30th Mar 2017 17:18
30 March 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 162,581 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1563.3150 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,497,069 ordinary shares in treasury, and has 1,077,197,267 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 8,081,782 shares.
RELX NV announces that today it purchased through UBS Limited 144,755 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.2435 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 60,403,680 ordinary shares in treasury, and has 960,361,762 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 7,199,302 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 March 2017 |
Number of ordinary shares purchased: | 162,581 |
Volume weighted average price paid per share (p): | 1563.3150 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Currency | MatchId | |
30-Mar-2017 | 16:27:43 | 725 | 1564.00 | GBP | 1442789 | |
30-Mar-2017 | 16:27:43 | 1,000 | 1564.00 | GBP | 1442785 | |
30-Mar-2017 | 16:27:43 | 428 | 1564.00 | GBP | 1442787 | |
30-Mar-2017 | 16:27:43 | 600 | 1564.00 | GBP | 1442783 | |
30-Mar-2017 | 16:27:43 | 779 | 1564.00 | GBP | 1442781 | |
30-Mar-2017 | 16:27:43 | 61 | 1564.00 | GBP | 1442779 | |
30-Mar-2017 | 16:27:43 | 12 | 1564.00 | GBP | 1442777 | |
30-Mar-2017 | 16:27:43 | 41 | 1564.00 | GBP | 1442775 | |
30-Mar-2017 | 16:27:43 | 287 | 1564.00 | GBP | 1442773 | |
30-Mar-2017 | 16:27:43 | 260 | 1564.00 | GBP | 1442771 | |
30-Mar-2017 | 16:27:43 | 686 | 1564.00 | GBP | 1442769 | |
30-Mar-2017 | 16:21:12 | 1,020 | 1564.00 | GBP | 1422948 | |
30-Mar-2017 | 16:21:12 | 553 | 1564.00 | GBP | 1422848 | |
30-Mar-2017 | 16:19:36 | 1,515 | 1564.00 | GBP | 1416978 | |
30-Mar-2017 | 16:19:36 | 87 | 1564.00 | GBP | 1416976 | |
30-Mar-2017 | 16:19:36 | 452 | 1564.00 | GBP | 1416974 | |
30-Mar-2017 | 16:19:36 | 918 | 1564.00 | GBP | 1416972 | |
30-Mar-2017 | 16:19:36 | 243 | 1564.00 | GBP | 1416970 | |
30-Mar-2017 | 16:19:35 | 1,240 | 1564.00 | GBP | 1416959 | |
30-Mar-2017 | 16:19:35 | 90 | 1564.00 | GBP | 1416957 | |
30-Mar-2017 | 16:17:25 | 445 | 1564.00 | GBP | 1409518 | |
30-Mar-2017 | 16:17:25 | 851 | 1564.00 | GBP | 1409516 | |
30-Mar-2017 | 16:17:25 | 48 | 1564.00 | GBP | 1409514 | |
30-Mar-2017 | 16:17:25 | 360 | 1564.00 | GBP | 1409505 | |
30-Mar-2017 | 16:17:25 | 639 | 1564.00 | GBP | 1409503 | |
30-Mar-2017 | 16:17:25 | 572 | 1564.00 | GBP | 1409501 | |
30-Mar-2017 | 16:17:25 | 506 | 1564.00 | GBP | 1409499 | |
30-Mar-2017 | 16:17:25 | 1,914 | 1564.00 | GBP | 1409497 | |
30-Mar-2017 | 16:03:17 | 1,398 | 1564.00 | GBP | 1372120 | |
30-Mar-2017 | 16:03:04 | 1,558 | 1564.00 | GBP | 1371707 | |
30-Mar-2017 | 16:01:02 | 1,428 | 1564.00 | GBP | 1367504 | |
30-Mar-2017 | 16:00:31 | 1,339 | 1564.00 | GBP | 1366315 | |
30-Mar-2017 | 16:00:31 | 622 | 1564.00 | GBP | 1366313 | |
30-Mar-2017 | 16:00:31 | 1,911 | 1564.00 | GBP | 1366311 | |
30-Mar-2017 | 16:00:31 | 1,649 | 1564.00 | GBP | 1366309 | |
30-Mar-2017 | 15:43:10 | 139 | 1563.00 | GBP | 1324257 | |
30-Mar-2017 | 15:42:33 | 1,240 | 1563.00 | GBP | 1322551 | |
30-Mar-2017 | 15:39:23 | 1,391 | 1564.00 | GBP | 1315256 | |
30-Mar-2017 | 15:38:36 | 1,290 | 1564.00 | GBP | 1313773 | |
30-Mar-2017 | 15:38:36 | 612 | 1564.00 | GBP | 1313771 | |
30-Mar-2017 | 15:38:36 | 656 | 1564.00 | GBP | 1313769 | |
30-Mar-2017 | 15:26:21 | 1,352 | 1564.00 | GBP | 1286155 | |
30-Mar-2017 | 15:24:18 | 717 | 1564.00 | GBP | 1280839 | |
30-Mar-2017 | 15:23:34 | 674 | 1564.00 | GBP | 1279477 | |
30-Mar-2017 | 15:21:49 | 1,708 | 1564.00 | GBP | 1276314 | |
30-Mar-2017 | 15:18:52 | 34 | 1563.00 | GBP | 1269967 | |
30-Mar-2017 | 15:18:52 | 419 | 1563.00 | GBP | 1269965 | |
30-Mar-2017 | 15:18:52 | 573 | 1563.00 | GBP | 1269961 | |
30-Mar-2017 | 15:18:52 | 499 | 1563.00 | GBP | 1269963 | |
30-Mar-2017 | 15:16:06 | 1,298 | 1563.00 | GBP | 1263973 | |
30-Mar-2017 | 15:16:06 | 1,631 | 1563.00 | GBP | 1263971 | |
30-Mar-2017 | 15:07:38 | 1,693 | 1564.00 | GBP | 1244295 | |
30-Mar-2017 | 15:07:38 | 857 | 1564.00 | GBP | 1244293 | |
30-Mar-2017 | 15:00:39 | 2,383 | 1563.00 | GBP | 1227553 | |
30-Mar-2017 | 14:59:22 | 977 | 1562.00 | GBP | 1224425 | |
30-Mar-2017 | 14:48:42 | 84 | 1562.00 | GBP | 1202985 | |
30-Mar-2017 | 14:48:42 | 1,193 | 1562.00 | GBP | 1202979 | |
30-Mar-2017 | 14:47:20 | 1,300 | 1562.00 | GBP | 1200470 | |
30-Mar-2017 | 14:41:32 | 1,516 | 1562.00 | GBP | 1189305 | |
30-Mar-2017 | 14:36:22 | 1,449 | 1562.00 | GBP | 1176560 | |
30-Mar-2017 | 14:36:22 | 1,573 | 1562.00 | GBP | 1176551 | |
30-Mar-2017 | 14:30:24 | 176 | 1561.00 | GBP | 1163329 | |
30-Mar-2017 | 14:30:24 | 1,139 | 1561.00 | GBP | 1163327 | |
30-Mar-2017 | 14:24:47 | 1,329 | 1561.00 | GBP | 1151616 | |
30-Mar-2017 | 14:20:06 | 311 | 1562.00 | GBP | 1143615 | |
30-Mar-2017 | 14:20:06 | 377 | 1562.00 | GBP | 1143613 | |
30-Mar-2017 | 14:20:06 | 859 | 1562.00 | GBP | 1143611 | |
30-Mar-2017 | 14:17:45 | 1,368 | 1563.00 | GBP | 1140738 | |
30-Mar-2017 | 14:14:36 | 1,229 | 1563.00 | GBP | 1136349 | |
30-Mar-2017 | 14:14:36 | 293 | 1563.00 | GBP | 1136347 | |
30-Mar-2017 | 14:14:36 | 992 | 1563.00 | GBP | 1136345 | |
30-Mar-2017 | 14:14:35 | 264 | 1563.00 | GBP | 1136340 | |
30-Mar-2017 | 14:14:30 | 33 | 1563.00 | GBP | 1136230 | |
30-Mar-2017 | 14:02:58 | 1,382 | 1563.00 | GBP | 1122989 | |
30-Mar-2017 | 13:57:57 | 981 | 1563.00 | GBP | 1117219 | |
30-Mar-2017 | 13:55:08 | 310 | 1563.00 | GBP | 1114103 | |
30-Mar-2017 | 13:52:57 | 498 | 1563.00 | GBP | 1111677 | |
30-Mar-2017 | 13:52:57 | 250 | 1563.00 | GBP | 1111675 | |
30-Mar-2017 | 13:52:57 | 300 | 1563.00 | GBP | 1111673 | |
30-Mar-2017 | 13:52:57 | 250 | 1563.00 | GBP | 1111671 | |
30-Mar-2017 | 13:52:57 | 250 | 1563.00 | GBP | 1111669 | |
30-Mar-2017 | 13:52:57 | 1,563 | 1563.00 | GBP | 1111667 | |
30-Mar-2017 | 13:52:57 | 1,414 | 1563.00 | GBP | 1111661 | |
30-Mar-2017 | 13:52:57 | 907 | 1563.00 | GBP | 1111663 | |
30-Mar-2017 | 13:52:57 | 381 | 1563.00 | GBP | 1111665 | |
30-Mar-2017 | 13:29:47 | 986 | 1564.00 | GBP | 1083343 | |
30-Mar-2017 | 13:29:47 | 558 | 1564.00 | GBP | 1083341 | |
30-Mar-2017 | 13:24:54 | 1,063 | 1564.00 | GBP | 1076896 | |
30-Mar-2017 | 13:24:54 | 423 | 1564.00 | GBP | 1076894 | |
30-Mar-2017 | 13:24:54 | 5 | 1564.00 | GBP | 1076892 | |
30-Mar-2017 | 13:24:01 | 1,560 | 1564.00 | GBP | 1076057 | |
30-Mar-2017 | 13:24:01 | 887 | 1564.00 | GBP | 1076055 | |
30-Mar-2017 | 13:23:37 | 385 | 1564.00 | GBP | 1075585 | |
30-Mar-2017 | 13:10:39 | 250 | 1562.00 | GBP | 1062734 | |
30-Mar-2017 | 13:10:39 | 250 | 1562.00 | GBP | 1062736 | |
30-Mar-2017 | 13:10:39 | 505 | 1562.00 | GBP | 1062738 | |
30-Mar-2017 | 13:10:39 | 300 | 1562.00 | GBP | 1062732 | |
30-Mar-2017 | 13:10:39 | 180 | 1562.00 | GBP | 1062730 | |
30-Mar-2017 | 13:10:39 | 1,157 | 1562.00 | GBP | 1062728 | |
30-Mar-2017 | 13:07:16 | 695 | 1562.00 | GBP | 1059690 | |
30-Mar-2017 | 13:02:53 | 974 | 1562.00 | GBP | 1055107 | |
30-Mar-2017 | 13:02:02 | 695 | 1563.00 | GBP | 1054103 | |
30-Mar-2017 | 13:02:02 | 827 | 1563.00 | GBP | 1054101 | |
30-Mar-2017 | 13:02:02 | 714 | 1563.00 | GBP | 1054099 | |
30-Mar-2017 | 13:02:02 | 731 | 1563.00 | GBP | 1054097 | |
30-Mar-2017 | 13:02:02 | 1 | 1563.00 | GBP | 1054095 | |
30-Mar-2017 | 13:02:02 | 1,475 | 1563.00 | GBP | 1054093 | |
30-Mar-2017 | 12:51:52 | 1,541 | 1563.00 | GBP | 1043797 | |
30-Mar-2017 | 12:33:53 | 1,437 | 1563.00 | GBP | 1028492 | |
30-Mar-2017 | 12:21:46 | 444 | 1563.00 | GBP | 1018336 | |
30-Mar-2017 | 12:21:46 | 1,117 | 1563.00 | GBP | 1018334 | |
30-Mar-2017 | 12:14:17 | 1,434 | 1562.00 | GBP | 1012265 | |
30-Mar-2017 | 12:09:59 | 1,190 | 1561.00 | GBP | 1008883 | |
30-Mar-2017 | 12:09:52 | 315 | 1561.00 | GBP | 1008782 | |
30-Mar-2017 | 12:03:44 | 189 | 1560.00 | GBP | 1002955 | |
30-Mar-2017 | 12:03:40 | 406 | 1560.00 | GBP | 1002841 | |
30-Mar-2017 | 12:03:40 | 564 | 1560.00 | GBP | 1002839 | |
30-Mar-2017 | 12:03:25 | 113 | 1560.00 | GBP | 1002565 | |
30-Mar-2017 | 11:59:22 | 565 | 1561.00 | GBP | 998601 | |
30-Mar-2017 | 11:59:22 | 1,000 | 1561.00 | GBP | 998599 | |
30-Mar-2017 | 11:59:22 | 106 | 1561.00 | GBP | 998597 | |
30-Mar-2017 | 11:59:22 | 1,299 | 1561.00 | GBP | 998595 | |
30-Mar-2017 | 11:59:22 | 1,341 | 1561.00 | GBP | 998593 | |
30-Mar-2017 | 11:59:14 | 188 | 1561.00 | GBP | 998466 | |
30-Mar-2017 | 11:39:10 | 287 | 1561.00 | GBP | 980827 | |
30-Mar-2017 | 11:39:10 | 1,045 | 1561.00 | GBP | 980825 | |
30-Mar-2017 | 11:38:03 | 1,269 | 1561.00 | GBP | 979907 | |
30-Mar-2017 | 11:36:59 | 1,318 | 1561.00 | GBP | 979084 | |
30-Mar-2017 | 11:36:16 | 344 | 1562.00 | GBP | 978425 | |
30-Mar-2017 | 11:36:16 | 1,000 | 1562.00 | GBP | 978423 | |
30-Mar-2017 | 11:36:16 | 1,508 | 1562.00 | GBP | 978421 | |
30-Mar-2017 | 11:36:16 | 1,402 | 1562.00 | GBP | 978419 | |
30-Mar-2017 | 11:33:25 | 1,535 | 1563.00 | GBP | 976187 | |
30-Mar-2017 | 11:25:18 | 2,571 | 1563.00 | GBP | 968718 | |
30-Mar-2017 | 11:01:20 | 1,473 | 1562.00 | GBP | 947728 | |
30-Mar-2017 | 11:01:20 | 997 | 1562.00 | GBP | 947726 | |
30-Mar-2017 | 11:01:20 | 443 | 1562.00 | GBP | 947724 | |
30-Mar-2017 | 10:45:44 | 1,345 | 1562.00 | GBP | 935180 | |
30-Mar-2017 | 10:37:10 | 100 | 1562.00 | GBP | 927078 | |
30-Mar-2017 | 10:30:30 | 1,283 | 1563.00 | GBP | 920893 | |
30-Mar-2017 | 10:25:36 | 1,500 | 1562.00 | GBP | 915117 | |
30-Mar-2017 | 10:25:36 | 26 | 1562.00 | GBP | 915119 | |
30-Mar-2017 | 10:24:49 | 200 | 1563.00 | GBP | 914149 | |
30-Mar-2017 | 10:24:49 | 1,452 | 1563.00 | GBP | 914147 | |
30-Mar-2017 | 10:22:23 | 1,525 | 1564.00 | GBP | 911910 | |
30-Mar-2017 | 10:22:23 | 1,373 | 1564.00 | GBP | 911908 | |
30-Mar-2017 | 10:22:23 | 1,397 | 1564.00 | GBP | 911906 | |
30-Mar-2017 | 10:22:23 | 25 | 1564.00 | GBP | 911904 | |
30-Mar-2017 | 10:07:05 | 1,364 | 1564.00 | GBP | 886027 | |
30-Mar-2017 | 10:07:05 | 1,517 | 1564.00 | GBP | 886016 | |
30-Mar-2017 | 10:07:05 | 122 | 1564.00 | GBP | 886013 | |
30-Mar-2017 | 10:07:05 | 1,161 | 1564.00 | GBP | 886010 | |
30-Mar-2017 | 10:00:45 | 1,576 | 1564.00 | GBP | 873159 | |
30-Mar-2017 | 09:26:31 | 1,304 | 1564.00 | GBP | 817256 | |
30-Mar-2017 | 09:24:10 | 1,289 | 1564.00 | GBP | 812708 | |
30-Mar-2017 | 09:23:42 | 1,302 | 1564.00 | GBP | 812019 | |
30-Mar-2017 | 09:15:44 | 1,579 | 1564.00 | GBP | 797582 | |
30-Mar-2017 | 09:10:06 | 1,416 | 1564.00 | GBP | 787079 | |
30-Mar-2017 | 09:05:27 | 1,578 | 1564.00 | GBP | 775648 | |
30-Mar-2017 | 09:01:30 | 497 | 1564.00 | GBP | 767082 | |
30-Mar-2017 | 09:01:30 | 643 | 1564.00 | GBP | 767080 | |
30-Mar-2017 | 09:01:30 | 423 | 1564.00 | GBP | 767078 | |
30-Mar-2017 | 09:00:21 | 1,375 | 1564.00 | GBP | 764680 | |
30-Mar-2017 | 08:54:44 | 490 | 1565.00 | GBP | 746270 | |
30-Mar-2017 | 08:54:44 | 927 | 1565.00 | GBP | 746272 | |
30-Mar-2017 | 08:54:44 | 1,429 | 1565.00 | GBP | 746268 | |
30-Mar-2017 | 08:43:53 | 1,450 | 1566.00 | GBP | 717416 | |
30-Mar-2017 | 08:34:30 | 1,065 | 1565.00 | GBP | 695389 | |
30-Mar-2017 | 08:34:25 | 337 | 1565.00 | GBP | 695247 | |
30-Mar-2017 | 08:32:45 | 1,576 | 1565.00 | GBP | 691341 | |
30-Mar-2017 | 08:31:13 | 686 | 1566.00 | GBP | 687421 | |
30-Mar-2017 | 08:31:13 | 608 | 1566.00 | GBP | 687419 | |
30-Mar-2017 | 08:20:50 | 1,500 | 1564.00 | GBP | 661452 | |
30-Mar-2017 | 08:19:45 | 1,526 | 1565.00 | GBP | 659218 | |
30-Mar-2017 | 08:10:31 | 66 | 1563.00 | GBP | 636722 | |
30-Mar-2017 | 08:10:07 | 600 | 1563.00 | GBP | 635335 | |
30-Mar-2017 | 08:10:07 | 740 | 1563.00 | GBP | 635333 | |
30-Mar-2017 | 08:09:17 | 396 | 1565.00 | GBP | 633371 | |
30-Mar-2017 | 08:09:00 | 980 | 1565.00 | GBP | 632709 | |
30-Mar-2017 | 08:08:54 | 108 | 1565.00 | GBP | 632506 | |
30-Mar-2017 | 08:08:54 | 746 | 1565.00 | GBP | 632504 | |
30-Mar-2017 | 08:08:54 | 552 | 1565.00 | GBP | 632502 | |
30-Mar-2017 | 08:08:03 | 1,863 | 1566.00 | GBP | 630727 | |
30-Mar-2017 | 08:03:24 | 934 | 1565.00 | GBP | 621445 | |
30-Mar-2017 | 08:03:24 | 500 | 1565.00 | GBP | 621443 | |
30-Mar-2017 | 08:00:25 | 1,271 | 1564.00 | GBP | 614117 | |
30-Mar-2017 | 08:00:17 | 1,092 | 1564.00 | GBP | 612867 | |
30-Mar-2017 | 08:00:06 | 354 | 1564.00 | GBP | 611698 |
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 March 2017 |
Number of ordinary shares purchased: | 144,755 |
Volume weighted average price paid per share (€): | 17.2435 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
30-Mar-2017 | 16:28:04 | 328 | 17.265 | XAMS | 1443704 | |
30-Mar-2017 | 16:28:04 | 118 | 17.265 | XAMS | 1443700 | |
30-Mar-2017 | 16:28:04 | 24 | 17.265 | XAMS | 1443698 | |
30-Mar-2017 | 16:28:04 | 81 | 17.265 | XAMS | 1443702 | |
30-Mar-2017 | 16:28:04 | 21 | 17.265 | XAMS | 1443696 | |
30-Mar-2017 | 16:28:04 | 180 | 17.265 | XAMS | 1443694 | |
30-Mar-2017 | 16:28:04 | 300 | 17.265 | XAMS | 1443692 | |
30-Mar-2017 | 16:28:04 | 753 | 17.265 | XAMS | 1443690 | |
30-Mar-2017 | 16:28:04 | 403 | 17.265 | XAMS | 1443688 | |
30-Mar-2017 | 16:27:01 | 689 | 17.26 | XAMS | 1441126 | |
30-Mar-2017 | 16:26:24 | 95 | 17.265 | XAMS | 1439811 | |
30-Mar-2017 | 16:26:24 | 635 | 17.265 | XAMS | 1439809 | |
30-Mar-2017 | 16:26:24 | 300 | 17.265 | XAMS | 1439807 | |
30-Mar-2017 | 16:25:24 | 305 | 17.265 | XAMS | 1436616 | |
30-Mar-2017 | 16:25:24 | 580 | 17.265 | XAMS | 1436614 | |
30-Mar-2017 | 16:25:24 | 107 | 17.265 | XAMS | 1436618 | |
30-Mar-2017 | 16:24:09 | 623 | 17.265 | XAMS | 1432148 | |
30-Mar-2017 | 16:21:12 | 638 | 17.265 | XAMS | 1422903 | |
30-Mar-2017 | 16:21:12 | 628 | 17.265 | XAMS | 1422804 | |
30-Mar-2017 | 16:21:12 | 887 | 17.265 | XAMS | 1422802 | |
30-Mar-2017 | 16:19:35 | 1404 | 17.27 | XAMS | 1416955 | |
30-Mar-2017 | 16:18:40 | 1876 | 17.275 | XAMS | 1413545 | |
30-Mar-2017 | 16:17:25 | 53 | 17.275 | XAMS | 1409512 | |
30-Mar-2017 | 16:17:25 | 410 | 17.275 | XAMS | 1409507 | |
30-Mar-2017 | 16:14:43 | 58 | 17.27 | XAMS | 1401226 | |
30-Mar-2017 | 16:12:16 | 698 | 17.27 | XAMS | 1395078 | |
30-Mar-2017 | 16:10:21 | 626 | 17.275 | XAMS | 1390291 | |
30-Mar-2017 | 16:10:21 | 640 | 17.275 | XAMS | 1390289 | |
30-Mar-2017 | 16:09:58 | 520 | 17.275 | XAMS | 1389190 | |
30-Mar-2017 | 16:09:56 | 248 | 17.275 | XAMS | 1389117 | |
30-Mar-2017 | 16:06:03 | 295 | 17.28 | XAMS | 1378851 | |
30-Mar-2017 | 16:06:03 | 414 | 17.28 | XAMS | 1378853 | |
30-Mar-2017 | 16:04:34 | 370 | 17.275 | XAMS | 1375196 | |
30-Mar-2017 | 16:04:34 | 353 | 17.275 | XAMS | 1375194 | |
30-Mar-2017 | 16:04:34 | 724 | 17.275 | XAMS | 1375192 | |
30-Mar-2017 | 16:01:02 | 186 | 17.28 | XAMS | 1367510 | |
30-Mar-2017 | 16:01:02 | 663 | 17.28 | XAMS | 1367506 | |
30-Mar-2017 | 15:59:50 | 1260 | 17.285 | XAMS | 1362477 | |
30-Mar-2017 | 15:59:50 | 766 | 17.285 | XAMS | 1362475 | |
30-Mar-2017 | 15:59:24 | 663 | 17.29 | XAMS | 1360964 | |
30-Mar-2017 | 15:57:44 | 228 | 17.285 | XAMS | 1356490 | |
30-Mar-2017 | 15:57:44 | 176 | 17.285 | XAMS | 1356488 | |
30-Mar-2017 | 15:57:44 | 294 | 17.285 | XAMS | 1356486 | |
30-Mar-2017 | 15:55:38 | 240 | 17.285 | XAMS | 1351937 | |
30-Mar-2017 | 15:55:38 | 625 | 17.285 | XAMS | 1351935 | |
30-Mar-2017 | 15:55:38 | 7 | 17.285 | XAMS | 1351939 | |
30-Mar-2017 | 15:55:38 | 116 | 17.285 | XAMS | 1351941 | |
30-Mar-2017 | 15:49:06 | 1053 | 17.275 | XAMS | 1337672 | |
30-Mar-2017 | 15:44:14 | 711 | 17.275 | XAMS | 1326818 | |
30-Mar-2017 | 15:40:30 | 732 | 17.28 | XAMS | 1317775 | |
30-Mar-2017 | 15:40:30 | 641 | 17.28 | XAMS | 1317770 | |
30-Mar-2017 | 15:37:19 | 634 | 17.29 | XAMS | 1311017 | |
30-Mar-2017 | 15:37:19 | 166 | 17.29 | XAMS | 1311009 | |
30-Mar-2017 | 15:37:19 | 631 | 17.29 | XAMS | 1311011 | |
30-Mar-2017 | 15:37:19 | 647 | 17.29 | XAMS | 1311007 | |
30-Mar-2017 | 15:34:40 | 638 | 17.285 | XAMS | 1304117 | |
30-Mar-2017 | 15:34:40 | 754 | 17.285 | XAMS | 1304115 | |
30-Mar-2017 | 15:27:55 | 749 | 17.28 | XAMS | 1289319 | |
30-Mar-2017 | 15:26:21 | 188 | 17.29 | XAMS | 1286203 | |
30-Mar-2017 | 15:26:21 | 480 | 17.29 | XAMS | 1286201 | |
30-Mar-2017 | 15:26:21 | 872 | 17.29 | XAMS | 1286195 | |
30-Mar-2017 | 15:26:21 | 10 | 17.29 | XAMS | 1286189 | |
30-Mar-2017 | 15:26:05 | 683 | 17.295 | XAMS | 1285702 | |
30-Mar-2017 | 15:21:49 | 719 | 17.29 | XAMS | 1276300 | |
30-Mar-2017 | 15:16:58 | 721 | 17.28 | XAMS | 1265611 | |
30-Mar-2017 | 15:16:58 | 730 | 17.28 | XAMS | 1265604 | |
30-Mar-2017 | 15:14:40 | 687 | 17.285 | XAMS | 1260692 | |
30-Mar-2017 | 15:14:11 | 11 | 17.285 | XAMS | 1259716 | |
30-Mar-2017 | 15:11:14 | 52 | 17.285 | XAMS | 1252710 | |
30-Mar-2017 | 15:11:14 | 700 | 17.285 | XAMS | 1252708 | |
30-Mar-2017 | 15:11:14 | 413 | 17.285 | XAMS | 1252706 | |
30-Mar-2017 | 15:11:14 | 215 | 17.285 | XAMS | 1252704 | |
30-Mar-2017 | 15:09:08 | 1064 | 17.29 | XAMS | 1247600 | |
30-Mar-2017 | 15:09:01 | 2068 | 17.295 | XAMS | 1247177 | |
30-Mar-2017 | 15:09:01 | 677 | 17.295 | XAMS | 1247175 | |
30-Mar-2017 | 15:09:01 | 1780 | 17.295 | XAMS | 1247173 | |
30-Mar-2017 | 15:06:54 | 200 | 17.295 | XAMS | 1242201 | |
30-Mar-2017 | 14:55:11 | 843 | 17.275 | XAMS | 1215480 | |
30-Mar-2017 | 14:49:36 | 430 | 17.275 | XAMS | 1204569 | |
30-Mar-2017 | 14:49:36 | 149 | 17.275 | XAMS | 1204571 | |
30-Mar-2017 | 14:49:36 | 111 | 17.275 | XAMS | 1204567 | |
30-Mar-2017 | 14:49:36 | 289 | 17.275 | XAMS | 1204565 | |
30-Mar-2017 | 14:49:36 | 390 | 17.275 | XAMS | 1204563 | |
30-Mar-2017 | 14:49:36 | 709 | 17.275 | XAMS | 1204561 | |
30-Mar-2017 | 14:49:36 | 643 | 17.275 | XAMS | 1204559 | |
30-Mar-2017 | 14:48:42 | 329 | 17.28 | XAMS | 1202983 | |
30-Mar-2017 | 14:48:42 | 314 | 17.28 | XAMS | 1202981 | |
30-Mar-2017 | 14:45:30 | 591 | 17.275 | XAMS | 1196546 | |
30-Mar-2017 | 14:45:30 | 159 | 17.275 | XAMS | 1196544 | |
30-Mar-2017 | 14:45:30 | 1062 | 17.275 | XAMS | 1196542 | |
30-Mar-2017 | 14:41:21 | 664 | 17.27 | XAMS | 1189056 | |
30-Mar-2017 | 14:41:21 | 1122 | 17.27 | XAMS | 1189054 | |
30-Mar-2017 | 14:36:28 | 736 | 17.255 | XAMS | 1177344 | |
30-Mar-2017 | 14:36:28 | 1152 | 17.255 | XAMS | 1177342 | |
30-Mar-2017 | 14:30:08 | 642 | 17.25 | XAMS | 1161987 | |
30-Mar-2017 | 14:28:32 | 640 | 17.25 | XAMS | 1157410 | |
30-Mar-2017 | 14:28:31 | 196 | 17.25 | XAMS | 1157408 | |
30-Mar-2017 | 14:28:31 | 967 | 17.25 | XAMS | 1157402 | |
30-Mar-2017 | 14:24:47 | 745 | 17.25 | XAMS | 1151619 | |
30-Mar-2017 | 14:24:47 | 706 | 17.255 | XAMS | 1151614 | |
30-Mar-2017 | 14:24:47 | 83 | 17.255 | XAMS | 1151612 | |
30-Mar-2017 | 14:24:47 | 795 | 17.255 | XAMS | 1151610 | |
30-Mar-2017 | 14:21:46 | 622 | 17.25 | XAMS | 1146630 | |
30-Mar-2017 | 14:20:05 | 253 | 17.255 | XAMS | 1143592 | |
30-Mar-2017 | 14:20:05 | 597 | 17.255 | XAMS | 1143590 | |
30-Mar-2017 | 14:19:00 | 947 | 17.26 | XAMS | 1142293 | |
30-Mar-2017 | 14:15:11 | 1123 | 17.255 | XAMS | 1137208 | |
30-Mar-2017 | 14:14:04 | 700 | 17.255 | XAMS | 1135677 | |
30-Mar-2017 | 14:14:04 | 747 | 17.255 | XAMS | 1135675 | |
30-Mar-2017 | 14:07:30 | 996 | 17.25 | XAMS | 1128090 | |
30-Mar-2017 | 14:05:46 | 1062 | 17.255 | XAMS | 1126315 | |
30-Mar-2017 | 14:05:46 | 229 | 17.255 | XAMS | 1126319 | |
30-Mar-2017 | 14:05:46 | 489 | 17.255 | XAMS | 1126317 | |
30-Mar-2017 | 14:05:46 | 193 | 17.255 | XAMS | 1126313 | |
30-Mar-2017 | 14:00:23 | 678 | 17.235 | XAMS | 1120140 | |
30-Mar-2017 | 14:00:23 | 345 | 17.235 | XAMS | 1120138 | |
30-Mar-2017 | 13:56:47 | 408 | 17.235 | XAMS | 1115948 | |
30-Mar-2017 | 13:55:08 | 734 | 17.235 | XAMS | 1114101 | |
30-Mar-2017 | 13:52:57 | 163 | 17.235 | XAMS | 1111682 | |
30-Mar-2017 | 13:52:57 | 780 | 17.235 | XAMS | 1111680 | |
30-Mar-2017 | 13:48:40 | 734 | 17.235 | XAMS | 1106917 | |
30-Mar-2017 | 13:48:40 | 623 | 17.235 | XAMS | 1106915 | |
30-Mar-2017 | 13:44:09 | 246 | 17.235 | XAMS | 1101815 | |
30-Mar-2017 | 13:44:09 | 374 | 17.235 | XAMS | 1101813 | |
30-Mar-2017 | 13:43:08 | 734 | 17.235 | XAMS | 1100576 | |
30-Mar-2017 | 13:43:08 | 974 | 17.235 | XAMS | 1100536 | |
30-Mar-2017 | 13:43:08 | 1103 | 17.235 | XAMS | 1100520 | |
30-Mar-2017 | 13:39:56 | 989 | 17.235 | XAMS | 1096208 | |
30-Mar-2017 | 13:39:56 | 383 | 17.235 | XAMS | 1096210 | |
30-Mar-2017 | 13:36:48 | 651 | 17.23 | XAMS | 1092946 | |
30-Mar-2017 | 13:36:48 | 718 | 17.23 | XAMS | 1092944 | |
30-Mar-2017 | 13:31:57 | 663 | 17.23 | XAMS | 1087190 | |
30-Mar-2017 | 13:30:54 | 732 | 17.23 | XAMS | 1085327 | |
30-Mar-2017 | 13:30:54 | 689 | 17.23 | XAMS | 1085325 | |
30-Mar-2017 | 13:24:49 | 693 | 17.23 | XAMS | 1076809 | |
30-Mar-2017 | 13:23:03 | 223 | 17.235 | XAMS | 1074526 | |
30-Mar-2017 | 13:23:03 | 422 | 17.235 | XAMS | 1074524 | |
30-Mar-2017 | 13:18:54 | 743 | 17.24 | XAMS | 1070347 | |
30-Mar-2017 | 13:14:52 | 664 | 17.245 | XAMS | 1066564 | |
30-Mar-2017 | 13:14:52 | 946 | 17.245 | XAMS | 1066545 | |
30-Mar-2017 | 13:14:52 | 386 | 17.245 | XAMS | 1066526 | |
30-Mar-2017 | 13:14:52 | 631 | 17.245 | XAMS | 1066524 | |
30-Mar-2017 | 13:14:52 | 342 | 17.245 | XAMS | 1066528 | |
30-Mar-2017 | 13:02:53 | 741 | 17.23 | XAMS | 1055071 | |
30-Mar-2017 | 13:02:53 | 228 | 17.23 | XAMS | 1055055 | |
30-Mar-2017 | 13:02:53 | 534 | 17.23 | XAMS | 1055053 | |
30-Mar-2017 | 13:02:02 | 1030 | 17.235 | XAMS | 1054105 | |
30-Mar-2017 | 13:02:02 | 694 | 17.24 | XAMS | 1054091 | |
30-Mar-2017 | 13:02:02 | 736 | 17.24 | XAMS | 1054089 | |
30-Mar-2017 | 13:02:02 | 1279 | 17.24 | XAMS | 1054087 | |
30-Mar-2017 | 12:51:56 | 102 | 17.245 | XAMS | 1043840 | |
30-Mar-2017 | 12:51:56 | 2247 | 17.245 | XAMS | 1043838 | |
30-Mar-2017 | 12:51:56 | 531 | 17.245 | XAMS | 1043836 | |
30-Mar-2017 | 12:51:52 | 710 | 17.25 | XAMS | 1043803 | |
30-Mar-2017 | 12:37:35 | 1405 | 17.245 | XAMS | 1031765 | |
30-Mar-2017 | 12:36:21 | 781 | 17.245 | XAMS | 1030897 | |
30-Mar-2017 | 12:36:21 | 916 | 17.245 | XAMS | 1030895 | |
30-Mar-2017 | 12:35:58 | 308 | 17.245 | XAMS | 1030522 | |
30-Mar-2017 | 12:35:58 | 406 | 17.245 | XAMS | 1030524 | |
30-Mar-2017 | 12:35:58 | 998 | 17.245 | XAMS | 1030520 | |
30-Mar-2017 | 12:35:58 | 53 | 17.245 | XAMS | 1030518 | |
30-Mar-2017 | 12:21:54 | 621 | 17.225 | XAMS | 1018379 | |
30-Mar-2017 | 12:21:54 | 674 | 17.225 | XAMS | 1018377 | |
30-Mar-2017 | 12:09:34 | 743 | 17.215 | XAMS | 1008431 | |
30-Mar-2017 | 12:09:34 | 187 | 17.215 | XAMS | 1008427 | |
30-Mar-2017 | 12:09:34 | 200 | 17.215 | XAMS | 1008425 | |
30-Mar-2017 | 12:09:34 | 400 | 17.215 | XAMS | 1008423 | |
30-Mar-2017 | 12:09:34 | 699 | 17.215 | XAMS | 1008421 | |
30-Mar-2017 | 12:09:34 | 109 | 17.215 | XAMS | 1008419 | |
30-Mar-2017 | 12:07:43 | 632 | 17.215 | XAMS | 1006835 | |
30-Mar-2017 | 12:06:09 | 2467 | 17.215 | XAMS | 1005357 | |
30-Mar-2017 | 11:56:34 | 672 | 17.195 | XAMS | 996303 | |
30-Mar-2017 | 11:56:15 | 26 | 17.195 | XAMS | 996040 | |
30-Mar-2017 | 11:54:30 | 752 | 17.195 | XAMS | 994430 | |
30-Mar-2017 | 11:42:46 | 730 | 17.2 | XAMS | 983696 | |
30-Mar-2017 | 11:39:34 | 322 | 17.205 | XAMS | 981213 | |
30-Mar-2017 | 11:39:14 | 330 | 17.205 | XAMS | 980895 | |
30-Mar-2017 | 11:32:03 | 192 | 17.215 | XAMS | 974952 | |
30-Mar-2017 | 11:32:03 | 440 | 17.215 | XAMS | 974949 | |
30-Mar-2017 | 11:32:03 | 138 | 17.215 | XAMS | 974947 | |
30-Mar-2017 | 11:32:03 | 62 | 17.215 | XAMS | 974942 | |
30-Mar-2017 | 11:32:03 | 650 | 17.215 | XAMS | 974940 | |
30-Mar-2017 | 11:32:03 | 890 | 17.215 | XAMS | 974938 | |
30-Mar-2017 | 11:26:07 | 704 | 17.215 | XAMS | 969590 | |
30-Mar-2017 | 11:26:07 | 625 | 17.215 | XAMS | 969588 | |
30-Mar-2017 | 11:26:07 | 45 | 17.215 | XAMS | 969586 | |
30-Mar-2017 | 11:26:07 | 644 | 17.215 | XAMS | 969584 | |
30-Mar-2017 | 11:10:50 | 772 | 17.215 | XAMS | 956062 | |
30-Mar-2017 | 10:58:00 | 750 | 17.215 | XAMS | 945051 | |
30-Mar-2017 | 10:55:28 | 942 | 17.215 | XAMS | 942881 | |
30-Mar-2017 | 10:49:53 | 1029 | 17.22 | XAMS | 937982 | |
30-Mar-2017 | 10:49:53 | 635 | 17.22 | XAMS | 937984 | |
30-Mar-2017 | 10:49:47 | 8 | 17.22 | XAMS | 937912 | |
30-Mar-2017 | 10:49:47 | 13 | 17.22 | XAMS | 937904 | |
30-Mar-2017 | 10:39:14 | 715 | 17.21 | XAMS | 929745 | |
30-Mar-2017 | 10:34:50 | 100 | 17.2 | XAMS | 925269 | |
30-Mar-2017 | 10:32:13 | 675 | 17.205 | XAMS | 922597 | |
30-Mar-2017 | 10:29:11 | 178 | 17.21 | XAMS | 919172 | |
30-Mar-2017 | 10:29:11 | 459 | 17.21 | XAMS | 919170 | |
30-Mar-2017 | 10:29:11 | 1 | 17.21 | XAMS | 919163 | |
30-Mar-2017 | 10:29:11 | 700 | 17.21 | XAMS | 919161 | |
30-Mar-2017 | 10:29:11 | 994 | 17.21 | XAMS | 919159 | |
30-Mar-2017 | 10:29:11 | 665 | 17.21 | XAMS | 919157 | |
30-Mar-2017 | 10:24:49 | 631 | 17.2 | XAMS | 914155 | |
30-Mar-2017 | 10:22:23 | 200 | 17.205 | XAMS | 911912 | |
30-Mar-2017 | 10:22:23 | 200 | 17.205 | XAMS | 911914 | |
30-Mar-2017 | 10:22:23 | 637 | 17.205 | XAMS | 911902 | |
30-Mar-2017 | 10:17:42 | 748 | 17.205 | XAMS | 905887 | |
30-Mar-2017 | 10:14:16 | 28 | 17.205 | XAMS | 899929 | |
30-Mar-2017 | 10:12:25 | 650 | 17.205 | XAMS | 896450 | |
30-Mar-2017 | 10:11:06 | 736 | 17.2 | XAMS | 893938 | |
30-Mar-2017 | 10:09:46 | 675 | 17.205 | XAMS | 891037 | |
30-Mar-2017 | 10:09:46 | 27 | 17.205 | XAMS | 891035 | |
30-Mar-2017 | 10:08:39 | 758 | 17.205 | XAMS | 888997 | |
30-Mar-2017 | 10:05:14 | 669 | 17.2 | XAMS | 882157 | |
30-Mar-2017 | 09:54:18 | 637 | 17.2 | XAMS | 860360 | |
30-Mar-2017 | 09:45:04 | 694 | 17.2 | XAMS | 846511 | |
30-Mar-2017 | 09:39:58 | 743 | 17.2 | XAMS | 838428 | |
30-Mar-2017 | 09:39:09 | 643 | 17.2 | XAMS | 836988 | |
30-Mar-2017 | 09:39:02 | 733 | 17.2 | XAMS | 836862 | |
30-Mar-2017 | 09:26:34 | 685 | 17.195 | XAMS | 817367 | |
30-Mar-2017 | 09:22:36 | 633 | 17.2 | XAMS | 810471 | |
30-Mar-2017 | 09:11:42 | 690 | 17.205 | XAMS | 789781 | |
30-Mar-2017 | 09:08:08 | 632 | 17.205 | XAMS | 781436 | |
30-Mar-2017 | 09:01:27 | 680 | 17.22 | XAMS | 767004 | |
30-Mar-2017 | 08:59:56 | 654 | 17.22 | XAMS | 763778 | |
30-Mar-2017 | 08:59:56 | 673 | 17.22 | XAMS | 763776 | |
30-Mar-2017 | 08:54:44 | 782 | 17.215 | XAMS | 746274 | |
30-Mar-2017 | 08:54:44 | 769 | 17.22 | XAMS | 746266 | |
30-Mar-2017 | 08:54:44 | 791 | 17.22 | XAMS | 746264 | |
30-Mar-2017 | 08:44:58 | 77 | 17.21 | XAMS | 720147 | |
30-Mar-2017 | 08:44:58 | 631 | 17.21 | XAMS | 720145 | |
30-Mar-2017 | 08:43:53 | 672 | 17.215 | XAMS | 717418 | |
30-Mar-2017 | 08:38:10 | 185 | 17.215 | XAMS | 703815 | |
30-Mar-2017 | 08:38:10 | 478 | 17.215 | XAMS | 703813 | |
30-Mar-2017 | 08:34:30 | 698 | 17.215 | XAMS | 695387 | |
30-Mar-2017 | 08:32:45 | 701 | 17.21 | XAMS | 691345 | |
30-Mar-2017 | 08:31:15 | 350 | 17.215 | XAMS | 687556 | |
30-Mar-2017 | 08:31:15 | 400 | 17.215 | XAMS | 687554 | |
30-Mar-2017 | 08:31:15 | 839 | 17.215 | XAMS | 687552 | |
30-Mar-2017 | 08:27:54 | 735 | 17.195 | XAMS | 678080 | |
30-Mar-2017 | 08:27:54 | 459 | 17.195 | XAMS | 678078 | |
30-Mar-2017 | 08:27:54 | 229 | 17.195 | XAMS | 678076 | |
30-Mar-2017 | 08:22:08 | 118 | 17.185 | XAMS | 664230 | |
30-Mar-2017 | 08:20:44 | 767 | 17.195 | XAMS | 661278 | |
30-Mar-2017 | 08:09:17 | 634 | 17.19 | XAMS | 633369 | |
30-Mar-2017 | 08:08:03 | 631 | 17.2 | XAMS | 630725 | |
30-Mar-2017 | 08:08:03 | 134 | 17.2 | XAMS | 630723 | |
30-Mar-2017 | 08:08:03 | 628 | 17.2 | XAMS | 630720 | |
30-Mar-2017 | 08:08:03 | 644 | 17.2 | XAMS | 630718 | |
30-Mar-2017 | 08:03:24 | 628 | 17.18 | XAMS | 621441 |
Related Shares:
Relx