23rd Feb 2017 17:45
23 February 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 171,829 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1491.4244 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,332,371 ordinary shares in treasury, and has 1,081,022,420 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 3,917,084 shares.
RELX NV announces that today it purchased through UBS Limited 152,990 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.6751 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,695,602 ordinary shares in treasury, and has 963,545,477 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 3,491,224 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 J.P. Morgan Securities plc 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 February 2017 |
Number of ordinary shares purchased: | 171,829 |
Volume weighted average price paid per share (p): | 1491.4244 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
23-Feb-2017 | 16:29:29 | 957 | 1494.00 | XLON | 1378416 | |
23-Feb-2017 | 16:29:29 | 1,000 | 1494.00 | XLON | 1378414 | |
23-Feb-2017 | 16:29:29 | 1,000 | 1494.00 | XLON | 1378412 | |
23-Feb-2017 | 16:29:29 | 1,000 | 1494.00 | XLON | 1378410 | |
23-Feb-2017 | 16:29:29 | 352 | 1494.00 | XLON | 1378408 | |
23-Feb-2017 | 16:29:29 | 208 | 1494.00 | XLON | 1378406 | |
23-Feb-2017 | 16:29:29 | 130 | 1494.00 | XLON | 1378404 | |
23-Feb-2017 | 16:29:26 | 255 | 1493.00 | XLON | 1378253 | |
23-Feb-2017 | 16:28:25 | 778 | 1494.00 | XLON | 1375522 | |
23-Feb-2017 | 16:28:18 | 453 | 1494.00 | XLON | 1375071 | |
23-Feb-2017 | 16:28:18 | 614 | 1494.00 | XLON | 1375069 | |
23-Feb-2017 | 16:28:18 | 642 | 1494.00 | XLON | 1375067 | |
23-Feb-2017 | 16:28:00 | 442 | 1495.00 | XLON | 1374436 | |
23-Feb-2017 | 16:28:00 | 1,000 | 1495.00 | XLON | 1374434 | |
23-Feb-2017 | 16:28:00 | 170 | 1495.00 | XLON | 1374440 | |
23-Feb-2017 | 16:28:00 | 600 | 1495.00 | XLON | 1374438 | |
23-Feb-2017 | 16:27:33 | 457 | 1495.00 | XLON | 1373384 | |
23-Feb-2017 | 16:27:33 | 416 | 1495.00 | XLON | 1373381 | |
23-Feb-2017 | 16:27:33 | 625 | 1495.00 | XLON | 1373333 | |
23-Feb-2017 | 16:27:28 | 500 | 1496.00 | XLON | 1373066 | |
23-Feb-2017 | 16:27:28 | 164 | 1496.00 | XLON | 1373056 | |
23-Feb-2017 | 16:27:28 | 800 | 1496.00 | XLON | 1373058 | |
23-Feb-2017 | 16:27:28 | 600 | 1496.00 | XLON | 1373060 | |
23-Feb-2017 | 16:27:28 | 589 | 1496.00 | XLON | 1373062 | |
23-Feb-2017 | 16:27:28 | 500 | 1496.00 | XLON | 1373064 | |
23-Feb-2017 | 16:27:28 | 5,353 | 1496.00 | XLON | 1373054 | |
23-Feb-2017 | 16:27:20 | 1,405 | 1495.00 | XLON | 1372691 | |
23-Feb-2017 | 16:26:32 | 413 | 1493.00 | XLON | 1370391 | |
23-Feb-2017 | 16:25:51 | 115 | 1492.00 | XLON | 1368343 | |
23-Feb-2017 | 16:25:51 | 179 | 1492.00 | XLON | 1368341 | |
23-Feb-2017 | 16:25:51 | 100 | 1492.00 | XLON | 1368337 | |
23-Feb-2017 | 16:25:51 | 500 | 1492.00 | XLON | 1368335 | |
23-Feb-2017 | 16:25:51 | 500 | 1492.00 | XLON | 1368339 | |
23-Feb-2017 | 16:25:34 | 486 | 1492.00 | XLON | 1367600 | |
23-Feb-2017 | 16:25:34 | 1,000 | 1492.00 | XLON | 1367598 | |
23-Feb-2017 | 16:25:34 | 500 | 1492.00 | XLON | 1367596 | |
23-Feb-2017 | 16:25:34 | 600 | 1492.00 | XLON | 1367594 | |
23-Feb-2017 | 16:25:34 | 800 | 1492.00 | XLON | 1367592 | |
23-Feb-2017 | 16:25:34 | 500 | 1492.00 | XLON | 1367590 | |
23-Feb-2017 | 16:25:34 | 318 | 1492.00 | XLON | 1367588 | |
23-Feb-2017 | 16:25:34 | 501 | 1492.00 | XLON | 1367586 | |
23-Feb-2017 | 16:24:46 | 500 | 1491.00 | XLON | 1365116 | |
23-Feb-2017 | 16:24:46 | 349 | 1491.00 | XLON | 1365120 | |
23-Feb-2017 | 16:24:46 | 600 | 1491.00 | XLON | 1365118 | |
23-Feb-2017 | 16:24:46 | 1,643 | 1491.00 | XLON | 1365110 | |
23-Feb-2017 | 16:24:46 | 70 | 1491.00 | XLON | 1365114 | |
23-Feb-2017 | 16:24:46 | 1,069 | 1491.00 | XLON | 1365112 | |
23-Feb-2017 | 16:24:46 | 160 | 1491.00 | XLON | 1365108 | |
23-Feb-2017 | 16:24:46 | 300 | 1491.00 | XLON | 1365106 | |
23-Feb-2017 | 16:24:46 | 300 | 1491.00 | XLON | 1365104 | |
23-Feb-2017 | 16:24:46 | 200 | 1491.00 | XLON | 1365102 | |
23-Feb-2017 | 16:24:46 | 99 | 1491.00 | XLON | 1365100 | |
23-Feb-2017 | 16:24:46 | 482 | 1491.00 | XLON | 1365098 | |
23-Feb-2017 | 16:23:49 | 500 | 1492.00 | XLON | 1362284 | |
23-Feb-2017 | 16:23:49 | 46 | 1492.00 | XLON | 1362282 | |
23-Feb-2017 | 16:23:49 | 705 | 1492.00 | XLON | 1362286 | |
23-Feb-2017 | 16:23:49 | 454 | 1492.00 | XLON | 1362280 | |
23-Feb-2017 | 16:23:37 | 3,710 | 1492.00 | XLON | 1361532 | |
23-Feb-2017 | 16:23:37 | 430 | 1492.00 | XLON | 1361530 | |
23-Feb-2017 | 16:23:18 | 388 | 1492.00 | XLON | 1360652 | |
23-Feb-2017 | 16:22:32 | 187 | 1493.00 | XLON | 1346533 | |
23-Feb-2017 | 16:22:32 | 500 | 1493.00 | XLON | 1346531 | |
23-Feb-2017 | 16:22:32 | 500 | 1493.00 | XLON | 1346529 | |
23-Feb-2017 | 16:22:32 | 210 | 1493.00 | XLON | 1346523 | |
23-Feb-2017 | 16:22:32 | 1,000 | 1493.00 | XLON | 1346527 | |
23-Feb-2017 | 16:22:32 | 600 | 1493.00 | XLON | 1346525 | |
23-Feb-2017 | 16:21:55 | 800 | 1493.00 | XLON | 1344329 | |
23-Feb-2017 | 16:21:55 | 697 | 1493.00 | XLON | 1344327 | |
23-Feb-2017 | 16:21:55 | 2,394 | 1493.00 | XLON | 1344331 | |
23-Feb-2017 | 16:21:22 | 63 | 1493.00 | XLON | 1342807 | |
23-Feb-2017 | 16:21:22 | 374 | 1493.00 | XLON | 1342805 | |
23-Feb-2017 | 16:21:04 | 800 | 1493.00 | XLON | 1342067 | |
23-Feb-2017 | 16:21:04 | 500 | 1493.00 | XLON | 1342057 | |
23-Feb-2017 | 16:21:04 | 779 | 1493.00 | XLON | 1342051 | |
23-Feb-2017 | 16:21:04 | 1,332 | 1493.00 | XLON | 1342053 | |
23-Feb-2017 | 16:21:04 | 1,000 | 1493.00 | XLON | 1342055 | |
23-Feb-2017 | 16:21:04 | 459 | 1493.00 | XLON | 1342061 | |
23-Feb-2017 | 16:21:04 | 202 | 1493.00 | XLON | 1342059 | |
23-Feb-2017 | 16:21:04 | 40 | 1493.00 | XLON | 1342063 | |
23-Feb-2017 | 16:21:04 | 321 | 1493.00 | XLON | 1342065 | |
23-Feb-2017 | 16:21:04 | 163 | 1493.00 | XLON | 1342049 | |
23-Feb-2017 | 16:21:04 | 800 | 1493.00 | XLON | 1342046 | |
23-Feb-2017 | 16:21:04 | 443 | 1493.00 | XLON | 1342044 | |
23-Feb-2017 | 16:19:57 | 500 | 1493.00 | XLON | 1338273 | |
23-Feb-2017 | 16:19:57 | 85 | 1493.00 | XLON | 1338275 | |
23-Feb-2017 | 16:19:57 | 665 | 1493.00 | XLON | 1338271 | |
23-Feb-2017 | 16:19:28 | 162 | 1492.00 | XLON | 1336713 | |
23-Feb-2017 | 16:19:28 | 10 | 1492.00 | XLON | 1336710 | |
23-Feb-2017 | 16:19:28 | 805 | 1492.00 | XLON | 1336708 | |
23-Feb-2017 | 16:19:28 | 300 | 1492.00 | XLON | 1336706 | |
23-Feb-2017 | 16:19:28 | 600 | 1492.00 | XLON | 1336704 | |
23-Feb-2017 | 16:19:28 | 800 | 1492.00 | XLON | 1336698 | |
23-Feb-2017 | 16:19:28 | 35 | 1492.00 | XLON | 1336694 | |
23-Feb-2017 | 16:19:28 | 1,000 | 1492.00 | XLON | 1336696 | |
23-Feb-2017 | 16:19:28 | 600 | 1492.00 | XLON | 1336700 | |
23-Feb-2017 | 16:19:28 | 500 | 1492.00 | XLON | 1336702 | |
23-Feb-2017 | 16:18:29 | 9 | 1491.00 | XLON | 1334257 | |
23-Feb-2017 | 16:18:29 | 500 | 1491.00 | XLON | 1334255 | |
23-Feb-2017 | 16:18:29 | 733 | 1491.00 | XLON | 1334253 | |
23-Feb-2017 | 16:18:29 | 600 | 1491.00 | XLON | 1334251 | |
23-Feb-2017 | 16:18:29 | 600 | 1491.00 | XLON | 1334249 | |
23-Feb-2017 | 16:18:29 | 1,000 | 1491.00 | XLON | 1334247 | |
23-Feb-2017 | 16:18:29 | 800 | 1491.00 | XLON | 1334245 | |
23-Feb-2017 | 16:18:29 | 342 | 1491.00 | XLON | 1334243 | |
23-Feb-2017 | 16:18:29 | 1,207 | 1491.00 | XLON | 1334239 | |
23-Feb-2017 | 16:17:38 | 191 | 1490.00 | XLON | 1331762 | |
23-Feb-2017 | 16:17:37 | 306 | 1490.00 | XLON | 1331729 | |
23-Feb-2017 | 16:17:17 | 18 | 1490.00 | XLON | 1330806 | |
23-Feb-2017 | 16:17:16 | 410 | 1490.00 | XLON | 1330751 | |
23-Feb-2017 | 16:17:14 | 915 | 1490.00 | XLON | 1330651 | |
23-Feb-2017 | 16:17:14 | 569 | 1490.00 | XLON | 1330649 | |
23-Feb-2017 | 16:16:50 | 745 | 1490.00 | XLON | 1329600 | |
23-Feb-2017 | 16:15:50 | 190 | 1490.00 | XLON | 1326605 | |
23-Feb-2017 | 16:15:50 | 552 | 1490.00 | XLON | 1326603 | |
23-Feb-2017 | 16:14:50 | 248 | 1490.00 | XLON | 1323100 | |
23-Feb-2017 | 16:14:50 | 447 | 1490.00 | XLON | 1323098 | |
23-Feb-2017 | 16:13:50 | 222 | 1490.00 | XLON | 1319945 | |
23-Feb-2017 | 16:13:50 | 353 | 1490.00 | XLON | 1319947 | |
23-Feb-2017 | 16:12:49 | 278 | 1490.00 | XLON | 1317042 | |
23-Feb-2017 | 16:12:49 | 600 | 1490.00 | XLON | 1317040 | |
23-Feb-2017 | 16:12:49 | 256 | 1490.00 | XLON | 1317038 | |
23-Feb-2017 | 16:10:29 | 116 | 1489.00 | XLON | 1309369 | |
23-Feb-2017 | 16:07:33 | 172 | 1489.00 | XLON | 1300685 | |
23-Feb-2017 | 16:07:31 | 152 | 1489.00 | XLON | 1300546 | |
23-Feb-2017 | 16:06:43 | 600 | 1489.00 | XLON | 1297685 | |
23-Feb-2017 | 16:06:38 | 139 | 1489.00 | XLON | 1297393 | |
23-Feb-2017 | 16:04:46 | 443 | 1488.00 | XLON | 1292493 | |
23-Feb-2017 | 16:04:46 | 462 | 1488.00 | XLON | 1292491 | |
23-Feb-2017 | 16:04:46 | 455 | 1488.00 | XLON | 1292489 | |
23-Feb-2017 | 16:03:10 | 390 | 1489.00 | XLON | 1288795 | |
23-Feb-2017 | 16:02:57 | 190 | 1489.00 | XLON | 1288273 | |
23-Feb-2017 | 16:02:56 | 271 | 1489.00 | XLON | 1288221 | |
23-Feb-2017 | 16:00:51 | 345 | 1490.00 | XLON | 1282033 | |
23-Feb-2017 | 16:00:51 | 82 | 1490.00 | XLON | 1282031 | |
23-Feb-2017 | 16:00:51 | 99 | 1490.00 | XLON | 1282029 | |
23-Feb-2017 | 16:00:50 | 416 | 1490.00 | XLON | 1281959 | |
23-Feb-2017 | 16:00:50 | 51 | 1490.00 | XLON | 1281957 | |
23-Feb-2017 | 16:00:50 | 350 | 1490.00 | XLON | 1281961 | |
23-Feb-2017 | 16:00:50 | 25 | 1490.00 | XLON | 1281964 | |
23-Feb-2017 | 16:00:49 | 337 | 1490.00 | XLON | 1281952 | |
23-Feb-2017 | 16:00:49 | 414 | 1490.00 | XLON | 1281950 | |
23-Feb-2017 | 16:00:47 | 387 | 1490.00 | XLON | 1281860 | |
23-Feb-2017 | 16:00:47 | 24 | 1490.00 | XLON | 1281858 | |
23-Feb-2017 | 16:00:47 | 688 | 1490.00 | XLON | 1281856 | |
23-Feb-2017 | 15:58:25 | 144 | 1490.00 | XLON | 1274489 | |
23-Feb-2017 | 15:54:53 | 411 | 1490.00 | XLON | 1265288 | |
23-Feb-2017 | 15:54:51 | 108 | 1490.00 | XLON | 1265260 | |
23-Feb-2017 | 15:54:51 | 486 | 1490.00 | XLON | 1265262 | |
23-Feb-2017 | 15:54:36 | 477 | 1490.00 | XLON | 1264536 | |
23-Feb-2017 | 15:54:36 | 443 | 1490.00 | XLON | 1264534 | |
23-Feb-2017 | 15:54:35 | 734 | 1490.00 | XLON | 1264481 | |
23-Feb-2017 | 15:52:01 | 569 | 1491.00 | XLON | 1257731 | |
23-Feb-2017 | 15:52:01 | 458 | 1491.00 | XLON | 1257729 | |
23-Feb-2017 | 15:52:01 | 14 | 1491.00 | XLON | 1257727 | |
23-Feb-2017 | 15:50:52 | 470 | 1491.00 | XLON | 1255423 | |
23-Feb-2017 | 15:50:52 | 515 | 1491.00 | XLON | 1255421 | |
23-Feb-2017 | 15:46:28 | 101 | 1491.00 | XLON | 1245120 | |
23-Feb-2017 | 15:46:28 | 607 | 1491.00 | XLON | 1245122 | |
23-Feb-2017 | 15:46:22 | 407 | 1492.00 | XLON | 1244906 | |
23-Feb-2017 | 15:46:22 | 703 | 1492.00 | XLON | 1244904 | |
23-Feb-2017 | 15:44:11 | 1,782 | 1493.00 | XLON | 1239994 | |
23-Feb-2017 | 15:43:41 | 390 | 1493.00 | XLON | 1238883 | |
23-Feb-2017 | 15:43:41 | 203 | 1493.00 | XLON | 1238881 | |
23-Feb-2017 | 15:43:41 | 439 | 1493.00 | XLON | 1238879 | |
23-Feb-2017 | 15:36:23 | 758 | 1492.00 | XLON | 1223367 | |
23-Feb-2017 | 15:36:23 | 2,028 | 1493.00 | XLON | 1223365 | |
23-Feb-2017 | 15:36:23 | 2,900 | 1493.00 | XLON | 1223363 | |
23-Feb-2017 | 15:36:23 | 600 | 1493.00 | XLON | 1223361 | |
23-Feb-2017 | 15:36:23 | 980 | 1493.00 | XLON | 1223359 | |
23-Feb-2017 | 15:26:04 | 141 | 1492.00 | XLON | 1200998 | |
23-Feb-2017 | 15:26:04 | 354 | 1492.00 | XLON | 1200992 | |
23-Feb-2017 | 15:26:04 | 371 | 1492.00 | XLON | 1200996 | |
23-Feb-2017 | 15:26:04 | 272 | 1492.00 | XLON | 1200994 | |
23-Feb-2017 | 15:24:10 | 357 | 1492.00 | XLON | 1195591 | |
23-Feb-2017 | 15:24:10 | 153 | 1492.00 | XLON | 1195589 | |
23-Feb-2017 | 15:23:02 | 446 | 1492.00 | XLON | 1192721 | |
23-Feb-2017 | 15:17:32 | 476 | 1492.00 | XLON | 1178476 | |
23-Feb-2017 | 15:17:32 | 509 | 1492.00 | XLON | 1178474 | |
23-Feb-2017 | 15:17:32 | 438 | 1492.00 | XLON | 1178470 | |
23-Feb-2017 | 15:17:32 | 436 | 1492.00 | XLON | 1178472 | |
23-Feb-2017 | 15:17:21 | 888 | 1492.00 | XLON | 1178012 | |
23-Feb-2017 | 15:17:18 | 19 | 1492.00 | XLON | 1177908 | |
23-Feb-2017 | 15:09:41 | 209 | 1491.00 | XLON | 1160385 | |
23-Feb-2017 | 15:09:41 | 500 | 1491.00 | XLON | 1160383 | |
23-Feb-2017 | 15:09:41 | 910 | 1491.00 | XLON | 1160381 | |
23-Feb-2017 | 15:08:39 | 475 | 1492.00 | XLON | 1157985 | |
23-Feb-2017 | 15:08:39 | 592 | 1492.00 | XLON | 1157983 | |
23-Feb-2017 | 15:08:39 | 727 | 1492.00 | XLON | 1157981 | |
23-Feb-2017 | 15:08:39 | 456 | 1492.00 | XLON | 1157979 | |
23-Feb-2017 | 15:06:50 | 600 | 1493.00 | XLON | 1154143 | |
23-Feb-2017 | 15:06:50 | 248 | 1493.00 | XLON | 1154145 | |
23-Feb-2017 | 15:06:50 | 197 | 1493.00 | XLON | 1154141 | |
23-Feb-2017 | 15:03:42 | 461 | 1492.00 | XLON | 1147267 | |
23-Feb-2017 | 15:03:42 | 500 | 1492.00 | XLON | 1147265 | |
23-Feb-2017 | 15:03:42 | 500 | 1492.00 | XLON | 1147263 | |
23-Feb-2017 | 15:03:42 | 564 | 1492.00 | XLON | 1147261 | |
23-Feb-2017 | 15:01:03 | 648 | 1490.00 | XLON | 1141438 | |
23-Feb-2017 | 14:56:20 | 1,330 | 1491.00 | XLON | 1128777 | |
23-Feb-2017 | 14:56:20 | 233 | 1491.00 | XLON | 1128775 | |
23-Feb-2017 | 14:56:20 | 421 | 1491.00 | XLON | 1128773 | |
23-Feb-2017 | 14:55:50 | 412 | 1492.00 | XLON | 1127607 | |
23-Feb-2017 | 14:54:50 | 535 | 1492.00 | XLON | 1125247 | |
23-Feb-2017 | 14:53:38 | 215 | 1492.00 | XLON | 1122603 | |
23-Feb-2017 | 14:53:38 | 288 | 1492.00 | XLON | 1122601 | |
23-Feb-2017 | 14:45:16 | 402 | 1490.00 | XLON | 1104330 | |
23-Feb-2017 | 14:45:16 | 406 | 1491.00 | XLON | 1104323 | |
23-Feb-2017 | 14:44:43 | 74 | 1491.00 | XLON | 1102881 | |
23-Feb-2017 | 14:44:43 | 800 | 1491.00 | XLON | 1102879 | |
23-Feb-2017 | 14:44:43 | 446 | 1491.00 | XLON | 1102860 | |
23-Feb-2017 | 14:44:43 | 779 | 1491.00 | XLON | 1102862 | |
23-Feb-2017 | 14:44:43 | 418 | 1491.00 | XLON | 1102864 | |
23-Feb-2017 | 14:44:43 | 458 | 1491.00 | XLON | 1102867 | |
23-Feb-2017 | 14:44:43 | 468 | 1491.00 | XLON | 1102869 | |
23-Feb-2017 | 14:38:21 | 475 | 1492.00 | XLON | 1088110 | |
23-Feb-2017 | 14:38:21 | 405 | 1492.00 | XLON | 1088108 | |
23-Feb-2017 | 14:38:21 | 418 | 1492.00 | XLON | 1088106 | |
23-Feb-2017 | 14:38:21 | 86 | 1492.00 | XLON | 1088104 | |
23-Feb-2017 | 14:35:37 | 220 | 1492.00 | XLON | 1081945 | |
23-Feb-2017 | 14:35:37 | 429 | 1492.00 | XLON | 1081943 | |
23-Feb-2017 | 14:35:37 | 261 | 1492.00 | XLON | 1081935 | |
23-Feb-2017 | 14:34:15 | 536 | 1493.00 | XLON | 1078236 | |
23-Feb-2017 | 14:34:15 | 600 | 1493.00 | XLON | 1078234 | |
23-Feb-2017 | 14:34:15 | 344 | 1493.00 | XLON | 1078238 | |
23-Feb-2017 | 14:34:15 | 536 | 1493.00 | XLON | 1078240 | |
23-Feb-2017 | 14:34:15 | 606 | 1493.00 | XLON | 1078232 | |
23-Feb-2017 | 14:34:15 | 1,246 | 1493.00 | XLON | 1078230 | |
23-Feb-2017 | 14:34:15 | 48 | 1493.00 | XLON | 1078228 | |
23-Feb-2017 | 14:33:46 | 123 | 1492.00 | XLON | 1077199 | |
23-Feb-2017 | 14:33:46 | 471 | 1492.00 | XLON | 1077197 | |
23-Feb-2017 | 14:33:24 | 180 | 1492.00 | XLON | 1076540 | |
23-Feb-2017 | 14:33:09 | 100 | 1492.00 | XLON | 1075891 | |
23-Feb-2017 | 14:33:09 | 100 | 1492.00 | XLON | 1075889 | |
23-Feb-2017 | 14:33:09 | 50 | 1492.00 | XLON | 1075887 | |
23-Feb-2017 | 14:33:09 | 50 | 1492.00 | XLON | 1075885 | |
23-Feb-2017 | 14:29:11 | 334 | 1492.00 | XLON | 1064266 | |
23-Feb-2017 | 14:25:57 | 334 | 1492.00 | XLON | 1058837 | |
23-Feb-2017 | 14:25:08 | 90 | 1493.00 | XLON | 1057563 | |
23-Feb-2017 | 14:25:08 | 400 | 1493.00 | XLON | 1057561 | |
23-Feb-2017 | 14:18:19 | 425 | 1493.00 | XLON | 1047405 | |
23-Feb-2017 | 14:18:19 | 418 | 1493.00 | XLON | 1047403 | |
23-Feb-2017 | 14:18:19 | 429 | 1493.00 | XLON | 1047401 | |
23-Feb-2017 | 14:18:19 | 1,066 | 1493.00 | XLON | 1047399 | |
23-Feb-2017 | 14:10:48 | 670 | 1493.00 | XLON | 1036437 | |
23-Feb-2017 | 14:10:48 | 416 | 1493.00 | XLON | 1036439 | |
23-Feb-2017 | 14:07:42 | 1,054 | 1494.00 | XLON | 1032187 | |
23-Feb-2017 | 14:05:59 | 475 | 1493.00 | XLON | 1029896 | |
23-Feb-2017 | 14:05:59 | 452 | 1493.00 | XLON | 1029894 | |
23-Feb-2017 | 14:05:59 | 475 | 1493.00 | XLON | 1029892 | |
23-Feb-2017 | 14:05:59 | 392 | 1493.00 | XLON | 1029890 | |
23-Feb-2017 | 14:05:59 | 874 | 1493.00 | XLON | 1029888 | |
23-Feb-2017 | 14:05:06 | 38 | 1493.00 | XLON | 1028637 | |
23-Feb-2017 | 14:05:06 | 38 | 1493.00 | XLON | 1028634 | |
23-Feb-2017 | 14:02:57 | 467 | 1493.00 | XLON | 1025314 | |
23-Feb-2017 | 14:00:05 | 74 | 1494.00 | XLON | 1020717 | |
23-Feb-2017 | 14:00:05 | 152 | 1494.00 | XLON | 1020713 | |
23-Feb-2017 | 14:00:05 | 216 | 1494.00 | XLON | 1020715 | |
23-Feb-2017 | 13:58:10 | 714 | 1494.00 | XLON | 1018177 | |
23-Feb-2017 | 13:56:10 | 216 | 1494.00 | XLON | 1015366 | |
23-Feb-2017 | 13:56:10 | 312 | 1494.00 | XLON | 1015368 | |
23-Feb-2017 | 13:54:10 | 334 | 1494.00 | XLON | 1013128 | |
23-Feb-2017 | 13:54:10 | 307 | 1494.00 | XLON | 1013126 | |
23-Feb-2017 | 13:52:10 | 215 | 1494.00 | XLON | 1010473 | |
23-Feb-2017 | 13:52:10 | 391 | 1494.00 | XLON | 1010471 | |
23-Feb-2017 | 13:49:51 | 5 | 1494.00 | XLON | 1007473 | |
23-Feb-2017 | 13:49:51 | 801 | 1494.00 | XLON | 1007471 | |
23-Feb-2017 | 13:47:51 | 644 | 1493.00 | XLON | 1004520 | |
23-Feb-2017 | 13:47:51 | 91 | 1493.00 | XLON | 1004522 | |
23-Feb-2017 | 13:45:14 | 483 | 1492.00 | XLON | 1001398 | |
23-Feb-2017 | 13:38:28 | 451 | 1490.00 | XLON | 993744 | |
23-Feb-2017 | 13:38:28 | 749 | 1490.00 | XLON | 993742 | |
23-Feb-2017 | 13:38:28 | 290 | 1490.00 | XLON | 993740 | |
23-Feb-2017 | 13:34:14 | 2,062 | 1490.00 | XLON | 987588 | |
23-Feb-2017 | 13:28:23 | 438 | 1487.00 | XLON | 979977 | |
23-Feb-2017 | 13:23:41 | 711 | 1487.00 | XLON | 975643 | |
23-Feb-2017 | 13:22:55 | 2,064 | 1487.00 | XLON | 974829 | |
23-Feb-2017 | 13:21:30 | 222 | 1487.00 | XLON | 973543 | |
23-Feb-2017 | 13:21:30 | 250 | 1487.00 | XLON | 973541 | |
23-Feb-2017 | 13:10:42 | 128 | 1485.00 | XLON | 961383 | |
23-Feb-2017 | 13:10:42 | 530 | 1485.00 | XLON | 961381 | |
23-Feb-2017 | 13:10:00 | 1,512 | 1485.00 | XLON | 960680 | |
23-Feb-2017 | 13:01:24 | 423 | 1484.00 | XLON | 951432 | |
23-Feb-2017 | 13:00:20 | 543 | 1484.00 | XLON | 950382 | |
23-Feb-2017 | 12:59:13 | 780 | 1483.00 | XLON | 948971 | |
23-Feb-2017 | 12:56:11 | 467 | 1483.00 | XLON | 945724 | |
23-Feb-2017 | 12:52:38 | 398 | 1484.00 | XLON | 941791 | |
23-Feb-2017 | 12:51:37 | 473 | 1484.00 | XLON | 940272 | |
23-Feb-2017 | 12:49:27 | 385 | 1485.00 | XLON | 937878 | |
23-Feb-2017 | 12:48:53 | 442 | 1486.00 | XLON | 937048 | |
23-Feb-2017 | 12:48:35 | 499 | 1487.00 | XLON | 936649 | |
23-Feb-2017 | 12:48:35 | 172 | 1487.00 | XLON | 936647 | |
23-Feb-2017 | 12:47:31 | 696 | 1488.00 | XLON | 935133 | |
23-Feb-2017 | 12:45:01 | 1,442 | 1488.00 | XLON | 932475 | |
23-Feb-2017 | 12:44:13 | 25 | 1485.00 | XLON | 931481 | |
23-Feb-2017 | 12:44:13 | 335 | 1485.00 | XLON | 931479 | |
23-Feb-2017 | 12:42:40 | 539 | 1485.00 | XLON | 929974 | |
23-Feb-2017 | 12:42:40 | 117 | 1485.00 | XLON | 929976 | |
23-Feb-2017 | 12:35:08 | 777 | 1485.00 | XLON | 921859 | |
23-Feb-2017 | 12:30:58 | 432 | 1485.00 | XLON | 917724 | |
23-Feb-2017 | 12:30:58 | 471 | 1485.00 | XLON | 917726 | |
23-Feb-2017 | 12:26:23 | 572 | 1485.00 | XLON | 913182 | |
23-Feb-2017 | 12:23:49 | 136 | 1486.00 | XLON | 909694 | |
23-Feb-2017 | 12:23:49 | 406 | 1486.00 | XLON | 909692 | |
23-Feb-2017 | 12:23:27 | 392 | 1487.00 | XLON | 909397 | |
23-Feb-2017 | 12:23:27 | 402 | 1487.00 | XLON | 909395 | |
23-Feb-2017 | 12:18:55 | 659 | 1487.00 | XLON | 904700 | |
23-Feb-2017 | 12:18:39 | 389 | 1488.00 | XLON | 904319 | |
23-Feb-2017 | 12:18:39 | 410 | 1488.00 | XLON | 904315 | |
23-Feb-2017 | 12:18:39 | 447 | 1488.00 | XLON | 904317 | |
23-Feb-2017 | 12:11:37 | 438 | 1488.00 | XLON | 894531 | |
23-Feb-2017 | 12:11:36 | 398 | 1488.00 | XLON | 894511 | |
23-Feb-2017 | 12:07:13 | 479 | 1489.00 | XLON | 890659 | |
23-Feb-2017 | 12:05:54 | 415 | 1489.00 | XLON | 889130 | |
23-Feb-2017 | 12:05:00 | 425 | 1490.00 | XLON | 888284 | |
23-Feb-2017 | 12:03:54 | 475 | 1489.00 | XLON | 886866 | |
23-Feb-2017 | 12:02:29 | 602 | 1489.00 | XLON | 884877 | |
23-Feb-2017 | 12:02:06 | 1,048 | 1490.00 | XLON | 883750 | |
23-Feb-2017 | 12:02:06 | 329 | 1490.00 | XLON | 883732 | |
23-Feb-2017 | 12:02:06 | 112 | 1490.00 | XLON | 883723 | |
23-Feb-2017 | 11:56:51 | 401 | 1491.00 | XLON | 879746 | |
23-Feb-2017 | 11:56:51 | 38 | 1491.00 | XLON | 879744 | |
23-Feb-2017 | 11:56:51 | 365 | 1491.00 | XLON | 879742 | |
23-Feb-2017 | 11:56:51 | 145 | 1491.00 | XLON | 879740 | |
23-Feb-2017 | 11:55:52 | 250 | 1491.00 | XLON | 879094 | |
23-Feb-2017 | 11:55:51 | 469 | 1491.00 | XLON | 879086 | |
23-Feb-2017 | 11:50:15 | 476 | 1491.00 | XLON | 873937 | |
23-Feb-2017 | 11:50:00 | 595 | 1492.00 | XLON | 873599 | |
23-Feb-2017 | 11:48:48 | 1,275 | 1492.00 | XLON | 872726 | |
23-Feb-2017 | 11:42:34 | 646 | 1488.00 | XLON | 867074 | |
23-Feb-2017 | 11:42:10 | 1 | 1489.00 | XLON | 866486 | |
23-Feb-2017 | 11:42:10 | 577 | 1489.00 | XLON | 866484 | |
23-Feb-2017 | 11:42:10 | 436 | 1489.00 | XLON | 866464 | |
23-Feb-2017 | 11:42:10 | 460 | 1489.00 | XLON | 866462 | |
23-Feb-2017 | 11:42:10 | 50 | 1489.00 | XLON | 866460 | |
23-Feb-2017 | 11:42:10 | 423 | 1489.00 | XLON | 866458 | |
23-Feb-2017 | 11:42:10 | 398 | 1489.00 | XLON | 866456 | |
23-Feb-2017 | 11:42:10 | 1,070 | 1489.00 | XLON | 866452 |
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 February 2017 |
Number of ordinary shares purchased: | 152,990 |
Volume weighted average price paid per share (€): | 16.6751 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
23-Feb-2017 | 16:29:14 | 20 | 16.73 | XAMS | 1377835 | |
23-Feb-2017 | 16:29:14 | 862 | 16.73 | XAMS | 1377833 | |
23-Feb-2017 | 16:29:14 | 198 | 16.73 | XAMS | 1377829 | |
23-Feb-2017 | 16:29:14 | 45 | 16.73 | XAMS | 1377825 | |
23-Feb-2017 | 16:29:14 | 410 | 16.73 | XAMS | 1377827 | |
23-Feb-2017 | 16:29:14 | 275 | 16.73 | XAMS | 1377823 | |
23-Feb-2017 | 16:29:14 | 829 | 16.73 | XAMS | 1377819 | |
23-Feb-2017 | 16:29:14 | 318 | 16.73 | XAMS | 1377817 | |
23-Feb-2017 | 16:28:00 | 760 | 16.72 | XAMS | 1374444 | |
23-Feb-2017 | 16:28:00 | 368 | 16.72 | XAMS | 1374442 | |
23-Feb-2017 | 16:28:00 | 642 | 16.72 | XAMS | 1374426 | |
23-Feb-2017 | 16:27:45 | 2192 | 16.725 | XAMS | 1373858 | |
23-Feb-2017 | 16:27:45 | 592 | 16.725 | XAMS | 1373837 | |
23-Feb-2017 | 16:27:45 | 1129 | 16.725 | XAMS | 1373841 | |
23-Feb-2017 | 16:27:45 | 565 | 16.725 | XAMS | 1373839 | |
23-Feb-2017 | 16:27:30 | 1 | 16.73 | XAMS | 1373205 | |
23-Feb-2017 | 16:27:30 | 564 | 16.73 | XAMS | 1373203 | |
23-Feb-2017 | 16:27:30 | 604 | 16.73 | XAMS | 1373201 | |
23-Feb-2017 | 16:27:28 | 480 | 16.735 | XAMS | 1373076 | |
23-Feb-2017 | 16:27:28 | 568 | 16.735 | XAMS | 1373074 | |
23-Feb-2017 | 16:27:28 | 638 | 16.735 | XAMS | 1373072 | |
23-Feb-2017 | 16:27:28 | 400 | 16.735 | XAMS | 1373070 | |
23-Feb-2017 | 16:27:28 | 360 | 16.735 | XAMS | 1373068 | |
23-Feb-2017 | 16:27:05 | 675 | 16.705 | XAMS | 1371941 | |
23-Feb-2017 | 16:27:05 | 70 | 16.705 | XAMS | 1371936 | |
23-Feb-2017 | 16:27:05 | 176 | 16.705 | XAMS | 1371934 | |
23-Feb-2017 | 16:27:05 | 431 | 16.705 | XAMS | 1371932 | |
23-Feb-2017 | 16:24:48 | 699 | 16.675 | XAMS | 1365471 | |
23-Feb-2017 | 16:24:48 | 261 | 16.675 | XAMS | 1365465 | |
23-Feb-2017 | 16:24:48 | 675 | 16.675 | XAMS | 1365459 | |
23-Feb-2017 | 16:24:48 | 406 | 16.675 | XAMS | 1365457 | |
23-Feb-2017 | 16:24:46 | 438 | 16.685 | XAMS | 1365096 | |
23-Feb-2017 | 16:24:42 | 255 | 16.685 | XAMS | 1364931 | |
23-Feb-2017 | 16:24:42 | 138 | 16.685 | XAMS | 1364929 | |
23-Feb-2017 | 16:24:42 | 262 | 16.685 | XAMS | 1364927 | |
23-Feb-2017 | 16:24:40 | 652 | 16.685 | XAMS | 1364860 | |
23-Feb-2017 | 16:24:40 | 255 | 16.685 | XAMS | 1364858 | |
23-Feb-2017 | 16:24:40 | 133 | 16.685 | XAMS | 1364856 | |
23-Feb-2017 | 16:24:39 | 642 | 16.685 | XAMS | 1364802 | |
23-Feb-2017 | 16:24:39 | 102 | 16.685 | XAMS | 1364800 | |
23-Feb-2017 | 16:24:39 | 92 | 16.685 | XAMS | 1364796 | |
23-Feb-2017 | 16:24:39 | 652 | 16.685 | XAMS | 1364792 | |
23-Feb-2017 | 16:24:39 | 1169 | 16.685 | XAMS | 1364787 | |
23-Feb-2017 | 16:24:39 | 172 | 16.685 | XAMS | 1364785 | |
23-Feb-2017 | 16:23:38 | 1034 | 16.68 | XAMS | 1361564 | |
23-Feb-2017 | 16:23:18 | 605 | 16.685 | XAMS | 1360654 | |
23-Feb-2017 | 16:23:18 | 236 | 16.685 | XAMS | 1360644 | |
23-Feb-2017 | 16:23:18 | 564 | 16.685 | XAMS | 1360639 | |
23-Feb-2017 | 16:23:18 | 281 | 16.685 | XAMS | 1360637 | |
23-Feb-2017 | 16:23:05 | 373 | 16.685 | XAMS | 1360131 | |
23-Feb-2017 | 16:23:05 | 768 | 16.685 | XAMS | 1360079 | |
23-Feb-2017 | 16:23:05 | 81 | 16.69 | XAMS | 1360034 | |
23-Feb-2017 | 16:23:05 | 1257 | 16.69 | XAMS | 1360032 | |
23-Feb-2017 | 16:23:05 | 400 | 16.69 | XAMS | 1360025 | |
23-Feb-2017 | 16:23:05 | 1432 | 16.69 | XAMS | 1360023 | |
23-Feb-2017 | 16:23:05 | 247 | 16.69 | XAMS | 1360027 | |
23-Feb-2017 | 16:23:05 | 570 | 16.69 | XAMS | 1360018 | |
23-Feb-2017 | 16:23:05 | 578 | 16.69 | XAMS | 1360016 | |
23-Feb-2017 | 16:23:05 | 642 | 16.69 | XAMS | 1360014 | |
23-Feb-2017 | 16:23:05 | 23 | 16.69 | XAMS | 1360012 | |
23-Feb-2017 | 16:23:05 | 296 | 16.69 | XAMS | 1360010 | |
23-Feb-2017 | 16:23:05 | 386 | 16.69 | XAMS | 1360008 | |
23-Feb-2017 | 16:22:46 | 1002 | 16.69 | XAMS | 1358885 | |
23-Feb-2017 | 16:22:46 | 42 | 16.69 | XAMS | 1358883 | |
23-Feb-2017 | 16:22:40 | 581 | 16.69 | XAMS | 1358458 | |
23-Feb-2017 | 16:22:32 | 17 | 16.69 | XAMS | 1346490 | |
23-Feb-2017 | 16:22:32 | 56 | 16.69 | XAMS | 1346488 | |
23-Feb-2017 | 16:22:23 | 567 | 16.69 | XAMS | 1345963 | |
23-Feb-2017 | 16:22:14 | 504 | 16.69 | XAMS | 1345677 | |
23-Feb-2017 | 16:21:29 | 657 | 16.695 | XAMS | 1343192 | |
23-Feb-2017 | 16:21:29 | 1247 | 16.695 | XAMS | 1343190 | |
23-Feb-2017 | 16:21:29 | 406 | 16.695 | XAMS | 1343188 | |
23-Feb-2017 | 16:21:29 | 467 | 16.695 | XAMS | 1343186 | |
23-Feb-2017 | 16:21:18 | 903 | 16.695 | XAMS | 1342627 | |
23-Feb-2017 | 16:21:04 | 608 | 16.7 | XAMS | 1342071 | |
23-Feb-2017 | 16:21:04 | 993 | 16.7 | XAMS | 1342069 | |
23-Feb-2017 | 16:21:04 | 1652 | 16.7 | XAMS | 1342073 | |
23-Feb-2017 | 16:20:18 | 667 | 16.7 | XAMS | 1339528 | |
23-Feb-2017 | 16:20:01 | 626 | 16.7 | XAMS | 1338582 | |
23-Feb-2017 | 16:20:01 | 751 | 16.705 | XAMS | 1338537 | |
23-Feb-2017 | 16:20:01 | 254 | 16.705 | XAMS | 1338535 | |
23-Feb-2017 | 16:20:01 | 2117 | 16.705 | XAMS | 1338533 | |
23-Feb-2017 | 16:19:43 | 400 | 16.695 | XAMS | 1337631 | |
23-Feb-2017 | 16:19:43 | 156 | 16.695 | XAMS | 1337629 | |
23-Feb-2017 | 16:19:43 | 460 | 16.695 | XAMS | 1337627 | |
23-Feb-2017 | 16:19:43 | 308 | 16.695 | XAMS | 1337625 | |
23-Feb-2017 | 16:19:18 | 1171 | 16.69 | XAMS | 1336246 | |
23-Feb-2017 | 16:18:51 | 377 | 16.685 | XAMS | 1335092 | |
23-Feb-2017 | 16:18:51 | 141 | 16.685 | XAMS | 1335086 | |
23-Feb-2017 | 16:18:51 | 622 | 16.685 | XAMS | 1335084 | |
23-Feb-2017 | 16:18:51 | 158 | 16.685 | XAMS | 1335082 | |
23-Feb-2017 | 16:18:51 | 140 | 16.685 | XAMS | 1335088 | |
23-Feb-2017 | 16:18:22 | 849 | 16.68 | XAMS | 1334041 | |
23-Feb-2017 | 16:18:22 | 75 | 16.68 | XAMS | 1334039 | |
23-Feb-2017 | 16:18:19 | 38 | 16.675 | XAMS | 1333925 | |
23-Feb-2017 | 16:18:18 | 666 | 16.675 | XAMS | 1333885 | |
23-Feb-2017 | 16:18:18 | 141 | 16.675 | XAMS | 1333883 | |
23-Feb-2017 | 16:17:44 | 275 | 16.675 | XAMS | 1332124 | |
23-Feb-2017 | 16:17:44 | 267 | 16.675 | XAMS | 1332126 | |
23-Feb-2017 | 16:17:36 | 400 | 16.675 | XAMS | 1331690 | |
23-Feb-2017 | 16:17:36 | 1000 | 16.675 | XAMS | 1331686 | |
23-Feb-2017 | 16:17:36 | 723 | 16.675 | XAMS | 1331678 | |
23-Feb-2017 | 16:17:16 | 1218 | 16.67 | XAMS | 1330749 | |
23-Feb-2017 | 16:17:14 | 581 | 16.67 | XAMS | 1330657 | |
23-Feb-2017 | 16:17:14 | 84 | 16.67 | XAMS | 1330655 | |
23-Feb-2017 | 16:17:13 | 644 | 16.67 | XAMS | 1330611 | |
23-Feb-2017 | 16:16:59 | 1491 | 16.665 | XAMS | 1329944 | |
23-Feb-2017 | 16:15:10 | 62 | 16.665 | XAMS | 1324406 | |
23-Feb-2017 | 16:15:10 | 73 | 16.665 | XAMS | 1324408 | |
23-Feb-2017 | 16:15:10 | 440 | 16.665 | XAMS | 1324404 | |
23-Feb-2017 | 16:14:39 | 602 | 16.67 | XAMS | 1322539 | |
23-Feb-2017 | 16:13:51 | 38 | 16.67 | XAMS | 1320152 | |
23-Feb-2017 | 16:13:51 | 313 | 16.67 | XAMS | 1319963 | |
23-Feb-2017 | 16:13:50 | 289 | 16.67 | XAMS | 1319931 | |
23-Feb-2017 | 16:12:21 | 95 | 16.675 | XAMS | 1315756 | |
23-Feb-2017 | 16:12:21 | 363 | 16.675 | XAMS | 1315754 | |
23-Feb-2017 | 16:12:20 | 287 | 16.675 | XAMS | 1315745 | |
23-Feb-2017 | 16:12:20 | 679 | 16.675 | XAMS | 1315708 | |
23-Feb-2017 | 16:10:36 | 269 | 16.675 | XAMS | 1309781 | |
23-Feb-2017 | 16:10:36 | 650 | 16.675 | XAMS | 1309783 | |
23-Feb-2017 | 16:10:12 | 402 | 16.675 | XAMS | 1308464 | |
23-Feb-2017 | 16:09:34 | 582 | 16.675 | XAMS | 1306390 | |
23-Feb-2017 | 16:09:34 | 278 | 16.675 | XAMS | 1306388 | |
23-Feb-2017 | 16:09:23 | 278 | 16.675 | XAMS | 1305684 | |
23-Feb-2017 | 16:08:38 | 187 | 16.675 | XAMS | 1303303 | |
23-Feb-2017 | 16:04:46 | 690 | 16.655 | XAMS | 1292495 | |
23-Feb-2017 | 16:03:13 | 592 | 16.665 | XAMS | 1288955 | |
23-Feb-2017 | 16:03:00 | 630 | 16.665 | XAMS | 1288337 | |
23-Feb-2017 | 16:00:52 | 688 | 16.67 | XAMS | 1282150 | |
23-Feb-2017 | 15:59:44 | 238 | 16.675 | XAMS | 1277621 | |
23-Feb-2017 | 15:59:44 | 410 | 16.675 | XAMS | 1277619 | |
23-Feb-2017 | 15:58:35 | 691 | 16.675 | XAMS | 1274838 | |
23-Feb-2017 | 15:57:43 | 1 | 16.67 | XAMS | 1272718 | |
23-Feb-2017 | 15:57:02 | 265 | 16.67 | XAMS | 1270524 | |
23-Feb-2017 | 15:57:00 | 300 | 16.67 | XAMS | 1270411 | |
23-Feb-2017 | 15:56:57 | 13 | 16.67 | XAMS | 1270288 | |
23-Feb-2017 | 15:56:41 | 628 | 16.675 | XAMS | 1269603 | |
23-Feb-2017 | 15:56:37 | 753 | 16.68 | XAMS | 1269397 | |
23-Feb-2017 | 15:56:37 | 1232 | 16.685 | XAMS | 1269395 | |
23-Feb-2017 | 15:55:38 | 525 | 16.675 | XAMS | 1267030 | |
23-Feb-2017 | 15:55:05 | 51 | 16.675 | XAMS | 1265900 | |
23-Feb-2017 | 15:52:05 | 678 | 16.675 | XAMS | 1257890 | |
23-Feb-2017 | 15:50:52 | 633 | 16.675 | XAMS | 1255437 | |
23-Feb-2017 | 15:50:52 | 229 | 16.675 | XAMS | 1255435 | |
23-Feb-2017 | 15:50:38 | 145 | 16.675 | XAMS | 1254748 | |
23-Feb-2017 | 15:50:38 | 649 | 16.675 | XAMS | 1254697 | |
23-Feb-2017 | 15:50:38 | 244 | 16.675 | XAMS | 1254695 | |
23-Feb-2017 | 15:47:38 | 131 | 16.67 | XAMS | 1247685 | |
23-Feb-2017 | 15:46:26 | 1042 | 16.675 | XAMS | 1245088 | |
23-Feb-2017 | 15:46:25 | 586 | 16.68 | XAMS | 1245030 | |
23-Feb-2017 | 15:46:25 | 1461 | 16.68 | XAMS | 1245028 | |
23-Feb-2017 | 15:39:39 | 679 | 16.665 | XAMS | 1229963 | |
23-Feb-2017 | 15:39:39 | 681 | 16.665 | XAMS | 1229960 | |
23-Feb-2017 | 15:39:39 | 599 | 16.665 | XAMS | 1229958 | |
23-Feb-2017 | 15:39:39 | 854 | 16.665 | XAMS | 1229954 | |
23-Feb-2017 | 15:39:39 | 237 | 16.665 | XAMS | 1229952 | |
23-Feb-2017 | 15:36:25 | 392 | 16.665 | XAMS | 1223417 | |
23-Feb-2017 | 15:36:25 | 631 | 16.665 | XAMS | 1223415 | |
23-Feb-2017 | 15:36:25 | 661 | 16.665 | XAMS | 1223413 | |
23-Feb-2017 | 15:36:25 | 603 | 16.665 | XAMS | 1223411 | |
23-Feb-2017 | 15:36:25 | 616 | 16.665 | XAMS | 1223409 | |
23-Feb-2017 | 15:36:23 | 978 | 16.67 | XAMS | 1223377 | |
23-Feb-2017 | 15:34:34 | 328 | 16.665 | XAMS | 1219121 | |
23-Feb-2017 | 15:30:53 | 229 | 16.665 | XAMS | 1211726 | |
23-Feb-2017 | 15:30:52 | 84 | 16.665 | XAMS | 1211685 | |
23-Feb-2017 | 15:28:16 | 675 | 16.665 | XAMS | 1205929 | |
23-Feb-2017 | 15:27:01 | 815 | 16.665 | XAMS | 1203133 | |
23-Feb-2017 | 15:19:49 | 645 | 16.665 | XAMS | 1184385 | |
23-Feb-2017 | 15:17:56 | 633 | 16.665 | XAMS | 1179182 | |
23-Feb-2017 | 15:16:01 | 33 | 16.68 | XAMS | 1174866 | |
23-Feb-2017 | 15:16:01 | 669 | 16.68 | XAMS | 1174864 | |
23-Feb-2017 | 15:16:00 | 131 | 16.68 | XAMS | 1174838 | |
23-Feb-2017 | 15:16:00 | 450 | 16.68 | XAMS | 1174840 | |
23-Feb-2017 | 15:16:00 | 550 | 16.68 | XAMS | 1174833 | |
23-Feb-2017 | 15:15:52 | 129 | 16.68 | XAMS | 1174561 | |
23-Feb-2017 | 15:14:58 | 656 | 16.675 | XAMS | 1172397 | |
23-Feb-2017 | 15:14:58 | 8 | 16.675 | XAMS | 1172395 | |
23-Feb-2017 | 15:14:50 | 218 | 16.675 | XAMS | 1172167 | |
23-Feb-2017 | 15:13:23 | 812 | 16.675 | XAMS | 1169260 | |
23-Feb-2017 | 15:13:22 | 603 | 16.68 | XAMS | 1169227 | |
23-Feb-2017 | 15:13:22 | 628 | 16.68 | XAMS | 1169225 | |
23-Feb-2017 | 15:13:22 | 198 | 16.68 | XAMS | 1169223 | |
23-Feb-2017 | 15:13:22 | 528 | 16.68 | XAMS | 1169221 | |
23-Feb-2017 | 15:10:14 | 104 | 16.67 | XAMS | 1161564 | |
23-Feb-2017 | 15:10:13 | 212 | 16.67 | XAMS | 1161533 | |
23-Feb-2017 | 15:09:45 | 405 | 16.67 | XAMS | 1160557 | |
23-Feb-2017 | 15:09:45 | 693 | 16.67 | XAMS | 1160555 | |
23-Feb-2017 | 15:09:38 | 98 | 16.67 | XAMS | 1160311 | |
23-Feb-2017 | 15:09:38 | 77 | 16.67 | XAMS | 1160273 | |
23-Feb-2017 | 14:56:20 | 20 | 16.655 | XAMS | 1128781 | |
23-Feb-2017 | 14:56:20 | 550 | 16.655 | XAMS | 1128779 | |
23-Feb-2017 | 14:55:50 | 55 | 16.66 | XAMS | 1127583 | |
23-Feb-2017 | 14:55:50 | 100 | 16.66 | XAMS | 1127581 | |
23-Feb-2017 | 14:55:50 | 100 | 16.66 | XAMS | 1127579 | |
23-Feb-2017 | 14:55:50 | 100 | 16.66 | XAMS | 1127577 | |
23-Feb-2017 | 14:55:50 | 100 | 16.66 | XAMS | 1127575 | |
23-Feb-2017 | 14:55:48 | 100 | 16.66 | XAMS | 1127560 | |
23-Feb-2017 | 14:55:48 | 80 | 16.66 | XAMS | 1127558 | |
23-Feb-2017 | 14:55:30 | 186 | 16.66 | XAMS | 1126908 | |
23-Feb-2017 | 14:55:16 | 165 | 16.66 | XAMS | 1126112 | |
23-Feb-2017 | 14:52:54 | 191 | 16.66 | XAMS | 1121096 | |
23-Feb-2017 | 14:52:51 | 45 | 16.66 | XAMS | 1121010 | |
23-Feb-2017 | 14:51:49 | 367 | 16.665 | XAMS | 1118969 | |
23-Feb-2017 | 14:51:48 | 125 | 16.665 | XAMS | 1118901 | |
23-Feb-2017 | 14:51:47 | 198 | 16.665 | XAMS | 1118869 | |
23-Feb-2017 | 14:51:44 | 50 | 16.67 | XAMS | 1118728 | |
23-Feb-2017 | 14:51:44 | 609 | 16.67 | XAMS | 1118726 | |
23-Feb-2017 | 14:51:40 | 88 | 16.67 | XAMS | 1118589 | |
23-Feb-2017 | 14:51:39 | 628 | 16.67 | XAMS | 1118516 | |
23-Feb-2017 | 14:46:06 | 647 | 16.655 | XAMS | 1106745 | |
23-Feb-2017 | 14:44:43 | 566 | 16.67 | XAMS | 1102852 | |
23-Feb-2017 | 14:43:13 | 597 | 16.68 | XAMS | 1099089 | |
23-Feb-2017 | 14:42:58 | 346 | 16.68 | XAMS | 1098386 | |
23-Feb-2017 | 14:41:58 | 267 | 16.68 | XAMS | 1096401 | |
23-Feb-2017 | 14:39:34 | 666 | 16.685 | XAMS | 1091021 | |
23-Feb-2017 | 14:37:56 | 470 | 16.69 | XAMS | 1087164 | |
23-Feb-2017 | 14:37:49 | 100 | 16.69 | XAMS | 1086911 | |
23-Feb-2017 | 14:37:49 | 86 | 16.69 | XAMS | 1086909 | |
23-Feb-2017 | 14:35:37 | 261 | 16.685 | XAMS | 1081919 | |
23-Feb-2017 | 14:34:22 | 100 | 16.685 | XAMS | 1078696 | |
23-Feb-2017 | 14:34:22 | 100 | 16.685 | XAMS | 1078694 | |
23-Feb-2017 | 14:34:22 | 100 | 16.685 | XAMS | 1078692 | |
23-Feb-2017 | 14:34:22 | 100 | 16.685 | XAMS | 1078690 | |
23-Feb-2017 | 14:34:22 | 22 | 16.685 | XAMS | 1078688 | |
23-Feb-2017 | 14:34:12 | 184 | 16.685 | XAMS | 1078157 | |
23-Feb-2017 | 14:33:38 | 394 | 16.685 | XAMS | 1077009 | |
23-Feb-2017 | 14:33:25 | 68 | 16.685 | XAMS | 1076561 | |
23-Feb-2017 | 14:33:23 | 200 | 16.685 | XAMS | 1076462 | |
23-Feb-2017 | 14:33:09 | 200 | 16.685 | XAMS | 1075882 | |
23-Feb-2017 | 14:32:26 | 116 | 16.685 | XAMS | 1074276 | |
23-Feb-2017 | 14:31:19 | 667 | 16.685 | XAMS | 1071307 | |
23-Feb-2017 | 14:29:11 | 583 | 16.69 | XAMS | 1064264 | |
23-Feb-2017 | 14:28:51 | 330 | 16.69 | XAMS | 1063465 | |
23-Feb-2017 | 14:28:50 | 351 | 16.69 | XAMS | 1063446 | |
23-Feb-2017 | 14:28:50 | 395 | 16.69 | XAMS | 1063442 | |
23-Feb-2017 | 14:28:50 | 323 | 16.69 | XAMS | 1063444 | |
23-Feb-2017 | 14:18:58 | 533 | 16.69 | XAMS | 1048337 | |
23-Feb-2017 | 14:18:58 | 146 | 16.69 | XAMS | 1048335 | |
23-Feb-2017 | 14:18:19 | 666 | 16.695 | XAMS | 1047372 | |
23-Feb-2017 | 14:17:02 | 618 | 16.69 | XAMS | 1045393 | |
23-Feb-2017 | 14:16:12 | 622 | 16.69 | XAMS | 1043975 | |
23-Feb-2017 | 14:14:18 | 56 | 16.695 | XAMS | 1041352 | |
23-Feb-2017 | 14:14:18 | 109 | 16.695 | XAMS | 1041350 | |
23-Feb-2017 | 14:14:18 | 514 | 16.695 | XAMS | 1041348 | |
23-Feb-2017 | 14:10:48 | 612 | 16.695 | XAMS | 1036441 | |
23-Feb-2017 | 14:07:42 | 735 | 16.695 | XAMS | 1032189 | |
23-Feb-2017 | 14:07:31 | 597 | 16.7 | XAMS | 1031816 | |
23-Feb-2017 | 14:06:04 | 801 | 16.68 | XAMS | 1030057 | |
23-Feb-2017 | 14:06:04 | 1279 | 16.68 | XAMS | 1030054 | |
23-Feb-2017 | 14:05:59 | 1695 | 16.69 | XAMS | 1029886 | |
23-Feb-2017 | 14:05:59 | 905 | 16.69 | XAMS | 1029884 | |
23-Feb-2017 | 14:05:59 | 193 | 16.69 | XAMS | 1029882 | |
23-Feb-2017 | 14:04:24 | 94 | 16.695 | XAMS | 1027640 | |
23-Feb-2017 | 14:04:24 | 410 | 16.695 | XAMS | 1027638 | |
23-Feb-2017 | 14:04:24 | 141 | 16.695 | XAMS | 1027636 | |
23-Feb-2017 | 14:02:38 | 84 | 16.69 | XAMS | 1024725 | |
23-Feb-2017 | 14:02:38 | 35 | 16.69 | XAMS | 1024721 | |
23-Feb-2017 | 14:02:38 | 63 | 16.69 | XAMS | 1024723 | |
23-Feb-2017 | 14:02:38 | 318 | 16.69 | XAMS | 1024719 | |
23-Feb-2017 | 13:59:21 | 691 | 16.69 | XAMS | 1019750 | |
23-Feb-2017 | 13:57:54 | 112 | 16.69 | XAMS | 1017918 | |
23-Feb-2017 | 13:57:54 | 470 | 16.69 | XAMS | 1017916 | |
23-Feb-2017 | 13:57:54 | 110 | 16.69 | XAMS | 1017914 | |
23-Feb-2017 | 13:43:11 | 681 | 16.645 | XAMS | 998964 | |
23-Feb-2017 | 13:43:11 | 667 | 16.645 | XAMS | 998962 | |
23-Feb-2017 | 13:38:18 | 668 | 16.645 | XAMS | 993497 | |
23-Feb-2017 | 13:37:40 | 617 | 16.655 | XAMS | 992557 | |
23-Feb-2017 | 13:37:40 | 643 | 16.655 | XAMS | 992559 | |
23-Feb-2017 | 13:37:33 | 347 | 16.655 | XAMS | 992433 | |
23-Feb-2017 | 13:37:00 | 54 | 16.655 | XAMS | 991762 | |
23-Feb-2017 | 13:37:00 | 3 | 16.655 | XAMS | 991760 | |
23-Feb-2017 | 13:34:33 | 386 | 16.645 | XAMS | 987989 | |
23-Feb-2017 | 13:29:52 | 162 | 16.625 | XAMS | 981868 | |
23-Feb-2017 | 13:29:52 | 410 | 16.625 | XAMS | 981866 | |
23-Feb-2017 | 13:23:41 | 99 | 16.63 | XAMS | 975641 | |
23-Feb-2017 | 13:23:41 | 544 | 16.63 | XAMS | 975620 | |
23-Feb-2017 | 13:20:37 | 111 | 16.63 | XAMS | 972586 | |
23-Feb-2017 | 13:20:36 | 575 | 16.63 | XAMS | 972547 | |
23-Feb-2017 | 13:20:34 | 644 | 16.635 | XAMS | 972527 | |
23-Feb-2017 | 13:20:00 | 587 | 16.635 | XAMS | 971733 | |
23-Feb-2017 | 13:20:00 | 14 | 16.635 | XAMS | 971731 | |
23-Feb-2017 | 13:17:53 | 188 | 16.635 | XAMS | 968763 | |
23-Feb-2017 | 13:17:42 | 191 | 16.635 | XAMS | 968583 | |
23-Feb-2017 | 13:17:41 | 194 | 16.635 | XAMS | 968563 | |
23-Feb-2017 | 13:10:43 | 614 | 16.63 | XAMS | 961403 | |
23-Feb-2017 | 13:02:15 | 699 | 16.615 | XAMS | 952447 | |
23-Feb-2017 | 12:59:13 | 696 | 16.62 | XAMS | 948969 | |
23-Feb-2017 | 12:56:14 | 659 | 16.615 | XAMS | 945797 | |
23-Feb-2017 | 12:55:44 | 108 | 16.62 | XAMS | 945272 | |
23-Feb-2017 | 12:55:44 | 639 | 16.62 | XAMS | 945270 | |
23-Feb-2017 | 12:55:20 | 546 | 16.62 | XAMS | 944876 | |
23-Feb-2017 | 12:55:20 | 176 | 16.62 | XAMS | 944874 | |
23-Feb-2017 | 12:53:26 | 596 | 16.625 | XAMS | 943120 | |
23-Feb-2017 | 12:53:26 | 303 | 16.625 | XAMS | 943118 | |
23-Feb-2017 | 12:53:26 | 293 | 16.625 | XAMS | 943116 | |
23-Feb-2017 | 12:53:26 | 632 | 16.63 | XAMS | 943113 | |
23-Feb-2017 | 12:53:03 | 803 | 16.63 | XAMS | 942515 | |
23-Feb-2017 | 12:52:38 | 555 | 16.63 | XAMS | 941795 | |
23-Feb-2017 | 12:52:38 | 35 | 16.63 | XAMS | 941793 | |
23-Feb-2017 | 12:51:00 | 315 | 16.635 | XAMS | 939608 | |
23-Feb-2017 | 12:51:00 | 369 | 16.635 | XAMS | 939606 | |
23-Feb-2017 | 12:49:29 | 148 | 16.64 | XAMS | 937957 | |
23-Feb-2017 | 12:49:28 | 500 | 16.64 | XAMS | 937945 | |
23-Feb-2017 | 12:49:28 | 12 | 16.64 | XAMS | 937943 | |
23-Feb-2017 | 12:49:27 | 684 | 16.64 | XAMS | 937880 | |
23-Feb-2017 | 12:48:53 | 683 | 16.65 | XAMS | 937050 | |
23-Feb-2017 | 12:48:53 | 668 | 16.65 | XAMS | 937046 | |
23-Feb-2017 | 12:48:53 | 26 | 16.65 | XAMS | 937044 | |
23-Feb-2017 | 12:48:53 | 678 | 16.65 | XAMS | 937042 | |
23-Feb-2017 | 12:29:59 | 42 | 16.615 | XAMS | 916900 | |
23-Feb-2017 | 12:29:59 | 653 | 16.615 | XAMS | 916898 | |
23-Feb-2017 | 12:23:49 | 72 | 16.625 | XAMS | 909698 | |
23-Feb-2017 | 12:23:49 | 540 | 16.625 | XAMS | 909696 | |
23-Feb-2017 | 12:23:27 | 597 | 16.63 | XAMS | 909399 | |
23-Feb-2017 | 12:20:23 | 29 | 16.64 | XAMS | 906298 | |
23-Feb-2017 | 12:20:23 | 542 | 16.64 | XAMS | 906296 | |
23-Feb-2017 | 12:17:58 | 34 | 16.63 | XAMS | 903614 | |
23-Feb-2017 | 12:17:58 | 543 | 16.63 | XAMS | 903612 | |
23-Feb-2017 | 12:17:00 | 725 | 16.635 | XAMS | 902370 | |
23-Feb-2017 | 12:16:54 | 654 | 16.635 | XAMS | 902283 | |
23-Feb-2017 | 12:16:54 | 574 | 16.635 | XAMS | 902281 | |
23-Feb-2017 | 12:16:51 | 677 | 16.64 | XAMS | 902220 | |
23-Feb-2017 | 12:10:52 | 639 | 16.625 | XAMS | 893759 | |
23-Feb-2017 | 12:05:56 | 599 | 16.63 | XAMS | 889189 | |
23-Feb-2017 | 12:05:46 | 38 | 16.645 | XAMS | 888923 | |
23-Feb-2017 | 12:05:46 | 535 | 16.645 | XAMS | 888921 | |
23-Feb-2017 | 12:00:15 | 647 | 16.64 | XAMS | 882682 | |
23-Feb-2017 | 11:56:51 | 463 | 16.645 | XAMS | 879750 | |
23-Feb-2017 | 11:56:51 | 166 | 16.645 | XAMS | 879748 | |
23-Feb-2017 | 11:55:47 | 663 | 16.645 | XAMS | 879036 | |
23-Feb-2017 | 11:55:46 | 679 | 16.645 | XAMS | 879019 | |
23-Feb-2017 | 11:55:33 | 607 | 16.65 | XAMS | 878814 | |
23-Feb-2017 | 11:50:12 | 631 | 16.655 | XAMS | 873836 | |
23-Feb-2017 | 11:50:12 | 804 | 16.655 | XAMS | 873834 | |
23-Feb-2017 | 11:50:12 | 208 | 16.655 | XAMS | 873840 | |
23-Feb-2017 | 11:50:12 | 408 | 16.655 | XAMS | 873838 | |
23-Feb-2017 | 11:42:29 | 3 | 16.615 | XAMS | 867001 | |
23-Feb-2017 | 11:42:28 | 644 | 16.615 | XAMS | 866986 | |
23-Feb-2017 | 11:42:10 | 301 | 16.62 | XAMS | 866498 | |
23-Feb-2017 | 11:42:10 | 200 | 16.62 | XAMS | 866496 | |
23-Feb-2017 | 11:42:10 | 175 | 16.62 | XAMS | 866488 | |
23-Feb-2017 | 11:42:10 | 587 | 16.625 | XAMS | 866450 |
Related Shares:
Relx