23rd May 2017 17:11
23 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 144,663 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1638.3825 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 72,778,902 ordinary shares in treasury, and has 1,072,296,554 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,363,615 shares.
RELX NV announces that today it purchased through UBS Limited 128,802 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2377 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,871,411 ordinary shares in treasury, and has 955,349,462 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,667,033 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: | 23 May 2017 |
Number of ordinary shares purchased: | 144,663 |
Volume weighted average price paid per share (p): | 1638.3825 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
23-May-2017 | 15:27:12 | 871 | 1643.00 | XLON | 1349295 | |
23-May-2017 | 15:27:06 | 927 | 1643.00 | XLON | 1348793 | |
23-May-2017 | 15:25:15 | 803 | 1643.00 | XLON | 1342707 | |
23-May-2017 | 15:25:15 | 587 | 1643.00 | XLON | 1342705 | |
23-May-2017 | 15:22:32 | 1,388 | 1643.00 | XLON | 1332682 | |
23-May-2017 | 15:19:40 | 1,318 | 1643.00 | XLON | 1321559 | |
23-May-2017 | 15:18:31 | 1,204 | 1643.00 | XLON | 1317277 | |
23-May-2017 | 15:17:10 | 1,443 | 1643.00 | XLON | 1312469 | |
23-May-2017 | 15:12:03 | 1,341 | 1642.00 | XLON | 1296316 | |
23-May-2017 | 15:06:46 | 261 | 1642.00 | XLON | 1280474 | |
23-May-2017 | 15:06:46 | 1,010 | 1642.00 | XLON | 1280476 | |
23-May-2017 | 15:06:02 | 1,675 | 1643.00 | XLON | 1278254 | |
23-May-2017 | 15:05:10 | 416 | 1644.00 | XLON | 1276163 | |
23-May-2017 | 15:05:10 | 2,717 | 1644.00 | XLON | 1276161 | |
23-May-2017 | 14:54:27 | 1,219 | 1643.00 | XLON | 1245638 | |
23-May-2017 | 14:53:17 | 9 | 1643.00 | XLON | 1242810 | |
23-May-2017 | 14:51:36 | 1,303 | 1643.00 | XLON | 1239334 | |
23-May-2017 | 14:50:07 | 1,250 | 1643.00 | XLON | 1235289 | |
23-May-2017 | 14:47:26 | 1,278 | 1642.00 | XLON | 1228339 | |
23-May-2017 | 14:41:22 | 1,321 | 1641.00 | XLON | 1213457 | |
23-May-2017 | 14:33:09 | 1,436 | 1641.00 | XLON | 1193358 | |
23-May-2017 | 14:29:36 | 915 | 1641.00 | XLON | 1183667 | |
23-May-2017 | 14:29:36 | 407 | 1641.00 | XLON | 1183665 | |
23-May-2017 | 14:24:50 | 1,280 | 1640.00 | XLON | 1170933 | |
23-May-2017 | 14:19:56 | 203 | 1639.00 | XLON | 1157087 | |
23-May-2017 | 14:19:56 | 439 | 1639.00 | XLON | 1157085 | |
23-May-2017 | 14:19:01 | 691 | 1639.00 | XLON | 1154686 | |
23-May-2017 | 14:13:15 | 1,345 | 1640.00 | XLON | 1140798 | |
23-May-2017 | 14:10:31 | 1,410 | 1641.00 | XLON | 1133761 | |
23-May-2017 | 14:05:07 | 1,412 | 1642.00 | XLON | 1116949 | |
23-May-2017 | 14:02:44 | 1,336 | 1642.00 | XLON | 1110694 | |
23-May-2017 | 13:57:12 | 1,288 | 1641.00 | XLON | 1096714 | |
23-May-2017 | 13:54:38 | 1,313 | 1644.00 | XLON | 1090507 | |
23-May-2017 | 13:51:16 | 1,216 | 1643.00 | XLON | 1082545 | |
23-May-2017 | 13:47:13 | 1,280 | 1641.00 | XLON | 1072576 | |
23-May-2017 | 13:45:46 | 1,303 | 1641.00 | XLON | 1068357 | |
23-May-2017 | 13:43:18 | 1,169 | 1641.00 | XLON | 1063173 | |
23-May-2017 | 13:43:18 | 170 | 1641.00 | XLON | 1063171 | |
23-May-2017 | 13:42:16 | 686 | 1640.00 | XLON | 1060600 | |
23-May-2017 | 13:42:16 | 630 | 1640.00 | XLON | 1060598 | |
23-May-2017 | 13:35:35 | 1,434 | 1639.00 | XLON | 1045218 | |
23-May-2017 | 13:33:15 | 1,576 | 1640.00 | XLON | 1039404 | |
23-May-2017 | 13:29:21 | 1,362 | 1638.00 | XLON | 1025857 | |
23-May-2017 | 13:25:04 | 1,443 | 1638.00 | XLON | 1018654 | |
23-May-2017 | 13:18:14 | 1 | 1637.00 | XLON | 1008407 | |
23-May-2017 | 13:18:14 | 1,418 | 1637.00 | XLON | 1008405 | |
23-May-2017 | 13:12:34 | 334 | 1634.00 | XLON | 1000257 | |
23-May-2017 | 13:12:19 | 263 | 1634.00 | XLON | 999860 | |
23-May-2017 | 13:12:03 | 830 | 1634.00 | XLON | 999419 | |
23-May-2017 | 13:12:03 | 211 | 1634.00 | XLON | 999417 | |
23-May-2017 | 13:03:08 | 1,246 | 1635.00 | XLON | 986430 | |
23-May-2017 | 12:58:11 | 619 | 1636.00 | XLON | 978819 | |
23-May-2017 | 12:58:11 | 797 | 1636.00 | XLON | 978821 | |
23-May-2017 | 12:55:02 | 1,427 | 1637.00 | XLON | 974621 | |
23-May-2017 | 12:43:31 | 815 | 1640.00 | XLON | 959497 | |
23-May-2017 | 12:43:10 | 497 | 1640.00 | XLON | 959094 | |
23-May-2017 | 12:42:52 | 1,449 | 1640.00 | XLON | 958655 | |
23-May-2017 | 12:42:52 | 1,299 | 1640.00 | XLON | 958653 | |
23-May-2017 | 12:37:29 | 1,441 | 1638.00 | XLON | 950818 | |
23-May-2017 | 12:36:11 | 25 | 1638.00 | XLON | 949182 | |
23-May-2017 | 12:35:24 | 301 | 1637.00 | XLON | 947848 | |
23-May-2017 | 12:35:24 | 751 | 1637.00 | XLON | 947850 | |
23-May-2017 | 12:35:24 | 723 | 1637.00 | XLON | 947852 | |
23-May-2017 | 12:14:50 | 1,199 | 1633.00 | XLON | 923195 | |
23-May-2017 | 12:11:05 | 1,316 | 1634.00 | XLON | 919042 | |
23-May-2017 | 12:10:37 | 1,442 | 1635.00 | XLON | 918206 | |
23-May-2017 | 12:05:48 | 1,006 | 1634.00 | XLON | 912833 | |
23-May-2017 | 12:05:48 | 262 | 1634.00 | XLON | 912831 | |
23-May-2017 | 11:55:47 | 433 | 1634.00 | XLON | 901230 | |
23-May-2017 | 11:55:47 | 932 | 1634.00 | XLON | 901228 | |
23-May-2017 | 11:49:13 | 179 | 1634.00 | XLON | 895374 | |
23-May-2017 | 11:49:13 | 1,049 | 1634.00 | XLON | 895376 | |
23-May-2017 | 11:45:06 | 1,291 | 1635.00 | XLON | 890963 | |
23-May-2017 | 11:40:17 | 1,329 | 1635.00 | XLON | 886608 | |
23-May-2017 | 11:34:28 | 487 | 1635.00 | XLON | 880734 | |
23-May-2017 | 11:32:12 | 851 | 1635.00 | XLON | 878353 | |
23-May-2017 | 11:26:19 | 281 | 1637.00 | XLON | 872901 | |
23-May-2017 | 11:26:19 | 1,107 | 1637.00 | XLON | 872899 | |
23-May-2017 | 11:17:25 | 1,364 | 1637.00 | XLON | 864228 | |
23-May-2017 | 11:15:05 | 1,463 | 1637.00 | XLON | 862045 | |
23-May-2017 | 11:14:03 | 1,546 | 1638.00 | XLON | 860916 | |
23-May-2017 | 11:14:02 | 130 | 1638.00 | XLON | 860911 | |
23-May-2017 | 11:08:38 | 1,421 | 1637.00 | XLON | 856081 | |
23-May-2017 | 11:04:01 | 138 | 1636.00 | XLON | 851878 | |
23-May-2017 | 11:04:01 | 1,220 | 1636.00 | XLON | 851876 | |
23-May-2017 | 11:02:20 | 2,243 | 1637.00 | XLON | 850088 | |
23-May-2017 | 10:50:11 | 1,374 | 1636.00 | XLON | 839058 | |
23-May-2017 | 10:47:33 | 366 | 1636.00 | XLON | 836442 | |
23-May-2017 | 10:47:33 | 750 | 1636.00 | XLON | 836440 | |
23-May-2017 | 10:47:33 | 375 | 1636.00 | XLON | 836438 | |
23-May-2017 | 10:47:33 | 1,099 | 1636.00 | XLON | 836430 | |
23-May-2017 | 10:47:33 | 273 | 1636.00 | XLON | 836432 | |
23-May-2017 | 10:46:20 | 487 | 1635.00 | XLON | 835289 | |
23-May-2017 | 10:34:51 | 1,344 | 1634.00 | XLON | 823938 | |
23-May-2017 | 10:34:09 | 440 | 1635.00 | XLON | 823239 | |
23-May-2017 | 10:34:09 | 753 | 1635.00 | XLON | 823237 | |
23-May-2017 | 10:34:09 | 1,125 | 1635.00 | XLON | 823235 | |
23-May-2017 | 10:31:38 | 717 | 1635.00 | XLON | 820154 | |
23-May-2017 | 10:30:54 | 800 | 1636.00 | XLON | 819259 | |
23-May-2017 | 10:30:54 | 1,482 | 1636.00 | XLON | 819257 | |
23-May-2017 | 10:30:54 | 64 | 1636.00 | XLON | 819255 | |
23-May-2017 | 09:48:24 | 1,257 | 1634.00 | XLON | 771706 | |
23-May-2017 | 09:43:21 | 82 | 1635.00 | XLON | 763217 | |
23-May-2017 | 09:43:21 | 1,145 | 1635.00 | XLON | 763215 | |
23-May-2017 | 09:35:39 | 1,275 | 1635.00 | XLON | 752111 | |
23-May-2017 | 09:32:22 | 1,465 | 1636.00 | XLON | 747843 | |
23-May-2017 | 09:27:21 | 1,298 | 1636.00 | XLON | 741420 | |
23-May-2017 | 09:14:16 | 1,470 | 1636.00 | XLON | 725962 | |
23-May-2017 | 09:10:22 | 1,431 | 1635.00 | XLON | 720961 | |
23-May-2017 | 09:02:21 | 1,341 | 1634.00 | XLON | 711013 | |
23-May-2017 | 09:01:02 | 1,351 | 1634.00 | XLON | 709450 | |
23-May-2017 | 08:55:10 | 680 | 1634.00 | XLON | 700267 | |
23-May-2017 | 08:54:39 | 624 | 1634.00 | XLON | 699646 | |
23-May-2017 | 08:42:50 | 766 | 1636.00 | XLON | 680920 | |
23-May-2017 | 08:42:50 | 449 | 1636.00 | XLON | 680918 | |
23-May-2017 | 08:40:04 | 1,287 | 1638.00 | XLON | 674602 | |
23-May-2017 | 08:37:39 | 940 | 1639.00 | XLON | 670831 | |
23-May-2017 | 08:35:25 | 217 | 1639.00 | XLON | 667140 | |
23-May-2017 | 08:35:03 | 244 | 1639.00 | XLON | 666610 | |
23-May-2017 | 08:28:48 | 1,258 | 1639.00 | XLON | 657899 | |
23-May-2017 | 08:27:56 | 1,385 | 1639.00 | XLON | 656613 | |
23-May-2017 | 08:15:00 | 1,256 | 1639.00 | XLON | 637733 | |
23-May-2017 | 08:15:00 | 17 | 1639.00 | XLON | 637735 | |
23-May-2017 | 08:14:40 | 618 | 1639.00 | XLON | 637175 | |
23-May-2017 | 08:14:34 | 622 | 1639.00 | XLON | 637003 | |
23-May-2017 | 08:09:52 | 555 | 1639.00 | XLON | 630247 | |
23-May-2017 | 08:09:52 | 750 | 1639.00 | XLON | 630245 | |
23-May-2017 | 08:05:30 | 1,306 | 1640.00 | XLON | 621409 | |
23-May-2017 | 08:01:19 | 1,298 | 1640.00 | XLON | 614724 | |
23-May-2017 | 07:49:49 | 1,195 | 1640.00 | XLON | 589430 | |
23-May-2017 | 07:44:09 | 1,431 | 1639.00 | XLON | 579077 | |
23-May-2017 | 07:43:38 | 449 | 1639.00 | XLON | 578160 | |
23-May-2017 | 07:43:38 | 1,285 | 1639.00 | XLON | 578158 | |
23-May-2017 | 07:41:03 | 1,215 | 1640.00 | XLON | 573242 | |
23-May-2017 | 07:36:05 | 792 | 1640.00 | XLON | 563038 | |
23-May-2017 | 07:36:05 | 622 | 1640.00 | XLON | 563036 | |
23-May-2017 | 07:34:50 | 1,449 | 1640.00 | XLON | 560673 | |
23-May-2017 | 07:29:44 | 285 | 1639.00 | XLON | 548812 | |
23-May-2017 | 07:29:44 | 730 | 1639.00 | XLON | 548810 | |
23-May-2017 | 07:29:44 | 422 | 1639.00 | XLON | 548808 | |
23-May-2017 | 07:24:20 | 1,006 | 1637.00 | XLON | 538964 | |
23-May-2017 | 07:24:13 | 35 | 1637.00 | XLON | 538736 | |
23-May-2017 | 07:24:13 | 58 | 1637.00 | XLON | 538738 | |
23-May-2017 | 07:24:13 | 100 | 1637.00 | XLON | 538740 | |
23-May-2017 | 07:24:13 | 41 | 1637.00 | XLON | 538733 | |
23-May-2017 | 07:19:04 | 166 | 1638.00 | XLON | 529300 | |
23-May-2017 | 07:19:04 | 190 | 1638.00 | XLON | 529298 | |
23-May-2017 | 07:19:04 | 14 | 1638.00 | XLON | 529296 | |
23-May-2017 | 07:18:53 | 616 | 1638.00 | XLON | 528963 | |
23-May-2017 | 07:18:53 | 400 | 1638.00 | XLON | 528961 | |
23-May-2017 | 07:17:48 | 1,291 | 1638.00 | XLON | 526762 | |
23-May-2017 | 07:14:21 | 339 | 1639.00 | XLON | 519719 | |
23-May-2017 | 07:14:21 | 618 | 1639.00 | XLON | 519721 | |
23-May-2017 | 07:14:21 | 237 | 1639.00 | XLON | 519723 | |
23-May-2017 | 07:11:09 | 1,273 | 1638.00 | XLON | 513661 | |
23-May-2017 | 07:10:42 | 31 | 1638.00 | XLON | 512721 | |
23-May-2017 | 07:08:17 | 1,340 | 1638.00 | XLON | 507287 | |
23-May-2017 | 07:06:40 | 1,233 | 1636.00 | XLON | 503803 | |
23-May-2017 | 07:02:14 | 561 | 1635.00 | XLON | 494889 | |
23-May-2017 | 07:02:14 | 783 | 1635.00 | XLON | 494887 | |
23-May-2017 | 07:00:26 | 790 | 1634.00 | XLON | 491330 | |
23-May-2017 | 07:00:26 | 609 | 1634.00 | XLON | 491328 |
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: | 23 May 2017 |
Number of ordinary shares purchased: | 128,802 |
Volume weighted average price paid per share (€): | 18.2377 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
23-May-2017 | 15:27:41 | 1652 | 18.27 | XAMS | 1351112 | |
23-May-2017 | 15:26:10 | 742 | 18.26 | XAMS | 1345869 | |
23-May-2017 | 15:24:26 | 631 | 18.26 | XAMS | 1339492 | |
23-May-2017 | 15:24:00 | 1549 | 18.265 | XAMS | 1337497 | |
23-May-2017 | 15:20:52 | 739 | 18.255 | XAMS | 1326950 | |
23-May-2017 | 15:20:29 | 724 | 18.26 | XAMS | 1325455 | |
23-May-2017 | 15:17:10 | 118 | 18.26 | XAMS | 1312445 | |
23-May-2017 | 15:17:10 | 130 | 18.26 | XAMS | 1312443 | |
23-May-2017 | 15:17:10 | 400 | 18.26 | XAMS | 1312441 | |
23-May-2017 | 15:16:19 | 17 | 18.265 | XAMS | 1309968 | |
23-May-2017 | 15:16:19 | 254 | 18.265 | XAMS | 1309966 | |
23-May-2017 | 15:16:19 | 400 | 18.265 | XAMS | 1309964 | |
23-May-2017 | 15:15:10 | 613 | 18.255 | XAMS | 1305715 | |
23-May-2017 | 15:15:10 | 145 | 18.255 | XAMS | 1305713 | |
23-May-2017 | 15:12:03 | 725 | 18.24 | XAMS | 1296321 | |
23-May-2017 | 15:10:08 | 311 | 18.235 | XAMS | 1290773 | |
23-May-2017 | 15:10:08 | 296 | 18.235 | XAMS | 1290771 | |
23-May-2017 | 15:08:36 | 332 | 18.245 | XAMS | 1286452 | |
23-May-2017 | 15:08:36 | 316 | 18.245 | XAMS | 1286454 | |
23-May-2017 | 15:06:24 | 693 | 18.24 | XAMS | 1279528 | |
23-May-2017 | 15:05:10 | 719 | 18.25 | XAMS | 1276168 | |
23-May-2017 | 15:04:10 | 887 | 18.24 | XAMS | 1273493 | |
23-May-2017 | 15:01:10 | 712 | 18.235 | XAMS | 1265825 | |
23-May-2017 | 14:59:05 | 679 | 18.24 | XAMS | 1258165 | |
23-May-2017 | 14:58:43 | 432 | 18.245 | XAMS | 1257332 | |
23-May-2017 | 14:58:43 | 237 | 18.245 | XAMS | 1257330 | |
23-May-2017 | 14:55:10 | 698 | 18.24 | XAMS | 1248333 | |
23-May-2017 | 14:55:10 | 687 | 18.24 | XAMS | 1248331 | |
23-May-2017 | 14:53:17 | 635 | 18.245 | XAMS | 1242807 | |
23-May-2017 | 14:50:54 | 241 | 18.225 | XAMS | 1236925 | |
23-May-2017 | 14:50:54 | 412 | 18.225 | XAMS | 1236923 | |
23-May-2017 | 14:50:49 | 751 | 18.23 | XAMS | 1236780 | |
23-May-2017 | 14:46:10 | 668 | 18.21 | XAMS | 1225375 | |
23-May-2017 | 14:43:13 | 722 | 18.21 | XAMS | 1217956 | |
23-May-2017 | 14:43:13 | 7 | 18.21 | XAMS | 1217958 | |
23-May-2017 | 14:43:10 | 614 | 18.21 | XAMS | 1217829 | |
23-May-2017 | 14:40:10 | 722 | 18.21 | XAMS | 1210407 | |
23-May-2017 | 14:37:10 | 620 | 18.215 | XAMS | 1203477 | |
23-May-2017 | 14:37:10 | 130 | 18.215 | XAMS | 1203475 | |
23-May-2017 | 14:34:12 | 638 | 18.215 | XAMS | 1195898 | |
23-May-2017 | 14:32:14 | 95 | 18.225 | XAMS | 1190775 | |
23-May-2017 | 14:32:14 | 374 | 18.225 | XAMS | 1190773 | |
23-May-2017 | 14:32:14 | 140 | 18.225 | XAMS | 1190771 | |
23-May-2017 | 14:29:36 | 638 | 18.23 | XAMS | 1183650 | |
23-May-2017 | 14:27:10 | 682 | 18.22 | XAMS | 1177587 | |
23-May-2017 | 14:25:10 | 680 | 18.205 | XAMS | 1172017 | |
23-May-2017 | 14:24:50 | 257 | 18.215 | XAMS | 1170931 | |
23-May-2017 | 14:24:50 | 305 | 18.215 | XAMS | 1170929 | |
23-May-2017 | 14:24:50 | 49 | 18.215 | XAMS | 1170927 | |
23-May-2017 | 14:21:41 | 668 | 18.21 | XAMS | 1162219 | |
23-May-2017 | 14:19:56 | 688 | 18.205 | XAMS | 1157057 | |
23-May-2017 | 14:16:17 | 708 | 18.205 | XAMS | 1147900 | |
23-May-2017 | 14:14:45 | 676 | 18.205 | XAMS | 1144434 | |
23-May-2017 | 14:14:10 | 625 | 18.21 | XAMS | 1143093 | |
23-May-2017 | 14:10:50 | 625 | 18.215 | XAMS | 1134590 | |
23-May-2017 | 14:07:36 | 631 | 18.215 | XAMS | 1123726 | |
23-May-2017 | 14:04:53 | 750 | 18.23 | XAMS | 1116374 | |
23-May-2017 | 14:00:26 | 694 | 18.23 | XAMS | 1104921 | |
23-May-2017 | 13:59:23 | 82 | 18.205 | XAMS | 1101486 | |
23-May-2017 | 13:56:44 | 565 | 18.205 | XAMS | 1095676 | |
23-May-2017 | 13:56:36 | 456 | 18.21 | XAMS | 1095394 | |
23-May-2017 | 13:56:36 | 209 | 18.21 | XAMS | 1095392 | |
23-May-2017 | 13:56:36 | 90 | 18.21 | XAMS | 1095390 | |
23-May-2017 | 13:54:35 | 725 | 18.235 | XAMS | 1090458 | |
23-May-2017 | 13:51:28 | 256 | 18.22 | XAMS | 1083054 | |
23-May-2017 | 13:51:28 | 400 | 18.22 | XAMS | 1083052 | |
23-May-2017 | 13:51:16 | 226 | 18.21 | XAMS | 1082549 | |
23-May-2017 | 13:51:16 | 400 | 18.21 | XAMS | 1082547 | |
23-May-2017 | 13:51:16 | 608 | 18.21 | XAMS | 1082541 | |
23-May-2017 | 13:46:06 | 738 | 18.19 | XAMS | 1069683 | |
23-May-2017 | 13:45:46 | 659 | 18.2 | XAMS | 1068352 | |
23-May-2017 | 13:42:31 | 638 | 18.205 | XAMS | 1061229 | |
23-May-2017 | 13:41:46 | 691 | 18.215 | XAMS | 1059370 | |
23-May-2017 | 13:37:39 | 706 | 18.21 | XAMS | 1050061 | |
23-May-2017 | 13:35:33 | 633 | 18.215 | XAMS | 1045071 | |
23-May-2017 | 13:33:15 | 231 | 18.225 | XAMS | 1039384 | |
23-May-2017 | 13:33:15 | 400 | 18.225 | XAMS | 1039382 | |
23-May-2017 | 13:33:15 | 220 | 18.225 | XAMS | 1039380 | |
23-May-2017 | 13:33:15 | 522 | 18.225 | XAMS | 1039378 | |
23-May-2017 | 13:29:21 | 731 | 18.2 | XAMS | 1025851 | |
23-May-2017 | 13:25:02 | 98 | 18.205 | XAMS | 1018547 | |
23-May-2017 | 13:25:02 | 569 | 18.205 | XAMS | 1018545 | |
23-May-2017 | 13:25:02 | 685 | 18.21 | XAMS | 1018543 | |
23-May-2017 | 13:20:04 | 117 | 18.2 | XAMS | 1011008 | |
23-May-2017 | 13:20:04 | 525 | 18.2 | XAMS | 1011004 | |
23-May-2017 | 13:20:04 | 104 | 18.2 | XAMS | 1011001 | |
23-May-2017 | 13:18:14 | 562 | 18.205 | XAMS | 1008421 | |
23-May-2017 | 13:18:14 | 143 | 18.205 | XAMS | 1008419 | |
23-May-2017 | 13:18:14 | 729 | 18.205 | XAMS | 1008409 | |
23-May-2017 | 13:11:17 | 58 | 18.16 | XAMS | 998226 | |
23-May-2017 | 13:09:18 | 687 | 18.16 | XAMS | 995596 | |
23-May-2017 | 13:07:33 | 159 | 18.165 | XAMS | 993370 | |
23-May-2017 | 13:07:33 | 113 | 18.165 | XAMS | 993368 | |
23-May-2017 | 13:07:33 | 350 | 18.165 | XAMS | 993340 | |
23-May-2017 | 13:03:12 | 681 | 18.165 | XAMS | 986555 | |
23-May-2017 | 13:03:08 | 71 | 18.17 | XAMS | 986434 | |
23-May-2017 | 13:03:08 | 554 | 18.17 | XAMS | 986432 | |
23-May-2017 | 13:00:09 | 5 | 18.175 | XAMS | 981937 | |
23-May-2017 | 12:57:46 | 724 | 18.175 | XAMS | 978194 | |
23-May-2017 | 12:56:29 | 655 | 18.185 | XAMS | 976570 | |
23-May-2017 | 12:55:44 | 736 | 18.19 | XAMS | 975601 | |
23-May-2017 | 12:49:01 | 626 | 18.2 | XAMS | 966445 | |
23-May-2017 | 12:43:32 | 703 | 18.21 | XAMS | 959560 | |
23-May-2017 | 12:42:52 | 750 | 18.215 | XAMS | 958651 | |
23-May-2017 | 12:41:54 | 690 | 18.215 | XAMS | 956786 | |
23-May-2017 | 12:38:32 | 646 | 18.21 | XAMS | 952055 | |
23-May-2017 | 12:31:35 | 512 | 18.205 | XAMS | 942925 | |
23-May-2017 | 12:31:35 | 22 | 18.205 | XAMS | 942923 | |
23-May-2017 | 12:31:35 | 200 | 18.205 | XAMS | 942921 | |
23-May-2017 | 12:29:02 | 718 | 18.2 | XAMS | 939972 | |
23-May-2017 | 12:26:06 | 751 | 18.2 | XAMS | 936317 | |
23-May-2017 | 12:20:01 | 628 | 18.185 | XAMS | 928856 | |
23-May-2017 | 12:16:26 | 739 | 18.19 | XAMS | 924793 | |
23-May-2017 | 12:10:16 | 705 | 18.205 | XAMS | 917871 | |
23-May-2017 | 12:08:47 | 707 | 18.195 | XAMS | 916354 | |
23-May-2017 | 12:08:04 | 699 | 18.19 | XAMS | 915489 | |
23-May-2017 | 12:05:54 | 678 | 18.195 | XAMS | 912950 | |
23-May-2017 | 12:05:54 | 748 | 18.2 | XAMS | 912931 | |
23-May-2017 | 11:55:46 | 712 | 18.185 | XAMS | 901206 | |
23-May-2017 | 11:51:49 | 708 | 18.18 | XAMS | 898026 | |
23-May-2017 | 11:47:29 | 71 | 18.2 | XAMS | 893771 | |
23-May-2017 | 11:47:29 | 223 | 18.2 | XAMS | 893769 | |
23-May-2017 | 11:47:29 | 200 | 18.2 | XAMS | 893767 | |
23-May-2017 | 11:47:29 | 200 | 18.2 | XAMS | 893765 | |
23-May-2017 | 11:47:23 | 645 | 18.205 | XAMS | 893471 | |
23-May-2017 | 11:46:21 | 737 | 18.205 | XAMS | 892399 | |
23-May-2017 | 11:39:39 | 655 | 18.2 | XAMS | 886052 | |
23-May-2017 | 11:35:27 | 724 | 18.185 | XAMS | 881818 | |
23-May-2017 | 11:35:18 | 615 | 18.195 | XAMS | 881656 | |
23-May-2017 | 11:30:47 | 663 | 18.2 | XAMS | 877235 | |
23-May-2017 | 11:26:14 | 726 | 18.225 | XAMS | 872832 | |
23-May-2017 | 11:24:40 | 134 | 18.23 | XAMS | 871376 | |
23-May-2017 | 11:24:38 | 490 | 18.23 | XAMS | 871340 | |
23-May-2017 | 11:20:38 | 693 | 18.215 | XAMS | 867208 | |
23-May-2017 | 11:15:03 | 657 | 18.22 | XAMS | 861944 | |
23-May-2017 | 11:13:02 | 652 | 18.225 | XAMS | 859938 | |
23-May-2017 | 11:13:02 | 960 | 18.23 | XAMS | 859934 | |
23-May-2017 | 11:07:01 | 677 | 18.23 | XAMS | 854630 | |
23-May-2017 | 11:04:01 | 675 | 18.215 | XAMS | 851870 | |
23-May-2017 | 10:59:39 | 617 | 18.22 | XAMS | 847448 | |
23-May-2017 | 10:59:05 | 623 | 18.21 | XAMS | 847002 | |
23-May-2017 | 10:55:16 | 83 | 18.22 | XAMS | 843460 | |
23-May-2017 | 10:55:16 | 200 | 18.22 | XAMS | 843413 | |
23-May-2017 | 10:55:15 | 200 | 18.22 | XAMS | 843408 | |
23-May-2017 | 10:55:14 | 125 | 18.22 | XAMS | 843392 | |
23-May-2017 | 10:55:13 | 59 | 18.22 | XAMS | 843385 | |
23-May-2017 | 10:55:13 | 200 | 18.22 | XAMS | 843382 | |
23-May-2017 | 10:55:13 | 200 | 18.22 | XAMS | 843379 | |
23-May-2017 | 10:55:13 | 200 | 18.22 | XAMS | 843367 | |
23-May-2017 | 10:52:20 | 137 | 18.205 | XAMS | 841022 | |
23-May-2017 | 10:52:20 | 200 | 18.205 | XAMS | 841019 | |
23-May-2017 | 10:52:19 | 200 | 18.205 | XAMS | 841016 | |
23-May-2017 | 10:52:18 | 120 | 18.205 | XAMS | 841010 | |
23-May-2017 | 10:50:07 | 75 | 18.215 | XAMS | 838951 | |
23-May-2017 | 10:50:07 | 638 | 18.215 | XAMS | 838949 | |
23-May-2017 | 10:46:30 | 42 | 18.2 | XAMS | 835396 | |
23-May-2017 | 10:46:29 | 200 | 18.2 | XAMS | 835394 | |
23-May-2017 | 10:46:29 | 200 | 18.2 | XAMS | 835391 | |
23-May-2017 | 10:46:29 | 200 | 18.2 | XAMS | 835389 | |
23-May-2017 | 10:46:14 | 132 | 18.21 | XAMS | 835263 | |
23-May-2017 | 10:46:13 | 200 | 18.21 | XAMS | 835257 | |
23-May-2017 | 10:46:13 | 200 | 18.21 | XAMS | 835254 | |
23-May-2017 | 10:46:13 | 200 | 18.21 | XAMS | 835251 | |
23-May-2017 | 10:43:26 | 141 | 18.215 | XAMS | 832531 | |
23-May-2017 | 10:43:26 | 200 | 18.215 | XAMS | 832522 | |
23-May-2017 | 10:43:26 | 200 | 18.215 | XAMS | 832515 | |
23-May-2017 | 10:43:25 | 200 | 18.215 | XAMS | 832511 | |
23-May-2017 | 10:34:50 | 712 | 18.22 | XAMS | 823828 | |
23-May-2017 | 10:30:55 | 689 | 18.215 | XAMS | 819282 | |
23-May-2017 | 10:29:17 | 715 | 18.22 | XAMS | 817527 | |
23-May-2017 | 10:23:33 | 686 | 18.225 | XAMS | 812332 | |
23-May-2017 | 10:18:04 | 637 | 18.23 | XAMS | 808114 | |
23-May-2017 | 10:14:09 | 726 | 18.23 | XAMS | 804311 | |
23-May-2017 | 10:11:59 | 689 | 18.235 | XAMS | 802008 | |
23-May-2017 | 10:00:33 | 626 | 18.22 | XAMS | 790514 | |
23-May-2017 | 09:56:58 | 441 | 18.225 | XAMS | 784623 | |
23-May-2017 | 09:56:43 | 176 | 18.225 | XAMS | 784148 | |
23-May-2017 | 09:51:20 | 147 | 18.23 | XAMS | 776385 | |
23-May-2017 | 09:51:20 | 540 | 18.23 | XAMS | 776383 | |
23-May-2017 | 09:47:28 | 687 | 18.235 | XAMS | 770390 | |
23-May-2017 | 09:42:21 | 737 | 18.255 | XAMS | 761599 | |
23-May-2017 | 09:39:26 | 655 | 18.26 | XAMS | 757684 | |
23-May-2017 | 09:39:17 | 163 | 18.265 | XAMS | 757435 | |
23-May-2017 | 09:39:17 | 456 | 18.265 | XAMS | 757433 | |
23-May-2017 | 09:35:39 | 686 | 18.25 | XAMS | 752114 | |
23-May-2017 | 09:32:42 | 715 | 18.27 | XAMS | 748173 | |
23-May-2017 | 09:32:22 | 749 | 18.275 | XAMS | 747833 | |
23-May-2017 | 09:27:09 | 652 | 18.275 | XAMS | 741238 | |
23-May-2017 | 09:22:20 | 628 | 18.28 | XAMS | 735307 | |
23-May-2017 | 09:20:00 | 618 | 18.285 | XAMS | 732569 | |
23-May-2017 | 09:18:20 | 710 | 18.29 | XAMS | 730663 | |
23-May-2017 | 09:17:34 | 157 | 18.285 | XAMS | 729794 | |
23-May-2017 | 09:17:34 | 594 | 18.285 | XAMS | 729792 | |
23-May-2017 | 09:17:29 | 400 | 18.29 | XAMS | 729742 | |
23-May-2017 | 09:17:17 | 271 | 18.29 | XAMS | 729524 | |
23-May-2017 | 09:14:44 | 748 | 18.265 | XAMS | 726463 | |
23-May-2017 | 09:10:22 | 686 | 18.25 | XAMS | 720975 | |
23-May-2017 | 09:06:44 | 643 | 18.25 | XAMS | 716955 | |
23-May-2017 | 09:05:20 | 618 | 18.25 | XAMS | 715188 | |
23-May-2017 | 08:59:45 | 644 | 18.255 | XAMS | 707341 | |
23-May-2017 | 08:59:43 | 43 | 18.255 | XAMS | 707291 | |
23-May-2017 | 08:58:23 | 254 | 18.255 | XAMS | 704893 | |
23-May-2017 | 08:58:23 | 385 | 18.255 | XAMS | 704891 | |
23-May-2017 | 08:53:05 | 151 | 18.25 | XAMS | 697596 | |
23-May-2017 | 08:53:05 | 456 | 18.25 | XAMS | 697594 | |
23-May-2017 | 08:52:46 | 683 | 18.255 | XAMS | 697133 | |
23-May-2017 | 08:46:48 | 684 | 18.26 | XAMS | 687342 | |
23-May-2017 | 08:42:39 | 692 | 18.275 | XAMS | 680544 | |
23-May-2017 | 08:40:03 | 677 | 18.3 | XAMS | 674565 | |
23-May-2017 | 08:38:49 | 707 | 18.305 | XAMS | 672647 | |
23-May-2017 | 08:36:15 | 737 | 18.305 | XAMS | 668577 | |
23-May-2017 | 08:31:15 | 629 | 18.3 | XAMS | 661259 | |
23-May-2017 | 08:27:56 | 620 | 18.3 | XAMS | 656615 | |
23-May-2017 | 08:22:47 | 152 | 18.295 | XAMS | 648662 | |
23-May-2017 | 08:22:47 | 500 | 18.295 | XAMS | 648660 | |
23-May-2017 | 08:19:20 | 430 | 18.285 | XAMS | 643948 | |
23-May-2017 | 08:19:19 | 299 | 18.285 | XAMS | 643927 | |
23-May-2017 | 08:15:25 | 391 | 18.29 | XAMS | 638368 | |
23-May-2017 | 08:15:25 | 226 | 18.29 | XAMS | 638366 | |
23-May-2017 | 08:11:36 | 693 | 18.295 | XAMS | 633022 | |
23-May-2017 | 08:11:36 | 27 | 18.295 | XAMS | 633020 | |
23-May-2017 | 08:08:56 | 531 | 18.3 | XAMS | 627468 | |
23-May-2017 | 08:07:50 | 84 | 18.3 | XAMS | 625834 | |
23-May-2017 | 08:05:44 | 683 | 18.295 | XAMS | 621726 | |
23-May-2017 | 08:05:36 | 652 | 18.3 | XAMS | 621561 | |
23-May-2017 | 08:01:19 | 544 | 18.305 | XAMS | 614728 | |
23-May-2017 | 08:01:19 | 118 | 18.305 | XAMS | 614726 | |
23-May-2017 | 07:56:23 | 101 | 18.305 | XAMS | 602626 | |
23-May-2017 | 07:56:23 | 563 | 18.305 | XAMS | 602624 | |
23-May-2017 | 07:52:40 | 624 | 18.3 | XAMS | 594623 | |
23-May-2017 | 07:51:03 | 670 | 18.3 | XAMS | 591718 | |
23-May-2017 | 07:48:51 | 129 | 18.305 | XAMS | 587791 | |
23-May-2017 | 07:48:51 | 164 | 18.305 | XAMS | 587789 | |
23-May-2017 | 07:48:51 | 335 | 18.305 | XAMS | 587787 | |
23-May-2017 | 07:46:33 | 719 | 18.305 | XAMS | 583549 | |
23-May-2017 | 07:44:09 | 563 | 18.3 | XAMS | 579075 | |
23-May-2017 | 07:43:38 | 63 | 18.3 | XAMS | 578164 | |
23-May-2017 | 07:41:08 | 456 | 18.305 | XAMS | 573465 | |
23-May-2017 | 07:41:03 | 151 | 18.305 | XAMS | 573255 | |
23-May-2017 | 07:41:03 | 654 | 18.31 | XAMS | 573172 | |
23-May-2017 | 07:39:04 | 676 | 18.305 | XAMS | 569371 | |
23-May-2017 | 07:34:20 | 232 | 18.295 | XAMS | 559782 | |
23-May-2017 | 07:34:20 | 454 | 18.295 | XAMS | 559780 | |
23-May-2017 | 07:33:57 | 229 | 18.3 | XAMS | 559080 | |
23-May-2017 | 07:33:57 | 464 | 18.3 | XAMS | 559078 | |
23-May-2017 | 07:31:56 | 723 | 18.305 | XAMS | 554570 | |
23-May-2017 | 07:29:44 | 265 | 18.295 | XAMS | 548816 | |
23-May-2017 | 07:29:44 | 400 | 18.295 | XAMS | 548814 | |
23-May-2017 | 07:29:44 | 620 | 18.3 | XAMS | 548802 | |
23-May-2017 | 07:25:10 | 655 | 18.285 | XAMS | 540389 | |
23-May-2017 | 07:25:10 | 79 | 18.285 | XAMS | 540387 | |
23-May-2017 | 07:21:24 | 591 | 18.27 | XAMS | 533865 | |
23-May-2017 | 07:21:24 | 69 | 18.27 | XAMS | 533863 | |
23-May-2017 | 07:18:52 | 610 | 18.28 | XAMS | 528933 | |
23-May-2017 | 07:17:07 | 743 | 18.28 | XAMS | 525267 | |
23-May-2017 | 07:14:53 | 663 | 18.275 | XAMS | 520683 | |
23-May-2017 | 07:14:48 | 621 | 18.28 | XAMS | 520540 | |
23-May-2017 | 07:14:48 | 113 | 18.28 | XAMS | 520538 | |
23-May-2017 | 07:10:00 | 19 | 18.265 | XAMS | 510971 | |
23-May-2017 | 07:09:21 | 600 | 18.265 | XAMS | 509733 | |
23-May-2017 | 07:09:16 | 186 | 18.275 | XAMS | 509475 | |
23-May-2017 | 07:09:16 | 497 | 18.275 | XAMS | 509473 | |
23-May-2017 | 07:08:57 | 840 | 18.27 | XAMS | 508749 | |
23-May-2017 | 07:06:08 | 633 | 18.25 | XAMS | 502711 | |
23-May-2017 | 07:05:38 | 669 | 18.25 | XAMS | 501565 | |
23-May-2017 | 07:02:48 | 750 | 18.23 | XAMS | 496102 | |
23-May-2017 | 07:02:45 | 632 | 18.23 | XAMS | 495984 | |
23-May-2017 | 07:02:45 | 452 | 18.23 | XAMS | 495982 | |
23-May-2017 | 07:02:45 | 180 | 18.23 | XAMS | 495980 | |
23-May-2017 | 07:02:45 | 100 | 18.23 | XAMS | 495978 | |
23-May-2017 | 07:00:23 | 671 | 18.185 | XAMS | 490659 |
Related Shares:
Relx