Mar-2018 | 11:03:30 | 297 | 16.735 | XAMS | 932704 | |
15-Mar-2018 | 11:02:58 | 615 | 16.74 | XAMS | 932107 | |
15-Mar-2018 | 11:02:33 | 650 | 16.74 | XAMS | 931630 | |
15-Mar-2018 | 11:02:33 | 351 | 16.74 | XAMS | 931632 | |
15-Mar-2018 | 11:02:33 | 502 | 16.74 | XAMS | 931618 | |
15-Mar-2018 | 11:02:33 | 569 | 16.74 | XAMS | 931616 | |
15-Mar-2018 | 11:02:33 | 789 | 16.74 | XAMS | 931614 | |
15-Mar-2018 | 10:59:58 | 790 | 16.745 | XAMS | 928432 | |
15-Mar-2018 | 10:59:58 | 944 | 16.745 | XAMS | 928430 | |
15-Mar-2018 | 10:43:49 | 674 | 16.71 | XAMS | 912562 | |
15-Mar-2018 | 10:39:07 | 132 | 16.7 | XAMS | 908366 | |
15-Mar-2018 | 10:35:17 | 564 | 16.7 | XAMS | 904280 | |
15-Mar-2018 | 10:32:08 | 580 | 16.705 | XAMS | 900974 | |
15-Mar-2018 | 10:32:08 | 65 | 16.705 | XAMS | 900972 | |
15-Mar-2018 | 10:31:15 | 623 | 16.715 | XAMS | 900116 | |
15-Mar-2018 | 10:29:25 | 616 | 16.725 | XAMS | 898711 | |
15-Mar-2018 | 10:28:20 | 81 | 16.73 | XAMS | 897553 | |
15-Mar-2018 | 10:28:20 | 514 | 16.73 | XAMS | 897551 | |
15-Mar-2018 | 10:27:56 | 571 | 16.735 | XAMS | 897213 | |
15-Mar-2018 | 10:27:39 | 526 | 16.74 | XAMS | 896908 | |
15-Mar-2018 | 10:27:39 | 130 | 16.74 | XAMS | 896906 | |
15-Mar-2018 | 10:20:41 | 648 | 16.735 | XAMS | 890230 | |
15-Mar-2018 | 10:20:41 | 190 | 16.74 | XAMS | 890228 | |
15-Mar-2018 | 10:20:41 | 475 | 16.74 | XAMS | 890226 | |
15-Mar-2018 | 10:14:28 | 337 | 16.73 | XAMS | 883244 | |
15-Mar-2018 | 10:14:21 | 314 | 16.73 | XAMS | 883121 | |
15-Mar-2018 | 10:11:55 | 568 | 16.735 | XAMS | 879957 | |
15-Mar-2018 | 10:09:21 | 400 | 16.745 | XAMS | 877402 | |
15-Mar-2018 | 10:09:21 | 83 | 16.745 | XAMS | 877404 | |
15-Mar-2018 | 10:09:07 | 157 | 16.745 | XAMS | 877120 | |
15-Mar-2018 | 10:06:30 | 61 | 16.75 | XAMS | 874377 | |
15-Mar-2018 | 10:06:30 | 509 | 16.75 | XAMS | 874375 | |
15-Mar-2018 | 10:01:56 | 677 | 16.75 | XAMS | 869500 | |
15-Mar-2018 | 09:57:50 | 580 | 16.74 | XAMS | 864794 | |
15-Mar-2018 | 09:56:42 | 465 | 16.755 | XAMS | 863516 | |
15-Mar-2018 | 09:56:42 | 127 | 16.755 | XAMS | 863514 | |
15-Mar-2018 | 09:53:30 | 182 | 16.77 | XAMS | 860062 | |
15-Mar-2018 | 09:53:30 | 460 | 16.77 | XAMS | 860060 | |
15-Mar-2018 | 09:52:24 | 385 | 16.77 | XAMS | 858914 | |
15-Mar-2018 | 09:52:24 | 243 | 16.77 | XAMS | 858912 | |
15-Mar-2018 | 09:52:16 | 694 | 16.775 | XAMS | 858772 | |
15-Mar-2018 | 09:49:50 | 168 | 16.77 | XAMS | 856457 | |
15-Mar-2018 | 09:43:06 | 542 | 16.78 | XAMS | 848239 | |
15-Mar-2018 | 09:43:06 | 134 | 16.78 | XAMS | 848233 | |
15-Mar-2018 | 09:42:40 | 631 | 16.785 | XAMS | 847863 | |
15-Mar-2018 | 09:39:48 | 390 | 16.785 | XAMS | 844724 | |
15-Mar-2018 | 09:39:48 | 221 | 16.785 | XAMS | 844722 | |
15-Mar-2018 | 09:33:47 | 570 | 16.79 | XAMS | 838473 | |
15-Mar-2018 | 09:29:50 | 580 | 16.795 | XAMS | 834311 | |
15-Mar-2018 | 09:28:36 | 560 | 16.795 | XAMS | 833070 | |
15-Mar-2018 | 09:26:18 | 614 | 16.8 | XAMS | 830700 | |
15-Mar-2018 | 09:20:36 | 676 | 16.8 | XAMS | 825010 | |
15-Mar-2018 | 09:20:23 | 566 | 16.805 | XAMS | 824762 | |
15-Mar-2018 | 09:16:35 | 581 | 16.795 | XAMS | 821087 | |
15-Mar-2018 | 09:13:48 | 605 | 16.79 | XAMS | 816210 | |
15-Mar-2018 | 09:12:05 | 681 | 16.795 | XAMS | 814359 | |
15-Mar-2018 | 09:12:05 | 415 | 16.8 | XAMS | 814284 | |
15-Mar-2018 | 09:12:05 | 211 | 16.8 | XAMS | 814282 | |
15-Mar-2018 | 09:07:23 | 662 | 16.79 | XAMS | 809742 | |
15-Mar-2018 | 09:02:53 | 253 | 16.785 | XAMS | 805492 | |
15-Mar-2018 | 09:02:53 | 340 | 16.785 | XAMS | 805490 | |
15-Mar-2018 | 09:00:10 | 185 | 16.8 | XAMS | 802594 | |
15-Mar-2018 | 09:00:10 | 400 | 16.8 | XAMS | 802592 | |
15-Mar-2018 | 08:58:57 | 626 | 16.815 | XAMS | 800395 | |
15-Mar-2018 | 08:58:57 | 400 | 16.82 | XAMS | 800364 | |
15-Mar-2018 | 08:58:57 | 223 | 16.82 | XAMS | 800366 | |
15-Mar-2018 | 08:55:12 | 407 | 16.825 | XAMS | 793946 | |
15-Mar-2018 | 08:55:12 | 239 | 16.825 | XAMS | 793948 | |
15-Mar-2018 | 08:52:14 | 539 | 16.825 | XAMS | 789472 | |
15-Mar-2018 | 08:52:14 | 113 | 16.825 | XAMS | 789470 | |
15-Mar-2018 | 08:48:43 | 552 | 16.825 | XAMS | 784305 | |
15-Mar-2018 | 08:47:08 | 571 | 16.825 | XAMS | 782109 | |
15-Mar-2018 | 08:47:03 | 673 | 16.83 | XAMS | 781921 | |
15-Mar-2018 | 08:44:28 | 613 | 16.835 | XAMS | 778155 | |
15-Mar-2018 | 08:41:35 | 430 | 16.835 | XAMS | 774350 | |
15-Mar-2018 | 08:41:35 | 222 | 16.835 | XAMS | 774348 | |
15-Mar-2018 | 08:37:16 | 400 | 16.835 | XAMS | 768292 | |
15-Mar-2018 | 08:37:16 | 148 | 16.835 | XAMS | 768294 | |
15-Mar-2018 | 08:37:06 | 573 | 16.84 | XAMS | 768119 | |
15-Mar-2018 | 08:32:34 | 664 | 16.835 | XAMS | 761657 | |
15-Mar-2018 | 08:31:39 | 216 | 16.835 | XAMS | 760015 | |
15-Mar-2018 | 08:31:39 | 400 | 16.835 | XAMS | 760013 | |
15-Mar-2018 | 08:31:39 | 673 | 16.84 | XAMS | 760002 | |
15-Mar-2018 | 08:28:05 | 609 | 16.83 | XAMS | 754639 | |
15-Mar-2018 | 08:22:49 | 596 | 16.83 | XAMS | 748177 | |
15-Mar-2018 | 08:19:44 | 555 | 16.835 | XAMS | 743821 | |
15-Mar-2018 | 08:17:29 | 559 | 16.83 | XAMS | 740883 | |
15-Mar-2018 | 08:16:07 | 609 | 16.835 | XAMS | 738994 | |
15-Mar-2018 | 08:11:36 | 154 | 16.83 | XAMS | 732551 | |
15-Mar-2018 | 08:11:36 | 168 | 16.83 | XAMS | 732553 | |
15-Mar-2018 | 08:11:15 | 342 | 16.83 | XAMS | 732082 | |
15-Mar-2018 | 08:11:12 | 201 | 16.835 | XAMS | 731961 | |
15-Mar-2018 | 08:11:12 | 40 | 16.835 | XAMS | 731959 | |
15-Mar-2018 | 08:11:12 | 400 | 16.835 | XAMS | 731957 | |
15-Mar-2018 | 08:09:05 | 575 | 16.83 | XAMS | 728853 | |
15-Mar-2018 | 08:08:42 | 98 | 16.835 | XAMS | 728331 | |
15-Mar-2018 | 08:08:42 | 553 | 16.835 | XAMS | 728329 | |
15-Mar-2018 | 08:08:02 | 836 | 16.835 | XAMS | 727372 | |
15-Mar-2018 | 08:07:38 | 943 | 16.84 | XAMS | 726804 | |
15-Mar-2018 | 08:07:38 | 88 | 16.84 | XAMS | 726802 | |
15-Mar-2018 | 08:04:40 | 597 | 16.81 | XAMS | 718480 | |
15-Mar-2018 | 08:00:59 | 548 | 16.81 | XAMS | 713754 | |
15-Mar-2018 | 07:58:46 | 154 | 16.815 | XAMS | 709929 | |
15-Mar-2018 | 07:58:46 | 400 | 16.815 | XAMS | 709910 | |
15-Mar-2018 | 07:58:46 | 675 | 16.815 | XAMS | 709903 | |
15-Mar-2018 | 07:55:26 | 394 | 16.815 | XAMS | 704325 | |
15-Mar-2018 | 07:55:26 | 170 | 16.815 | XAMS | 704323 | |
15-Mar-2018 | 07:55:16 | 652 | 16.82 | XAMS | 703996 | |
15-Mar-2018 | 07:52:56 | 188 | 16.81 | XAMS | 700226 | |
15-Mar-2018 | 07:52:56 | 400 | 16.81 | XAMS | 700224 | |
15-Mar-2018 | 07:52:56 | 640 | 16.81 | XAMS | 700220 | |
15-Mar-2018 | 07:50:30 | 57 | 16.8 | XAMS | 696190 | |
15-Mar-2018 | 07:50:30 | 545 | 16.8 | XAMS | 696188 | |
15-Mar-2018 | 07:48:32 | 641 | 16.81 | XAMS | 692234 | |
15-Mar-2018 | 07:48:32 | 36 | 16.81 | XAMS | 692232 | |
15-Mar-2018 | 07:45:18 | 562 | 16.805 | XAMS | 686457 | |
15-Mar-2018 | 07:44:09 | 662 | 16.81 | XAMS | 684673 | |
15-Mar-2018 | 07:42:24 | 591 | 16.825 | XAMS | 681080 | |
15-Mar-2018 | 07:41:25 | 624 | 16.825 | XAMS | 679389 | |
15-Mar-2018 | 07:40:39 | 573 | 16.83 | XAMS | 678094 | |
15-Mar-2018 | 07:38:01 | 632 | 16.83 | XAMS | 673742 | |
15-Mar-2018 | 07:36:23 | 643 | 16.83 | XAMS | 670767 | |
15-Mar-2018 | 07:35:06 | 7 | 16.845 | XAMS | 668823 | |
15-Mar-2018 | 07:35:06 | 400 | 16.845 | XAMS | 668821 | |
15-Mar-2018 | 07:35:06 | 264 | 16.845 | XAMS | 668819 | |
15-Mar-2018 | 07:33:26 | 227 | 16.845 | XAMS | 666065 | |
15-Mar-2018 | 07:33:26 | 406 | 16.845 | XAMS | 666063 | |
15-Mar-2018 | 07:32:12 | 595 | 16.835 | XAMS | 664043 | |
15-Mar-2018 | 07:30:06 | 564 | 16.835 | XAMS | 660286 | |
15-Mar-2018 | 07:28:04 | 532 | 16.835 | XAMS | 657295 | |
15-Mar-2018 | 07:28:04 | 148 | 16.835 | XAMS | 657293 | |
15-Mar-2018 | 07:27:37 | 322 | 16.835 | XAMS | 656597 | |
15-Mar-2018 | 07:27:37 | 72 | 16.835 | XAMS | 656595 | |
15-Mar-2018 | 07:27:37 | 156 | 16.835 | XAMS | 656593 | |
15-Mar-2018 | 07:27:08 | 581 | 16.835 | XAMS | 655579 | |
15-Mar-2018 | 07:25:28 | 611 | 16.84 | XAMS | 652522 | |
15-Mar-2018 | 07:25:28 | 6 | 16.84 | XAMS | 652520 | |
15-Mar-2018 | 07:25:16 | 350 | 16.845 | XAMS | 652186 | |
15-Mar-2018 | 07:25:16 | 332 | 16.845 | XAMS | 652184 | |
15-Mar-2018 | 07:25:16 | 700 | 16.845 | XAMS | 652178 | |
15-Mar-2018 | 07:25:16 | 68 | 16.845 | XAMS | 652180 | |
15-Mar-2018 | 07:25:16 | 1045 | 16.845 | XAMS | 652175 | |
15-Mar-2018 | 07:23:02 | 582 | 16.83 | XAMS | 648215 | |
15-Mar-2018 | 07:18:59 | 672 | 16.81 | XAMS | 640838 | |
15-Mar-2018 | 07:18:21 | 599 | 16.815 | XAMS | 639734 | |
15-Mar-2018 | 07:16:21 | 633 | 16.805 | XAMS | 635899 | |
15-Mar-2018 | 07:15:24 | 312 | 16.81 | XAMS | 634087 | |
15-Mar-2018 | 07:15:24 | 283 | 16.81 | XAMS | 634085 | |
15-Mar-2018 | 07:15:22 | 633 | 16.815 | XAMS | 634037 | |
15-Mar-2018 | 07:15:22 | 4 | 16.815 | XAMS | 634035 | |
15-Mar-2018 | 07:14:57 | 545 | 16.815 | XAMS | 633247 | |
15-Mar-2018 | 07:13:50 | 623 | 16.815 | XAMS | 631581 | |
15-Mar-2018 | 07:13:46 | 655 | 16.82 | XAMS | 631460 | |
15-Mar-2018 | 07:13:05 | 336 | 16.805 | XAMS | 630365 | |
15-Mar-2018 | 07:13:05 | 321 | 16.805 | XAMS | 630363 | |
15-Mar-2018 | 07:11:50 | 599 | 16.815 | XAMS | 628481 | |
15-Mar-2018 | 07:09:45 | 631 | 16.825 | XAMS | 625238 | |
15-Mar-2018 | 07:09:13 | 617 | 16.83 | XAMS | 624404 | |
15-Mar-2018 | 07:08:19 | 653 | 16.825 | XAMS | 621382 | |
15-Mar-2018 | 07:07:57 | 607 | 16.83 | XAMS | 620706 | |
15-Mar-2018 | 07:06:01 | 588 | 16.795 | XAMS | 617475 | |
15-Mar-2018 | 07:06:01 | 351 | 16.8 | XAMS | 617426 | |
15-Mar-2018 | 07:05:45 | 120 | 16.8 | XAMS | 616963 | |
15-Mar-2018 | 07:05:31 | 217 | 16.8 | XAMS | 616554 |
Related Shares:
Relx