11th Apr 2017 17:42
11 April 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 159,068 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1585.3297 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,784,577 ordinary shares in treasury, and has 1,075,938,458 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 9,369,290 shares.
RELX NV announces that today it purchased through UBS Limited 141,628 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.6321 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 61,550,026 ordinary shares in treasury, and has 959,279,930 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 8,345,648 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: | 11 April 2017 |
Number of ordinary shares purchased: | 159,068 |
Volume weighted average price paid per share (p): | 1585.3297 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
11-Apr-2017 | 15:26:56 | 1,059 | 1583.00 | XLON | 1238718 | |
11-Apr-2017 | 15:24:48 | 780 | 1583.00 | XLON | 1233277 | |
11-Apr-2017 | 15:24:48 | 562 | 1583.00 | XLON | 1233275 | |
11-Apr-2017 | 15:24:48 | 252 | 1583.00 | XLON | 1233273 | |
11-Apr-2017 | 15:24:48 | 360 | 1583.00 | XLON | 1233271 | |
11-Apr-2017 | 15:24:48 | 515 | 1583.00 | XLON | 1233269 | |
11-Apr-2017 | 15:24:45 | 159 | 1583.00 | XLON | 1233110 | |
11-Apr-2017 | 15:24:41 | 180 | 1583.00 | XLON | 1232903 | |
11-Apr-2017 | 15:24:41 | 1,212 | 1583.00 | XLON | 1232901 | |
11-Apr-2017 | 15:24:36 | 716 | 1583.00 | XLON | 1232650 | |
11-Apr-2017 | 15:24:35 | 80 | 1583.00 | XLON | 1232627 | |
11-Apr-2017 | 15:23:45 | 328 | 1583.00 | XLON | 1230365 | |
11-Apr-2017 | 15:23:42 | 49 | 1583.00 | XLON | 1230271 | |
11-Apr-2017 | 15:19:39 | 481 | 1582.00 | XLON | 1219230 | |
11-Apr-2017 | 15:19:39 | 848 | 1582.00 | XLON | 1219228 | |
11-Apr-2017 | 15:19:39 | 1,699 | 1582.00 | XLON | 1219226 | |
11-Apr-2017 | 15:19:39 | 819 | 1582.00 | XLON | 1219224 | |
11-Apr-2017 | 15:10:50 | 1,435 | 1581.00 | XLON | 1197747 | |
11-Apr-2017 | 15:10:50 | 1,413 | 1581.00 | XLON | 1197745 | |
11-Apr-2017 | 15:05:18 | 1,578 | 1581.00 | XLON | 1184628 | |
11-Apr-2017 | 15:01:45 | 1,457 | 1580.00 | XLON | 1175718 | |
11-Apr-2017 | 14:57:35 | 314 | 1579.00 | XLON | 1162829 | |
11-Apr-2017 | 14:57:33 | 200 | 1579.00 | XLON | 1162716 | |
11-Apr-2017 | 14:57:33 | 100 | 1579.00 | XLON | 1162714 | |
11-Apr-2017 | 14:57:33 | 862 | 1579.00 | XLON | 1162709 | |
11-Apr-2017 | 14:57:28 | 1,364 | 1579.00 | XLON | 1162256 | |
11-Apr-2017 | 14:57:27 | 12 | 1579.00 | XLON | 1162121 | |
11-Apr-2017 | 14:57:25 | 257 | 1579.00 | XLON | 1162023 | |
11-Apr-2017 | 14:51:51 | 1,314 | 1580.00 | XLON | 1147610 | |
11-Apr-2017 | 14:48:55 | 54 | 1582.00 | XLON | 1139334 | |
11-Apr-2017 | 14:48:55 | 1,392 | 1582.00 | XLON | 1139332 | |
11-Apr-2017 | 14:43:40 | 508 | 1582.00 | XLON | 1126833 | |
11-Apr-2017 | 14:43:39 | 334 | 1582.00 | XLON | 1126808 | |
11-Apr-2017 | 14:43:39 | 700 | 1582.00 | XLON | 1126654 | |
11-Apr-2017 | 14:40:06 | 582 | 1584.00 | XLON | 1118260 | |
11-Apr-2017 | 14:40:06 | 800 | 1584.00 | XLON | 1118258 | |
11-Apr-2017 | 14:39:35 | 114 | 1584.00 | XLON | 1116766 | |
11-Apr-2017 | 14:39:35 | 1,411 | 1584.00 | XLON | 1116764 | |
11-Apr-2017 | 14:34:13 | 1,419 | 1584.00 | XLON | 1103120 | |
11-Apr-2017 | 14:30:02 | 1,419 | 1586.00 | XLON | 1092887 | |
11-Apr-2017 | 14:25:24 | 1,087 | 1585.00 | XLON | 1081041 | |
11-Apr-2017 | 14:25:24 | 480 | 1585.00 | XLON | 1081039 | |
11-Apr-2017 | 14:23:06 | 1,552 | 1585.00 | XLON | 1074838 | |
11-Apr-2017 | 14:17:41 | 1,527 | 1586.00 | XLON | 1062190 | |
11-Apr-2017 | 14:15:54 | 1,357 | 1587.00 | XLON | 1057595 | |
11-Apr-2017 | 14:15:54 | 593 | 1587.00 | XLON | 1057593 | |
11-Apr-2017 | 14:15:29 | 809 | 1587.00 | XLON | 1056705 | |
11-Apr-2017 | 14:08:37 | 413 | 1588.00 | XLON | 1042428 | |
11-Apr-2017 | 14:08:37 | 500 | 1588.00 | XLON | 1042426 | |
11-Apr-2017 | 14:08:37 | 500 | 1588.00 | XLON | 1042424 | |
11-Apr-2017 | 14:08:37 | 1,236 | 1588.00 | XLON | 1042410 | |
11-Apr-2017 | 14:08:37 | 252 | 1588.00 | XLON | 1042408 | |
11-Apr-2017 | 14:02:13 | 29 | 1589.00 | XLON | 1026547 | |
11-Apr-2017 | 14:02:13 | 1,339 | 1589.00 | XLON | 1026545 | |
11-Apr-2017 | 13:54:35 | 1,572 | 1588.00 | XLON | 1008040 | |
11-Apr-2017 | 13:54:28 | 1,435 | 1588.00 | XLON | 1007717 | |
11-Apr-2017 | 13:48:58 | 1,271 | 1588.00 | XLON | 994583 | |
11-Apr-2017 | 13:45:06 | 1,360 | 1588.00 | XLON | 985118 | |
11-Apr-2017 | 13:40:19 | 334 | 1588.00 | XLON | 975880 | |
11-Apr-2017 | 13:40:19 | 1,110 | 1588.00 | XLON | 975878 | |
11-Apr-2017 | 13:38:02 | 1,039 | 1589.00 | XLON | 971672 | |
11-Apr-2017 | 13:38:02 | 532 | 1589.00 | XLON | 971670 | |
11-Apr-2017 | 13:36:07 | 1,282 | 1589.00 | XLON | 967580 | |
11-Apr-2017 | 13:34:08 | 1,465 | 1589.00 | XLON | 962226 | |
11-Apr-2017 | 13:26:35 | 1,531 | 1588.00 | XLON | 945907 | |
11-Apr-2017 | 13:26:35 | 10 | 1588.00 | XLON | 945905 | |
11-Apr-2017 | 13:24:51 | 1,288 | 1588.00 | XLON | 943683 | |
11-Apr-2017 | 13:20:26 | 1,522 | 1587.00 | XLON | 937884 | |
11-Apr-2017 | 13:13:19 | 1,238 | 1588.00 | XLON | 928929 | |
11-Apr-2017 | 13:13:19 | 65 | 1588.00 | XLON | 928927 | |
11-Apr-2017 | 13:04:42 | 215 | 1587.00 | XLON | 917950 | |
11-Apr-2017 | 13:04:42 | 1,075 | 1587.00 | XLON | 917948 | |
11-Apr-2017 | 13:04:42 | 1,471 | 1587.00 | XLON | 917946 | |
11-Apr-2017 | 13:04:42 | 1,554 | 1587.00 | XLON | 917944 | |
11-Apr-2017 | 12:55:26 | 1,881 | 1587.00 | XLON | 906477 | |
11-Apr-2017 | 12:43:13 | 1,476 | 1585.00 | XLON | 892616 | |
11-Apr-2017 | 12:36:51 | 1,411 | 1585.00 | XLON | 885669 | |
11-Apr-2017 | 12:28:59 | 1,454 | 1584.00 | XLON | 875813 | |
11-Apr-2017 | 12:27:28 | 1,567 | 1584.00 | XLON | 873970 | |
11-Apr-2017 | 12:19:51 | 1,646 | 1584.00 | XLON | 865759 | |
11-Apr-2017 | 12:19:51 | 231 | 1584.00 | XLON | 865757 | |
11-Apr-2017 | 12:14:59 | 1,504 | 1584.00 | XLON | 860577 | |
11-Apr-2017 | 12:14:59 | 1,450 | 1584.00 | XLON | 860575 | |
11-Apr-2017 | 11:51:10 | 1,583 | 1583.00 | XLON | 835840 | |
11-Apr-2017 | 11:48:11 | 1,477 | 1584.00 | XLON | 833574 | |
11-Apr-2017 | 11:33:34 | 1,378 | 1584.00 | XLON | 821857 | |
11-Apr-2017 | 11:26:52 | 1,438 | 1585.00 | XLON | 816358 | |
11-Apr-2017 | 11:20:37 | 1,419 | 1586.00 | XLON | 811565 | |
11-Apr-2017 | 11:20:37 | 43 | 1586.00 | XLON | 811563 | |
11-Apr-2017 | 11:16:04 | 492 | 1586.00 | XLON | 807541 | |
11-Apr-2017 | 11:16:04 | 1,002 | 1586.00 | XLON | 807539 | |
11-Apr-2017 | 11:14:59 | 1,323 | 1587.00 | XLON | 806561 | |
11-Apr-2017 | 11:06:41 | 1,307 | 1589.00 | XLON | 799208 | |
11-Apr-2017 | 10:59:54 | 357 | 1588.00 | XLON | 792523 | |
11-Apr-2017 | 10:59:54 | 1,132 | 1588.00 | XLON | 792521 | |
11-Apr-2017 | 10:58:12 | 1,096 | 1588.00 | XLON | 790599 | |
11-Apr-2017 | 10:58:12 | 279 | 1588.00 | XLON | 790601 | |
11-Apr-2017 | 10:53:04 | 1,531 | 1589.00 | XLON | 785888 | |
11-Apr-2017 | 10:48:04 | 1,417 | 1589.00 | XLON | 781793 | |
11-Apr-2017 | 10:44:18 | 208 | 1589.00 | XLON | 778912 | |
11-Apr-2017 | 10:44:18 | 1,220 | 1589.00 | XLON | 778910 | |
11-Apr-2017 | 10:43:15 | 588 | 1589.00 | XLON | 778010 | |
11-Apr-2017 | 10:43:15 | 923 | 1589.00 | XLON | 778008 | |
11-Apr-2017 | 10:28:14 | 1,460 | 1589.00 | XLON | 764806 | |
11-Apr-2017 | 10:23:34 | 1,105 | 1589.00 | XLON | 760469 | |
11-Apr-2017 | 10:23:34 | 264 | 1589.00 | XLON | 760467 | |
11-Apr-2017 | 10:22:50 | 42 | 1589.00 | XLON | 759544 | |
11-Apr-2017 | 10:12:57 | 488 | 1589.00 | XLON | 749456 | |
11-Apr-2017 | 10:12:57 | 1,039 | 1589.00 | XLON | 749454 | |
11-Apr-2017 | 10:08:58 | 1,471 | 1589.00 | XLON | 745770 | |
11-Apr-2017 | 10:01:05 | 1,552 | 1590.00 | XLON | 736820 | |
11-Apr-2017 | 09:58:14 | 1,403 | 1589.00 | XLON | 730540 | |
11-Apr-2017 | 09:44:40 | 1,372 | 1585.00 | XLON | 707470 | |
11-Apr-2017 | 09:43:14 | 1,518 | 1585.00 | XLON | 705541 | |
11-Apr-2017 | 09:32:20 | 1,581 | 1586.00 | XLON | 691435 | |
11-Apr-2017 | 09:32:20 | 342 | 1586.00 | XLON | 691433 | |
11-Apr-2017 | 09:29:45 | 1,000 | 1586.00 | XLON | 687840 | |
11-Apr-2017 | 09:22:44 | 105 | 1586.00 | XLON | 680367 | |
11-Apr-2017 | 09:17:20 | 1,332 | 1585.00 | XLON | 673723 | |
11-Apr-2017 | 09:16:47 | 697 | 1585.00 | XLON | 673116 | |
11-Apr-2017 | 09:16:10 | 617 | 1585.00 | XLON | 672453 | |
11-Apr-2017 | 09:16:10 | 60 | 1585.00 | XLON | 672451 | |
11-Apr-2017 | 09:14:21 | 1,100 | 1585.00 | XLON | 670253 | |
11-Apr-2017 | 09:14:14 | 308 | 1585.00 | XLON | 670192 | |
11-Apr-2017 | 09:11:31 | 1,649 | 1585.00 | XLON | 666791 | |
11-Apr-2017 | 09:01:59 | 1,557 | 1584.00 | XLON | 654075 | |
11-Apr-2017 | 08:52:49 | 1,500 | 1583.00 | XLON | 641422 | |
11-Apr-2017 | 08:50:48 | 1,559 | 1583.00 | XLON | 638793 | |
11-Apr-2017 | 08:44:15 | 776 | 1582.00 | XLON | 629748 | |
11-Apr-2017 | 08:44:15 | 542 | 1582.00 | XLON | 629746 | |
11-Apr-2017 | 08:35:45 | 1,397 | 1583.00 | XLON | 617413 | |
11-Apr-2017 | 08:30:01 | 989 | 1584.00 | XLON | 608798 | |
11-Apr-2017 | 08:30:01 | 334 | 1584.00 | XLON | 608796 | |
11-Apr-2017 | 08:26:15 | 1,360 | 1586.00 | XLON | 603091 | |
11-Apr-2017 | 08:22:49 | 590 | 1588.00 | XLON | 596777 | |
11-Apr-2017 | 08:22:49 | 800 | 1588.00 | XLON | 596775 | |
11-Apr-2017 | 08:22:49 | 928 | 1588.00 | XLON | 596748 | |
11-Apr-2017 | 08:22:49 | 500 | 1588.00 | XLON | 596746 | |
11-Apr-2017 | 08:18:28 | 1,494 | 1588.00 | XLON | 590037 | |
11-Apr-2017 | 08:14:10 | 1,289 | 1588.00 | XLON | 581778 | |
11-Apr-2017 | 08:13:14 | 1,389 | 1588.00 | XLON | 580583 | |
11-Apr-2017 | 08:08:42 | 8 | 1588.00 | XLON | 572503 | |
11-Apr-2017 | 08:08:42 | 500 | 1588.00 | XLON | 572501 | |
11-Apr-2017 | 08:08:42 | 1,059 | 1588.00 | XLON | 572499 | |
11-Apr-2017 | 08:07:19 | 1,695 | 1588.00 | XLON | 570418 | |
11-Apr-2017 | 08:03:02 | 1,218 | 1588.00 | XLON | 562801 | |
11-Apr-2017 | 08:03:02 | 1,031 | 1588.00 | XLON | 562799 | |
11-Apr-2017 | 07:52:17 | 273 | 1585.00 | XLON | 538103 | |
11-Apr-2017 | 07:52:17 | 500 | 1585.00 | XLON | 538105 | |
11-Apr-2017 | 07:52:17 | 513 | 1585.00 | XLON | 538109 | |
11-Apr-2017 | 07:52:17 | 327 | 1585.00 | XLON | 538097 | |
11-Apr-2017 | 07:52:17 | 794 | 1585.00 | XLON | 538095 | |
11-Apr-2017 | 07:52:17 | 330 | 1585.00 | XLON | 538093 | |
11-Apr-2017 | 07:52:17 | 1,947 | 1585.00 | XLON | 538081 | |
11-Apr-2017 | 07:40:36 | 1,727 | 1584.00 | XLON | 518500 | |
11-Apr-2017 | 07:33:49 | 1,471 | 1582.00 | XLON | 507579 | |
11-Apr-2017 | 07:33:40 | 1,407 | 1583.00 | XLON | 507416 | |
11-Apr-2017 | 07:24:28 | 1,303 | 1584.00 | XLON | 492669 | |
11-Apr-2017 | 07:21:13 | 1,571 | 1585.00 | XLON | 487280 | |
11-Apr-2017 | 07:17:54 | 1,519 | 1585.00 | XLON | 480459 | |
11-Apr-2017 | 07:12:11 | 1,328 | 1584.00 | XLON | 470798 | |
11-Apr-2017 | 07:06:12 | 101 | 1581.00 | XLON | 459613 | |
11-Apr-2017 | 07:05:42 | 228 | 1581.00 | XLON | 458516 | |
11-Apr-2017 | 07:05:42 | 1,040 | 1581.00 | XLON | 458514 | |
11-Apr-2017 | 07:02:06 | 952 | 1581.00 | XLON | 451387 | |
11-Apr-2017 | 07:02:06 | 490 | 1581.00 | XLON | 451385 | |
11-Apr-2017 | 07:00:48 | 226 | 1577.00 | XLON | 448676 | |
11-Apr-2017 | 07:00:30 | 1,510 | 1579.00 | XLON | 447992 | |
11-Apr-2017 | 07:00:29 | 1,477 | 1580.00 | XLON | 447970 |
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: | 11 April 2017 |
Number of ordinary shares purchased: | 141,628 |
Volume weighted average price paid per share (€): | 17.6321 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
11-Apr-2017 | 15:27:36 | 40 | 17.62 | XAMS | 1240194 | |
11-Apr-2017 | 15:27:36 | 702 | 17.62 | XAMS | 1240192 | |
11-Apr-2017 | 15:27:36 | 380 | 17.62 | XAMS | 1240190 | |
11-Apr-2017 | 15:26:56 | 250 | 17.615 | XAMS | 1238709 | |
11-Apr-2017 | 15:26:56 | 400 | 17.615 | XAMS | 1238707 | |
11-Apr-2017 | 15:25:11 | 227 | 17.615 | XAMS | 1234447 | |
11-Apr-2017 | 15:25:11 | 400 | 17.615 | XAMS | 1234445 | |
11-Apr-2017 | 15:25:11 | 748 | 17.615 | XAMS | 1234337 | |
11-Apr-2017 | 15:23:05 | 217 | 17.61 | XAMS | 1228653 | |
11-Apr-2017 | 15:22:50 | 440 | 17.61 | XAMS | 1228110 | |
11-Apr-2017 | 15:22:50 | 60 | 17.61 | XAMS | 1228108 | |
11-Apr-2017 | 15:22:00 | 755 | 17.615 | XAMS | 1226090 | |
11-Apr-2017 | 15:20:50 | 206 | 17.61 | XAMS | 1223070 | |
11-Apr-2017 | 15:20:50 | 585 | 17.61 | XAMS | 1223068 | |
11-Apr-2017 | 15:18:21 | 350 | 17.615 | XAMS | 1215520 | |
11-Apr-2017 | 15:18:21 | 415 | 17.615 | XAMS | 1215518 | |
11-Apr-2017 | 15:18:18 | 694 | 17.62 | XAMS | 1215436 | |
11-Apr-2017 | 15:16:05 | 654 | 17.61 | XAMS | 1209723 | |
11-Apr-2017 | 15:15:12 | 739 | 17.615 | XAMS | 1207554 | |
11-Apr-2017 | 15:15:12 | 662 | 17.615 | XAMS | 1207556 | |
11-Apr-2017 | 15:14:22 | 92 | 17.615 | XAMS | 1205879 | |
11-Apr-2017 | 15:14:22 | 562 | 17.615 | XAMS | 1205877 | |
11-Apr-2017 | 15:11:04 | 18 | 17.6 | XAMS | 1198201 | |
11-Apr-2017 | 15:11:04 | 666 | 17.6 | XAMS | 1198199 | |
11-Apr-2017 | 15:11:04 | 45 | 17.6 | XAMS | 1198197 | |
11-Apr-2017 | 15:09:57 | 828 | 17.605 | XAMS | 1196070 | |
11-Apr-2017 | 15:09:36 | 25 | 17.61 | XAMS | 1194968 | |
11-Apr-2017 | 15:09:36 | 647 | 17.61 | XAMS | 1194966 | |
11-Apr-2017 | 15:09:36 | 400 | 17.61 | XAMS | 1194964 | |
11-Apr-2017 | 15:09:36 | 211 | 17.61 | XAMS | 1194962 | |
11-Apr-2017 | 15:04:50 | 710 | 17.59 | XAMS | 1183267 | |
11-Apr-2017 | 15:04:50 | 388 | 17.59 | XAMS | 1183265 | |
11-Apr-2017 | 15:04:06 | 305 | 17.59 | XAMS | 1181889 | |
11-Apr-2017 | 15:04:06 | 145 | 17.59 | XAMS | 1181887 | |
11-Apr-2017 | 15:03:32 | 572 | 17.59 | XAMS | 1180228 | |
11-Apr-2017 | 15:02:54 | 8 | 17.59 | XAMS | 1178628 | |
11-Apr-2017 | 15:00:16 | 759 | 17.585 | XAMS | 1171510 | |
11-Apr-2017 | 15:00:16 | 1114 | 17.585 | XAMS | 1171478 | |
11-Apr-2017 | 15:00:16 | 712 | 17.585 | XAMS | 1171470 | |
11-Apr-2017 | 15:00:16 | 633 | 17.585 | XAMS | 1171468 | |
11-Apr-2017 | 14:54:00 | 633 | 17.555 | XAMS | 1153919 | |
11-Apr-2017 | 14:51:47 | 716 | 17.565 | XAMS | 1147229 | |
11-Apr-2017 | 14:49:26 | 636 | 17.575 | XAMS | 1141068 | |
11-Apr-2017 | 14:48:55 | 664 | 17.585 | XAMS | 1139330 | |
11-Apr-2017 | 14:46:26 | 423 | 17.585 | XAMS | 1133906 | |
11-Apr-2017 | 14:46:19 | 174 | 17.585 | XAMS | 1133715 | |
11-Apr-2017 | 14:46:19 | 92 | 17.585 | XAMS | 1133713 | |
11-Apr-2017 | 14:46:19 | 68 | 17.585 | XAMS | 1133711 | |
11-Apr-2017 | 14:46:19 | 582 | 17.585 | XAMS | 1133709 | |
11-Apr-2017 | 14:42:07 | 331 | 17.585 | XAMS | 1123083 | |
11-Apr-2017 | 14:42:07 | 303 | 17.585 | XAMS | 1123081 | |
11-Apr-2017 | 14:40:19 | 691 | 17.59 | XAMS | 1118851 | |
11-Apr-2017 | 14:40:01 | 682 | 17.595 | XAMS | 1117923 | |
11-Apr-2017 | 14:36:34 | 190 | 17.59 | XAMS | 1109783 | |
11-Apr-2017 | 14:36:31 | 430 | 17.59 | XAMS | 1109713 | |
11-Apr-2017 | 14:35:11 | 61 | 17.595 | XAMS | 1106172 | |
11-Apr-2017 | 14:35:11 | 591 | 17.595 | XAMS | 1106169 | |
11-Apr-2017 | 14:33:01 | 253 | 17.61 | XAMS | 1099713 | |
11-Apr-2017 | 14:33:01 | 400 | 17.61 | XAMS | 1099710 | |
11-Apr-2017 | 14:33:01 | 26 | 17.61 | XAMS | 1099691 | |
11-Apr-2017 | 14:32:52 | 600 | 17.61 | XAMS | 1099360 | |
11-Apr-2017 | 14:30:43 | 705 | 17.62 | XAMS | 1094743 | |
11-Apr-2017 | 14:29:54 | 646 | 17.625 | XAMS | 1092610 | |
11-Apr-2017 | 14:25:24 | 62 | 17.615 | XAMS | 1081064 | |
11-Apr-2017 | 14:25:24 | 392 | 17.615 | XAMS | 1081062 | |
11-Apr-2017 | 14:25:24 | 100 | 17.615 | XAMS | 1081053 | |
11-Apr-2017 | 14:25:24 | 100 | 17.615 | XAMS | 1081049 | |
11-Apr-2017 | 14:25:24 | 285 | 17.62 | XAMS | 1081026 | |
11-Apr-2017 | 14:25:24 | 350 | 17.62 | XAMS | 1081024 | |
11-Apr-2017 | 14:22:40 | 663 | 17.625 | XAMS | 1073748 | |
11-Apr-2017 | 14:22:40 | 670 | 17.625 | XAMS | 1073745 | |
11-Apr-2017 | 14:18:52 | 704 | 17.625 | XAMS | 1064881 | |
11-Apr-2017 | 14:18:52 | 56 | 17.625 | XAMS | 1064879 | |
11-Apr-2017 | 14:17:58 | 881 | 17.625 | XAMS | 1062816 | |
11-Apr-2017 | 14:17:32 | 745 | 17.63 | XAMS | 1061901 | |
11-Apr-2017 | 14:12:44 | 706 | 17.63 | XAMS | 1050601 | |
11-Apr-2017 | 14:08:37 | 708 | 17.635 | XAMS | 1042486 | |
11-Apr-2017 | 14:08:37 | 701 | 17.64 | XAMS | 1042396 | |
11-Apr-2017 | 14:07:26 | 641 | 17.645 | XAMS | 1039552 | |
11-Apr-2017 | 14:02:13 | 707 | 17.65 | XAMS | 1026490 | |
11-Apr-2017 | 14:02:13 | 709 | 17.65 | XAMS | 1026488 | |
11-Apr-2017 | 13:59:06 | 655 | 17.635 | XAMS | 1017813 | |
11-Apr-2017 | 13:57:47 | 734 | 17.64 | XAMS | 1014765 | |
11-Apr-2017 | 13:54:33 | 54 | 17.65 | XAMS | 1007923 | |
11-Apr-2017 | 13:54:33 | 244 | 17.65 | XAMS | 1007921 | |
11-Apr-2017 | 13:54:33 | 366 | 17.65 | XAMS | 1007919 | |
11-Apr-2017 | 13:54:12 | 747 | 17.645 | XAMS | 1007271 | |
11-Apr-2017 | 13:53:32 | 765 | 17.645 | XAMS | 1006001 | |
11-Apr-2017 | 13:48:36 | 692 | 17.645 | XAMS | 993774 | |
11-Apr-2017 | 13:48:36 | 210 | 17.645 | XAMS | 993772 | |
11-Apr-2017 | 13:48:27 | 517 | 17.645 | XAMS | 993334 | |
11-Apr-2017 | 13:44:52 | 662 | 17.64 | XAMS | 984610 | |
11-Apr-2017 | 13:41:47 | 296 | 17.63 | XAMS | 978888 | |
11-Apr-2017 | 13:41:47 | 400 | 17.63 | XAMS | 978886 | |
11-Apr-2017 | 13:40:16 | 768 | 17.635 | XAMS | 975782 | |
11-Apr-2017 | 13:38:10 | 7 | 17.64 | XAMS | 971897 | |
11-Apr-2017 | 13:38:10 | 702 | 17.64 | XAMS | 971895 | |
11-Apr-2017 | 13:36:11 | 725 | 17.64 | XAMS | 967740 | |
11-Apr-2017 | 13:36:07 | 753 | 17.645 | XAMS | 967582 | |
11-Apr-2017 | 13:34:08 | 28 | 17.64 | XAMS | 962230 | |
11-Apr-2017 | 13:34:08 | 731 | 17.64 | XAMS | 962232 | |
11-Apr-2017 | 13:34:08 | 664 | 17.64 | XAMS | 962228 | |
11-Apr-2017 | 13:30:01 | 907 | 17.63 | XAMS | 951910 | |
11-Apr-2017 | 13:26:35 | 807 | 17.62 | XAMS | 945909 | |
11-Apr-2017 | 13:25:52 | 619 | 17.625 | XAMS | 945074 | |
11-Apr-2017 | 13:25:52 | 692 | 17.625 | XAMS | 945072 | |
11-Apr-2017 | 13:20:07 | 595 | 17.615 | XAMS | 937406 | |
11-Apr-2017 | 13:20:06 | 198 | 17.615 | XAMS | 937382 | |
11-Apr-2017 | 13:16:53 | 895 | 17.62 | XAMS | 933598 | |
11-Apr-2017 | 13:13:20 | 717 | 17.625 | XAMS | 928936 | |
11-Apr-2017 | 13:13:20 | 763 | 17.625 | XAMS | 928938 | |
11-Apr-2017 | 13:04:40 | 736 | 17.625 | XAMS | 917834 | |
11-Apr-2017 | 12:58:44 | 732 | 17.62 | XAMS | 910002 | |
11-Apr-2017 | 12:55:26 | 671 | 17.62 | XAMS | 906488 | |
11-Apr-2017 | 12:55:26 | 365 | 17.62 | XAMS | 906485 | |
11-Apr-2017 | 12:55:26 | 476 | 17.62 | XAMS | 906483 | |
11-Apr-2017 | 12:52:48 | 1356 | 17.625 | XAMS | 903447 | |
11-Apr-2017 | 12:52:48 | 236 | 17.625 | XAMS | 903445 | |
11-Apr-2017 | 12:40:20 | 202 | 17.605 | XAMS | 888930 | |
11-Apr-2017 | 12:38:32 | 720 | 17.605 | XAMS | 887217 | |
11-Apr-2017 | 12:38:32 | 289 | 17.605 | XAMS | 887219 | |
11-Apr-2017 | 12:38:30 | 838 | 17.605 | XAMS | 887183 | |
11-Apr-2017 | 12:36:51 | 1115 | 17.605 | XAMS | 885667 | |
11-Apr-2017 | 12:36:51 | 843 | 17.605 | XAMS | 885665 | |
11-Apr-2017 | 12:21:12 | 706 | 17.585 | XAMS | 867126 | |
11-Apr-2017 | 12:14:59 | 638 | 17.58 | XAMS | 860587 | |
11-Apr-2017 | 12:08:38 | 237 | 17.585 | XAMS | 854409 | |
11-Apr-2017 | 12:08:38 | 390 | 17.585 | XAMS | 854407 | |
11-Apr-2017 | 12:08:38 | 614 | 17.585 | XAMS | 854401 | |
11-Apr-2017 | 12:08:38 | 72 | 17.585 | XAMS | 854405 | |
11-Apr-2017 | 12:08:38 | 629 | 17.585 | XAMS | 854403 | |
11-Apr-2017 | 11:57:58 | 262 | 17.585 | XAMS | 842282 | |
11-Apr-2017 | 11:57:58 | 364 | 17.585 | XAMS | 842280 | |
11-Apr-2017 | 11:57:58 | 59 | 17.585 | XAMS | 842278 | |
11-Apr-2017 | 11:57:58 | 610 | 17.585 | XAMS | 842276 | |
11-Apr-2017 | 11:55:27 | 116 | 17.585 | XAMS | 840182 | |
11-Apr-2017 | 11:50:45 | 697 | 17.57 | XAMS | 835485 | |
11-Apr-2017 | 11:50:45 | 72 | 17.57 | XAMS | 835483 | |
11-Apr-2017 | 11:47:08 | 675 | 17.58 | XAMS | 832878 | |
11-Apr-2017 | 11:43:42 | 535 | 17.59 | XAMS | 830155 | |
11-Apr-2017 | 11:43:40 | 208 | 17.59 | XAMS | 830117 | |
11-Apr-2017 | 11:40:10 | 639 | 17.59 | XAMS | 827306 | |
11-Apr-2017 | 11:35:58 | 762 | 17.575 | XAMS | 823914 | |
11-Apr-2017 | 11:33:24 | 663 | 17.58 | XAMS | 821726 | |
11-Apr-2017 | 11:32:39 | 107 | 17.58 | XAMS | 821095 | |
11-Apr-2017 | 11:32:39 | 255 | 17.58 | XAMS | 821093 | |
11-Apr-2017 | 11:32:39 | 68 | 17.58 | XAMS | 821091 | |
11-Apr-2017 | 11:32:39 | 200 | 17.58 | XAMS | 821089 | |
11-Apr-2017 | 11:26:37 | 379 | 17.595 | XAMS | 816195 | |
11-Apr-2017 | 11:26:37 | 270 | 17.595 | XAMS | 816193 | |
11-Apr-2017 | 11:26:06 | 138 | 17.6 | XAMS | 815815 | |
11-Apr-2017 | 11:26:04 | 617 | 17.6 | XAMS | 815797 | |
11-Apr-2017 | 11:24:14 | 66 | 17.59 | XAMS | 814514 | |
11-Apr-2017 | 11:24:14 | 427 | 17.59 | XAMS | 814512 | |
11-Apr-2017 | 11:20:26 | 230 | 17.6 | XAMS | 811343 | |
11-Apr-2017 | 11:20:26 | 400 | 17.6 | XAMS | 811341 | |
11-Apr-2017 | 11:20:26 | 675 | 17.6 | XAMS | 811339 | |
11-Apr-2017 | 11:16:04 | 750 | 17.6 | XAMS | 807537 | |
11-Apr-2017 | 11:15:25 | 664 | 17.615 | XAMS | 807065 | |
11-Apr-2017 | 11:13:24 | 30 | 17.615 | XAMS | 805244 | |
11-Apr-2017 | 11:13:24 | 649 | 17.615 | XAMS | 805242 | |
11-Apr-2017 | 11:11:00 | 222 | 17.62 | XAMS | 803036 | |
11-Apr-2017 | 11:11:00 | 400 | 17.62 | XAMS | 803034 | |
11-Apr-2017 | 11:11:00 | 738 | 17.62 | XAMS | 803031 | |
11-Apr-2017 | 11:09:13 | 686 | 17.61 | XAMS | 801519 | |
11-Apr-2017 | 11:07:20 | 395 | 17.625 | XAMS | 799811 | |
11-Apr-2017 | 11:07:05 | 309 | 17.625 | XAMS | 799552 | |
11-Apr-2017 | 11:06:41 | 719 | 17.645 | XAMS | 799210 | |
11-Apr-2017 | 11:04:58 | 727 | 17.645 | XAMS | 797850 | |
11-Apr-2017 | 11:04:02 | 716 | 17.65 | XAMS | 796893 | |
11-Apr-2017 | 11:00:01 | 627 | 17.645 | XAMS | 792686 | |
11-Apr-2017 | 10:55:17 | 764 | 17.65 | XAMS | 787794 | |
11-Apr-2017 | 10:53:04 | 738 | 17.655 | XAMS | 785890 | |
11-Apr-2017 | 10:50:50 | 769 | 17.66 | XAMS | 784207 | |
11-Apr-2017 | 10:48:04 | 708 | 17.65 | XAMS | 781795 | |
11-Apr-2017 | 10:45:10 | 400 | 17.655 | XAMS | 779733 | |
11-Apr-2017 | 10:45:10 | 239 | 17.655 | XAMS | 779735 | |
11-Apr-2017 | 10:44:18 | 610 | 17.655 | XAMS | 778908 | |
11-Apr-2017 | 10:44:18 | 128 | 17.655 | XAMS | 778906 | |
11-Apr-2017 | 10:42:45 | 773 | 17.66 | XAMS | 777660 | |
11-Apr-2017 | 10:42:45 | 640 | 17.66 | XAMS | 777658 | |
11-Apr-2017 | 10:35:53 | 664 | 17.65 | XAMS | 771541 | |
11-Apr-2017 | 10:28:55 | 718 | 17.65 | XAMS | 765277 | |
11-Apr-2017 | 10:28:14 | 724 | 17.655 | XAMS | 764813 | |
11-Apr-2017 | 10:21:11 | 325 | 17.65 | XAMS | 757580 | |
11-Apr-2017 | 10:21:11 | 608 | 17.65 | XAMS | 757576 | |
11-Apr-2017 | 10:19:59 | 61 | 17.65 | XAMS | 756159 | |
11-Apr-2017 | 10:16:10 | 496 | 17.655 | XAMS | 752251 | |
11-Apr-2017 | 10:16:10 | 155 | 17.655 | XAMS | 752249 | |
11-Apr-2017 | 10:12:38 | 678 | 17.655 | XAMS | 749089 | |
11-Apr-2017 | 10:10:04 | 72 | 17.66 | XAMS | 746759 | |
11-Apr-2017 | 10:09:42 | 666 | 17.66 | XAMS | 746471 | |
11-Apr-2017 | 10:08:58 | 606 | 17.665 | XAMS | 745796 | |
11-Apr-2017 | 10:08:58 | 144 | 17.665 | XAMS | 745791 | |
11-Apr-2017 | 10:01:50 | 636 | 17.67 | XAMS | 737614 | |
11-Apr-2017 | 10:01:48 | 691 | 17.675 | XAMS | 737581 | |
11-Apr-2017 | 10:01:05 | 431 | 17.68 | XAMS | 736824 | |
11-Apr-2017 | 10:01:05 | 269 | 17.68 | XAMS | 736822 | |
11-Apr-2017 | 10:00:35 | 816 | 17.675 | XAMS | 736000 | |
11-Apr-2017 | 09:57:56 | 744 | 17.665 | XAMS | 730115 | |
11-Apr-2017 | 09:54:27 | 370 | 17.65 | XAMS | 723986 | |
11-Apr-2017 | 09:54:27 | 200 | 17.65 | XAMS | 723984 | |
11-Apr-2017 | 09:54:27 | 400 | 17.65 | XAMS | 723988 | |
11-Apr-2017 | 09:54:27 | 105 | 17.65 | XAMS | 723990 | |
11-Apr-2017 | 09:54:27 | 1620 | 17.65 | XAMS | 723982 | |
11-Apr-2017 | 09:37:04 | 738 | 17.625 | XAMS | 697284 | |
11-Apr-2017 | 09:30:16 | 625 | 17.63 | XAMS | 688625 | |
11-Apr-2017 | 09:29:44 | 333 | 17.635 | XAMS | 687826 | |
11-Apr-2017 | 09:29:44 | 424 | 17.635 | XAMS | 687824 | |
11-Apr-2017 | 09:25:48 | 279 | 17.64 | XAMS | 683634 | |
11-Apr-2017 | 09:25:48 | 162 | 17.64 | XAMS | 683622 | |
11-Apr-2017 | 09:25:48 | 205 | 17.64 | XAMS | 683620 | |
11-Apr-2017 | 09:20:17 | 744 | 17.64 | XAMS | 677529 | |
11-Apr-2017 | 09:20:08 | 683 | 17.645 | XAMS | 677333 | |
11-Apr-2017 | 09:18:47 | 762 | 17.645 | XAMS | 675460 | |
11-Apr-2017 | 09:09:07 | 721 | 17.635 | XAMS | 663828 | |
11-Apr-2017 | 09:05:07 | 653 | 17.64 | XAMS | 658546 | |
11-Apr-2017 | 09:01:25 | 757 | 17.635 | XAMS | 653229 | |
11-Apr-2017 | 08:57:45 | 700 | 17.63 | XAMS | 648147 | |
11-Apr-2017 | 08:50:47 | 767 | 17.635 | XAMS | 638744 | |
11-Apr-2017 | 08:50:05 | 723 | 17.64 | XAMS | 637621 | |
11-Apr-2017 | 08:48:58 | 561 | 17.635 | XAMS | 635634 | |
11-Apr-2017 | 08:43:29 | 9 | 17.63 | XAMS | 628771 | |
11-Apr-2017 | 08:43:29 | 622 | 17.63 | XAMS | 628769 | |
11-Apr-2017 | 08:40:13 | 146 | 17.63 | XAMS | 624234 | |
11-Apr-2017 | 08:40:13 | 562 | 17.63 | XAMS | 624232 | |
11-Apr-2017 | 08:35:58 | 614 | 17.625 | XAMS | 618022 | |
11-Apr-2017 | 08:35:56 | 43 | 17.625 | XAMS | 617884 | |
11-Apr-2017 | 08:33:52 | 530 | 17.63 | XAMS | 614476 | |
11-Apr-2017 | 08:32:52 | 100 | 17.63 | XAMS | 613219 | |
11-Apr-2017 | 08:29:54 | 708 | 17.64 | XAMS | 608565 | |
11-Apr-2017 | 08:26:15 | 287 | 17.645 | XAMS | 603093 | |
11-Apr-2017 | 08:26:15 | 343 | 17.645 | XAMS | 603095 | |
11-Apr-2017 | 08:23:22 | 636 | 17.66 | XAMS | 597913 | |
11-Apr-2017 | 08:22:49 | 255 | 17.67 | XAMS | 596767 | |
11-Apr-2017 | 08:22:49 | 400 | 17.67 | XAMS | 596762 | |
11-Apr-2017 | 08:22:49 | 299 | 17.67 | XAMS | 596744 | |
11-Apr-2017 | 08:22:49 | 400 | 17.67 | XAMS | 596742 | |
11-Apr-2017 | 08:18:28 | 626 | 17.665 | XAMS | 590057 | |
11-Apr-2017 | 08:13:14 | 683 | 17.67 | XAMS | 580568 | |
11-Apr-2017 | 08:08:42 | 762 | 17.68 | XAMS | 572519 | |
11-Apr-2017 | 08:07:53 | 672 | 17.69 | XAMS | 571375 | |
11-Apr-2017 | 08:07:18 | 767 | 17.685 | XAMS | 570391 | |
11-Apr-2017 | 08:02:56 | 126 | 17.69 | XAMS | 562384 | |
11-Apr-2017 | 08:02:56 | 557 | 17.69 | XAMS | 562382 | |
11-Apr-2017 | 08:02:56 | 177 | 17.69 | XAMS | 562372 | |
11-Apr-2017 | 08:02:56 | 464 | 17.69 | XAMS | 562369 | |
11-Apr-2017 | 08:00:14 | 752 | 17.675 | XAMS | 556576 | |
11-Apr-2017 | 07:54:32 | 138 | 17.675 | XAMS | 542258 | |
11-Apr-2017 | 07:54:32 | 487 | 17.675 | XAMS | 542260 | |
11-Apr-2017 | 07:54:24 | 347 | 17.68 | XAMS | 542014 | |
11-Apr-2017 | 07:54:24 | 400 | 17.68 | XAMS | 542012 | |
11-Apr-2017 | 07:50:33 | 700 | 17.68 | XAMS | 535097 | |
11-Apr-2017 | 07:48:00 | 95 | 17.675 | XAMS | 531137 | |
11-Apr-2017 | 07:48:00 | 600 | 17.675 | XAMS | 531134 | |
11-Apr-2017 | 07:45:08 | 56 | 17.655 | XAMS | 526209 | |
11-Apr-2017 | 07:44:05 | 300 | 17.655 | XAMS | 524350 | |
11-Apr-2017 | 07:44:00 | 300 | 17.655 | XAMS | 524222 | |
11-Apr-2017 | 07:41:56 | 654 | 17.665 | XAMS | 520778 | |
11-Apr-2017 | 07:39:33 | 453 | 17.67 | XAMS | 516272 | |
11-Apr-2017 | 07:39:25 | 181 | 17.67 | XAMS | 516126 | |
11-Apr-2017 | 07:36:36 | 623 | 17.66 | XAMS | 511733 | |
11-Apr-2017 | 07:36:36 | 94 | 17.66 | XAMS | 511731 | |
11-Apr-2017 | 07:33:40 | 86 | 17.66 | XAMS | 507422 | |
11-Apr-2017 | 07:33:40 | 55 | 17.66 | XAMS | 507420 | |
11-Apr-2017 | 07:33:40 | 562 | 17.66 | XAMS | 507418 | |
11-Apr-2017 | 07:31:07 | 666 | 17.67 | XAMS | 503845 | |
11-Apr-2017 | 07:29:49 | 34 | 17.67 | XAMS | 501705 | |
11-Apr-2017 | 07:29:49 | 587 | 17.67 | XAMS | 501703 | |
11-Apr-2017 | 07:29:46 | 200 | 17.675 | XAMS | 501622 | |
11-Apr-2017 | 07:29:46 | 558 | 17.675 | XAMS | 501620 | |
11-Apr-2017 | 07:26:22 | 737 | 17.68 | XAMS | 495761 | |
11-Apr-2017 | 07:23:31 | 339 | 17.69 | XAMS | 491197 | |
11-Apr-2017 | 07:23:31 | 350 | 17.69 | XAMS | 491195 | |
11-Apr-2017 | 07:22:11 | 334 | 17.695 | XAMS | 488996 | |
11-Apr-2017 | 07:20:21 | 347 | 17.695 | XAMS | 485411 | |
11-Apr-2017 | 07:20:03 | 746 | 17.695 | XAMS | 484458 | |
11-Apr-2017 | 07:18:35 | 673 | 17.685 | XAMS | 481413 | |
11-Apr-2017 | 07:18:35 | 62 | 17.685 | XAMS | 481411 | |
11-Apr-2017 | 07:18:04 | 721 | 17.69 | XAMS | 480686 | |
11-Apr-2017 | 07:13:48 | 646 | 17.675 | XAMS | 473148 | |
11-Apr-2017 | 07:13:41 | 29 | 17.68 | XAMS | 473004 | |
11-Apr-2017 | 07:13:41 | 711 | 17.68 | XAMS | 473002 | |
11-Apr-2017 | 07:12:16 | 620 | 17.67 | XAMS | 470913 | |
11-Apr-2017 | 07:10:56 | 422 | 17.675 | XAMS | 468620 | |
11-Apr-2017 | 07:10:56 | 552 | 17.675 | XAMS | 468622 | |
11-Apr-2017 | 07:10:43 | 996 | 17.68 | XAMS | 468305 | |
11-Apr-2017 | 07:10:43 | 234 | 17.68 | XAMS | 468303 | |
11-Apr-2017 | 07:08:34 | 42 | 17.665 | XAMS | 464539 | |
11-Apr-2017 | 07:08:34 | 700 | 17.665 | XAMS | 464537 | |
11-Apr-2017 | 07:06:00 | 62 | 17.655 | XAMS | 459051 | |
11-Apr-2017 | 07:06:00 | 1379 | 17.655 | XAMS | 459049 | |
11-Apr-2017 | 07:00:30 | 336 | 17.595 | XAMS | 447996 | |
11-Apr-2017 | 07:00:30 | 324 | 17.595 | XAMS | 447994 |
Related Shares:
Relx