31st May 2017 17:04
31 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 143,937 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1670.1380 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 73,499,899 ordinary shares in treasury, and has 1,071,597,726 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 14,084,612 shares.
RELX NV announces that today it purchased through UBS Limited 128,156 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.4137 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 66,513,357 ordinary shares in treasury, and has 954,729,012 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 13,308,979 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: | 31 May 2017 |
Number of ordinary shares purchased: | 143,937 |
Volume weighted average price paid per share (p): | 1670.1380 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
31-May-2017 | 15:26:36 | 419 | 1666.00 | XLON | 1806121 | |
31-May-2017 | 15:26:36 | 25 | 1666.00 | XLON | 1806119 | |
31-May-2017 | 15:26:36 | 750 | 1666.00 | XLON | 1806117 | |
31-May-2017 | 15:25:28 | 1,315 | 1667.00 | XLON | 1798118 | |
31-May-2017 | 15:23:55 | 503 | 1668.00 | XLON | 1786182 | |
31-May-2017 | 15:23:55 | 411 | 1668.00 | XLON | 1786180 | |
31-May-2017 | 15:23:55 | 324 | 1668.00 | XLON | 1786178 | |
31-May-2017 | 15:20:47 | 1,348 | 1668.00 | XLON | 1764683 | |
31-May-2017 | 15:20:47 | 48 | 1668.00 | XLON | 1764681 | |
31-May-2017 | 15:20:47 | 1,436 | 1668.00 | XLON | 1764679 | |
31-May-2017 | 15:20:47 | 785 | 1668.00 | XLON | 1764675 | |
31-May-2017 | 15:20:47 | 1,325 | 1668.00 | XLON | 1764677 | |
31-May-2017 | 15:19:45 | 459 | 1668.00 | XLON | 1756335 | |
31-May-2017 | 15:11:25 | 1,351 | 1670.00 | XLON | 1700258 | |
31-May-2017 | 15:11:25 | 1,362 | 1670.00 | XLON | 1700256 | |
31-May-2017 | 15:06:10 | 1,495 | 1670.00 | XLON | 1673572 | |
31-May-2017 | 14:59:47 | 1,173 | 1669.00 | XLON | 1637026 | |
31-May-2017 | 14:57:21 | 534 | 1670.00 | XLON | 1626028 | |
31-May-2017 | 14:57:21 | 750 | 1670.00 | XLON | 1626026 | |
31-May-2017 | 14:57:21 | 1,423 | 1670.00 | XLON | 1625995 | |
31-May-2017 | 14:57:21 | 1,258 | 1670.00 | XLON | 1625997 | |
31-May-2017 | 14:47:31 | 1,163 | 1667.00 | XLON | 1583532 | |
31-May-2017 | 14:47:18 | 56 | 1667.00 | XLON | 1582739 | |
31-May-2017 | 14:46:22 | 415 | 1668.00 | XLON | 1579020 | |
31-May-2017 | 14:46:22 | 983 | 1668.00 | XLON | 1579018 | |
31-May-2017 | 14:38:39 | 143 | 1667.00 | XLON | 1543691 | |
31-May-2017 | 14:38:39 | 259 | 1667.00 | XLON | 1543689 | |
31-May-2017 | 14:38:39 | 1,000 | 1667.00 | XLON | 1543687 | |
31-May-2017 | 14:38:39 | 1,408 | 1667.00 | XLON | 1543666 | |
31-May-2017 | 14:31:15 | 1,164 | 1665.00 | XLON | 1512148 | |
31-May-2017 | 14:28:47 | 628 | 1667.00 | XLON | 1502401 | |
31-May-2017 | 14:28:47 | 571 | 1667.00 | XLON | 1502403 | |
31-May-2017 | 14:23:51 | 81 | 1666.00 | XLON | 1477270 | |
31-May-2017 | 14:23:51 | 496 | 1666.00 | XLON | 1477268 | |
31-May-2017 | 14:23:51 | 626 | 1666.00 | XLON | 1477266 | |
31-May-2017 | 14:23:12 | 1,218 | 1667.00 | XLON | 1474276 | |
31-May-2017 | 14:16:04 | 1,391 | 1668.00 | XLON | 1448153 | |
31-May-2017 | 14:11:03 | 1,431 | 1669.00 | XLON | 1429986 | |
31-May-2017 | 14:08:28 | 1,061 | 1666.00 | XLON | 1419465 | |
31-May-2017 | 14:08:23 | 215 | 1666.00 | XLON | 1419180 | |
31-May-2017 | 14:05:27 | 1,370 | 1668.00 | XLON | 1406804 | |
31-May-2017 | 13:59:37 | 497 | 1668.00 | XLON | 1379133 | |
31-May-2017 | 13:59:37 | 736 | 1668.00 | XLON | 1379135 | |
31-May-2017 | 13:57:52 | 904 | 1669.00 | XLON | 1371522 | |
31-May-2017 | 13:57:52 | 381 | 1669.00 | XLON | 1371520 | |
31-May-2017 | 13:54:32 | 119 | 1670.00 | XLON | 1358120 | |
31-May-2017 | 13:54:32 | 1,059 | 1670.00 | XLON | 1358118 | |
31-May-2017 | 13:50:57 | 1,413 | 1671.00 | XLON | 1343544 | |
31-May-2017 | 13:47:26 | 468 | 1672.00 | XLON | 1329046 | |
31-May-2017 | 13:47:26 | 1,093 | 1672.00 | XLON | 1329044 | |
31-May-2017 | 13:47:26 | 242 | 1672.00 | XLON | 1329048 | |
31-May-2017 | 13:47:26 | 1,107 | 1672.00 | XLON | 1329050 | |
31-May-2017 | 13:43:34 | 1,166 | 1672.00 | XLON | 1314146 | |
31-May-2017 | 13:43:34 | 1,504 | 1672.00 | XLON | 1314144 | |
31-May-2017 | 13:26:39 | 1,359 | 1671.00 | XLON | 1248754 | |
31-May-2017 | 13:21:42 | 1,377 | 1672.00 | XLON | 1237380 | |
31-May-2017 | 13:16:59 | 1,400 | 1673.00 | XLON | 1226641 | |
31-May-2017 | 13:11:43 | 1,201 | 1673.00 | XLON | 1216591 | |
31-May-2017 | 13:11:43 | 130 | 1673.00 | XLON | 1216589 | |
31-May-2017 | 13:10:04 | 1,303 | 1674.00 | XLON | 1213756 | |
31-May-2017 | 13:07:53 | 1,413 | 1674.00 | XLON | 1209485 | |
31-May-2017 | 12:57:29 | 1,195 | 1675.00 | XLON | 1189941 | |
31-May-2017 | 12:48:06 | 1,249 | 1674.00 | XLON | 1173317 | |
31-May-2017 | 12:47:23 | 1,420 | 1675.00 | XLON | 1172044 | |
31-May-2017 | 12:47:23 | 1,164 | 1675.00 | XLON | 1172042 | |
31-May-2017 | 12:44:06 | 119 | 1675.00 | XLON | 1166435 | |
31-May-2017 | 12:43:26 | 161 | 1675.00 | XLON | 1165522 | |
31-May-2017 | 12:42:59 | 670 | 1675.00 | XLON | 1164778 | |
31-May-2017 | 12:42:59 | 368 | 1675.00 | XLON | 1164774 | |
31-May-2017 | 12:29:00 | 1,434 | 1675.00 | XLON | 1143792 | |
31-May-2017 | 12:23:15 | 1,335 | 1676.00 | XLON | 1136186 | |
31-May-2017 | 12:16:17 | 1,113 | 1675.00 | XLON | 1126841 | |
31-May-2017 | 12:16:17 | 178 | 1675.00 | XLON | 1126839 | |
31-May-2017 | 12:11:19 | 1,207 | 1676.00 | XLON | 1121137 | |
31-May-2017 | 12:11:19 | 1,333 | 1676.00 | XLON | 1121135 | |
31-May-2017 | 11:56:41 | 1,228 | 1675.00 | XLON | 1100786 | |
31-May-2017 | 11:47:33 | 309 | 1675.00 | XLON | 1087744 | |
31-May-2017 | 11:47:33 | 1,100 | 1675.00 | XLON | 1087742 | |
31-May-2017 | 11:39:24 | 715 | 1674.00 | XLON | 1075850 | |
31-May-2017 | 11:39:24 | 490 | 1674.00 | XLON | 1075852 | |
31-May-2017 | 11:36:59 | 1,421 | 1674.00 | XLON | 1072877 | |
31-May-2017 | 11:36:20 | 29 | 1674.00 | XLON | 1072276 | |
31-May-2017 | 11:36:20 | 1,374 | 1674.00 | XLON | 1072274 | |
31-May-2017 | 11:17:50 | 1,343 | 1673.00 | XLON | 1048261 | |
31-May-2017 | 11:11:19 | 1,423 | 1673.00 | XLON | 1039543 | |
31-May-2017 | 11:10:05 | 1,209 | 1673.00 | XLON | 1038111 | |
31-May-2017 | 10:57:51 | 1,307 | 1673.00 | XLON | 1023674 | |
31-May-2017 | 10:55:21 | 200 | 1674.00 | XLON | 1020635 | |
31-May-2017 | 10:55:21 | 1,203 | 1674.00 | XLON | 1020633 | |
31-May-2017 | 10:50:00 | 1,183 | 1675.00 | XLON | 1013991 | |
31-May-2017 | 10:50:00 | 24 | 1675.00 | XLON | 1013993 | |
31-May-2017 | 10:39:30 | 695 | 1675.00 | XLON | 1001896 | |
31-May-2017 | 10:39:30 | 500 | 1675.00 | XLON | 1001894 | |
31-May-2017 | 10:39:30 | 200 | 1675.00 | XLON | 1001892 | |
31-May-2017 | 10:39:30 | 18 | 1675.00 | XLON | 1001890 | |
31-May-2017 | 10:35:51 | 1,327 | 1675.00 | XLON | 997854 | |
31-May-2017 | 10:35:24 | 976 | 1676.00 | XLON | 997418 | |
31-May-2017 | 10:35:24 | 240 | 1676.00 | XLON | 997416 | |
31-May-2017 | 10:26:12 | 1,291 | 1672.00 | XLON | 983362 | |
31-May-2017 | 10:15:19 | 1,247 | 1671.00 | XLON | 970917 | |
31-May-2017 | 10:08:27 | 830 | 1673.00 | XLON | 963670 | |
31-May-2017 | 10:08:27 | 345 | 1673.00 | XLON | 963668 | |
31-May-2017 | 10:02:35 | 1,441 | 1673.00 | XLON | 956779 | |
31-May-2017 | 09:57:02 | 542 | 1671.00 | XLON | 944115 | |
31-May-2017 | 09:57:02 | 107 | 1671.00 | XLON | 944113 | |
31-May-2017 | 09:56:59 | 486 | 1671.00 | XLON | 943343 | |
31-May-2017 | 09:56:55 | 65 | 1671.00 | XLON | 942917 | |
31-May-2017 | 09:56:09 | 233 | 1671.00 | XLON | 937257 | |
31-May-2017 | 09:48:33 | 1,232 | 1674.00 | XLON | 894508 | |
31-May-2017 | 09:44:54 | 1,401 | 1675.00 | XLON | 875811 | |
31-May-2017 | 09:41:14 | 1,598 | 1674.00 | XLON | 856072 | |
31-May-2017 | 09:41:03 | 1,596 | 1674.00 | XLON | 854601 | |
31-May-2017 | 09:28:16 | 1,184 | 1673.00 | XLON | 783943 | |
31-May-2017 | 09:24:04 | 1,664 | 1673.00 | XLON | 776554 | |
31-May-2017 | 09:09:43 | 1,331 | 1672.00 | XLON | 752630 | |
31-May-2017 | 09:08:43 | 60 | 1672.00 | XLON | 751142 | |
31-May-2017 | 09:08:43 | 1,152 | 1672.00 | XLON | 751140 | |
31-May-2017 | 09:00:51 | 1,383 | 1669.00 | XLON | 737951 | |
31-May-2017 | 08:53:53 | 362 | 1669.00 | XLON | 720899 | |
31-May-2017 | 08:53:53 | 766 | 1669.00 | XLON | 720903 | |
31-May-2017 | 08:53:53 | 96 | 1669.00 | XLON | 720901 | |
31-May-2017 | 08:48:53 | 1,447 | 1670.00 | XLON | 709016 | |
31-May-2017 | 08:47:25 | 1,288 | 1669.00 | XLON | 705938 | |
31-May-2017 | 08:45:01 | 1,698 | 1670.00 | XLON | 701769 | |
31-May-2017 | 08:36:44 | 1,379 | 1670.00 | XLON | 685488 | |
31-May-2017 | 08:36:02 | 1,411 | 1671.00 | XLON | 684114 | |
31-May-2017 | 08:29:43 | 1,213 | 1668.00 | XLON | 672259 | |
31-May-2017 | 08:21:27 | 855 | 1668.00 | XLON | 657985 | |
31-May-2017 | 08:21:27 | 323 | 1668.00 | XLON | 657983 | |
31-May-2017 | 08:15:25 | 1,274 | 1670.00 | XLON | 647687 | |
31-May-2017 | 08:13:38 | 193 | 1671.00 | XLON | 644277 | |
31-May-2017 | 08:13:38 | 1,225 | 1671.00 | XLON | 644275 | |
31-May-2017 | 08:09:43 | 1,279 | 1671.00 | XLON | 638819 | |
31-May-2017 | 08:04:22 | 1,344 | 1668.00 | XLON | 624863 | |
31-May-2017 | 07:58:17 | 1,417 | 1667.00 | XLON | 607484 | |
31-May-2017 | 07:55:56 | 1,200 | 1667.00 | XLON | 597464 | |
31-May-2017 | 07:53:57 | 1,433 | 1668.00 | XLON | 590479 | |
31-May-2017 | 07:49:16 | 898 | 1669.00 | XLON | 577855 | |
31-May-2017 | 07:47:20 | 461 | 1669.00 | XLON | 572536 | |
31-May-2017 | 07:42:20 | 1,421 | 1668.00 | XLON | 560363 | |
31-May-2017 | 07:35:51 | 1,310 | 1667.00 | XLON | 544659 | |
31-May-2017 | 07:31:55 | 1,155 | 1667.00 | XLON | 534881 | |
31-May-2017 | 07:31:55 | 151 | 1667.00 | XLON | 534879 | |
31-May-2017 | 07:29:09 | 1,205 | 1666.00 | XLON | 528758 | |
31-May-2017 | 07:26:05 | 691 | 1668.00 | XLON | 521885 | |
31-May-2017 | 07:26:05 | 500 | 1668.00 | XLON | 521883 | |
31-May-2017 | 07:23:58 | 1,374 | 1667.00 | XLON | 517143 | |
31-May-2017 | 07:21:14 | 1,338 | 1667.00 | XLON | 511315 | |
31-May-2017 | 07:15:55 | 316 | 1664.00 | XLON | 498821 | |
31-May-2017 | 07:15:55 | 1,060 | 1664.00 | XLON | 498823 | |
31-May-2017 | 07:15:41 | 1,290 | 1665.00 | XLON | 498254 | |
31-May-2017 | 07:13:05 | 599 | 1663.00 | XLON | 492744 | |
31-May-2017 | 07:13:05 | 847 | 1663.00 | XLON | 492742 | |
31-May-2017 | 07:07:00 | 1,411 | 1660.00 | XLON | 479306 | |
31-May-2017 | 07:04:37 | 1,339 | 1658.00 | XLON | 473820 | |
31-May-2017 | 07:02:24 | 468 | 1656.00 | XLON | 469002 | |
31-May-2017 | 07:02:24 | 754 | 1656.00 | XLON | 469000 | |
31-May-2017 | 07:00:21 | 1,453 | 1654.00 | XLON | 463163 |
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: | 31 May 2017 |
Number of ordinary shares purchased: | 128,156 |
Volume weighted average price paid per share (€): | 18.4137 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
31-May-2017 | 15:27:54 | 840 | 18.45 | XAMS | 1813068 | |
31-May-2017 | 15:27:54 | 248 | 18.45 | XAMS | 1813066 | |
31-May-2017 | 15:27:54 | 2 | 18.45 | XAMS | 1813064 | |
31-May-2017 | 15:27:54 | 221 | 18.45 | XAMS | 1813062 | |
31-May-2017 | 15:25:28 | 306 | 18.455 | XAMS | 1798213 | |
31-May-2017 | 15:25:28 | 400 | 18.455 | XAMS | 1798211 | |
31-May-2017 | 15:25:28 | 5 | 18.455 | XAMS | 1798209 | |
31-May-2017 | 15:24:20 | 754 | 18.465 | XAMS | 1789595 | |
31-May-2017 | 15:24:20 | 744 | 18.465 | XAMS | 1789593 | |
31-May-2017 | 15:22:03 | 780 | 18.46 | XAMS | 1773884 | |
31-May-2017 | 15:20:44 | 643 | 18.475 | XAMS | 1764188 | |
31-May-2017 | 15:20:00 | 961 | 18.475 | XAMS | 1758352 | |
31-May-2017 | 15:18:10 | 124 | 18.47 | XAMS | 1745422 | |
31-May-2017 | 15:18:10 | 1299 | 18.47 | XAMS | 1745420 | |
31-May-2017 | 15:13:52 | 740 | 18.45 | XAMS | 1715313 | |
31-May-2017 | 15:13:52 | 34 | 18.45 | XAMS | 1715311 | |
31-May-2017 | 15:13:49 | 197 | 18.45 | XAMS | 1714774 | |
31-May-2017 | 15:13:48 | 457 | 18.45 | XAMS | 1714706 | |
31-May-2017 | 15:11:25 | 659 | 18.465 | XAMS | 1700226 | |
31-May-2017 | 15:10:50 | 11 | 18.47 | XAMS | 1696744 | |
31-May-2017 | 15:10:50 | 114 | 18.47 | XAMS | 1696742 | |
31-May-2017 | 15:10:50 | 67 | 18.47 | XAMS | 1696740 | |
31-May-2017 | 15:10:50 | 586 | 18.47 | XAMS | 1696738 | |
31-May-2017 | 15:10:50 | 193 | 18.47 | XAMS | 1696736 | |
31-May-2017 | 15:10:50 | 583 | 18.47 | XAMS | 1696734 | |
31-May-2017 | 15:10:50 | 707 | 18.47 | XAMS | 1696732 | |
31-May-2017 | 15:06:01 | 1651 | 18.455 | XAMS | 1672695 | |
31-May-2017 | 14:59:22 | 358 | 18.43 | XAMS | 1634054 | |
31-May-2017 | 14:59:22 | 148 | 18.43 | XAMS | 1634052 | |
31-May-2017 | 14:59:22 | 222 | 18.43 | XAMS | 1634050 | |
31-May-2017 | 14:57:21 | 34 | 18.42 | XAMS | 1626034 | |
31-May-2017 | 14:57:21 | 660 | 18.42 | XAMS | 1626032 | |
31-May-2017 | 14:57:21 | 892 | 18.425 | XAMS | 1625992 | |
31-May-2017 | 14:55:06 | 1914 | 18.425 | XAMS | 1616522 | |
31-May-2017 | 14:55:06 | 64 | 18.425 | XAMS | 1616524 | |
31-May-2017 | 14:46:21 | 666 | 18.38 | XAMS | 1578922 | |
31-May-2017 | 14:45:18 | 706 | 18.39 | XAMS | 1573473 | |
31-May-2017 | 14:44:30 | 730 | 18.395 | XAMS | 1569411 | |
31-May-2017 | 14:43:33 | 596 | 18.395 | XAMS | 1564476 | |
31-May-2017 | 14:43:33 | 439 | 18.395 | XAMS | 1564474 | |
31-May-2017 | 14:37:04 | 735 | 18.375 | XAMS | 1537706 | |
31-May-2017 | 14:36:38 | 152 | 18.37 | XAMS | 1535547 | |
31-May-2017 | 14:36:38 | 288 | 18.37 | XAMS | 1535549 | |
31-May-2017 | 14:35:11 | 769 | 18.375 | XAMS | 1529380 | |
31-May-2017 | 14:29:57 | 761 | 18.355 | XAMS | 1506758 | |
31-May-2017 | 14:28:50 | 424 | 18.36 | XAMS | 1502496 | |
31-May-2017 | 14:28:50 | 244 | 18.36 | XAMS | 1502494 | |
31-May-2017 | 14:28:33 | 125 | 18.365 | XAMS | 1501504 | |
31-May-2017 | 14:28:33 | 580 | 18.365 | XAMS | 1501502 | |
31-May-2017 | 14:23:57 | 647 | 18.345 | XAMS | 1477708 | |
31-May-2017 | 14:21:36 | 271 | 18.355 | XAMS | 1468864 | |
31-May-2017 | 14:21:21 | 383 | 18.355 | XAMS | 1467901 | |
31-May-2017 | 14:20:10 | 705 | 18.365 | XAMS | 1463196 | |
31-May-2017 | 14:16:42 | 674 | 18.37 | XAMS | 1450686 | |
31-May-2017 | 14:16:05 | 733 | 18.37 | XAMS | 1448226 | |
31-May-2017 | 14:12:24 | 676 | 18.375 | XAMS | 1434669 | |
31-May-2017 | 14:11:15 | 686 | 18.36 | XAMS | 1430944 | |
31-May-2017 | 14:08:49 | 706 | 18.335 | XAMS | 1421215 | |
31-May-2017 | 14:05:04 | 312 | 18.355 | XAMS | 1404783 | |
31-May-2017 | 14:05:04 | 400 | 18.355 | XAMS | 1404781 | |
31-May-2017 | 14:05:04 | 659 | 18.355 | XAMS | 1404762 | |
31-May-2017 | 14:01:06 | 768 | 18.33 | XAMS | 1387203 | |
31-May-2017 | 13:58:16 | 748 | 18.365 | XAMS | 1372870 | |
31-May-2017 | 13:58:16 | 10 | 18.365 | XAMS | 1372847 | |
31-May-2017 | 13:56:50 | 400 | 18.385 | XAMS | 1367355 | |
31-May-2017 | 13:54:30 | 742 | 18.41 | XAMS | 1357994 | |
31-May-2017 | 13:54:28 | 762 | 18.415 | XAMS | 1357886 | |
31-May-2017 | 13:50:25 | 648 | 18.425 | XAMS | 1340973 | |
31-May-2017 | 13:49:53 | 682 | 18.43 | XAMS | 1338673 | |
31-May-2017 | 13:49:42 | 772 | 18.435 | XAMS | 1337860 | |
31-May-2017 | 13:47:30 | 656 | 18.42 | XAMS | 1329301 | |
31-May-2017 | 13:47:30 | 39 | 18.42 | XAMS | 1329303 | |
31-May-2017 | 13:46:56 | 270 | 18.41 | XAMS | 1326937 | |
31-May-2017 | 13:46:31 | 347 | 18.41 | XAMS | 1324338 | |
31-May-2017 | 13:46:28 | 85 | 18.41 | XAMS | 1324215 | |
31-May-2017 | 13:43:34 | 1133 | 18.41 | XAMS | 1313998 | |
31-May-2017 | 13:42:21 | 1302 | 18.41 | XAMS | 1309001 | |
31-May-2017 | 13:35:10 | 643 | 18.385 | XAMS | 1282933 | |
31-May-2017 | 13:33:13 | 208 | 18.385 | XAMS | 1275294 | |
31-May-2017 | 13:33:13 | 400 | 18.385 | XAMS | 1275292 | |
31-May-2017 | 13:33:13 | 400 | 18.385 | XAMS | 1275290 | |
31-May-2017 | 13:31:13 | 276 | 18.38 | XAMS | 1266906 | |
31-May-2017 | 13:31:13 | 400 | 18.38 | XAMS | 1266904 | |
31-May-2017 | 13:26:39 | 468 | 18.39 | XAMS | 1248761 | |
31-May-2017 | 13:26:39 | 244 | 18.39 | XAMS | 1248759 | |
31-May-2017 | 13:23:54 | 191 | 18.39 | XAMS | 1242659 | |
31-May-2017 | 13:23:54 | 586 | 18.39 | XAMS | 1242657 | |
31-May-2017 | 13:21:10 | 330 | 18.4 | XAMS | 1236249 | |
31-May-2017 | 13:20:17 | 342 | 18.4 | XAMS | 1234397 | |
31-May-2017 | 13:16:51 | 217 | 18.41 | XAMS | 1226111 | |
31-May-2017 | 13:16:51 | 496 | 18.41 | XAMS | 1226109 | |
31-May-2017 | 13:15:30 | 77 | 18.41 | XAMS | 1223854 | |
31-May-2017 | 13:14:39 | 647 | 18.41 | XAMS | 1222172 | |
31-May-2017 | 13:09:25 | 29 | 18.435 | XAMS | 1212546 | |
31-May-2017 | 13:09:25 | 739 | 18.435 | XAMS | 1212544 | |
31-May-2017 | 13:09:25 | 116 | 18.435 | XAMS | 1212542 | |
31-May-2017 | 13:09:25 | 614 | 18.435 | XAMS | 1212531 | |
31-May-2017 | 13:09:25 | 53 | 18.435 | XAMS | 1212529 | |
31-May-2017 | 13:08:30 | 578 | 18.435 | XAMS | 1210705 | |
31-May-2017 | 13:03:30 | 672 | 18.435 | XAMS | 1201815 | |
31-May-2017 | 13:02:55 | 62 | 18.435 | XAMS | 1200478 | |
31-May-2017 | 12:57:35 | 526 | 18.45 | XAMS | 1190117 | |
31-May-2017 | 12:57:35 | 211 | 18.45 | XAMS | 1190115 | |
31-May-2017 | 12:57:29 | 761 | 18.455 | XAMS | 1189943 | |
31-May-2017 | 12:57:29 | 5 | 18.455 | XAMS | 1189945 | |
31-May-2017 | 12:50:02 | 698 | 18.44 | XAMS | 1176663 | |
31-May-2017 | 12:47:26 | 333 | 18.445 | XAMS | 1172096 | |
31-May-2017 | 12:47:26 | 103 | 18.445 | XAMS | 1172094 | |
31-May-2017 | 12:47:26 | 220 | 18.445 | XAMS | 1172092 | |
31-May-2017 | 12:47:26 | 31 | 18.445 | XAMS | 1172090 | |
31-May-2017 | 12:47:00 | 486 | 18.445 | XAMS | 1171509 | |
31-May-2017 | 12:47:00 | 7 | 18.445 | XAMS | 1171507 | |
31-May-2017 | 12:47:00 | 170 | 18.445 | XAMS | 1171505 | |
31-May-2017 | 12:47:00 | 208 | 18.445 | XAMS | 1171503 | |
31-May-2017 | 12:44:30 | 490 | 18.445 | XAMS | 1166910 | |
31-May-2017 | 12:39:43 | 688 | 18.45 | XAMS | 1160119 | |
31-May-2017 | 12:39:43 | 13 | 18.45 | XAMS | 1160117 | |
31-May-2017 | 12:33:58 | 240 | 18.445 | XAMS | 1151965 | |
31-May-2017 | 12:33:58 | 521 | 18.445 | XAMS | 1151963 | |
31-May-2017 | 12:29:51 | 344 | 18.435 | XAMS | 1145401 | |
31-May-2017 | 12:29:51 | 400 | 18.435 | XAMS | 1145399 | |
31-May-2017 | 12:28:26 | 64 | 18.445 | XAMS | 1142974 | |
31-May-2017 | 12:28:26 | 703 | 18.445 | XAMS | 1142972 | |
31-May-2017 | 12:23:16 | 753 | 18.445 | XAMS | 1136205 | |
31-May-2017 | 12:22:00 | 583 | 18.435 | XAMS | 1134249 | |
31-May-2017 | 12:13:43 | 763 | 18.44 | XAMS | 1124033 | |
31-May-2017 | 12:11:33 | 640 | 18.44 | XAMS | 1121419 | |
31-May-2017 | 12:06:00 | 383 | 18.435 | XAMS | 1113078 | |
31-May-2017 | 12:05:07 | 46 | 18.435 | XAMS | 1112043 | |
31-May-2017 | 12:05:07 | 206 | 18.435 | XAMS | 1112041 | |
31-May-2017 | 12:02:33 | 692 | 18.435 | XAMS | 1108979 | |
31-May-2017 | 12:02:33 | 93 | 18.435 | XAMS | 1108977 | |
31-May-2017 | 11:56:39 | 229 | 18.44 | XAMS | 1100741 | |
31-May-2017 | 11:56:39 | 400 | 18.44 | XAMS | 1100739 | |
31-May-2017 | 11:56:39 | 149 | 18.44 | XAMS | 1100737 | |
31-May-2017 | 11:56:29 | 722 | 18.445 | XAMS | 1100507 | |
31-May-2017 | 11:55:50 | 782 | 18.45 | XAMS | 1099726 | |
31-May-2017 | 11:47:42 | 709 | 18.445 | XAMS | 1088083 | |
31-May-2017 | 11:45:05 | 200 | 18.43 | XAMS | 1083110 | |
31-May-2017 | 11:45:00 | 210 | 18.43 | XAMS | 1082938 | |
31-May-2017 | 11:42:31 | 413 | 18.43 | XAMS | 1079956 | |
31-May-2017 | 11:42:00 | 342 | 18.43 | XAMS | 1079170 | |
31-May-2017 | 11:39:09 | 650 | 18.435 | XAMS | 1075603 | |
31-May-2017 | 11:34:35 | 692 | 18.435 | XAMS | 1070270 | |
31-May-2017 | 11:34:35 | 673 | 18.435 | XAMS | 1070268 | |
31-May-2017 | 11:29:46 | 768 | 18.435 | XAMS | 1064288 | |
31-May-2017 | 11:29:46 | 64 | 18.435 | XAMS | 1064286 | |
31-May-2017 | 11:28:59 | 2 | 18.435 | XAMS | 1063383 | |
31-May-2017 | 11:18:41 | 748 | 18.435 | XAMS | 1049390 | |
31-May-2017 | 11:16:35 | 759 | 18.44 | XAMS | 1046389 | |
31-May-2017 | 11:07:11 | 652 | 18.44 | XAMS | 1035019 | |
31-May-2017 | 11:05:31 | 677 | 18.44 | XAMS | 1033515 | |
31-May-2017 | 11:00:41 | 756 | 18.43 | XAMS | 1027898 | |
31-May-2017 | 10:56:41 | 686 | 18.44 | XAMS | 1022461 | |
31-May-2017 | 10:55:11 | 673 | 18.45 | XAMS | 1020347 | |
31-May-2017 | 10:49:03 | 400 | 18.465 | XAMS | 1013060 | |
31-May-2017 | 10:49:03 | 346 | 18.465 | XAMS | 1013062 | |
31-May-2017 | 10:48:54 | 491 | 18.465 | XAMS | 1012889 | |
31-May-2017 | 10:44:58 | 295 | 18.465 | XAMS | 1008316 | |
31-May-2017 | 10:40:43 | 35 | 18.475 | XAMS | 1003449 | |
31-May-2017 | 10:40:43 | 40 | 18.475 | XAMS | 1003447 | |
31-May-2017 | 10:40:43 | 562 | 18.475 | XAMS | 1003445 | |
31-May-2017 | 10:35:46 | 306 | 18.485 | XAMS | 997758 | |
31-May-2017 | 10:35:25 | 400 | 18.485 | XAMS | 997442 | |
31-May-2017 | 10:35:16 | 636 | 18.49 | XAMS | 997257 | |
31-May-2017 | 10:30:47 | 681 | 18.44 | XAMS | 988357 | |
31-May-2017 | 10:28:03 | 429 | 18.44 | XAMS | 985539 | |
31-May-2017 | 10:28:03 | 242 | 18.44 | XAMS | 985537 | |
31-May-2017 | 10:26:12 | 298 | 18.44 | XAMS | 983367 | |
31-May-2017 | 10:26:12 | 471 | 18.44 | XAMS | 983365 | |
31-May-2017 | 10:17:26 | 556 | 18.435 | XAMS | 973325 | |
31-May-2017 | 10:17:26 | 114 | 18.435 | XAMS | 973323 | |
31-May-2017 | 10:14:30 | 764 | 18.43 | XAMS | 970116 | |
31-May-2017 | 10:08:32 | 735 | 18.445 | XAMS | 963813 | |
31-May-2017 | 10:03:59 | 644 | 18.425 | XAMS | 958656 | |
31-May-2017 | 10:01:09 | 701 | 18.425 | XAMS | 954752 | |
31-May-2017 | 09:55:23 | 5 | 18.42 | XAMS | 932548 | |
31-May-2017 | 09:55:23 | 400 | 18.42 | XAMS | 932539 | |
31-May-2017 | 09:55:23 | 323 | 18.42 | XAMS | 932537 | |
31-May-2017 | 09:54:49 | 33 | 18.42 | XAMS | 928816 | |
31-May-2017 | 09:50:44 | 675 | 18.425 | XAMS | 906656 | |
31-May-2017 | 09:47:44 | 692 | 18.425 | XAMS | 890475 | |
31-May-2017 | 09:44:51 | 704 | 18.435 | XAMS | 875604 | |
31-May-2017 | 09:41:14 | 265 | 18.435 | XAMS | 856074 | |
31-May-2017 | 09:41:00 | 493 | 18.435 | XAMS | 854417 | |
31-May-2017 | 09:40:34 | 783 | 18.435 | XAMS | 851739 | |
31-May-2017 | 09:39:02 | 844 | 18.44 | XAMS | 842505 | |
31-May-2017 | 09:27:34 | 653 | 18.41 | XAMS | 782359 | |
31-May-2017 | 09:23:51 | 754 | 18.41 | XAMS | 776077 | |
31-May-2017 | 09:19:55 | 670 | 18.405 | XAMS | 769055 | |
31-May-2017 | 09:17:16 | 651 | 18.405 | XAMS | 764536 | |
31-May-2017 | 09:15:40 | 659 | 18.4 | XAMS | 762048 | |
31-May-2017 | 09:10:15 | 741 | 18.39 | XAMS | 754099 | |
31-May-2017 | 09:09:47 | 319 | 18.395 | XAMS | 752781 | |
31-May-2017 | 09:09:47 | 400 | 18.395 | XAMS | 752779 | |
31-May-2017 | 09:09:47 | 497 | 18.395 | XAMS | 752777 | |
31-May-2017 | 09:09:47 | 273 | 18.395 | XAMS | 752775 | |
31-May-2017 | 09:01:39 | 385 | 18.35 | XAMS | 739076 | |
31-May-2017 | 09:01:39 | 278 | 18.35 | XAMS | 739074 | |
31-May-2017 | 08:57:11 | 764 | 18.355 | XAMS | 727243 | |
31-May-2017 | 08:54:15 | 400 | 18.36 | XAMS | 721466 | |
31-May-2017 | 08:50:28 | 494 | 18.37 | XAMS | 713835 | |
31-May-2017 | 08:50:28 | 214 | 18.37 | XAMS | 713833 | |
31-May-2017 | 08:47:24 | 271 | 18.37 | XAMS | 705816 | |
31-May-2017 | 08:47:24 | 400 | 18.37 | XAMS | 705814 | |
31-May-2017 | 08:47:24 | 361 | 18.37 | XAMS | 705806 | |
31-May-2017 | 08:47:24 | 256 | 18.37 | XAMS | 705802 | |
31-May-2017 | 08:47:24 | 44 | 18.37 | XAMS | 705778 | |
31-May-2017 | 08:45:18 | 686 | 18.37 | XAMS | 702209 | |
31-May-2017 | 08:39:14 | 675 | 18.38 | XAMS | 690082 | |
31-May-2017 | 08:36:48 | 715 | 18.395 | XAMS | 685614 | |
31-May-2017 | 08:36:02 | 366 | 18.4 | XAMS | 684118 | |
31-May-2017 | 08:36:02 | 394 | 18.4 | XAMS | 684116 | |
31-May-2017 | 08:31:38 | 84 | 18.4 | XAMS | 675606 | |
31-May-2017 | 08:31:04 | 700 | 18.4 | XAMS | 674631 | |
31-May-2017 | 08:28:46 | 366 | 18.41 | XAMS | 670797 | |
31-May-2017 | 08:28:46 | 372 | 18.41 | XAMS | 670795 | |
31-May-2017 | 08:26:54 | 370 | 18.41 | XAMS | 667558 | |
31-May-2017 | 08:23:26 | 500 | 18.405 | XAMS | 661683 | |
31-May-2017 | 08:23:19 | 139 | 18.405 | XAMS | 661502 | |
31-May-2017 | 08:21:26 | 689 | 18.415 | XAMS | 657937 | |
31-May-2017 | 08:21:20 | 29 | 18.415 | XAMS | 657717 | |
31-May-2017 | 08:18:01 | 658 | 18.425 | XAMS | 651979 | |
31-May-2017 | 08:15:07 | 676 | 18.45 | XAMS | 647013 | |
31-May-2017 | 08:12:22 | 759 | 18.455 | XAMS | 642405 | |
31-May-2017 | 08:11:23 | 167 | 18.455 | XAMS | 640991 | |
31-May-2017 | 08:11:23 | 510 | 18.455 | XAMS | 640993 | |
31-May-2017 | 08:08:01 | 376 | 18.435 | XAMS | 630538 | |
31-May-2017 | 08:08:01 | 387 | 18.435 | XAMS | 630536 | |
31-May-2017 | 08:04:22 | 433 | 18.425 | XAMS | 624865 | |
31-May-2017 | 08:04:21 | 338 | 18.425 | XAMS | 624837 | |
31-May-2017 | 08:04:18 | 711 | 18.43 | XAMS | 624776 | |
31-May-2017 | 08:01:14 | 655 | 18.425 | XAMS | 620231 | |
31-May-2017 | 07:58:03 | 758 | 18.41 | XAMS | 606423 | |
31-May-2017 | 07:53:13 | 769 | 18.425 | XAMS | 588594 | |
31-May-2017 | 07:51:04 | 641 | 18.42 | XAMS | 582445 | |
31-May-2017 | 07:51:04 | 55 | 18.42 | XAMS | 582443 | |
31-May-2017 | 07:49:15 | 660 | 18.435 | XAMS | 577805 | |
31-May-2017 | 07:49:14 | 72 | 18.44 | XAMS | 577728 | |
31-May-2017 | 07:49:14 | 605 | 18.44 | XAMS | 577726 | |
31-May-2017 | 07:42:10 | 340 | 18.435 | XAMS | 559979 | |
31-May-2017 | 07:42:10 | 322 | 18.435 | XAMS | 559981 | |
31-May-2017 | 07:39:40 | 650 | 18.425 | XAMS | 554686 | |
31-May-2017 | 07:36:29 | 468 | 18.4 | XAMS | 546628 | |
31-May-2017 | 07:36:29 | 173 | 18.4 | XAMS | 546626 | |
31-May-2017 | 07:36:29 | 100 | 18.4 | XAMS | 546624 | |
31-May-2017 | 07:36:03 | 683 | 18.415 | XAMS | 545167 | |
31-May-2017 | 07:31:55 | 394 | 18.415 | XAMS | 534891 | |
31-May-2017 | 07:31:55 | 315 | 18.415 | XAMS | 534887 | |
31-May-2017 | 07:31:55 | 635 | 18.42 | XAMS | 534883 | |
31-May-2017 | 07:27:20 | 754 | 18.405 | XAMS | 524405 | |
31-May-2017 | 07:25:41 | 5 | 18.43 | XAMS | 521060 | |
31-May-2017 | 07:25:41 | 598 | 18.43 | XAMS | 521058 | |
31-May-2017 | 07:25:41 | 46 | 18.43 | XAMS | 521056 | |
31-May-2017 | 07:24:22 | 638 | 18.405 | XAMS | 517962 | |
31-May-2017 | 07:21:54 | 763 | 18.4 | XAMS | 512876 | |
31-May-2017 | 07:21:24 | 369 | 18.405 | XAMS | 511744 | |
31-May-2017 | 07:21:24 | 95 | 18.405 | XAMS | 511742 | |
31-May-2017 | 07:21:24 | 313 | 18.405 | XAMS | 511746 | |
31-May-2017 | 07:16:16 | 365 | 18.36 | XAMS | 499859 | |
31-May-2017 | 07:16:16 | 400 | 18.36 | XAMS | 499857 | |
31-May-2017 | 07:15:46 | 635 | 18.365 | XAMS | 498452 | |
31-May-2017 | 07:12:59 | 110 | 18.355 | XAMS | 492433 | |
31-May-2017 | 07:12:59 | 674 | 18.355 | XAMS | 492431 | |
31-May-2017 | 07:11:02 | 384 | 18.345 | XAMS | 488722 | |
31-May-2017 | 07:11:02 | 400 | 18.345 | XAMS | 488720 | |
31-May-2017 | 07:11:02 | 527 | 18.345 | XAMS | 488716 | |
31-May-2017 | 07:11:02 | 355 | 18.345 | XAMS | 488714 | |
31-May-2017 | 07:08:50 | 720 | 18.315 | XAMS | 483817 | |
31-May-2017 | 07:04:37 | 694 | 18.275 | XAMS | 473818 | |
31-May-2017 | 07:04:36 | 741 | 18.285 | XAMS | 473790 | |
31-May-2017 | 07:04:36 | 777 | 18.285 | XAMS | 473739 | |
31-May-2017 | 07:00:25 | 655 | 18.275 | XAMS | 464204 | |
31-May-2017 | 07:00:25 | 722 | 18.285 | XAMS | 464193 |
Related Shares:
Relx