10th Apr 2017 17:17
10 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 160,571 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1582.1762 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,625,509 ordinary shares in treasury, and has 1,076,092,948 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 9,210,222 shares.
RELX NV announces that today it purchased through UBS Limited 142,966 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.6278 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 61,408,398 ordinary shares in treasury, and has 959,400,710 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 8,204,020 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: | 10 April 2017 |
Number of ordinary shares purchased: | 160,571 |
Volume weighted average price paid per share (p): | 1582.1762 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
10-Apr-2017 | 15:28:24 | 332 | 1586.00 | XLON | 1202324 | |
10-Apr-2017 | 15:28:24 | 2,029 | 1586.00 | XLON | 1202318 | |
10-Apr-2017 | 15:28:24 | 200 | 1586.00 | XLON | 1202322 | |
10-Apr-2017 | 15:28:24 | 702 | 1586.00 | XLON | 1202320 | |
10-Apr-2017 | 15:27:07 | 172 | 1586.00 | XLON | 1199585 | |
10-Apr-2017 | 15:27:07 | 211 | 1586.00 | XLON | 1199587 | |
10-Apr-2017 | 15:27:07 | 523 | 1586.00 | XLON | 1199583 | |
10-Apr-2017 | 15:27:07 | 523 | 1586.00 | XLON | 1199581 | |
10-Apr-2017 | 15:27:07 | 100 | 1586.00 | XLON | 1199579 | |
10-Apr-2017 | 15:27:07 | 542 | 1586.00 | XLON | 1199577 | |
10-Apr-2017 | 15:27:07 | 1,000 | 1586.00 | XLON | 1199575 | |
10-Apr-2017 | 15:27:07 | 363 | 1586.00 | XLON | 1199573 | |
10-Apr-2017 | 15:25:02 | 439 | 1586.00 | XLON | 1194552 | |
10-Apr-2017 | 15:25:02 | 800 | 1586.00 | XLON | 1194550 | |
10-Apr-2017 | 15:25:02 | 500 | 1586.00 | XLON | 1194548 | |
10-Apr-2017 | 15:25:02 | 153 | 1586.00 | XLON | 1194546 | |
10-Apr-2017 | 15:23:13 | 502 | 1586.00 | XLON | 1190506 | |
10-Apr-2017 | 15:23:13 | 1,515 | 1586.00 | XLON | 1190504 | |
10-Apr-2017 | 15:20:24 | 100 | 1585.00 | XLON | 1183189 | |
10-Apr-2017 | 15:20:24 | 413 | 1585.00 | XLON | 1183187 | |
10-Apr-2017 | 15:20:24 | 1,054 | 1585.00 | XLON | 1183191 | |
10-Apr-2017 | 15:18:22 | 137 | 1585.00 | XLON | 1177352 | |
10-Apr-2017 | 15:18:22 | 1,000 | 1585.00 | XLON | 1177350 | |
10-Apr-2017 | 15:18:22 | 400 | 1585.00 | XLON | 1177348 | |
10-Apr-2017 | 15:05:46 | 1,772 | 1584.00 | XLON | 1154029 | |
10-Apr-2017 | 15:03:10 | 3,070 | 1584.00 | XLON | 1149136 | |
10-Apr-2017 | 14:50:53 | 1,227 | 1584.00 | XLON | 1124063 | |
10-Apr-2017 | 14:50:53 | 287 | 1584.00 | XLON | 1124061 | |
10-Apr-2017 | 14:45:56 | 662 | 1584.00 | XLON | 1114003 | |
10-Apr-2017 | 14:45:56 | 705 | 1584.00 | XLON | 1114001 | |
10-Apr-2017 | 14:45:56 | 1,583 | 1584.00 | XLON | 1113999 | |
10-Apr-2017 | 14:41:34 | 1,439 | 1584.00 | XLON | 1105562 | |
10-Apr-2017 | 14:37:27 | 1,379 | 1585.00 | XLON | 1097304 | |
10-Apr-2017 | 14:33:42 | 1,347 | 1586.00 | XLON | 1089238 | |
10-Apr-2017 | 14:33:02 | 838 | 1587.00 | XLON | 1087761 | |
10-Apr-2017 | 14:33:02 | 1,068 | 1587.00 | XLON | 1087759 | |
10-Apr-2017 | 14:29:05 | 1,495 | 1587.00 | XLON | 1079457 | |
10-Apr-2017 | 14:23:58 | 800 | 1585.00 | XLON | 1069220 | |
10-Apr-2017 | 14:23:58 | 1 | 1585.00 | XLON | 1069222 | |
10-Apr-2017 | 14:23:58 | 500 | 1585.00 | XLON | 1069218 | |
10-Apr-2017 | 14:23:58 | 1,913 | 1585.00 | XLON | 1069213 | |
10-Apr-2017 | 14:23:58 | 661 | 1585.00 | XLON | 1069211 | |
10-Apr-2017 | 14:07:54 | 1,479 | 1583.00 | XLON | 1038946 | |
10-Apr-2017 | 14:07:47 | 1,528 | 1583.00 | XLON | 1038773 | |
10-Apr-2017 | 14:03:43 | 88 | 1584.00 | XLON | 1029656 | |
10-Apr-2017 | 14:03:43 | 500 | 1584.00 | XLON | 1029654 | |
10-Apr-2017 | 14:03:43 | 800 | 1584.00 | XLON | 1029652 | |
10-Apr-2017 | 14:03:43 | 1,359 | 1584.00 | XLON | 1029650 | |
10-Apr-2017 | 14:03:43 | 1,442 | 1584.00 | XLON | 1029648 | |
10-Apr-2017 | 14:03:43 | 1,770 | 1584.00 | XLON | 1029646 | |
10-Apr-2017 | 13:52:02 | 1,567 | 1585.00 | XLON | 1004730 | |
10-Apr-2017 | 13:52:02 | 1,335 | 1585.00 | XLON | 1004728 | |
10-Apr-2017 | 13:39:53 | 1,565 | 1585.00 | XLON | 979686 | |
10-Apr-2017 | 13:34:24 | 681 | 1584.00 | XLON | 968468 | |
10-Apr-2017 | 13:34:24 | 900 | 1584.00 | XLON | 968465 | |
10-Apr-2017 | 13:34:24 | 582 | 1584.00 | XLON | 968463 | |
10-Apr-2017 | 13:34:24 | 988 | 1584.00 | XLON | 968461 | |
10-Apr-2017 | 13:30:55 | 1,580 | 1584.00 | XLON | 961280 | |
10-Apr-2017 | 13:30:30 | 1,686 | 1584.00 | XLON | 960180 | |
10-Apr-2017 | 13:26:48 | 1,479 | 1584.00 | XLON | 952834 | |
10-Apr-2017 | 13:26:48 | 3,003 | 1584.00 | XLON | 952832 | |
10-Apr-2017 | 13:16:36 | 736 | 1585.00 | XLON | 940099 | |
10-Apr-2017 | 13:16:36 | 768 | 1585.00 | XLON | 940097 | |
10-Apr-2017 | 13:16:36 | 9,820 | 1585.00 | XLON | 940095 | |
10-Apr-2017 | 13:05:10 | 2,736 | 1584.00 | XLON | 925174 | |
10-Apr-2017 | 13:00:24 | 280 | 1584.00 | XLON | 919277 | |
10-Apr-2017 | 13:00:24 | 250 | 1584.00 | XLON | 919279 | |
10-Apr-2017 | 13:00:24 | 250 | 1584.00 | XLON | 919281 | |
10-Apr-2017 | 13:00:24 | 300 | 1584.00 | XLON | 919283 | |
10-Apr-2017 | 13:00:24 | 430 | 1584.00 | XLON | 919285 | |
10-Apr-2017 | 12:53:24 | 565 | 1584.00 | XLON | 910840 | |
10-Apr-2017 | 12:53:24 | 250 | 1584.00 | XLON | 910838 | |
10-Apr-2017 | 12:53:24 | 300 | 1584.00 | XLON | 910836 | |
10-Apr-2017 | 12:53:24 | 437 | 1584.00 | XLON | 910834 | |
10-Apr-2017 | 12:48:24 | 897 | 1584.00 | XLON | 905205 | |
10-Apr-2017 | 12:48:24 | 508 | 1584.00 | XLON | 905203 | |
10-Apr-2017 | 12:42:44 | 311 | 1584.00 | XLON | 900318 | |
10-Apr-2017 | 12:42:44 | 223 | 1584.00 | XLON | 900316 | |
10-Apr-2017 | 12:42:44 | 806 | 1584.00 | XLON | 900320 | |
10-Apr-2017 | 11:35:21 | 1,383 | 1581.00 | XLON | 834000 | |
10-Apr-2017 | 11:22:40 | 1,365 | 1581.00 | XLON | 822696 | |
10-Apr-2017 | 11:15:12 | 464 | 1581.00 | XLON | 815641 | |
10-Apr-2017 | 11:15:12 | 339 | 1581.00 | XLON | 815639 | |
10-Apr-2017 | 11:15:12 | 479 | 1581.00 | XLON | 815637 | |
10-Apr-2017 | 11:15:12 | 242 | 1581.00 | XLON | 815635 | |
10-Apr-2017 | 11:13:38 | 975 | 1582.00 | XLON | 814338 | |
10-Apr-2017 | 11:13:38 | 1,679 | 1582.00 | XLON | 814336 | |
10-Apr-2017 | 11:12:51 | 1,530 | 1583.00 | XLON | 813731 | |
10-Apr-2017 | 11:12:51 | 1,317 | 1583.00 | XLON | 813733 | |
10-Apr-2017 | 11:12:51 | 447 | 1583.00 | XLON | 813735 | |
10-Apr-2017 | 11:12:51 | 885 | 1583.00 | XLON | 813737 | |
10-Apr-2017 | 11:12:51 | 4,672 | 1583.00 | XLON | 813739 | |
10-Apr-2017 | 11:06:21 | 1,301 | 1584.00 | XLON | 808066 | |
10-Apr-2017 | 11:06:21 | 58 | 1584.00 | XLON | 808064 | |
10-Apr-2017 | 10:50:00 | 1,126 | 1582.00 | XLON | 792255 | |
10-Apr-2017 | 10:29:22 | 55 | 1578.00 | XLON | 773681 | |
10-Apr-2017 | 10:29:22 | 2,126 | 1578.00 | XLON | 773679 | |
10-Apr-2017 | 10:29:22 | 74 | 1578.00 | XLON | 773677 | |
10-Apr-2017 | 10:12:13 | 578 | 1576.00 | XLON | 756724 | |
10-Apr-2017 | 10:12:13 | 808 | 1576.00 | XLON | 756722 | |
10-Apr-2017 | 10:10:22 | 1,531 | 1577.00 | XLON | 755126 | |
10-Apr-2017 | 09:57:10 | 1,431 | 1578.00 | XLON | 740292 | |
10-Apr-2017 | 09:53:41 | 72 | 1579.00 | XLON | 735239 | |
10-Apr-2017 | 09:53:41 | 17 | 1579.00 | XLON | 735237 | |
10-Apr-2017 | 09:53:41 | 428 | 1579.00 | XLON | 735235 | |
10-Apr-2017 | 09:53:41 | 1,000 | 1579.00 | XLON | 735233 | |
10-Apr-2017 | 09:39:01 | 1,557 | 1580.00 | XLON | 713761 | |
10-Apr-2017 | 09:37:28 | 1,282 | 1580.00 | XLON | 711431 | |
10-Apr-2017 | 09:29:01 | 1,586 | 1580.00 | XLON | 698320 | |
10-Apr-2017 | 09:26:47 | 1,431 | 1581.00 | XLON | 695475 | |
10-Apr-2017 | 09:26:41 | 1,276 | 1582.00 | XLON | 695407 | |
10-Apr-2017 | 09:24:43 | 1,512 | 1583.00 | XLON | 693268 | |
10-Apr-2017 | 09:10:16 | 1,439 | 1582.00 | XLON | 676796 | |
10-Apr-2017 | 09:05:48 | 290 | 1582.00 | XLON | 671579 | |
10-Apr-2017 | 09:05:48 | 1,270 | 1582.00 | XLON | 671577 | |
10-Apr-2017 | 09:05:48 | 1,192 | 1582.00 | XLON | 671575 | |
10-Apr-2017 | 09:05:48 | 761 | 1582.00 | XLON | 671572 | |
10-Apr-2017 | 09:05:48 | 1,444 | 1582.00 | XLON | 671561 | |
10-Apr-2017 | 09:05:48 | 1,512 | 1582.00 | XLON | 671565 | |
10-Apr-2017 | 09:05:48 | 1,277 | 1582.00 | XLON | 671563 | |
10-Apr-2017 | 08:51:28 | 582 | 1579.00 | XLON | 652269 | |
10-Apr-2017 | 08:51:28 | 800 | 1579.00 | XLON | 652267 | |
10-Apr-2017 | 08:51:28 | 1,485 | 1579.00 | XLON | 652264 | |
10-Apr-2017 | 08:45:31 | 471 | 1579.00 | XLON | 644633 | |
10-Apr-2017 | 08:45:31 | 500 | 1579.00 | XLON | 644615 | |
10-Apr-2017 | 08:45:31 | 600 | 1579.00 | XLON | 644613 | |
10-Apr-2017 | 08:45:31 | 1,562 | 1579.00 | XLON | 644611 | |
10-Apr-2017 | 08:35:09 | 1,433 | 1578.00 | XLON | 631635 | |
10-Apr-2017 | 08:31:56 | 1,492 | 1578.00 | XLON | 627180 | |
10-Apr-2017 | 08:25:35 | 1,338 | 1577.00 | XLON | 618374 | |
10-Apr-2017 | 08:20:24 | 1,537 | 1578.00 | XLON | 611523 | |
10-Apr-2017 | 08:17:01 | 161 | 1580.00 | XLON | 606996 | |
10-Apr-2017 | 08:17:01 | 1,323 | 1580.00 | XLON | 606994 | |
10-Apr-2017 | 08:17:01 | 82 | 1580.00 | XLON | 606992 | |
10-Apr-2017 | 08:14:21 | 1,400 | 1580.00 | XLON | 603587 | |
10-Apr-2017 | 08:10:19 | 347 | 1580.00 | XLON | 598988 | |
10-Apr-2017 | 08:10:19 | 1,122 | 1580.00 | XLON | 598986 | |
10-Apr-2017 | 08:07:41 | 1,463 | 1580.00 | XLON | 594175 | |
10-Apr-2017 | 07:52:17 | 263 | 1577.00 | XLON | 568573 | |
10-Apr-2017 | 07:52:17 | 1,201 | 1577.00 | XLON | 568571 | |
10-Apr-2017 | 07:45:11 | 1,490 | 1577.00 | XLON | 555679 | |
10-Apr-2017 | 07:43:34 | 1,328 | 1577.00 | XLON | 552905 | |
10-Apr-2017 | 07:39:20 | 1,237 | 1578.00 | XLON | 546164 | |
10-Apr-2017 | 07:39:20 | 238 | 1578.00 | XLON | 546162 | |
10-Apr-2017 | 07:33:34 | 1,457 | 1577.00 | XLON | 537104 | |
10-Apr-2017 | 07:28:34 | 797 | 1578.00 | XLON | 528285 | |
10-Apr-2017 | 07:28:34 | 779 | 1578.00 | XLON | 528283 | |
10-Apr-2017 | 07:25:48 | 1,409 | 1578.00 | XLON | 523043 | |
10-Apr-2017 | 07:22:20 | 1,509 | 1579.00 | XLON | 517410 | |
10-Apr-2017 | 07:16:38 | 1,350 | 1578.00 | XLON | 508612 | |
10-Apr-2017 | 07:05:19 | 325 | 1578.00 | XLON | 487028 | |
10-Apr-2017 | 07:04:53 | 1,080 | 1578.00 | XLON | 486104 | |
10-Apr-2017 | 07:04:35 | 534 | 1579.00 | XLON | 485693 | |
10-Apr-2017 | 07:04:35 | 798 | 1579.00 | XLON | 485691 | |
10-Apr-2017 | 07:04:04 | 1,324 | 1580.00 | XLON | 484843 | |
10-Apr-2017 | 07:00:07 | 1,382 | 1573.00 | XLON | 476489 | |
10-Apr-2017 | 07:00:06 | 1,505 | 1574.00 | XLON | 476429 |
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: | 10 April 2017 |
Number of ordinary shares purchased: | 142,966 |
Volume weighted average price paid per share (€): | 17.6278 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
10-Apr-2017 | 15:28:10 | 1150 | 17.68 | XAMS | 1201806 | |
10-Apr-2017 | 15:27:54 | 1 | 17.68 | XAMS | 1201129 | |
10-Apr-2017 | 15:27:50 | 40 | 17.68 | XAMS | 1201034 | |
10-Apr-2017 | 15:27:36 | 103 | 17.68 | XAMS | 1200564 | |
10-Apr-2017 | 15:27:36 | 148 | 17.68 | XAMS | 1200566 | |
10-Apr-2017 | 15:27:36 | 11 | 17.68 | XAMS | 1200562 | |
10-Apr-2017 | 15:24:58 | 250 | 17.68 | XAMS | 1194422 | |
10-Apr-2017 | 15:24:58 | 466 | 17.68 | XAMS | 1194420 | |
10-Apr-2017 | 15:24:58 | 98 | 17.68 | XAMS | 1194418 | |
10-Apr-2017 | 15:24:58 | 478 | 17.68 | XAMS | 1194416 | |
10-Apr-2017 | 15:24:58 | 239 | 17.68 | XAMS | 1194414 | |
10-Apr-2017 | 15:24:36 | 198 | 17.685 | XAMS | 1193742 | |
10-Apr-2017 | 15:24:36 | 200 | 17.685 | XAMS | 1193740 | |
10-Apr-2017 | 15:24:36 | 83 | 17.685 | XAMS | 1193738 | |
10-Apr-2017 | 15:24:36 | 200 | 17.685 | XAMS | 1193736 | |
10-Apr-2017 | 15:23:26 | 400 | 17.685 | XAMS | 1191005 | |
10-Apr-2017 | 15:23:26 | 50 | 17.685 | XAMS | 1191003 | |
10-Apr-2017 | 15:23:26 | 307 | 17.685 | XAMS | 1191007 | |
10-Apr-2017 | 15:20:14 | 632 | 17.67 | XAMS | 1182547 | |
10-Apr-2017 | 15:18:55 | 65 | 17.665 | XAMS | 1178657 | |
10-Apr-2017 | 15:18:55 | 558 | 17.665 | XAMS | 1178625 | |
10-Apr-2017 | 15:18:54 | 803 | 17.67 | XAMS | 1178588 | |
10-Apr-2017 | 15:18:54 | 650 | 17.67 | XAMS | 1178586 | |
10-Apr-2017 | 15:18:54 | 799 | 17.67 | XAMS | 1178584 | |
10-Apr-2017 | 15:18:50 | 266 | 17.67 | XAMS | 1178474 | |
10-Apr-2017 | 15:16:36 | 477 | 17.67 | XAMS | 1174101 | |
10-Apr-2017 | 15:16:36 | 70 | 17.67 | XAMS | 1174099 | |
10-Apr-2017 | 15:16:36 | 480 | 17.67 | XAMS | 1174105 | |
10-Apr-2017 | 15:16:36 | 193 | 17.67 | XAMS | 1174103 | |
10-Apr-2017 | 15:12:15 | 729 | 17.66 | XAMS | 1165701 | |
10-Apr-2017 | 15:09:09 | 599 | 17.665 | XAMS | 1159992 | |
10-Apr-2017 | 15:09:09 | 70 | 17.665 | XAMS | 1159990 | |
10-Apr-2017 | 15:09:09 | 1281 | 17.665 | XAMS | 1159982 | |
10-Apr-2017 | 15:09:09 | 84 | 17.665 | XAMS | 1159973 | |
10-Apr-2017 | 15:09:09 | 1084 | 17.665 | XAMS | 1159971 | |
10-Apr-2017 | 15:09:09 | 764 | 17.665 | XAMS | 1159975 | |
10-Apr-2017 | 15:03:25 | 1450 | 17.665 | XAMS | 1149598 | |
10-Apr-2017 | 14:57:50 | 884 | 17.66 | XAMS | 1136576 | |
10-Apr-2017 | 14:57:39 | 679 | 17.665 | XAMS | 1136148 | |
10-Apr-2017 | 14:57:39 | 565 | 17.665 | XAMS | 1136146 | |
10-Apr-2017 | 14:57:39 | 155 | 17.665 | XAMS | 1136144 | |
10-Apr-2017 | 14:53:21 | 756 | 17.665 | XAMS | 1128109 | |
10-Apr-2017 | 14:51:51 | 648 | 17.67 | XAMS | 1125819 | |
10-Apr-2017 | 14:50:53 | 1645 | 17.67 | XAMS | 1124057 | |
10-Apr-2017 | 14:41:34 | 71 | 17.665 | XAMS | 1105570 | |
10-Apr-2017 | 14:41:34 | 700 | 17.665 | XAMS | 1105568 | |
10-Apr-2017 | 14:41:34 | 702 | 17.665 | XAMS | 1105566 | |
10-Apr-2017 | 14:37:27 | 198 | 17.67 | XAMS | 1097307 | |
10-Apr-2017 | 14:37:27 | 489 | 17.67 | XAMS | 1097287 | |
10-Apr-2017 | 14:37:27 | 273 | 17.67 | XAMS | 1097285 | |
10-Apr-2017 | 14:36:30 | 479 | 17.67 | XAMS | 1095341 | |
10-Apr-2017 | 14:35:01 | 342 | 17.675 | XAMS | 1091875 | |
10-Apr-2017 | 14:34:58 | 396 | 17.675 | XAMS | 1091712 | |
10-Apr-2017 | 14:33:48 | 1138 | 17.675 | XAMS | 1089394 | |
10-Apr-2017 | 14:33:31 | 2009 | 17.68 | XAMS | 1088847 | |
10-Apr-2017 | 14:32:47 | 661 | 17.685 | XAMS | 1087314 | |
10-Apr-2017 | 14:23:58 | 748 | 17.655 | XAMS | 1069215 | |
10-Apr-2017 | 14:22:00 | 773 | 17.655 | XAMS | 1065823 | |
10-Apr-2017 | 14:22:00 | 659 | 17.655 | XAMS | 1065821 | |
10-Apr-2017 | 14:17:53 | 658 | 17.635 | XAMS | 1057746 | |
10-Apr-2017 | 14:17:53 | 637 | 17.635 | XAMS | 1057744 | |
10-Apr-2017 | 14:17:12 | 100 | 17.635 | XAMS | 1056640 | |
10-Apr-2017 | 14:14:02 | 719 | 17.635 | XAMS | 1050002 | |
10-Apr-2017 | 14:11:39 | 975 | 17.64 | XAMS | 1045755 | |
10-Apr-2017 | 14:08:36 | 628 | 17.63 | XAMS | 1040301 | |
10-Apr-2017 | 14:06:14 | 465 | 17.645 | XAMS | 1035188 | |
10-Apr-2017 | 14:06:13 | 226 | 17.645 | XAMS | 1035133 | |
10-Apr-2017 | 14:04:02 | 725 | 17.645 | XAMS | 1030251 | |
10-Apr-2017 | 14:03:10 | 700 | 17.645 | XAMS | 1028477 | |
10-Apr-2017 | 14:00:56 | 673 | 17.65 | XAMS | 1024469 | |
10-Apr-2017 | 14:00:53 | 691 | 17.65 | XAMS | 1024406 | |
10-Apr-2017 | 14:00:53 | 50 | 17.65 | XAMS | 1024404 | |
10-Apr-2017 | 13:58:55 | 953 | 17.655 | XAMS | 1019669 | |
10-Apr-2017 | 13:57:26 | 680 | 17.66 | XAMS | 1016782 | |
10-Apr-2017 | 13:57:26 | 687 | 17.66 | XAMS | 1016780 | |
10-Apr-2017 | 13:52:02 | 41 | 17.665 | XAMS | 1004736 | |
10-Apr-2017 | 13:52:02 | 400 | 17.665 | XAMS | 1004734 | |
10-Apr-2017 | 13:52:02 | 730 | 17.665 | XAMS | 1004732 | |
10-Apr-2017 | 13:51:29 | 702 | 17.67 | XAMS | 1003580 | |
10-Apr-2017 | 13:51:29 | 302 | 17.67 | XAMS | 1003582 | |
10-Apr-2017 | 13:51:29 | 767 | 17.67 | XAMS | 1003584 | |
10-Apr-2017 | 13:44:35 | 746 | 17.67 | XAMS | 987741 | |
10-Apr-2017 | 13:39:53 | 490 | 17.67 | XAMS | 979690 | |
10-Apr-2017 | 13:39:53 | 129 | 17.67 | XAMS | 979688 | |
10-Apr-2017 | 13:39:03 | 460 | 17.675 | XAMS | 978207 | |
10-Apr-2017 | 13:37:44 | 300 | 17.675 | XAMS | 975105 | |
10-Apr-2017 | 13:36:30 | 425 | 17.67 | XAMS | 972757 | |
10-Apr-2017 | 13:36:29 | 100 | 17.67 | XAMS | 972684 | |
10-Apr-2017 | 13:36:27 | 149 | 17.67 | XAMS | 972639 | |
10-Apr-2017 | 13:36:24 | 68 | 17.67 | XAMS | 972580 | |
10-Apr-2017 | 13:36:24 | 678 | 17.67 | XAMS | 972578 | |
10-Apr-2017 | 13:34:30 | 700 | 17.67 | XAMS | 968741 | |
10-Apr-2017 | 13:34:30 | 417 | 17.67 | XAMS | 968739 | |
10-Apr-2017 | 13:33:59 | 695 | 17.675 | XAMS | 967728 | |
10-Apr-2017 | 13:33:59 | 746 | 17.675 | XAMS | 967726 | |
10-Apr-2017 | 13:33:59 | 457 | 17.675 | XAMS | 967724 | |
10-Apr-2017 | 13:33:59 | 1120 | 17.675 | XAMS | 967722 | |
10-Apr-2017 | 13:28:04 | 88 | 17.665 | XAMS | 954597 | |
10-Apr-2017 | 13:22:24 | 650 | 17.67 | XAMS | 947010 | |
10-Apr-2017 | 13:20:37 | 176 | 17.665 | XAMS | 944987 | |
10-Apr-2017 | 13:20:14 | 777 | 17.665 | XAMS | 944506 | |
10-Apr-2017 | 13:20:07 | 706 | 17.665 | XAMS | 944416 | |
10-Apr-2017 | 13:20:07 | 1438 | 17.665 | XAMS | 944414 | |
10-Apr-2017 | 13:20:07 | 500 | 17.665 | XAMS | 944411 | |
10-Apr-2017 | 13:20:07 | 58 | 17.665 | XAMS | 944409 | |
10-Apr-2017 | 13:19:47 | 759 | 17.67 | XAMS | 943999 | |
10-Apr-2017 | 13:08:26 | 2269 | 17.665 | XAMS | 929263 | |
10-Apr-2017 | 12:56:43 | 240 | 17.65 | XAMS | 915002 | |
10-Apr-2017 | 12:53:58 | 693 | 17.655 | XAMS | 911466 | |
10-Apr-2017 | 12:53:58 | 876 | 17.655 | XAMS | 911464 | |
10-Apr-2017 | 12:47:46 | 267 | 17.655 | XAMS | 904669 | |
10-Apr-2017 | 12:47:46 | 866 | 17.655 | XAMS | 904667 | |
10-Apr-2017 | 12:47:46 | 1105 | 17.655 | XAMS | 904665 | |
10-Apr-2017 | 12:47:46 | 181 | 17.655 | XAMS | 904663 | |
10-Apr-2017 | 12:46:16 | 200 | 17.655 | XAMS | 903490 | |
10-Apr-2017 | 12:46:16 | 200 | 17.655 | XAMS | 903488 | |
10-Apr-2017 | 12:46:16 | 124 | 17.655 | XAMS | 903486 | |
10-Apr-2017 | 12:40:24 | 77 | 17.65 | XAMS | 897877 | |
10-Apr-2017 | 12:38:56 | 52 | 17.645 | XAMS | 896455 | |
10-Apr-2017 | 12:28:50 | 860 | 17.65 | XAMS | 886135 | |
10-Apr-2017 | 12:28:50 | 250 | 17.65 | XAMS | 886133 | |
10-Apr-2017 | 12:24:51 | 682 | 17.645 | XAMS | 882275 | |
10-Apr-2017 | 12:18:16 | 792 | 17.625 | XAMS | 875605 | |
10-Apr-2017 | 12:18:16 | 724 | 17.625 | XAMS | 875607 | |
10-Apr-2017 | 12:10:05 | 997 | 17.625 | XAMS | 867922 | |
10-Apr-2017 | 12:10:05 | 281 | 17.625 | XAMS | 867920 | |
10-Apr-2017 | 12:10:05 | 91 | 17.625 | XAMS | 867918 | |
10-Apr-2017 | 12:01:17 | 107 | 17.62 | XAMS | 859428 | |
10-Apr-2017 | 11:56:34 | 641 | 17.615 | XAMS | 854404 | |
10-Apr-2017 | 11:51:54 | 691 | 17.62 | XAMS | 849563 | |
10-Apr-2017 | 11:48:25 | 636 | 17.62 | XAMS | 846392 | |
10-Apr-2017 | 11:44:27 | 681 | 17.63 | XAMS | 843039 | |
10-Apr-2017 | 11:40:45 | 663 | 17.63 | XAMS | 838992 | |
10-Apr-2017 | 11:38:30 | 760 | 17.64 | XAMS | 837431 | |
10-Apr-2017 | 11:34:32 | 668 | 17.635 | XAMS | 833361 | |
10-Apr-2017 | 11:34:32 | 21 | 17.635 | XAMS | 833359 | |
10-Apr-2017 | 11:29:08 | 666 | 17.635 | XAMS | 828586 | |
10-Apr-2017 | 11:22:35 | 739 | 17.63 | XAMS | 822633 | |
10-Apr-2017 | 11:19:17 | 762 | 17.64 | XAMS | 819356 | |
10-Apr-2017 | 11:13:05 | 770 | 17.65 | XAMS | 813902 | |
10-Apr-2017 | 11:10:36 | 438 | 17.66 | XAMS | 811654 | |
10-Apr-2017 | 11:10:36 | 195 | 17.66 | XAMS | 811656 | |
10-Apr-2017 | 11:05:20 | 734 | 17.655 | XAMS | 807219 | |
10-Apr-2017 | 11:01:38 | 720 | 17.66 | XAMS | 803343 | |
10-Apr-2017 | 11:01:38 | 84 | 17.66 | XAMS | 803341 | |
10-Apr-2017 | 11:01:38 | 412 | 17.66 | XAMS | 803339 | |
10-Apr-2017 | 11:01:38 | 209 | 17.66 | XAMS | 803337 | |
10-Apr-2017 | 11:00:50 | 1157 | 17.655 | XAMS | 802845 | |
10-Apr-2017 | 10:52:00 | 769 | 17.64 | XAMS | 794071 | |
10-Apr-2017 | 10:49:45 | 678 | 17.635 | XAMS | 792045 | |
10-Apr-2017 | 10:48:23 | 972 | 17.635 | XAMS | 791119 | |
10-Apr-2017 | 10:45:59 | 756 | 17.625 | XAMS | 789104 | |
10-Apr-2017 | 10:45:59 | 676 | 17.625 | XAMS | 789108 | |
10-Apr-2017 | 10:45:59 | 6 | 17.625 | XAMS | 789106 | |
10-Apr-2017 | 10:37:54 | 792 | 17.59 | XAMS | 781901 | |
10-Apr-2017 | 10:32:35 | 773 | 17.58 | XAMS | 776347 | |
10-Apr-2017 | 10:22:17 | 263 | 17.585 | XAMS | 767198 | |
10-Apr-2017 | 10:22:17 | 299 | 17.585 | XAMS | 767196 | |
10-Apr-2017 | 10:22:06 | 200 | 17.585 | XAMS | 767071 | |
10-Apr-2017 | 10:21:03 | 677 | 17.58 | XAMS | 765142 | |
10-Apr-2017 | 10:19:11 | 47 | 17.58 | XAMS | 763539 | |
10-Apr-2017 | 10:15:14 | 739 | 17.58 | XAMS | 759648 | |
10-Apr-2017 | 10:12:20 | 495 | 17.575 | XAMS | 756913 | |
10-Apr-2017 | 10:12:17 | 235 | 17.575 | XAMS | 756855 | |
10-Apr-2017 | 10:07:24 | 262 | 17.58 | XAMS | 752580 | |
10-Apr-2017 | 10:07:24 | 400 | 17.58 | XAMS | 752578 | |
10-Apr-2017 | 10:06:26 | 681 | 17.585 | XAMS | 751789 | |
10-Apr-2017 | 09:57:56 | 768 | 17.575 | XAMS | 741660 | |
10-Apr-2017 | 09:53:30 | 640 | 17.595 | XAMS | 734832 | |
10-Apr-2017 | 09:51:23 | 727 | 17.595 | XAMS | 731563 | |
10-Apr-2017 | 09:50:23 | 275 | 17.6 | XAMS | 730301 | |
10-Apr-2017 | 09:47:42 | 345 | 17.6 | XAMS | 727264 | |
10-Apr-2017 | 09:45:12 | 82 | 17.6 | XAMS | 724190 | |
10-Apr-2017 | 09:43:07 | 22 | 17.6 | XAMS | 721254 | |
10-Apr-2017 | 09:43:03 | 200 | 17.6 | XAMS | 721191 | |
10-Apr-2017 | 09:43:03 | 400 | 17.6 | XAMS | 721189 | |
10-Apr-2017 | 09:37:29 | 769 | 17.605 | XAMS | 711456 | |
10-Apr-2017 | 09:37:28 | 653 | 17.61 | XAMS | 711427 | |
10-Apr-2017 | 09:34:42 | 62 | 17.605 | XAMS | 707203 | |
10-Apr-2017 | 09:33:48 | 175 | 17.61 | XAMS | 705607 | |
10-Apr-2017 | 09:33:48 | 211 | 17.61 | XAMS | 705605 | |
10-Apr-2017 | 09:33:48 | 235 | 17.61 | XAMS | 705603 | |
10-Apr-2017 | 09:28:56 | 767 | 17.61 | XAMS | 698116 | |
10-Apr-2017 | 09:24:58 | 621 | 17.62 | XAMS | 693579 | |
10-Apr-2017 | 09:24:50 | 748 | 17.625 | XAMS | 693415 | |
10-Apr-2017 | 09:22:02 | 724 | 17.63 | XAMS | 690343 | |
10-Apr-2017 | 09:20:04 | 826 | 17.63 | XAMS | 687370 | |
10-Apr-2017 | 09:18:59 | 958 | 17.635 | XAMS | 686270 | |
10-Apr-2017 | 09:11:50 | 298 | 17.62 | XAMS | 678635 | |
10-Apr-2017 | 09:11:50 | 200 | 17.62 | XAMS | 678633 | |
10-Apr-2017 | 09:11:50 | 200 | 17.62 | XAMS | 678631 | |
10-Apr-2017 | 09:11:50 | 626 | 17.62 | XAMS | 678629 | |
10-Apr-2017 | 09:05:11 | 732 | 17.62 | XAMS | 670951 | |
10-Apr-2017 | 09:04:34 | 489 | 17.62 | XAMS | 669679 | |
10-Apr-2017 | 09:04:34 | 209 | 17.62 | XAMS | 669677 | |
10-Apr-2017 | 09:04:34 | 673 | 17.625 | XAMS | 669675 | |
10-Apr-2017 | 09:04:34 | 265 | 17.625 | XAMS | 669673 | |
10-Apr-2017 | 09:04:34 | 367 | 17.625 | XAMS | 669671 | |
10-Apr-2017 | 08:59:54 | 1165 | 17.615 | XAMS | 664189 | |
10-Apr-2017 | 08:59:28 | 82 | 17.62 | XAMS | 663590 | |
10-Apr-2017 | 08:54:37 | 671 | 17.595 | XAMS | 656668 | |
10-Apr-2017 | 08:51:04 | 767 | 17.59 | XAMS | 651819 | |
10-Apr-2017 | 08:49:02 | 421 | 17.6 | XAMS | 649394 | |
10-Apr-2017 | 08:48:57 | 103 | 17.6 | XAMS | 649267 | |
10-Apr-2017 | 08:48:51 | 170 | 17.6 | XAMS | 649137 | |
10-Apr-2017 | 08:46:36 | 761 | 17.6 | XAMS | 646146 | |
10-Apr-2017 | 08:45:38 | 749 | 17.595 | XAMS | 644897 | |
10-Apr-2017 | 08:45:33 | 688 | 17.6 | XAMS | 644682 | |
10-Apr-2017 | 08:39:54 | 687 | 17.585 | XAMS | 637459 | |
10-Apr-2017 | 08:39:10 | 100 | 17.58 | XAMS | 636591 | |
10-Apr-2017 | 08:36:07 | 307 | 17.58 | XAMS | 632816 | |
10-Apr-2017 | 08:36:05 | 354 | 17.58 | XAMS | 632788 | |
10-Apr-2017 | 08:34:40 | 586 | 17.59 | XAMS | 630929 | |
10-Apr-2017 | 08:34:40 | 136 | 17.59 | XAMS | 630931 | |
10-Apr-2017 | 08:33:02 | 559 | 17.59 | XAMS | 628688 | |
10-Apr-2017 | 08:33:02 | 214 | 17.59 | XAMS | 628686 | |
10-Apr-2017 | 08:31:56 | 788 | 17.59 | XAMS | 627182 | |
10-Apr-2017 | 08:31:31 | 716 | 17.595 | XAMS | 626185 | |
10-Apr-2017 | 08:24:43 | 276 | 17.585 | XAMS | 617303 | |
10-Apr-2017 | 08:24:43 | 471 | 17.585 | XAMS | 617301 | |
10-Apr-2017 | 08:21:38 | 485 | 17.585 | XAMS | 612644 | |
10-Apr-2017 | 08:21:38 | 180 | 17.585 | XAMS | 612642 | |
10-Apr-2017 | 08:20:24 | 614 | 17.585 | XAMS | 611527 | |
10-Apr-2017 | 08:20:24 | 38 | 17.585 | XAMS | 611525 | |
10-Apr-2017 | 08:20:20 | 685 | 17.59 | XAMS | 611426 | |
10-Apr-2017 | 08:16:56 | 697 | 17.6 | XAMS | 606858 | |
10-Apr-2017 | 08:16:56 | 633 | 17.6 | XAMS | 606854 | |
10-Apr-2017 | 08:14:21 | 639 | 17.59 | XAMS | 603624 | |
10-Apr-2017 | 08:14:21 | 41 | 17.59 | XAMS | 603612 | |
10-Apr-2017 | 08:14:21 | 400 | 17.59 | XAMS | 603610 | |
10-Apr-2017 | 08:14:21 | 303 | 17.59 | XAMS | 603608 | |
10-Apr-2017 | 08:14:21 | 997 | 17.59 | XAMS | 603606 | |
10-Apr-2017 | 08:14:21 | 646 | 17.59 | XAMS | 603604 | |
10-Apr-2017 | 08:14:21 | 873 | 17.59 | XAMS | 603602 | |
10-Apr-2017 | 08:10:20 | 622 | 17.585 | XAMS | 599027 | |
10-Apr-2017 | 08:07:41 | 333 | 17.58 | XAMS | 594181 | |
10-Apr-2017 | 08:07:41 | 400 | 17.58 | XAMS | 594179 | |
10-Apr-2017 | 08:07:20 | 711 | 17.58 | XAMS | 593662 | |
10-Apr-2017 | 08:06:34 | 769 | 17.575 | XAMS | 592687 | |
10-Apr-2017 | 08:01:20 | 674 | 17.56 | XAMS | 586030 | |
10-Apr-2017 | 07:58:04 | 276 | 17.565 | XAMS | 579221 | |
10-Apr-2017 | 07:58:04 | 391 | 17.565 | XAMS | 579223 | |
10-Apr-2017 | 07:56:58 | 658 | 17.56 | XAMS | 576820 | |
10-Apr-2017 | 07:51:51 | 615 | 17.55 | XAMS | 567712 | |
10-Apr-2017 | 07:51:51 | 151 | 17.55 | XAMS | 567710 | |
10-Apr-2017 | 07:50:04 | 645 | 17.555 | XAMS | 564160 | |
10-Apr-2017 | 07:48:15 | 60 | 17.545 | XAMS | 561173 | |
10-Apr-2017 | 07:48:15 | 576 | 17.545 | XAMS | 561171 | |
10-Apr-2017 | 07:45:12 | 249 | 17.54 | XAMS | 555748 | |
10-Apr-2017 | 07:45:12 | 519 | 17.54 | XAMS | 555750 | |
10-Apr-2017 | 07:45:11 | 331 | 17.545 | XAMS | 555718 | |
10-Apr-2017 | 07:45:11 | 288 | 17.545 | XAMS | 555714 | |
10-Apr-2017 | 07:45:11 | 144 | 17.545 | XAMS | 555716 | |
10-Apr-2017 | 07:43:25 | 378 | 17.555 | XAMS | 552616 | |
10-Apr-2017 | 07:43:25 | 157 | 17.555 | XAMS | 552614 | |
10-Apr-2017 | 07:43:25 | 54 | 17.555 | XAMS | 552612 | |
10-Apr-2017 | 07:43:25 | 55 | 17.555 | XAMS | 552610 | |
10-Apr-2017 | 07:41:17 | 655 | 17.555 | XAMS | 549360 | |
10-Apr-2017 | 07:33:52 | 658 | 17.545 | XAMS | 537456 | |
10-Apr-2017 | 07:30:21 | 735 | 17.545 | XAMS | 531600 | |
10-Apr-2017 | 07:28:23 | 201 | 17.56 | XAMS | 527975 | |
10-Apr-2017 | 07:28:23 | 217 | 17.56 | XAMS | 527973 | |
10-Apr-2017 | 07:28:23 | 252 | 17.56 | XAMS | 527971 | |
10-Apr-2017 | 07:23:07 | 485 | 17.555 | XAMS | 518482 | |
10-Apr-2017 | 07:22:57 | 207 | 17.555 | XAMS | 518242 | |
10-Apr-2017 | 07:22:19 | 744 | 17.565 | XAMS | 517365 | |
10-Apr-2017 | 07:19:35 | 160 | 17.565 | XAMS | 513258 | |
10-Apr-2017 | 07:19:35 | 512 | 17.565 | XAMS | 513260 | |
10-Apr-2017 | 07:19:35 | 55 | 17.565 | XAMS | 513256 | |
10-Apr-2017 | 07:16:45 | 735 | 17.555 | XAMS | 508780 | |
10-Apr-2017 | 07:16:35 | 744 | 17.56 | XAMS | 508511 | |
10-Apr-2017 | 07:15:00 | 49 | 17.565 | XAMS | 505654 | |
10-Apr-2017 | 07:15:00 | 600 | 17.565 | XAMS | 505651 | |
10-Apr-2017 | 07:15:00 | 657 | 17.565 | XAMS | 505648 | |
10-Apr-2017 | 07:09:49 | 687 | 17.585 | XAMS | 496590 | |
10-Apr-2017 | 07:04:53 | 706 | 17.56 | XAMS | 486102 | |
10-Apr-2017 | 07:04:53 | 682 | 17.565 | XAMS | 486098 | |
10-Apr-2017 | 07:04:08 | 674 | 17.575 | XAMS | 484960 | |
10-Apr-2017 | 07:03:33 | 255 | 17.575 | XAMS | 483998 | |
10-Apr-2017 | 07:03:33 | 469 | 17.575 | XAMS | 483996 | |
10-Apr-2017 | 07:03:33 | 68 | 17.575 | XAMS | 483994 | |
10-Apr-2017 | 07:03:06 | 687 | 17.575 | XAMS | 483413 | |
10-Apr-2017 | 07:01:06 | 659 | 17.565 | XAMS | 480511 |
Related Shares:
Relx