12th May 2017 17:24
12 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 151,634 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1614.1986 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,740,721 ordinary shares in treasury, and has 1,073,246,721 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,325,434 shares.
RELX NV announces that today it purchased through UBS Limited 135,009 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.3004 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,947,056 ordinary shares in treasury, and has 956,229,938 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,742,678 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: | 12 May 2017 |
Number of ordinary shares purchased: | 151,634 |
Volume weighted average price paid per share (p): | 1614.1986 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
12-May-2017 | 15:26:39 | 1,294 | 1622.00 | XLON | 1326632 | |
12-May-2017 | 15:25:54 | 500 | 1622.00 | XLON | 1324474 | |
12-May-2017 | 15:25:54 | 336 | 1622.00 | XLON | 1324478 | |
12-May-2017 | 15:25:54 | 500 | 1622.00 | XLON | 1324476 | |
12-May-2017 | 15:25:54 | 1,000 | 1622.00 | XLON | 1324472 | |
12-May-2017 | 15:25:28 | 1,649 | 1622.00 | XLON | 1323119 | |
12-May-2017 | 15:23:28 | 1,223 | 1621.00 | XLON | 1316952 | |
12-May-2017 | 15:22:14 | 542 | 1621.00 | XLON | 1311171 | |
12-May-2017 | 15:22:14 | 198 | 1621.00 | XLON | 1311169 | |
12-May-2017 | 15:22:14 | 644 | 1621.00 | XLON | 1311167 | |
12-May-2017 | 15:21:38 | 203 | 1620.00 | XLON | 1307478 | |
12-May-2017 | 15:20:28 | 630 | 1621.00 | XLON | 1303246 | |
12-May-2017 | 15:20:28 | 390 | 1621.00 | XLON | 1303244 | |
12-May-2017 | 15:20:28 | 93 | 1621.00 | XLON | 1303238 | |
12-May-2017 | 15:20:28 | 100 | 1621.00 | XLON | 1303240 | |
12-May-2017 | 15:20:28 | 12 | 1621.00 | XLON | 1303242 | |
12-May-2017 | 15:18:13 | 28 | 1621.00 | XLON | 1293313 | |
12-May-2017 | 15:18:13 | 800 | 1621.00 | XLON | 1293311 | |
12-May-2017 | 15:18:13 | 298 | 1621.00 | XLON | 1293309 | |
12-May-2017 | 15:18:13 | 466 | 1621.00 | XLON | 1293307 | |
12-May-2017 | 15:18:13 | 200 | 1621.00 | XLON | 1293305 | |
12-May-2017 | 15:18:13 | 29 | 1621.00 | XLON | 1293303 | |
12-May-2017 | 15:18:13 | 213 | 1621.00 | XLON | 1293301 | |
12-May-2017 | 15:16:07 | 323 | 1620.00 | XLON | 1286696 | |
12-May-2017 | 15:15:08 | 100 | 1621.00 | XLON | 1283097 | |
12-May-2017 | 15:15:08 | 1,000 | 1621.00 | XLON | 1283099 | |
12-May-2017 | 15:15:08 | 26 | 1621.00 | XLON | 1283101 | |
12-May-2017 | 15:15:08 | 419 | 1621.00 | XLON | 1283095 | |
12-May-2017 | 15:12:08 | 588 | 1621.00 | XLON | 1274472 | |
12-May-2017 | 15:12:08 | 500 | 1621.00 | XLON | 1274470 | |
12-May-2017 | 15:12:08 | 500 | 1621.00 | XLON | 1274468 | |
12-May-2017 | 15:12:08 | 138 | 1621.00 | XLON | 1274466 | |
12-May-2017 | 15:08:28 | 244 | 1620.00 | XLON | 1263918 | |
12-May-2017 | 15:08:28 | 200 | 1620.00 | XLON | 1263916 | |
12-May-2017 | 15:08:28 | 1,000 | 1620.00 | XLON | 1263914 | |
12-May-2017 | 15:08:28 | 475 | 1620.00 | XLON | 1263912 | |
12-May-2017 | 15:04:28 | 728 | 1620.00 | XLON | 1252701 | |
12-May-2017 | 15:04:28 | 500 | 1620.00 | XLON | 1252703 | |
12-May-2017 | 15:04:28 | 198 | 1620.00 | XLON | 1252705 | |
12-May-2017 | 15:00:48 | 196 | 1620.00 | XLON | 1243678 | |
12-May-2017 | 15:00:48 | 203 | 1620.00 | XLON | 1243676 | |
12-May-2017 | 15:00:48 | 421 | 1620.00 | XLON | 1243674 | |
12-May-2017 | 15:00:48 | 424 | 1620.00 | XLON | 1243672 | |
12-May-2017 | 15:00:48 | 125 | 1620.00 | XLON | 1243670 | |
12-May-2017 | 14:57:38 | 1,259 | 1620.00 | XLON | 1233763 | |
12-May-2017 | 14:57:38 | 217 | 1620.00 | XLON | 1233761 | |
12-May-2017 | 14:57:38 | 200 | 1620.00 | XLON | 1233759 | |
12-May-2017 | 14:57:38 | 170 | 1620.00 | XLON | 1233755 | |
12-May-2017 | 14:57:38 | 500 | 1620.00 | XLON | 1233757 | |
12-May-2017 | 14:55:25 | 800 | 1620.00 | XLON | 1228681 | |
12-May-2017 | 14:44:45 | 2,898 | 1618.00 | XLON | 1204349 | |
12-May-2017 | 14:44:45 | 1,373 | 1618.00 | XLON | 1204351 | |
12-May-2017 | 14:44:45 | 429 | 1618.00 | XLON | 1204347 | |
12-May-2017 | 14:40:48 | 23 | 1618.00 | XLON | 1195127 | |
12-May-2017 | 14:40:48 | 71 | 1618.00 | XLON | 1195125 | |
12-May-2017 | 14:40:48 | 500 | 1618.00 | XLON | 1195123 | |
12-May-2017 | 14:40:48 | 340 | 1618.00 | XLON | 1195121 | |
12-May-2017 | 14:40:48 | 427 | 1618.00 | XLON | 1195119 | |
12-May-2017 | 14:26:24 | 1,247 | 1618.00 | XLON | 1161062 | |
12-May-2017 | 14:26:24 | 56 | 1618.00 | XLON | 1161060 | |
12-May-2017 | 14:26:24 | 1,479 | 1618.00 | XLON | 1161064 | |
12-May-2017 | 14:12:08 | 1,233 | 1617.00 | XLON | 1125723 | |
12-May-2017 | 14:11:10 | 1,427 | 1617.00 | XLON | 1122566 | |
12-May-2017 | 14:08:59 | 905 | 1618.00 | XLON | 1114641 | |
12-May-2017 | 14:08:59 | 41 | 1618.00 | XLON | 1114639 | |
12-May-2017 | 14:08:59 | 553 | 1618.00 | XLON | 1114637 | |
12-May-2017 | 14:08:59 | 621 | 1618.00 | XLON | 1114635 | |
12-May-2017 | 14:06:59 | 2,713 | 1618.00 | XLON | 1110188 | |
12-May-2017 | 14:00:06 | 1,255 | 1617.00 | XLON | 1094299 | |
12-May-2017 | 14:00:06 | 1,350 | 1617.00 | XLON | 1094297 | |
12-May-2017 | 14:00:06 | 991 | 1617.00 | XLON | 1094295 | |
12-May-2017 | 14:00:06 | 364 | 1617.00 | XLON | 1094293 | |
12-May-2017 | 13:41:24 | 1,433 | 1616.00 | XLON | 1051620 | |
12-May-2017 | 13:41:24 | 711 | 1616.00 | XLON | 1051618 | |
12-May-2017 | 13:41:24 | 41 | 1616.00 | XLON | 1051615 | |
12-May-2017 | 13:41:24 | 415 | 1616.00 | XLON | 1051613 | |
12-May-2017 | 13:41:24 | 164 | 1616.00 | XLON | 1051611 | |
12-May-2017 | 13:41:22 | 11 | 1616.00 | XLON | 1051562 | |
12-May-2017 | 13:35:05 | 1,472 | 1616.00 | XLON | 1036031 | |
12-May-2017 | 13:35:05 | 880 | 1616.00 | XLON | 1036029 | |
12-May-2017 | 13:35:05 | 545 | 1616.00 | XLON | 1036027 | |
12-May-2017 | 13:27:02 | 1,427 | 1615.00 | XLON | 1015757 | |
12-May-2017 | 13:24:48 | 1,429 | 1614.00 | XLON | 1011404 | |
12-May-2017 | 13:24:48 | 1,220 | 1614.00 | XLON | 1011406 | |
12-May-2017 | 13:18:56 | 786 | 1614.00 | XLON | 1002314 | |
12-May-2017 | 13:18:56 | 720 | 1614.00 | XLON | 1002312 | |
12-May-2017 | 13:09:26 | 1,453 | 1613.00 | XLON | 987298 | |
12-May-2017 | 13:09:26 | 1,372 | 1613.00 | XLON | 987296 | |
12-May-2017 | 12:58:08 | 1,133 | 1613.00 | XLON | 970537 | |
12-May-2017 | 12:58:08 | 160 | 1613.00 | XLON | 970535 | |
12-May-2017 | 12:57:06 | 1,457 | 1613.00 | XLON | 969442 | |
12-May-2017 | 12:49:02 | 1,305 | 1613.00 | XLON | 959531 | |
12-May-2017 | 12:49:02 | 53 | 1613.00 | XLON | 959529 | |
12-May-2017 | 12:46:58 | 1,071 | 1613.00 | XLON | 956765 | |
12-May-2017 | 12:46:58 | 1,379 | 1613.00 | XLON | 956767 | |
12-May-2017 | 12:46:58 | 3,445 | 1613.00 | XLON | 956769 | |
12-May-2017 | 12:29:40 | 310 | 1612.00 | XLON | 936195 | |
12-May-2017 | 12:11:28 | 1,372 | 1610.00 | XLON | 918896 | |
12-May-2017 | 12:07:11 | 1,386 | 1610.00 | XLON | 915343 | |
12-May-2017 | 12:00:02 | 1,239 | 1609.00 | XLON | 908902 | |
12-May-2017 | 11:59:57 | 246 | 1609.00 | XLON | 908824 | |
12-May-2017 | 11:54:38 | 1,300 | 1609.00 | XLON | 903442 | |
12-May-2017 | 11:40:36 | 1,381 | 1609.00 | XLON | 891225 | |
12-May-2017 | 11:40:08 | 921 | 1610.00 | XLON | 890834 | |
12-May-2017 | 11:40:08 | 466 | 1610.00 | XLON | 890832 | |
12-May-2017 | 11:34:26 | 1,370 | 1611.00 | XLON | 886300 | |
12-May-2017 | 11:23:58 | 1,250 | 1610.00 | XLON | 877328 | |
12-May-2017 | 11:20:45 | 331 | 1609.00 | XLON | 874439 | |
12-May-2017 | 11:20:45 | 511 | 1609.00 | XLON | 874437 | |
12-May-2017 | 11:20:45 | 1,314 | 1609.00 | XLON | 874443 | |
12-May-2017 | 11:20:45 | 518 | 1609.00 | XLON | 874441 | |
12-May-2017 | 11:06:30 | 1,402 | 1609.00 | XLON | 861541 | |
12-May-2017 | 10:53:41 | 314 | 1609.00 | XLON | 850281 | |
12-May-2017 | 10:53:41 | 1,047 | 1609.00 | XLON | 850279 | |
12-May-2017 | 10:48:06 | 275 | 1608.00 | XLON | 846055 | |
12-May-2017 | 10:48:06 | 1,117 | 1608.00 | XLON | 846053 | |
12-May-2017 | 10:47:51 | 1,512 | 1608.00 | XLON | 845897 | |
12-May-2017 | 10:32:34 | 1,224 | 1606.00 | XLON | 832845 | |
12-May-2017 | 10:31:49 | 1,503 | 1607.00 | XLON | 832140 | |
12-May-2017 | 10:19:38 | 1,101 | 1607.00 | XLON | 823095 | |
12-May-2017 | 10:18:08 | 344 | 1607.00 | XLON | 821839 | |
12-May-2017 | 10:11:28 | 1,410 | 1607.00 | XLON | 816000 | |
12-May-2017 | 10:08:30 | 1,271 | 1608.00 | XLON | 813294 | |
12-May-2017 | 10:00:14 | 909 | 1608.00 | XLON | 805940 | |
12-May-2017 | 10:00:14 | 348 | 1608.00 | XLON | 805938 | |
12-May-2017 | 10:00:00 | 71 | 1608.00 | XLON | 805666 | |
12-May-2017 | 09:57:09 | 1,331 | 1610.00 | XLON | 799152 | |
12-May-2017 | 09:51:06 | 531 | 1610.00 | XLON | 785564 | |
12-May-2017 | 09:51:06 | 456 | 1610.00 | XLON | 785562 | |
12-May-2017 | 09:51:06 | 402 | 1610.00 | XLON | 785560 | |
12-May-2017 | 09:46:15 | 1,288 | 1610.00 | XLON | 774678 | |
12-May-2017 | 09:38:22 | 1,120 | 1611.00 | XLON | 758532 | |
12-May-2017 | 09:38:22 | 320 | 1611.00 | XLON | 758530 | |
12-May-2017 | 09:33:52 | 1,314 | 1612.00 | XLON | 748638 | |
12-May-2017 | 09:33:52 | 111 | 1612.00 | XLON | 748636 | |
12-May-2017 | 09:25:44 | 1,432 | 1614.00 | XLON | 735926 | |
12-May-2017 | 09:24:07 | 1,209 | 1615.00 | XLON | 733658 | |
12-May-2017 | 09:19:28 | 1,232 | 1615.00 | XLON | 726829 | |
12-May-2017 | 09:13:17 | 206 | 1615.00 | XLON | 719153 | |
12-May-2017 | 09:13:17 | 500 | 1615.00 | XLON | 719151 | |
12-May-2017 | 09:12:44 | 200 | 1615.00 | XLON | 718434 | |
12-May-2017 | 09:12:41 | 65 | 1615.00 | XLON | 718374 | |
12-May-2017 | 09:12:41 | 278 | 1615.00 | XLON | 718378 | |
12-May-2017 | 09:12:41 | 15 | 1615.00 | XLON | 718376 | |
12-May-2017 | 09:10:29 | 1,272 | 1615.00 | XLON | 715722 | |
12-May-2017 | 09:02:37 | 643 | 1614.00 | XLON | 703977 | |
12-May-2017 | 09:00:46 | 14 | 1614.00 | XLON | 701920 | |
12-May-2017 | 09:00:42 | 706 | 1614.00 | XLON | 701842 | |
12-May-2017 | 08:53:12 | 1,283 | 1614.00 | XLON | 689654 | |
12-May-2017 | 08:48:08 | 1,045 | 1615.00 | XLON | 682056 | |
12-May-2017 | 08:48:08 | 211 | 1615.00 | XLON | 682054 | |
12-May-2017 | 08:43:40 | 1,211 | 1614.00 | XLON | 675905 | |
12-May-2017 | 08:38:00 | 1,472 | 1614.00 | XLON | 667853 | |
12-May-2017 | 08:33:37 | 416 | 1613.00 | XLON | 662052 | |
12-May-2017 | 08:33:37 | 848 | 1613.00 | XLON | 662054 | |
12-May-2017 | 08:24:32 | 549 | 1614.00 | XLON | 649032 | |
12-May-2017 | 08:24:32 | 806 | 1614.00 | XLON | 649034 | |
12-May-2017 | 08:23:40 | 716 | 1615.00 | XLON | 647969 | |
12-May-2017 | 08:23:40 | 634 | 1615.00 | XLON | 647967 | |
12-May-2017 | 08:21:50 | 1,631 | 1616.00 | XLON | 645555 | |
12-May-2017 | 08:21:50 | 924 | 1616.00 | XLON | 645542 | |
12-May-2017 | 08:21:50 | 45 | 1616.00 | XLON | 645540 | |
12-May-2017 | 08:21:50 | 502 | 1616.00 | XLON | 645538 | |
12-May-2017 | 08:18:03 | 1,376 | 1616.00 | XLON | 639317 | |
12-May-2017 | 08:18:03 | 2,006 | 1616.00 | XLON | 639315 | |
12-May-2017 | 08:13:26 | 1,971 | 1616.00 | XLON | 633325 | |
12-May-2017 | 08:13:26 | 1,287 | 1616.00 | XLON | 633327 | |
12-May-2017 | 07:53:33 | 1,228 | 1613.00 | XLON | 601481 | |
12-May-2017 | 07:48:37 | 1,364 | 1613.00 | XLON | 591801 | |
12-May-2017 | 07:45:57 | 1,320 | 1614.00 | XLON | 587360 | |
12-May-2017 | 07:41:34 | 1,353 | 1615.00 | XLON | 579324 | |
12-May-2017 | 07:41:34 | 110 | 1615.00 | XLON | 579322 | |
12-May-2017 | 07:38:59 | 1,509 | 1615.00 | XLON | 573758 | |
12-May-2017 | 07:38:37 | 319 | 1616.00 | XLON | 572945 | |
12-May-2017 | 07:38:37 | 911 | 1616.00 | XLON | 572943 | |
12-May-2017 | 07:38:37 | 1,307 | 1616.00 | XLON | 572941 | |
12-May-2017 | 07:28:05 | 1,464 | 1612.00 | XLON | 554433 | |
12-May-2017 | 07:23:17 | 1,448 | 1610.00 | XLON | 546829 | |
12-May-2017 | 07:18:15 | 335 | 1609.00 | XLON | 538703 | |
12-May-2017 | 07:18:15 | 1,126 | 1609.00 | XLON | 538701 | |
12-May-2017 | 07:18:15 | 1,330 | 1609.00 | XLON | 538699 | |
12-May-2017 | 07:12:02 | 244 | 1609.00 | XLON | 527087 | |
12-May-2017 | 07:12:02 | 1,017 | 1609.00 | XLON | 527085 | |
12-May-2017 | 07:11:31 | 1,331 | 1610.00 | XLON | 526155 | |
12-May-2017 | 07:04:03 | 1,383 | 1608.00 | XLON | 511451 | |
12-May-2017 | 07:03:00 | 1,356 | 1609.00 | XLON | 509040 | |
12-May-2017 | 07:02:02 | 1,304 | 1609.00 | XLON | 506894 | |
12-May-2017 | 07:01:17 | 1,354 | 1610.00 | XLON | 505329 |
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: | 12 May 2017 |
Number of ordinary shares purchased: | 135,009 |
Volume weighted average price paid per share (€): | 18.3004 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
12-May-2017 | 15:27:30 | 360 | 18.365 | XAMS | 1329340 | |
12-May-2017 | 15:27:30 | 500 | 18.365 | XAMS | 1329336 | |
12-May-2017 | 15:27:30 | 400 | 18.365 | XAMS | 1329338 | |
12-May-2017 | 15:25:39 | 678 | 18.365 | XAMS | 1323710 | |
12-May-2017 | 15:25:39 | 25 | 18.365 | XAMS | 1323706 | |
12-May-2017 | 15:25:39 | 498 | 18.365 | XAMS | 1323704 | |
12-May-2017 | 15:25:39 | 525 | 18.365 | XAMS | 1323702 | |
12-May-2017 | 15:24:40 | 343 | 18.365 | XAMS | 1320951 | |
12-May-2017 | 15:24:40 | 400 | 18.365 | XAMS | 1320949 | |
12-May-2017 | 15:23:10 | 109 | 18.355 | XAMS | 1315924 | |
12-May-2017 | 15:23:10 | 251 | 18.355 | XAMS | 1315922 | |
12-May-2017 | 15:23:10 | 744 | 18.355 | XAMS | 1315920 | |
12-May-2017 | 15:18:30 | 687 | 18.34 | XAMS | 1294275 | |
12-May-2017 | 15:18:26 | 626 | 18.34 | XAMS | 1294119 | |
12-May-2017 | 15:18:25 | 714 | 18.34 | XAMS | 1294084 | |
12-May-2017 | 15:18:24 | 701 | 18.345 | XAMS | 1294020 | |
12-May-2017 | 15:13:21 | 150 | 18.345 | XAMS | 1277939 | |
12-May-2017 | 15:13:21 | 510 | 18.345 | XAMS | 1277941 | |
12-May-2017 | 15:13:21 | 689 | 18.345 | XAMS | 1277943 | |
12-May-2017 | 15:13:18 | 3 | 18.345 | XAMS | 1277806 | |
12-May-2017 | 15:13:18 | 583 | 18.345 | XAMS | 1277804 | |
12-May-2017 | 15:13:18 | 281 | 18.345 | XAMS | 1277801 | |
12-May-2017 | 15:13:06 | 140 | 18.345 | XAMS | 1277190 | |
12-May-2017 | 15:12:02 | 54 | 18.345 | XAMS | 1274222 | |
12-May-2017 | 15:12:00 | 214 | 18.345 | XAMS | 1274138 | |
12-May-2017 | 15:11:54 | 85 | 18.345 | XAMS | 1273853 | |
12-May-2017 | 15:11:30 | 693 | 18.35 | XAMS | 1272403 | |
12-May-2017 | 15:04:46 | 621 | 18.34 | XAMS | 1253508 | |
12-May-2017 | 15:04:46 | 445 | 18.34 | XAMS | 1253506 | |
12-May-2017 | 15:04:21 | 253 | 18.34 | XAMS | 1252484 | |
12-May-2017 | 15:02:12 | 89 | 18.34 | XAMS | 1246871 | |
12-May-2017 | 15:02:12 | 386 | 18.34 | XAMS | 1246869 | |
12-May-2017 | 15:02:12 | 325 | 18.34 | XAMS | 1246867 | |
12-May-2017 | 15:00:21 | 178 | 18.345 | XAMS | 1241885 | |
12-May-2017 | 15:00:21 | 275 | 18.345 | XAMS | 1241883 | |
12-May-2017 | 15:00:21 | 718 | 18.345 | XAMS | 1241887 | |
12-May-2017 | 14:59:46 | 275 | 18.345 | XAMS | 1239304 | |
12-May-2017 | 14:54:49 | 390 | 18.335 | XAMS | 1227282 | |
12-May-2017 | 14:54:49 | 278 | 18.335 | XAMS | 1227280 | |
12-May-2017 | 14:54:32 | 116 | 18.335 | XAMS | 1226641 | |
12-May-2017 | 14:54:32 | 612 | 18.335 | XAMS | 1226639 | |
12-May-2017 | 14:54:32 | 680 | 18.335 | XAMS | 1226637 | |
12-May-2017 | 14:54:32 | 9 | 18.335 | XAMS | 1226635 | |
12-May-2017 | 14:54:32 | 791 | 18.335 | XAMS | 1226633 | |
12-May-2017 | 14:47:03 | 1548 | 18.335 | XAMS | 1209824 | |
12-May-2017 | 14:44:46 | 435 | 18.325 | XAMS | 1204373 | |
12-May-2017 | 14:44:46 | 633 | 18.325 | XAMS | 1204371 | |
12-May-2017 | 14:44:46 | 384 | 18.325 | XAMS | 1204369 | |
12-May-2017 | 14:42:11 | 677 | 18.325 | XAMS | 1198475 | |
12-May-2017 | 14:41:30 | 130 | 18.33 | XAMS | 1196619 | |
12-May-2017 | 14:41:30 | 73 | 18.33 | XAMS | 1196617 | |
12-May-2017 | 14:41:30 | 150 | 18.33 | XAMS | 1196615 | |
12-May-2017 | 14:41:30 | 200 | 18.33 | XAMS | 1196611 | |
12-May-2017 | 14:41:30 | 269 | 18.33 | XAMS | 1196613 | |
12-May-2017 | 14:39:16 | 382 | 18.325 | XAMS | 1191373 | |
12-May-2017 | 14:29:54 | 695 | 18.325 | XAMS | 1169339 | |
12-May-2017 | 14:26:06 | 216 | 18.33 | XAMS | 1160094 | |
12-May-2017 | 14:26:06 | 400 | 18.33 | XAMS | 1160092 | |
12-May-2017 | 14:26:06 | 389 | 18.33 | XAMS | 1160076 | |
12-May-2017 | 14:26:06 | 341 | 18.33 | XAMS | 1160049 | |
12-May-2017 | 14:26:06 | 701 | 18.33 | XAMS | 1160047 | |
12-May-2017 | 14:21:04 | 662 | 18.335 | XAMS | 1146609 | |
12-May-2017 | 14:20:57 | 80 | 18.34 | XAMS | 1146273 | |
12-May-2017 | 14:20:57 | 400 | 18.34 | XAMS | 1146271 | |
12-May-2017 | 14:20:57 | 231 | 18.34 | XAMS | 1146269 | |
12-May-2017 | 14:20:57 | 1018 | 18.34 | XAMS | 1146267 | |
12-May-2017 | 14:13:23 | 703 | 18.325 | XAMS | 1128935 | |
12-May-2017 | 14:08:53 | 647 | 18.335 | XAMS | 1114414 | |
12-May-2017 | 14:08:50 | 147 | 18.335 | XAMS | 1114342 | |
12-May-2017 | 14:08:50 | 563 | 18.335 | XAMS | 1114340 | |
12-May-2017 | 14:08:40 | 1282 | 18.34 | XAMS | 1114109 | |
12-May-2017 | 14:07:06 | 500 | 18.335 | XAMS | 1110452 | |
12-May-2017 | 14:07:06 | 3 | 18.335 | XAMS | 1110450 | |
12-May-2017 | 14:03:57 | 256 | 18.325 | XAMS | 1103447 | |
12-May-2017 | 14:03:57 | 200 | 18.325 | XAMS | 1103445 | |
12-May-2017 | 14:03:57 | 160 | 18.325 | XAMS | 1103441 | |
12-May-2017 | 14:03:57 | 306 | 18.325 | XAMS | 1103439 | |
12-May-2017 | 14:03:57 | 394 | 18.325 | XAMS | 1103437 | |
12-May-2017 | 14:03:57 | 1338 | 18.325 | XAMS | 1103435 | |
12-May-2017 | 13:56:58 | 1473 | 18.325 | XAMS | 1086771 | |
12-May-2017 | 13:52:46 | 500 | 18.305 | XAMS | 1077651 | |
12-May-2017 | 13:52:46 | 100 | 18.305 | XAMS | 1077649 | |
12-May-2017 | 13:50:00 | 703 | 18.305 | XAMS | 1071642 | |
12-May-2017 | 13:49:15 | 623 | 18.305 | XAMS | 1070285 | |
12-May-2017 | 13:49:15 | 712 | 18.305 | XAMS | 1070283 | |
12-May-2017 | 13:44:14 | 625 | 18.295 | XAMS | 1058299 | |
12-May-2017 | 13:43:22 | 1 | 18.29 | XAMS | 1056357 | |
12-May-2017 | 13:43:22 | 712 | 18.29 | XAMS | 1056355 | |
12-May-2017 | 13:41:26 | 671 | 18.29 | XAMS | 1051709 | |
12-May-2017 | 13:41:23 | 760 | 18.29 | XAMS | 1051582 | |
12-May-2017 | 13:41:22 | 329 | 18.31 | XAMS | 1051560 | |
12-May-2017 | 13:41:22 | 311 | 18.31 | XAMS | 1051558 | |
12-May-2017 | 13:39:32 | 741 | 18.31 | XAMS | 1047535 | |
12-May-2017 | 13:39:32 | 682 | 18.31 | XAMS | 1047533 | |
12-May-2017 | 13:39:18 | 1073 | 18.31 | XAMS | 1046984 | |
12-May-2017 | 13:33:59 | 659 | 18.3 | XAMS | 1033641 | |
12-May-2017 | 13:33:59 | 81 | 18.3 | XAMS | 1033639 | |
12-May-2017 | 13:32:50 | 726 | 18.3 | XAMS | 1030860 | |
12-May-2017 | 13:32:50 | 861 | 18.3 | XAMS | 1030858 | |
12-May-2017 | 13:30:30 | 1223 | 18.3 | XAMS | 1024803 | |
12-May-2017 | 13:19:14 | 738 | 18.275 | XAMS | 1002720 | |
12-May-2017 | 13:16:08 | 620 | 18.275 | XAMS | 998366 | |
12-May-2017 | 13:16:07 | 344 | 18.28 | XAMS | 998330 | |
12-May-2017 | 13:16:07 | 400 | 18.28 | XAMS | 998328 | |
12-May-2017 | 13:15:03 | 401 | 18.285 | XAMS | 996652 | |
12-May-2017 | 13:15:03 | 400 | 18.285 | XAMS | 996650 | |
12-May-2017 | 13:08:40 | 565 | 18.28 | XAMS | 985569 | |
12-May-2017 | 13:08:13 | 172 | 18.28 | XAMS | 984537 | |
12-May-2017 | 13:04:12 | 699 | 18.285 | XAMS | 978711 | |
12-May-2017 | 13:02:41 | 612 | 18.285 | XAMS | 976522 | |
12-May-2017 | 12:56:17 | 724 | 18.285 | XAMS | 968526 | |
12-May-2017 | 12:51:43 | 724 | 18.275 | XAMS | 962868 | |
12-May-2017 | 12:49:02 | 598 | 18.28 | XAMS | 959527 | |
12-May-2017 | 12:46:58 | 195 | 18.28 | XAMS | 956779 | |
12-May-2017 | 12:46:58 | 512 | 18.28 | XAMS | 956771 | |
12-May-2017 | 12:44:20 | 426 | 18.28 | XAMS | 954034 | |
12-May-2017 | 12:44:19 | 200 | 18.28 | XAMS | 954012 | |
12-May-2017 | 12:44:19 | 25 | 18.28 | XAMS | 954010 | |
12-May-2017 | 12:44:16 | 436 | 18.28 | XAMS | 953922 | |
12-May-2017 | 12:44:16 | 290 | 18.28 | XAMS | 953920 | |
12-May-2017 | 12:43:48 | 1183 | 18.28 | XAMS | 953351 | |
12-May-2017 | 12:42:20 | 1647 | 18.285 | XAMS | 951759 | |
12-May-2017 | 12:42:20 | 1001 | 18.285 | XAMS | 951757 | |
12-May-2017 | 12:40:56 | 400 | 18.285 | XAMS | 950388 | |
12-May-2017 | 12:40:56 | 14 | 18.285 | XAMS | 950386 | |
12-May-2017 | 12:37:50 | 602 | 18.28 | XAMS | 946445 | |
12-May-2017 | 12:34:50 | 697 | 18.28 | XAMS | 942801 | |
12-May-2017 | 12:32:04 | 690 | 18.28 | XAMS | 939977 | |
12-May-2017 | 12:32:04 | 17 | 18.28 | XAMS | 939975 | |
12-May-2017 | 12:29:12 | 341 | 18.265 | XAMS | 935581 | |
12-May-2017 | 12:29:12 | 373 | 18.265 | XAMS | 935579 | |
12-May-2017 | 12:04:09 | 664 | 18.225 | XAMS | 912531 | |
12-May-2017 | 11:59:48 | 227 | 18.23 | XAMS | 908659 | |
12-May-2017 | 11:59:43 | 465 | 18.23 | XAMS | 908597 | |
12-May-2017 | 11:54:41 | 681 | 18.23 | XAMS | 903535 | |
12-May-2017 | 11:46:26 | 715 | 18.23 | XAMS | 896173 | |
12-May-2017 | 11:45:37 | 104 | 18.225 | XAMS | 895553 | |
12-May-2017 | 11:45:37 | 364 | 18.225 | XAMS | 895551 | |
12-May-2017 | 11:45:37 | 250 | 18.225 | XAMS | 895549 | |
12-May-2017 | 11:40:08 | 728 | 18.23 | XAMS | 890830 | |
12-May-2017 | 11:38:03 | 652 | 18.235 | XAMS | 889320 | |
12-May-2017 | 11:34:28 | 615 | 18.24 | XAMS | 886339 | |
12-May-2017 | 11:34:28 | 52 | 18.24 | XAMS | 886337 | |
12-May-2017 | 11:34:26 | 690 | 18.245 | XAMS | 886298 | |
12-May-2017 | 11:34:26 | 602 | 18.245 | XAMS | 886296 | |
12-May-2017 | 11:33:45 | 110 | 18.245 | XAMS | 885582 | |
12-May-2017 | 11:21:41 | 228 | 18.245 | XAMS | 875186 | |
12-May-2017 | 11:21:41 | 432 | 18.245 | XAMS | 875184 | |
12-May-2017 | 11:20:45 | 380 | 18.245 | XAMS | 874452 | |
12-May-2017 | 11:20:45 | 301 | 18.245 | XAMS | 874454 | |
12-May-2017 | 11:20:45 | 740 | 18.245 | XAMS | 874449 | |
12-May-2017 | 11:20:45 | 723 | 18.245 | XAMS | 874447 | |
12-May-2017 | 11:06:55 | 602 | 18.245 | XAMS | 862055 | |
12-May-2017 | 11:06:29 | 90 | 18.25 | XAMS | 861523 | |
12-May-2017 | 11:06:29 | 221 | 18.25 | XAMS | 861521 | |
12-May-2017 | 11:06:29 | 391 | 18.25 | XAMS | 861519 | |
12-May-2017 | 11:05:28 | 604 | 18.25 | XAMS | 860597 | |
12-May-2017 | 10:57:59 | 661 | 18.255 | XAMS | 853769 | |
12-May-2017 | 10:56:47 | 682 | 18.255 | XAMS | 852642 | |
12-May-2017 | 10:51:41 | 600 | 18.26 | XAMS | 848729 | |
12-May-2017 | 10:51:41 | 37 | 18.26 | XAMS | 848727 | |
12-May-2017 | 10:47:51 | 702 | 18.27 | XAMS | 845899 | |
12-May-2017 | 10:46:52 | 652 | 18.27 | XAMS | 845082 | |
12-May-2017 | 10:39:04 | 671 | 18.255 | XAMS | 838179 | |
12-May-2017 | 10:37:28 | 697 | 18.26 | XAMS | 836813 | |
12-May-2017 | 10:37:28 | 7 | 18.26 | XAMS | 836811 | |
12-May-2017 | 10:31:49 | 477 | 18.265 | XAMS | 832144 | |
12-May-2017 | 10:31:49 | 119 | 18.265 | XAMS | 832142 | |
12-May-2017 | 10:27:08 | 742 | 18.255 | XAMS | 828499 | |
12-May-2017 | 10:24:10 | 680 | 18.255 | XAMS | 826105 | |
12-May-2017 | 10:21:28 | 635 | 18.25 | XAMS | 824128 | |
12-May-2017 | 10:19:38 | 362 | 18.255 | XAMS | 823099 | |
12-May-2017 | 10:19:38 | 275 | 18.255 | XAMS | 823097 | |
12-May-2017 | 10:16:22 | 711 | 18.25 | XAMS | 820378 | |
12-May-2017 | 10:08:17 | 679 | 18.245 | XAMS | 813162 | |
12-May-2017 | 10:05:29 | 627 | 18.24 | XAMS | 810693 | |
12-May-2017 | 10:05:20 | 27 | 18.24 | XAMS | 810475 | |
12-May-2017 | 10:03:47 | 231 | 18.25 | XAMS | 809204 | |
12-May-2017 | 10:03:40 | 389 | 18.25 | XAMS | 809129 | |
12-May-2017 | 10:00:13 | 666 | 18.255 | XAMS | 805874 | |
12-May-2017 | 09:55:50 | 628 | 18.275 | XAMS | 795965 | |
12-May-2017 | 09:55:50 | 740 | 18.28 | XAMS | 795958 | |
12-May-2017 | 09:53:39 | 75 | 18.27 | XAMS | 790746 | |
12-May-2017 | 09:53:39 | 550 | 18.27 | XAMS | 790744 | |
12-May-2017 | 09:46:15 | 730 | 18.275 | XAMS | 774680 | |
12-May-2017 | 09:41:04 | 640 | 18.27 | XAMS | 763995 | |
12-May-2017 | 09:39:16 | 467 | 18.28 | XAMS | 760473 | |
12-May-2017 | 09:38:22 | 101 | 18.28 | XAMS | 758536 | |
12-May-2017 | 09:38:22 | 75 | 18.28 | XAMS | 758534 | |
12-May-2017 | 09:34:53 | 392 | 18.285 | XAMS | 750718 | |
12-May-2017 | 09:34:53 | 207 | 18.285 | XAMS | 750716 | |
12-May-2017 | 09:31:38 | 291 | 18.29 | XAMS | 744077 | |
12-May-2017 | 09:31:15 | 356 | 18.29 | XAMS | 743308 | |
12-May-2017 | 09:29:06 | 686 | 18.3 | XAMS | 740090 | |
12-May-2017 | 09:24:34 | 382 | 18.325 | XAMS | 734395 | |
12-May-2017 | 09:24:34 | 355 | 18.325 | XAMS | 734393 | |
12-May-2017 | 09:24:07 | 728 | 18.33 | XAMS | 733656 | |
12-May-2017 | 09:22:45 | 637 | 18.32 | XAMS | 731353 | |
12-May-2017 | 09:19:26 | 696 | 18.32 | XAMS | 726802 | |
12-May-2017 | 09:16:18 | 655 | 18.325 | XAMS | 723120 | |
12-May-2017 | 09:14:29 | 694 | 18.325 | XAMS | 720893 | |
12-May-2017 | 09:13:51 | 631 | 18.32 | XAMS | 720159 | |
12-May-2017 | 09:07:25 | 78 | 18.31 | XAMS | 711930 | |
12-May-2017 | 09:07:25 | 101 | 18.31 | XAMS | 711928 | |
12-May-2017 | 09:07:25 | 400 | 18.31 | XAMS | 711926 | |
12-May-2017 | 09:07:25 | 49 | 18.31 | XAMS | 711924 | |
12-May-2017 | 09:07:04 | 728 | 18.31 | XAMS | 711377 | |
12-May-2017 | 09:02:04 | 685 | 18.31 | XAMS | 703324 | |
12-May-2017 | 08:58:12 | 664 | 18.3 | XAMS | 697256 | |
12-May-2017 | 08:53:44 | 59 | 18.3 | XAMS | 690505 | |
12-May-2017 | 08:53:44 | 663 | 18.3 | XAMS | 690503 | |
12-May-2017 | 08:52:08 | 703 | 18.305 | XAMS | 688154 | |
12-May-2017 | 08:52:08 | 31 | 18.305 | XAMS | 688152 | |
12-May-2017 | 08:48:40 | 601 | 18.31 | XAMS | 682781 | |
12-May-2017 | 08:44:13 | 202 | 18.31 | XAMS | 676485 | |
12-May-2017 | 08:44:13 | 400 | 18.31 | XAMS | 676483 | |
12-May-2017 | 08:43:40 | 136 | 18.315 | XAMS | 675910 | |
12-May-2017 | 08:43:40 | 504 | 18.315 | XAMS | 675908 | |
12-May-2017 | 08:43:40 | 656 | 18.32 | XAMS | 675903 | |
12-May-2017 | 08:38:03 | 655 | 18.305 | XAMS | 667999 | |
12-May-2017 | 08:33:35 | 140 | 18.295 | XAMS | 662020 | |
12-May-2017 | 08:33:35 | 522 | 18.295 | XAMS | 662018 | |
12-May-2017 | 08:33:27 | 609 | 18.3 | XAMS | 661743 | |
12-May-2017 | 08:27:37 | 699 | 18.3 | XAMS | 653487 | |
12-May-2017 | 08:23:59 | 682 | 18.31 | XAMS | 648332 | |
12-May-2017 | 08:23:30 | 732 | 18.32 | XAMS | 647766 | |
12-May-2017 | 08:21:58 | 613 | 18.325 | XAMS | 645761 | |
12-May-2017 | 08:16:23 | 482 | 18.325 | XAMS | 637011 | |
12-May-2017 | 08:16:23 | 155 | 18.325 | XAMS | 637013 | |
12-May-2017 | 08:16:00 | 611 | 18.33 | XAMS | 636492 | |
12-May-2017 | 08:13:29 | 31 | 18.32 | XAMS | 633390 | |
12-May-2017 | 08:13:29 | 700 | 18.32 | XAMS | 633388 | |
12-May-2017 | 08:13:26 | 697 | 18.325 | XAMS | 633329 | |
12-May-2017 | 08:10:20 | 11 | 18.325 | XAMS | 629271 | |
12-May-2017 | 08:08:12 | 616 | 18.305 | XAMS | 625835 | |
12-May-2017 | 08:05:47 | 597 | 18.31 | XAMS | 622237 | |
12-May-2017 | 08:05:47 | 4 | 18.31 | XAMS | 622235 | |
12-May-2017 | 08:03:04 | 646 | 18.32 | XAMS | 618712 | |
12-May-2017 | 07:59:30 | 714 | 18.32 | XAMS | 613666 | |
12-May-2017 | 07:58:36 | 287 | 18.32 | XAMS | 611650 | |
12-May-2017 | 07:58:36 | 445 | 18.32 | XAMS | 611648 | |
12-May-2017 | 07:58:35 | 652 | 18.32 | XAMS | 611619 | |
12-May-2017 | 07:53:30 | 636 | 18.3 | XAMS | 601359 | |
12-May-2017 | 07:53:30 | 68 | 18.3 | XAMS | 601357 | |
12-May-2017 | 07:51:14 | 92 | 18.31 | XAMS | 597392 | |
12-May-2017 | 07:51:14 | 585 | 18.31 | XAMS | 597394 | |
12-May-2017 | 07:48:36 | 422 | 18.31 | XAMS | 591793 | |
12-May-2017 | 07:48:25 | 234 | 18.31 | XAMS | 591422 | |
12-May-2017 | 07:45:51 | 613 | 18.325 | XAMS | 587262 | |
12-May-2017 | 07:45:51 | 596 | 18.33 | XAMS | 587255 | |
12-May-2017 | 07:43:29 | 633 | 18.33 | XAMS | 582975 | |
12-May-2017 | 07:41:11 | 676 | 18.33 | XAMS | 578589 | |
12-May-2017 | 07:38:59 | 646 | 18.33 | XAMS | 573760 | |
12-May-2017 | 07:36:36 | 697 | 18.335 | XAMS | 569464 | |
12-May-2017 | 07:35:22 | 249 | 18.335 | XAMS | 567221 | |
12-May-2017 | 07:35:22 | 400 | 18.335 | XAMS | 567219 | |
12-May-2017 | 07:35:22 | 623 | 18.335 | XAMS | 567209 | |
12-May-2017 | 07:34:59 | 616 | 18.335 | XAMS | 566432 | |
12-May-2017 | 07:34:02 | 912 | 18.335 | XAMS | 565046 | |
12-May-2017 | 07:28:27 | 691 | 18.29 | XAMS | 554966 | |
12-May-2017 | 07:24:57 | 44 | 18.28 | XAMS | 549181 | |
12-May-2017 | 07:24:57 | 657 | 18.28 | XAMS | 549179 | |
12-May-2017 | 07:24:13 | 480 | 18.28 | XAMS | 547974 | |
12-May-2017 | 07:24:13 | 138 | 18.28 | XAMS | 547976 | |
12-May-2017 | 07:23:16 | 510 | 18.285 | XAMS | 546715 | |
12-May-2017 | 07:23:16 | 121 | 18.285 | XAMS | 546713 | |
12-May-2017 | 07:20:41 | 133 | 18.275 | XAMS | 542935 | |
12-May-2017 | 07:20:41 | 600 | 18.275 | XAMS | 542933 | |
12-May-2017 | 07:17:01 | 737 | 18.265 | XAMS | 536305 | |
12-May-2017 | 07:15:51 | 681 | 18.255 | XAMS | 534129 | |
12-May-2017 | 07:12:33 | 676 | 18.26 | XAMS | 528076 | |
12-May-2017 | 07:12:02 | 661 | 18.27 | XAMS | 527089 | |
12-May-2017 | 07:11:31 | 20 | 18.28 | XAMS | 526161 | |
12-May-2017 | 07:11:31 | 627 | 18.28 | XAMS | 526159 | |
12-May-2017 | 07:06:17 | 725 | 18.275 | XAMS | 516081 | |
12-May-2017 | 07:03:00 | 653 | 18.27 | XAMS | 509038 | |
12-May-2017 | 07:03:00 | 652 | 18.28 | XAMS | 509011 | |
12-May-2017 | 07:02:02 | 683 | 18.285 | XAMS | 506896 | |
12-May-2017 | 07:02:02 | 819 | 18.285 | XAMS | 506892 | |
12-May-2017 | 07:01:17 | 838 | 18.29 | XAMS | 505332 |
Related Shares:
Relx