30th May 2017 17:13
30 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 143,857 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1647.2342 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 73,355,962 ordinary shares in treasury, and has 1,071,734,809 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,940,675 shares.
RELX NV announces that today it purchased through UBS Limited 128,084 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2361 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 66,385,201 ordinary shares in treasury, and has 954,857,168 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 13,180,823 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: | 30 May 2017 |
Number of ordinary shares purchased: | 143,857 |
Volume weighted average price paid per share (p): | 1647.2342 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
30-May-2017 | 15:28:00 | 1,377 | 1651.00 | XLON | 1326206 | |
30-May-2017 | 15:27:25 | 431 | 1651.00 | XLON | 1324180 | |
30-May-2017 | 15:27:25 | 117 | 1651.00 | XLON | 1324182 | |
30-May-2017 | 15:27:25 | 49 | 1651.00 | XLON | 1324178 | |
30-May-2017 | 15:27:25 | 515 | 1651.00 | XLON | 1324174 | |
30-May-2017 | 15:27:25 | 330 | 1651.00 | XLON | 1324172 | |
30-May-2017 | 15:27:25 | 23 | 1651.00 | XLON | 1324170 | |
30-May-2017 | 15:27:25 | 349 | 1651.00 | XLON | 1324168 | |
30-May-2017 | 15:27:25 | 377 | 1651.00 | XLON | 1324176 | |
30-May-2017 | 15:25:45 | 492 | 1651.00 | XLON | 1318309 | |
30-May-2017 | 15:25:45 | 172 | 1651.00 | XLON | 1318307 | |
30-May-2017 | 15:25:45 | 687 | 1651.00 | XLON | 1318311 | |
30-May-2017 | 15:24:28 | 1,277 | 1650.00 | XLON | 1313218 | |
30-May-2017 | 15:22:45 | 293 | 1651.00 | XLON | 1307136 | |
30-May-2017 | 15:22:45 | 750 | 1651.00 | XLON | 1307134 | |
30-May-2017 | 15:22:45 | 500 | 1651.00 | XLON | 1307132 | |
30-May-2017 | 15:22:45 | 238 | 1651.00 | XLON | 1307130 | |
30-May-2017 | 15:20:11 | 431 | 1651.00 | XLON | 1297750 | |
30-May-2017 | 15:20:11 | 750 | 1651.00 | XLON | 1297748 | |
30-May-2017 | 15:20:11 | 682 | 1651.00 | XLON | 1297746 | |
30-May-2017 | 15:17:45 | 500 | 1651.00 | XLON | 1288408 | |
30-May-2017 | 15:17:45 | 361 | 1651.00 | XLON | 1288410 | |
30-May-2017 | 15:17:45 | 410 | 1651.00 | XLON | 1288406 | |
30-May-2017 | 15:15:45 | 340 | 1651.00 | XLON | 1281915 | |
30-May-2017 | 15:15:45 | 118 | 1651.00 | XLON | 1281913 | |
30-May-2017 | 15:15:45 | 442 | 1651.00 | XLON | 1281911 | |
30-May-2017 | 15:15:45 | 442 | 1651.00 | XLON | 1281909 | |
30-May-2017 | 15:15:45 | 50 | 1651.00 | XLON | 1281907 | |
30-May-2017 | 15:12:25 | 16 | 1650.00 | XLON | 1270176 | |
30-May-2017 | 15:12:25 | 1,360 | 1650.00 | XLON | 1270174 | |
30-May-2017 | 15:05:37 | 1,238 | 1649.00 | XLON | 1250083 | |
30-May-2017 | 14:59:11 | 226 | 1650.00 | XLON | 1228731 | |
30-May-2017 | 14:59:11 | 949 | 1650.00 | XLON | 1228733 | |
30-May-2017 | 14:59:11 | 935 | 1650.00 | XLON | 1228729 | |
30-May-2017 | 14:59:11 | 277 | 1650.00 | XLON | 1228727 | |
30-May-2017 | 14:59:11 | 1,369 | 1650.00 | XLON | 1228725 | |
30-May-2017 | 14:50:58 | 282 | 1650.00 | XLON | 1207513 | |
30-May-2017 | 14:50:58 | 1,234 | 1650.00 | XLON | 1207511 | |
30-May-2017 | 14:47:15 | 912 | 1650.00 | XLON | 1197634 | |
30-May-2017 | 14:47:15 | 256 | 1650.00 | XLON | 1197632 | |
30-May-2017 | 14:47:15 | 530 | 1650.00 | XLON | 1197630 | |
30-May-2017 | 14:47:15 | 422 | 1650.00 | XLON | 1197628 | |
30-May-2017 | 14:47:15 | 142 | 1650.00 | XLON | 1197624 | |
30-May-2017 | 14:47:15 | 758 | 1650.00 | XLON | 1197622 | |
30-May-2017 | 14:47:15 | 1,093 | 1650.00 | XLON | 1197626 | |
30-May-2017 | 14:45:09 | 234 | 1650.00 | XLON | 1191220 | |
30-May-2017 | 14:31:35 | 143 | 1647.00 | XLON | 1150233 | |
30-May-2017 | 14:30:49 | 1,372 | 1648.00 | XLON | 1148032 | |
30-May-2017 | 14:30:49 | 751 | 1648.00 | XLON | 1148030 | |
30-May-2017 | 14:30:21 | 620 | 1648.00 | XLON | 1146707 | |
30-May-2017 | 14:29:31 | 366 | 1648.00 | XLON | 1143401 | |
30-May-2017 | 14:28:18 | 620 | 1648.00 | XLON | 1139603 | |
30-May-2017 | 14:24:58 | 357 | 1648.00 | XLON | 1128301 | |
30-May-2017 | 14:15:25 | 359 | 1647.00 | XLON | 1100377 | |
30-May-2017 | 14:15:25 | 69 | 1647.00 | XLON | 1100347 | |
30-May-2017 | 14:15:25 | 229 | 1647.00 | XLON | 1100333 | |
30-May-2017 | 14:15:25 | 242 | 1647.00 | XLON | 1100327 | |
30-May-2017 | 14:15:24 | 71 | 1647.00 | XLON | 1100035 | |
30-May-2017 | 14:15:24 | 189 | 1647.00 | XLON | 1100027 | |
30-May-2017 | 14:10:31 | 1,335 | 1648.00 | XLON | 1085349 | |
30-May-2017 | 14:07:38 | 1,270 | 1648.00 | XLON | 1076740 | |
30-May-2017 | 14:05:03 | 330 | 1649.00 | XLON | 1069066 | |
30-May-2017 | 14:05:03 | 1,070 | 1649.00 | XLON | 1069051 | |
30-May-2017 | 14:04:20 | 324 | 1649.00 | XLON | 1067378 | |
30-May-2017 | 14:04:20 | 176 | 1649.00 | XLON | 1067376 | |
30-May-2017 | 14:04:16 | 360 | 1649.00 | XLON | 1067175 | |
30-May-2017 | 14:04:16 | 406 | 1649.00 | XLON | 1067177 | |
30-May-2017 | 13:59:00 | 1,287 | 1650.00 | XLON | 1052355 | |
30-May-2017 | 13:55:27 | 1,587 | 1649.00 | XLON | 1043185 | |
30-May-2017 | 13:55:27 | 928 | 1649.00 | XLON | 1043181 | |
30-May-2017 | 13:55:27 | 305 | 1649.00 | XLON | 1043179 | |
30-May-2017 | 13:55:27 | 850 | 1649.00 | XLON | 1043177 | |
30-May-2017 | 13:55:27 | 620 | 1649.00 | XLON | 1043175 | |
30-May-2017 | 13:43:22 | 1,022 | 1649.00 | XLON | 1013293 | |
30-May-2017 | 13:43:22 | 750 | 1649.00 | XLON | 1013291 | |
30-May-2017 | 13:43:22 | 2,064 | 1649.00 | XLON | 1013281 | |
30-May-2017 | 13:43:22 | 893 | 1649.00 | XLON | 1013283 | |
30-May-2017 | 13:43:22 | 450 | 1649.00 | XLON | 1013285 | |
30-May-2017 | 13:43:22 | 1,232 | 1649.00 | XLON | 1013287 | |
30-May-2017 | 13:23:20 | 1,056 | 1647.00 | XLON | 958344 | |
30-May-2017 | 13:23:20 | 323 | 1647.00 | XLON | 958342 | |
30-May-2017 | 13:21:56 | 1,249 | 1647.00 | XLON | 955989 | |
30-May-2017 | 13:08:00 | 423 | 1647.00 | XLON | 933192 | |
30-May-2017 | 13:08:00 | 1,000 | 1647.00 | XLON | 933190 | |
30-May-2017 | 13:08:00 | 1,430 | 1647.00 | XLON | 933188 | |
30-May-2017 | 13:08:00 | 1,253 | 1647.00 | XLON | 933186 | |
30-May-2017 | 12:50:32 | 1,238 | 1646.00 | XLON | 905128 | |
30-May-2017 | 12:50:13 | 83 | 1646.00 | XLON | 904763 | |
30-May-2017 | 12:41:31 | 1,297 | 1645.00 | XLON | 891968 | |
30-May-2017 | 12:39:47 | 1,394 | 1645.00 | XLON | 888867 | |
30-May-2017 | 12:31:48 | 982 | 1646.00 | XLON | 877158 | |
30-May-2017 | 12:31:46 | 428 | 1646.00 | XLON | 877104 | |
30-May-2017 | 12:27:06 | 733 | 1646.00 | XLON | 869293 | |
30-May-2017 | 12:21:41 | 480 | 1646.00 | XLON | 861306 | |
30-May-2017 | 12:21:41 | 1 | 1646.00 | XLON | 861301 | |
30-May-2017 | 12:21:04 | 5 | 1647.00 | XLON | 860404 | |
30-May-2017 | 12:21:04 | 1,211 | 1647.00 | XLON | 860402 | |
30-May-2017 | 12:07:20 | 1,416 | 1646.00 | XLON | 840565 | |
30-May-2017 | 12:01:00 | 1,254 | 1646.00 | XLON | 831382 | |
30-May-2017 | 11:57:47 | 1,168 | 1647.00 | XLON | 827475 | |
30-May-2017 | 11:55:19 | 343 | 1646.00 | XLON | 824629 | |
30-May-2017 | 11:55:19 | 493 | 1646.00 | XLON | 824622 | |
30-May-2017 | 11:51:32 | 1,197 | 1646.00 | XLON | 820204 | |
30-May-2017 | 11:51:32 | 791 | 1646.00 | XLON | 820202 | |
30-May-2017 | 11:51:32 | 611 | 1646.00 | XLON | 820200 | |
30-May-2017 | 11:45:02 | 1,307 | 1645.00 | XLON | 812276 | |
30-May-2017 | 11:20:14 | 986 | 1644.00 | XLON | 783401 | |
30-May-2017 | 11:20:14 | 301 | 1644.00 | XLON | 783399 | |
30-May-2017 | 11:11:40 | 1,394 | 1644.00 | XLON | 775133 | |
30-May-2017 | 11:02:30 | 1,438 | 1644.00 | XLON | 763260 | |
30-May-2017 | 11:02:13 | 1,645 | 1645.00 | XLON | 762257 | |
30-May-2017 | 10:57:29 | 687 | 1644.00 | XLON | 757026 | |
30-May-2017 | 10:56:21 | 784 | 1644.00 | XLON | 755766 | |
30-May-2017 | 10:52:55 | 1,404 | 1645.00 | XLON | 751964 | |
30-May-2017 | 10:52:15 | 1,377 | 1645.00 | XLON | 751298 | |
30-May-2017 | 10:52:15 | 1,349 | 1645.00 | XLON | 751296 | |
30-May-2017 | 10:18:00 | 1,306 | 1644.00 | XLON | 712557 | |
30-May-2017 | 10:15:45 | 1,302 | 1644.00 | XLON | 709960 | |
30-May-2017 | 10:14:21 | 1,538 | 1645.00 | XLON | 708358 | |
30-May-2017 | 10:07:37 | 1,311 | 1644.00 | XLON | 700791 | |
30-May-2017 | 09:56:26 | 1,235 | 1644.00 | XLON | 683441 | |
30-May-2017 | 09:49:34 | 1,186 | 1646.00 | XLON | 669604 | |
30-May-2017 | 09:47:20 | 1,305 | 1646.00 | XLON | 665707 | |
30-May-2017 | 09:37:49 | 1,181 | 1648.00 | XLON | 647150 | |
30-May-2017 | 09:30:48 | 958 | 1648.00 | XLON | 635389 | |
30-May-2017 | 09:30:48 | 326 | 1648.00 | XLON | 635387 | |
30-May-2017 | 09:27:31 | 1,402 | 1649.00 | XLON | 628919 | |
30-May-2017 | 09:24:19 | 27 | 1650.00 | XLON | 622811 | |
30-May-2017 | 09:24:19 | 1,300 | 1650.00 | XLON | 622809 | |
30-May-2017 | 09:23:10 | 1,304 | 1650.00 | XLON | 620923 | |
30-May-2017 | 09:17:10 | 1,196 | 1650.00 | XLON | 610889 | |
30-May-2017 | 09:10:53 | 1,158 | 1649.00 | XLON | 601656 | |
30-May-2017 | 09:03:05 | 1,361 | 1649.00 | XLON | 587635 | |
30-May-2017 | 09:01:46 | 1,375 | 1648.00 | XLON | 585683 | |
30-May-2017 | 08:59:47 | 1,383 | 1649.00 | XLON | 581765 | |
30-May-2017 | 08:52:53 | 1,240 | 1647.00 | XLON | 569170 | |
30-May-2017 | 08:43:29 | 1,263 | 1647.00 | XLON | 550745 | |
30-May-2017 | 08:31:56 | 1,001 | 1647.00 | XLON | 530850 | |
30-May-2017 | 08:31:56 | 384 | 1647.00 | XLON | 530848 | |
30-May-2017 | 08:30:37 | 438 | 1648.00 | XLON | 528987 | |
30-May-2017 | 08:30:37 | 860 | 1648.00 | XLON | 528985 | |
30-May-2017 | 08:30:31 | 102 | 1648.00 | XLON | 528823 | |
30-May-2017 | 08:23:32 | 1,207 | 1646.00 | XLON | 516723 | |
30-May-2017 | 08:23:22 | 1,260 | 1646.00 | XLON | 516482 | |
30-May-2017 | 08:23:22 | 64 | 1646.00 | XLON | 516480 | |
30-May-2017 | 08:14:29 | 1,375 | 1649.00 | XLON | 498371 | |
30-May-2017 | 08:12:43 | 772 | 1649.00 | XLON | 494915 | |
30-May-2017 | 08:12:43 | 431 | 1649.00 | XLON | 494912 | |
30-May-2017 | 08:11:12 | 1,359 | 1649.00 | XLON | 492096 | |
30-May-2017 | 08:03:07 | 1,408 | 1649.00 | XLON | 478129 | |
30-May-2017 | 07:56:04 | 1,207 | 1649.00 | XLON | 466780 | |
30-May-2017 | 07:52:21 | 1,281 | 1650.00 | XLON | 461149 | |
30-May-2017 | 07:52:21 | 110 | 1650.00 | XLON | 461147 | |
30-May-2017 | 07:52:12 | 193 | 1650.00 | XLON | 460916 | |
30-May-2017 | 07:52:00 | 1,200 | 1650.00 | XLON | 460538 | |
30-May-2017 | 07:51:08 | 1,344 | 1651.00 | XLON | 459124 | |
30-May-2017 | 07:39:20 | 1,349 | 1647.00 | XLON | 438596 | |
30-May-2017 | 07:36:20 | 575 | 1648.00 | XLON | 433625 | |
30-May-2017 | 07:36:20 | 705 | 1648.00 | XLON | 433623 | |
30-May-2017 | 07:34:48 | 1,020 | 1649.00 | XLON | 430670 | |
30-May-2017 | 07:34:48 | 303 | 1649.00 | XLON | 430668 | |
30-May-2017 | 07:33:47 | 1,180 | 1649.00 | XLON | 428710 | |
30-May-2017 | 07:33:06 | 1,396 | 1649.00 | XLON | 427741 | |
30-May-2017 | 07:26:02 | 1,306 | 1644.00 | XLON | 414902 | |
30-May-2017 | 07:21:29 | 1,233 | 1642.00 | XLON | 406930 | |
30-May-2017 | 07:18:55 | 1,249 | 1644.00 | XLON | 402227 | |
30-May-2017 | 07:11:34 | 1,372 | 1644.00 | XLON | 387337 | |
30-May-2017 | 07:07:59 | 1,292 | 1642.00 | XLON | 379302 | |
30-May-2017 | 07:06:00 | 1,387 | 1642.00 | XLON | 374339 | |
30-May-2017 | 07:01:56 | 1,011 | 1642.00 | XLON | 365640 | |
30-May-2017 | 07:01:56 | 351 | 1642.00 | XLON | 365638 | |
30-May-2017 | 07:00:34 | 1,341 | 1637.00 | XLON | 362673 | |
30-May-2017 | 07:00:34 | 498 | 1638.00 | XLON | 362671 | |
30-May-2017 | 07:00:34 | 904 | 1638.00 | XLON | 362657 | |
30-May-2017 | 07:00:28 | 1,414 | 1639.00 | XLON | 362014 | |
30-May-2017 | 07:00:26 | 423 | 1643.00 | XLON | 361760 | |
30-May-2017 | 07:00:25 | 981 | 1643.00 | XLON | 361650 |
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: | 30 May 2017 |
Number of ordinary shares purchased: | 128,084 |
Volume weighted average price paid per share (€): | 18.2361 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
30-May-2017 | 15:27:35 | 138 | 18.29 | XAMS | 1324726 | |
30-May-2017 | 15:27:35 | 326 | 18.29 | XAMS | 1324724 | |
30-May-2017 | 15:27:35 | 142 | 18.29 | XAMS | 1324722 | |
30-May-2017 | 15:27:35 | 545 | 18.29 | XAMS | 1324720 | |
30-May-2017 | 15:27:35 | 235 | 18.29 | XAMS | 1324718 | |
30-May-2017 | 15:27:22 | 184 | 18.285 | XAMS | 1323950 | |
30-May-2017 | 15:27:22 | 378 | 18.285 | XAMS | 1323948 | |
30-May-2017 | 15:27:22 | 252 | 18.285 | XAMS | 1323946 | |
30-May-2017 | 15:25:34 | 696 | 18.28 | XAMS | 1317618 | |
30-May-2017 | 15:24:46 | 726 | 18.285 | XAMS | 1314664 | |
30-May-2017 | 15:24:46 | 334 | 18.285 | XAMS | 1314662 | |
30-May-2017 | 15:23:45 | 163 | 18.29 | XAMS | 1310413 | |
30-May-2017 | 15:23:45 | 2 | 18.29 | XAMS | 1310411 | |
30-May-2017 | 15:23:45 | 327 | 18.29 | XAMS | 1310409 | |
30-May-2017 | 15:23:45 | 251 | 18.29 | XAMS | 1310407 | |
30-May-2017 | 15:23:45 | 19 | 18.29 | XAMS | 1310405 | |
30-May-2017 | 15:22:51 | 314 | 18.29 | XAMS | 1307393 | |
30-May-2017 | 15:22:51 | 400 | 18.29 | XAMS | 1307395 | |
30-May-2017 | 15:22:51 | 266 | 18.29 | XAMS | 1307397 | |
30-May-2017 | 15:20:12 | 396 | 18.285 | XAMS | 1297770 | |
30-May-2017 | 15:17:23 | 723 | 18.28 | XAMS | 1287181 | |
30-May-2017 | 15:16:45 | 1331 | 18.285 | XAMS | 1285074 | |
30-May-2017 | 15:16:45 | 23 | 18.285 | XAMS | 1285072 | |
30-May-2017 | 15:16:45 | 430 | 18.285 | XAMS | 1285028 | |
30-May-2017 | 15:16:45 | 545 | 18.285 | XAMS | 1285026 | |
30-May-2017 | 15:16:45 | 691 | 18.285 | XAMS | 1285024 | |
30-May-2017 | 15:15:20 | 100 | 18.28 | XAMS | 1280344 | |
30-May-2017 | 15:15:19 | 100 | 18.28 | XAMS | 1280335 | |
30-May-2017 | 15:14:25 | 704 | 18.285 | XAMS | 1276741 | |
30-May-2017 | 15:14:25 | 275 | 18.285 | XAMS | 1276739 | |
30-May-2017 | 15:12:53 | 280 | 18.28 | XAMS | 1271658 | |
30-May-2017 | 15:12:53 | 400 | 18.28 | XAMS | 1271656 | |
30-May-2017 | 15:09:51 | 856 | 18.27 | XAMS | 1262377 | |
30-May-2017 | 15:06:47 | 987 | 18.275 | XAMS | 1253610 | |
30-May-2017 | 15:06:47 | 1057 | 18.275 | XAMS | 1253608 | |
30-May-2017 | 15:05:46 | 285 | 18.28 | XAMS | 1250451 | |
30-May-2017 | 15:05:46 | 440 | 18.28 | XAMS | 1250449 | |
30-May-2017 | 15:04:47 | 578 | 18.275 | XAMS | 1247595 | |
30-May-2017 | 15:04:47 | 221 | 18.275 | XAMS | 1247593 | |
30-May-2017 | 15:02:25 | 67 | 18.265 | XAMS | 1240640 | |
30-May-2017 | 15:02:25 | 403 | 18.265 | XAMS | 1240638 | |
30-May-2017 | 15:02:25 | 718 | 18.265 | XAMS | 1240636 | |
30-May-2017 | 14:55:36 | 842 | 18.265 | XAMS | 1219213 | |
30-May-2017 | 14:54:01 | 725 | 18.265 | XAMS | 1215316 | |
30-May-2017 | 14:51:50 | 1047 | 18.265 | XAMS | 1209496 | |
30-May-2017 | 14:47:15 | 141 | 18.27 | XAMS | 1197638 | |
30-May-2017 | 14:47:15 | 730 | 18.27 | XAMS | 1197636 | |
30-May-2017 | 14:47:15 | 1817 | 18.275 | XAMS | 1197546 | |
30-May-2017 | 14:47:15 | 163 | 18.275 | XAMS | 1197544 | |
30-May-2017 | 14:46:25 | 400 | 18.28 | XAMS | 1195159 | |
30-May-2017 | 14:46:25 | 234 | 18.28 | XAMS | 1195161 | |
30-May-2017 | 14:46:25 | 384 | 18.28 | XAMS | 1195163 | |
30-May-2017 | 14:46:25 | 400 | 18.28 | XAMS | 1195157 | |
30-May-2017 | 14:35:22 | 730 | 18.26 | XAMS | 1161234 | |
30-May-2017 | 14:30:49 | 734 | 18.255 | XAMS | 1148042 | |
30-May-2017 | 14:29:54 | 93 | 18.26 | XAMS | 1144999 | |
30-May-2017 | 14:29:54 | 680 | 18.26 | XAMS | 1144997 | |
30-May-2017 | 14:26:05 | 689 | 18.26 | XAMS | 1132648 | |
30-May-2017 | 14:24:58 | 754 | 18.26 | XAMS | 1128324 | |
30-May-2017 | 14:24:35 | 370 | 18.265 | XAMS | 1127368 | |
30-May-2017 | 14:24:35 | 339 | 18.265 | XAMS | 1127366 | |
30-May-2017 | 14:24:35 | 1271 | 18.265 | XAMS | 1127364 | |
30-May-2017 | 14:15:55 | 636 | 18.245 | XAMS | 1102805 | |
30-May-2017 | 14:14:13 | 261 | 18.25 | XAMS | 1096331 | |
30-May-2017 | 14:12:32 | 400 | 18.25 | XAMS | 1091612 | |
30-May-2017 | 14:10:31 | 400 | 18.26 | XAMS | 1085355 | |
30-May-2017 | 14:10:31 | 289 | 18.26 | XAMS | 1085357 | |
30-May-2017 | 14:10:31 | 688 | 18.26 | XAMS | 1085351 | |
30-May-2017 | 14:05:22 | 400 | 18.245 | XAMS | 1070021 | |
30-May-2017 | 14:05:22 | 378 | 18.245 | XAMS | 1070023 | |
30-May-2017 | 14:05:22 | 725 | 18.245 | XAMS | 1070019 | |
30-May-2017 | 14:01:27 | 75 | 18.255 | XAMS | 1059472 | |
30-May-2017 | 14:01:27 | 690 | 18.255 | XAMS | 1059470 | |
30-May-2017 | 14:00:08 | 45 | 18.26 | XAMS | 1055743 | |
30-May-2017 | 14:00:08 | 700 | 18.26 | XAMS | 1055741 | |
30-May-2017 | 13:59:04 | 206 | 18.265 | XAMS | 1052555 | |
30-May-2017 | 13:59:01 | 439 | 18.265 | XAMS | 1052386 | |
30-May-2017 | 13:55:27 | 766 | 18.25 | XAMS | 1043183 | |
30-May-2017 | 13:54:24 | 730 | 18.255 | XAMS | 1040594 | |
30-May-2017 | 13:51:06 | 726 | 18.255 | XAMS | 1032850 | |
30-May-2017 | 13:49:17 | 647 | 18.255 | XAMS | 1027845 | |
30-May-2017 | 13:49:10 | 812 | 18.26 | XAMS | 1027543 | |
30-May-2017 | 13:49:10 | 263 | 18.26 | XAMS | 1027541 | |
30-May-2017 | 13:44:20 | 773 | 18.24 | XAMS | 1015778 | |
30-May-2017 | 13:43:22 | 821 | 18.245 | XAMS | 1013289 | |
30-May-2017 | 13:37:04 | 104 | 18.24 | XAMS | 997523 | |
30-May-2017 | 13:37:04 | 635 | 18.24 | XAMS | 997525 | |
30-May-2017 | 13:37:01 | 758 | 18.245 | XAMS | 997401 | |
30-May-2017 | 13:36:37 | 23 | 18.245 | XAMS | 996282 | |
30-May-2017 | 13:32:47 | 688 | 18.21 | XAMS | 984637 | |
30-May-2017 | 13:32:09 | 628 | 18.2 | XAMS | 982882 | |
30-May-2017 | 13:31:12 | 719 | 18.2 | XAMS | 979718 | |
30-May-2017 | 13:31:12 | 1020 | 18.2 | XAMS | 979688 | |
30-May-2017 | 13:30:00 | 28 | 18.19 | XAMS | 971328 | |
30-May-2017 | 13:28:05 | 781 | 18.195 | XAMS | 967386 | |
30-May-2017 | 13:21:15 | 769 | 18.18 | XAMS | 954994 | |
30-May-2017 | 13:18:50 | 660 | 18.185 | XAMS | 951066 | |
30-May-2017 | 13:15:19 | 766 | 18.195 | XAMS | 945490 | |
30-May-2017 | 13:13:55 | 99 | 18.19 | XAMS | 942607 | |
30-May-2017 | 13:12:52 | 400 | 18.2 | XAMS | 940398 | |
30-May-2017 | 13:12:52 | 254 | 18.2 | XAMS | 940400 | |
30-May-2017 | 13:11:03 | 655 | 18.19 | XAMS | 937508 | |
30-May-2017 | 13:07:11 | 201 | 18.205 | XAMS | 931979 | |
30-May-2017 | 13:07:11 | 416 | 18.205 | XAMS | 931977 | |
30-May-2017 | 13:06:38 | 85 | 18.205 | XAMS | 931019 | |
30-May-2017 | 13:03:59 | 707 | 18.2 | XAMS | 926786 | |
30-May-2017 | 12:59:38 | 771 | 18.195 | XAMS | 919566 | |
30-May-2017 | 12:55:55 | 720 | 18.205 | XAMS | 913561 | |
30-May-2017 | 12:55:05 | 694 | 18.2 | XAMS | 912153 | |
30-May-2017 | 12:50:32 | 707 | 18.205 | XAMS | 905126 | |
30-May-2017 | 12:50:12 | 397 | 18.21 | XAMS | 904745 | |
30-May-2017 | 12:50:12 | 246 | 18.21 | XAMS | 904743 | |
30-May-2017 | 12:44:55 | 657 | 18.215 | XAMS | 897510 | |
30-May-2017 | 12:41:31 | 211 | 18.2 | XAMS | 891966 | |
30-May-2017 | 12:41:01 | 458 | 18.2 | XAMS | 891166 | |
30-May-2017 | 12:39:30 | 494 | 18.21 | XAMS | 888387 | |
30-May-2017 | 12:39:30 | 200 | 18.21 | XAMS | 888330 | |
30-May-2017 | 12:35:29 | 693 | 18.21 | XAMS | 882707 | |
30-May-2017 | 12:33:04 | 248 | 18.23 | XAMS | 879285 | |
30-May-2017 | 12:33:04 | 400 | 18.23 | XAMS | 879283 | |
30-May-2017 | 12:30:35 | 675 | 18.23 | XAMS | 875038 | |
30-May-2017 | 12:26:44 | 651 | 18.23 | XAMS | 868633 | |
30-May-2017 | 12:21:04 | 663 | 18.235 | XAMS | 860423 | |
30-May-2017 | 12:21:04 | 32 | 18.235 | XAMS | 860421 | |
30-May-2017 | 12:20:31 | 407 | 18.24 | XAMS | 859550 | |
30-May-2017 | 12:18:41 | 28 | 18.24 | XAMS | 856983 | |
30-May-2017 | 12:18:24 | 200 | 18.24 | XAMS | 856577 | |
30-May-2017 | 12:16:10 | 655 | 18.24 | XAMS | 853008 | |
30-May-2017 | 12:07:20 | 710 | 18.23 | XAMS | 840557 | |
30-May-2017 | 12:04:45 | 316 | 18.24 | XAMS | 836949 | |
30-May-2017 | 12:04:45 | 410 | 18.24 | XAMS | 836947 | |
30-May-2017 | 11:58:45 | 729 | 18.23 | XAMS | 828510 | |
30-May-2017 | 11:55:04 | 47 | 18.23 | XAMS | 824112 | |
30-May-2017 | 11:54:30 | 600 | 18.23 | XAMS | 823526 | |
30-May-2017 | 11:54:24 | 492 | 18.235 | XAMS | 823486 | |
30-May-2017 | 11:54:24 | 185 | 18.235 | XAMS | 823484 | |
30-May-2017 | 11:46:54 | 758 | 18.225 | XAMS | 814553 | |
30-May-2017 | 11:44:09 | 455 | 18.23 | XAMS | 810637 | |
30-May-2017 | 11:44:09 | 291 | 18.23 | XAMS | 810635 | |
30-May-2017 | 11:41:12 | 350 | 18.23 | XAMS | 807268 | |
30-May-2017 | 11:41:12 | 301 | 18.23 | XAMS | 807266 | |
30-May-2017 | 11:37:04 | 659 | 18.225 | XAMS | 802559 | |
30-May-2017 | 11:36:56 | 716 | 18.225 | XAMS | 802412 | |
30-May-2017 | 11:28:22 | 721 | 18.22 | XAMS | 792990 | |
30-May-2017 | 11:23:08 | 766 | 18.215 | XAMS | 786632 | |
30-May-2017 | 11:22:54 | 705 | 18.22 | XAMS | 786330 | |
30-May-2017 | 11:19:39 | 824 | 18.215 | XAMS | 782809 | |
30-May-2017 | 11:08:39 | 80 | 18.205 | XAMS | 772370 | |
30-May-2017 | 11:08:39 | 656 | 18.205 | XAMS | 772372 | |
30-May-2017 | 11:05:58 | 98 | 18.205 | XAMS | 768128 | |
30-May-2017 | 11:05:58 | 579 | 18.205 | XAMS | 768126 | |
30-May-2017 | 11:01:32 | 658 | 18.215 | XAMS | 761119 | |
30-May-2017 | 11:01:25 | 745 | 18.22 | XAMS | 761047 | |
30-May-2017 | 10:53:14 | 439 | 18.205 | XAMS | 752299 | |
30-May-2017 | 10:53:14 | 304 | 18.205 | XAMS | 752297 | |
30-May-2017 | 10:52:14 | 208 | 18.205 | XAMS | 751253 | |
30-May-2017 | 10:52:00 | 519 | 18.205 | XAMS | 750790 | |
30-May-2017 | 10:43:22 | 767 | 18.205 | XAMS | 740737 | |
30-May-2017 | 10:41:16 | 702 | 18.205 | XAMS | 738301 | |
30-May-2017 | 10:35:03 | 676 | 18.195 | XAMS | 731371 | |
30-May-2017 | 10:31:23 | 273 | 18.195 | XAMS | 726815 | |
30-May-2017 | 10:31:23 | 200 | 18.195 | XAMS | 726813 | |
30-May-2017 | 10:31:23 | 200 | 18.195 | XAMS | 726811 | |
30-May-2017 | 10:24:05 | 647 | 18.185 | XAMS | 719137 | |
30-May-2017 | 10:22:42 | 23 | 18.18 | XAMS | 717645 | |
30-May-2017 | 10:20:43 | 534 | 18.18 | XAMS | 715577 | |
30-May-2017 | 10:20:42 | 148 | 18.18 | XAMS | 715566 | |
30-May-2017 | 10:16:54 | 85 | 18.19 | XAMS | 711062 | |
30-May-2017 | 10:16:54 | 553 | 18.19 | XAMS | 711060 | |
30-May-2017 | 10:10:55 | 633 | 18.2 | XAMS | 704766 | |
30-May-2017 | 10:07:37 | 743 | 18.2 | XAMS | 700789 | |
30-May-2017 | 09:58:39 | 78 | 18.205 | XAMS | 689248 | |
30-May-2017 | 09:58:39 | 550 | 18.205 | XAMS | 689246 | |
30-May-2017 | 09:54:52 | 718 | 18.215 | XAMS | 680944 | |
30-May-2017 | 09:49:33 | 687 | 18.23 | XAMS | 669564 | |
30-May-2017 | 09:42:10 | 636 | 18.24 | XAMS | 655486 | |
30-May-2017 | 09:36:47 | 35 | 18.245 | XAMS | 645530 | |
30-May-2017 | 09:36:44 | 139 | 18.245 | XAMS | 645471 | |
30-May-2017 | 09:36:44 | 600 | 18.245 | XAMS | 645469 | |
30-May-2017 | 09:32:04 | 689 | 18.24 | XAMS | 637318 | |
30-May-2017 | 09:28:44 | 330 | 18.24 | XAMS | 631339 | |
30-May-2017 | 09:28:44 | 298 | 18.24 | XAMS | 631341 | |
30-May-2017 | 09:25:31 | 689 | 18.26 | XAMS | 624931 | |
30-May-2017 | 09:22:08 | 612 | 18.265 | XAMS | 619396 | |
30-May-2017 | 09:22:08 | 40 | 18.265 | XAMS | 619394 | |
30-May-2017 | 09:16:24 | 361 | 18.275 | XAMS | 609775 | |
30-May-2017 | 09:16:24 | 293 | 18.275 | XAMS | 609773 | |
30-May-2017 | 09:10:50 | 28 | 18.26 | XAMS | 601514 | |
30-May-2017 | 09:10:50 | 683 | 18.26 | XAMS | 601512 | |
30-May-2017 | 09:07:28 | 642 | 18.26 | XAMS | 595440 | |
30-May-2017 | 09:03:04 | 723 | 18.25 | XAMS | 587617 | |
30-May-2017 | 08:59:33 | 137 | 18.255 | XAMS | 581379 | |
30-May-2017 | 08:59:31 | 544 | 18.255 | XAMS | 581319 | |
30-May-2017 | 08:56:29 | 727 | 18.255 | XAMS | 575916 | |
30-May-2017 | 08:50:35 | 521 | 18.25 | XAMS | 565302 | |
30-May-2017 | 08:50:32 | 168 | 18.25 | XAMS | 565254 | |
30-May-2017 | 08:48:36 | 407 | 18.245 | XAMS | 560961 | |
30-May-2017 | 08:43:45 | 172 | 18.235 | XAMS | 551132 | |
30-May-2017 | 08:43:45 | 611 | 18.235 | XAMS | 551130 | |
30-May-2017 | 08:41:20 | 683 | 18.235 | XAMS | 547047 | |
30-May-2017 | 08:36:43 | 141 | 18.215 | XAMS | 538863 | |
30-May-2017 | 08:36:43 | 639 | 18.215 | XAMS | 538861 | |
30-May-2017 | 08:33:49 | 703 | 18.225 | XAMS | 534075 | |
30-May-2017 | 08:33:10 | 664 | 18.23 | XAMS | 532812 | |
30-May-2017 | 08:30:26 | 765 | 18.245 | XAMS | 528621 | |
30-May-2017 | 08:29:13 | 753 | 18.25 | XAMS | 526551 | |
30-May-2017 | 08:28:30 | 431 | 18.25 | XAMS | 525453 | |
30-May-2017 | 08:27:45 | 300 | 18.25 | XAMS | 523716 | |
30-May-2017 | 08:23:09 | 630 | 18.23 | XAMS | 516036 | |
30-May-2017 | 08:20:39 | 749 | 18.235 | XAMS | 511428 | |
30-May-2017 | 08:16:43 | 721 | 18.23 | XAMS | 503435 | |
30-May-2017 | 08:15:54 | 185 | 18.24 | XAMS | 501810 | |
30-May-2017 | 08:15:54 | 500 | 18.24 | XAMS | 501808 | |
30-May-2017 | 08:14:30 | 665 | 18.26 | XAMS | 498420 | |
30-May-2017 | 08:13:13 | 223 | 18.27 | XAMS | 495888 | |
30-May-2017 | 08:13:13 | 418 | 18.27 | XAMS | 495890 | |
30-May-2017 | 08:10:10 | 674 | 18.275 | XAMS | 490091 | |
30-May-2017 | 08:06:54 | 716 | 18.28 | XAMS | 484304 | |
30-May-2017 | 08:05:38 | 743 | 18.28 | XAMS | 482215 | |
30-May-2017 | 08:01:33 | 106 | 18.28 | XAMS | 476014 | |
30-May-2017 | 08:00:07 | 675 | 18.28 | XAMS | 473540 | |
30-May-2017 | 07:54:28 | 753 | 18.275 | XAMS | 464296 | |
30-May-2017 | 07:54:07 | 138 | 18.28 | XAMS | 463652 | |
30-May-2017 | 07:54:07 | 568 | 18.28 | XAMS | 463650 | |
30-May-2017 | 07:50:30 | 285 | 18.275 | XAMS | 458061 | |
30-May-2017 | 07:50:30 | 345 | 18.275 | XAMS | 458059 | |
30-May-2017 | 07:50:30 | 338 | 18.275 | XAMS | 458041 | |
30-May-2017 | 07:50:30 | 400 | 18.275 | XAMS | 458039 | |
30-May-2017 | 07:50:30 | 846 | 18.275 | XAMS | 458032 | |
30-May-2017 | 07:47:27 | 754 | 18.25 | XAMS | 452824 | |
30-May-2017 | 07:39:03 | 764 | 18.215 | XAMS | 438077 | |
30-May-2017 | 07:36:15 | 728 | 18.225 | XAMS | 433412 | |
30-May-2017 | 07:33:48 | 108 | 18.23 | XAMS | 428768 | |
30-May-2017 | 07:33:48 | 650 | 18.23 | XAMS | 428766 | |
30-May-2017 | 07:33:48 | 820 | 18.23 | XAMS | 428762 | |
30-May-2017 | 07:33:04 | 768 | 18.24 | XAMS | 427680 | |
30-May-2017 | 07:28:48 | 305 | 18.21 | XAMS | 420139 | |
30-May-2017 | 07:28:48 | 410 | 18.21 | XAMS | 420137 | |
30-May-2017 | 07:26:02 | 641 | 18.195 | XAMS | 414900 | |
30-May-2017 | 07:22:55 | 587 | 18.185 | XAMS | 409617 | |
30-May-2017 | 07:22:55 | 153 | 18.185 | XAMS | 409615 | |
30-May-2017 | 07:21:29 | 732 | 18.17 | XAMS | 406928 | |
30-May-2017 | 07:19:34 | 73 | 18.18 | XAMS | 403306 | |
30-May-2017 | 07:19:17 | 610 | 18.18 | XAMS | 402861 | |
30-May-2017 | 07:18:55 | 635 | 18.185 | XAMS | 402234 | |
30-May-2017 | 07:15:12 | 204 | 18.19 | XAMS | 395050 | |
30-May-2017 | 07:15:09 | 568 | 18.19 | XAMS | 394834 | |
30-May-2017 | 07:13:21 | 691 | 18.195 | XAMS | 391160 | |
30-May-2017 | 07:11:34 | 728 | 18.195 | XAMS | 387354 | |
30-May-2017 | 07:09:22 | 547 | 18.17 | XAMS | 382364 | |
30-May-2017 | 07:09:22 | 180 | 18.17 | XAMS | 382362 | |
30-May-2017 | 07:06:00 | 93 | 18.185 | XAMS | 374375 | |
30-May-2017 | 07:06:00 | 224 | 18.185 | XAMS | 374373 | |
30-May-2017 | 07:06:00 | 400 | 18.185 | XAMS | 374370 | |
30-May-2017 | 07:06:00 | 209 | 18.185 | XAMS | 374335 | |
30-May-2017 | 07:06:00 | 503 | 18.185 | XAMS | 374332 | |
30-May-2017 | 07:03:31 | 688 | 18.165 | XAMS | 369028 | |
30-May-2017 | 07:02:02 | 764 | 18.155 | XAMS | 365943 | |
30-May-2017 | 07:00:54 | 675 | 18.145 | XAMS | 363588 | |
30-May-2017 | 07:00:34 | 700 | 18.155 | XAMS | 362655 | |
30-May-2017 | 07:00:34 | 667 | 18.155 | XAMS | 362635 | |
30-May-2017 | 07:00:29 | 801 | 18.16 | XAMS | 362193 |
Related Shares:
Relx