7th Mar 2017 17:24
7 March 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 167,658 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1534.7728 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,685,421 ordinary shares in treasury, and has 1,079,913,479 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 5,270,134 shares.
RELX NV announces that today it purchased through UBS Limited 149,276 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7992 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,900,304 ordinary shares in treasury, and has 962,706,789 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 4,695,926 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: | 7 March 2017 |
Number of ordinary shares purchased: | 167,658 |
Volume weighted average price paid per share (p): | 1534.7728 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
07-Mar-2017 | 16:28:02 | 1,555 | 1532.00 | XLON | 1383614 | |
07-Mar-2017 | 16:26:28 | 1,000 | 1532.00 | XLON | 1378850 | |
07-Mar-2017 | 16:26:28 | 356 | 1532.00 | XLON | 1378852 | |
07-Mar-2017 | 16:25:47 | 1,654 | 1532.00 | XLON | 1376320 | |
07-Mar-2017 | 16:25:47 | 1,054 | 1532.00 | XLON | 1376318 | |
07-Mar-2017 | 16:23:39 | 600 | 1532.00 | XLON | 1369073 | |
07-Mar-2017 | 16:23:39 | 35 | 1532.00 | XLON | 1368977 | |
07-Mar-2017 | 16:23:26 | 33 | 1532.00 | XLON | 1368280 | |
07-Mar-2017 | 16:23:26 | 39 | 1532.00 | XLON | 1368278 | |
07-Mar-2017 | 16:22:57 | 336 | 1532.00 | XLON | 1365246 | |
07-Mar-2017 | 16:20:43 | 599 | 1534.00 | XLON | 1358516 | |
07-Mar-2017 | 16:20:43 | 1,124 | 1534.00 | XLON | 1358514 | |
07-Mar-2017 | 16:20:11 | 1,274 | 1535.00 | XLON | 1356400 | |
07-Mar-2017 | 16:20:11 | 1,041 | 1535.00 | XLON | 1356398 | |
07-Mar-2017 | 16:20:11 | 1,593 | 1535.00 | XLON | 1356392 | |
07-Mar-2017 | 16:20:11 | 528 | 1535.00 | XLON | 1356388 | |
07-Mar-2017 | 16:20:11 | 1,208 | 1535.00 | XLON | 1356390 | |
07-Mar-2017 | 16:20:11 | 1,015 | 1535.00 | XLON | 1356394 | |
07-Mar-2017 | 16:20:11 | 46 | 1535.00 | XLON | 1356396 | |
07-Mar-2017 | 16:20:11 | 88 | 1535.00 | XLON | 1356386 | |
07-Mar-2017 | 16:20:11 | 448 | 1535.00 | XLON | 1356384 | |
07-Mar-2017 | 16:20:05 | 92 | 1535.00 | XLON | 1356129 | |
07-Mar-2017 | 16:19:58 | 7 | 1535.00 | XLON | 1355558 | |
07-Mar-2017 | 16:19:42 | 96 | 1535.00 | XLON | 1354306 | |
07-Mar-2017 | 16:19:35 | 15 | 1535.00 | XLON | 1353765 | |
07-Mar-2017 | 16:19:08 | 9 | 1535.00 | XLON | 1351988 | |
07-Mar-2017 | 16:17:27 | 80 | 1535.00 | XLON | 1347809 | |
07-Mar-2017 | 16:17:19 | 165 | 1535.00 | XLON | 1347466 | |
07-Mar-2017 | 16:17:10 | 142 | 1535.00 | XLON | 1347084 | |
07-Mar-2017 | 16:17:03 | 139 | 1535.00 | XLON | 1346737 | |
07-Mar-2017 | 16:16:56 | 62 | 1535.00 | XLON | 1346345 | |
07-Mar-2017 | 16:16:48 | 185 | 1535.00 | XLON | 1346058 | |
07-Mar-2017 | 16:16:48 | 1,043 | 1535.00 | XLON | 1346056 | |
07-Mar-2017 | 16:16:48 | 322 | 1535.00 | XLON | 1346054 | |
07-Mar-2017 | 16:16:43 | 210 | 1535.00 | XLON | 1345751 | |
07-Mar-2017 | 16:16:32 | 111 | 1535.00 | XLON | 1345280 | |
07-Mar-2017 | 16:16:26 | 154 | 1535.00 | XLON | 1345050 | |
07-Mar-2017 | 16:16:18 | 131 | 1535.00 | XLON | 1344807 | |
07-Mar-2017 | 16:16:11 | 100 | 1535.00 | XLON | 1344525 | |
07-Mar-2017 | 16:16:06 | 132 | 1535.00 | XLON | 1344195 | |
07-Mar-2017 | 16:16:02 | 100 | 1535.00 | XLON | 1343965 | |
07-Mar-2017 | 16:15:59 | 146 | 1535.00 | XLON | 1343801 | |
07-Mar-2017 | 16:15:11 | 541 | 1535.00 | XLON | 1341450 | |
07-Mar-2017 | 16:14:04 | 53 | 1535.00 | XLON | 1337966 | |
07-Mar-2017 | 16:12:25 | 400 | 1535.00 | XLON | 1334293 | |
07-Mar-2017 | 16:12:21 | 58 | 1535.00 | XLON | 1334047 | |
07-Mar-2017 | 16:11:08 | 120 | 1536.00 | XLON | 1331062 | |
07-Mar-2017 | 16:11:08 | 600 | 1536.00 | XLON | 1331060 | |
07-Mar-2017 | 16:11:08 | 997 | 1536.00 | XLON | 1331058 | |
07-Mar-2017 | 16:11:08 | 139 | 1536.00 | XLON | 1331056 | |
07-Mar-2017 | 16:11:06 | 66 | 1535.00 | XLON | 1330974 | |
07-Mar-2017 | 16:11:06 | 69 | 1535.00 | XLON | 1330972 | |
07-Mar-2017 | 16:10:38 | 54 | 1535.00 | XLON | 1329951 | |
07-Mar-2017 | 16:10:18 | 91 | 1535.00 | XLON | 1328807 | |
07-Mar-2017 | 16:10:16 | 944 | 1535.00 | XLON | 1328723 | |
07-Mar-2017 | 16:10:13 | 113 | 1535.00 | XLON | 1328554 | |
07-Mar-2017 | 16:06:35 | 550 | 1535.00 | XLON | 1319984 | |
07-Mar-2017 | 16:06:35 | 550 | 1535.00 | XLON | 1319982 | |
07-Mar-2017 | 16:06:35 | 329 | 1535.00 | XLON | 1319986 | |
07-Mar-2017 | 16:06:35 | 1,269 | 1535.00 | XLON | 1319990 | |
07-Mar-2017 | 16:06:35 | 1,291 | 1535.00 | XLON | 1319988 | |
07-Mar-2017 | 16:06:27 | 555 | 1535.00 | XLON | 1319619 | |
07-Mar-2017 | 16:05:41 | 53 | 1535.00 | XLON | 1317658 | |
07-Mar-2017 | 16:04:54 | 281 | 1536.00 | XLON | 1315392 | |
07-Mar-2017 | 16:04:54 | 542 | 1536.00 | XLON | 1315390 | |
07-Mar-2017 | 16:04:54 | 500 | 1536.00 | XLON | 1315388 | |
07-Mar-2017 | 16:04:54 | 669 | 1536.00 | XLON | 1315386 | |
07-Mar-2017 | 16:02:24 | 178 | 1535.00 | XLON | 1309807 | |
07-Mar-2017 | 16:02:14 | 425 | 1536.00 | XLON | 1309342 | |
07-Mar-2017 | 16:02:14 | 239 | 1536.00 | XLON | 1309340 | |
07-Mar-2017 | 16:02:14 | 715 | 1536.00 | XLON | 1309338 | |
07-Mar-2017 | 16:02:14 | 490 | 1536.00 | XLON | 1309336 | |
07-Mar-2017 | 16:00:06 | 180 | 1536.00 | XLON | 1304034 | |
07-Mar-2017 | 16:00:06 | 188 | 1536.00 | XLON | 1304032 | |
07-Mar-2017 | 16:00:06 | 442 | 1536.00 | XLON | 1304038 | |
07-Mar-2017 | 16:00:06 | 600 | 1536.00 | XLON | 1304036 | |
07-Mar-2017 | 15:45:52 | 1,140 | 1535.00 | XLON | 1272716 | |
07-Mar-2017 | 15:45:52 | 1,277 | 1535.00 | XLON | 1272714 | |
07-Mar-2017 | 15:45:52 | 1,139 | 1535.00 | XLON | 1272712 | |
07-Mar-2017 | 15:37:55 | 1,231 | 1534.00 | XLON | 1255015 | |
07-Mar-2017 | 15:37:55 | 1,199 | 1534.00 | XLON | 1255013 | |
07-Mar-2017 | 15:37:55 | 1,236 | 1534.00 | XLON | 1255011 | |
07-Mar-2017 | 15:27:29 | 1,214 | 1535.00 | XLON | 1230029 | |
07-Mar-2017 | 15:27:29 | 1,211 | 1535.00 | XLON | 1230027 | |
07-Mar-2017 | 15:27:29 | 1,047 | 1535.00 | XLON | 1230025 | |
07-Mar-2017 | 15:27:29 | 1,139 | 1535.00 | XLON | 1230023 | |
07-Mar-2017 | 15:27:29 | 1,141 | 1535.00 | XLON | 1230017 | |
07-Mar-2017 | 15:27:29 | 1,172 | 1535.00 | XLON | 1230019 | |
07-Mar-2017 | 15:27:29 | 815 | 1535.00 | XLON | 1230021 | |
07-Mar-2017 | 15:27:29 | 1,076 | 1535.00 | XLON | 1230013 | |
07-Mar-2017 | 15:27:29 | 1,086 | 1535.00 | XLON | 1230015 | |
07-Mar-2017 | 15:25:28 | 1,882 | 1536.00 | XLON | 1226105 | |
07-Mar-2017 | 15:25:28 | 212 | 1536.00 | XLON | 1226098 | |
07-Mar-2017 | 15:25:28 | 100 | 1536.00 | XLON | 1226096 | |
07-Mar-2017 | 15:25:28 | 200 | 1536.00 | XLON | 1226094 | |
07-Mar-2017 | 15:25:28 | 200 | 1536.00 | XLON | 1226092 | |
07-Mar-2017 | 15:25:28 | 212 | 1536.00 | XLON | 1226090 | |
07-Mar-2017 | 15:25:28 | 630 | 1536.00 | XLON | 1226088 | |
07-Mar-2017 | 15:21:01 | 1,273 | 1534.00 | XLON | 1215109 | |
07-Mar-2017 | 15:21:01 | 1,186 | 1534.00 | XLON | 1215107 | |
07-Mar-2017 | 15:21:01 | 4,000 | 1534.00 | XLON | 1215105 | |
07-Mar-2017 | 15:15:02 | 100 | 1533.00 | XLON | 1201731 | |
07-Mar-2017 | 15:14:54 | 53 | 1534.00 | XLON | 1201386 | |
07-Mar-2017 | 15:14:54 | 86 | 1534.00 | XLON | 1201384 | |
07-Mar-2017 | 15:14:54 | 283 | 1534.00 | XLON | 1201392 | |
07-Mar-2017 | 15:14:54 | 500 | 1534.00 | XLON | 1201388 | |
07-Mar-2017 | 15:14:54 | 500 | 1534.00 | XLON | 1201390 | |
07-Mar-2017 | 14:50:10 | 1,205 | 1533.00 | XLON | 1144312 | |
07-Mar-2017 | 14:41:33 | 1,192 | 1533.00 | XLON | 1123809 | |
07-Mar-2017 | 14:38:19 | 1,226 | 1534.00 | XLON | 1115453 | |
07-Mar-2017 | 14:35:44 | 1,760 | 1535.00 | XLON | 1109178 | |
07-Mar-2017 | 14:35:44 | 1,057 | 1535.00 | XLON | 1109176 | |
07-Mar-2017 | 14:35:44 | 2,206 | 1535.00 | XLON | 1109174 | |
07-Mar-2017 | 14:31:21 | 1,140 | 1535.00 | XLON | 1097271 | |
07-Mar-2017 | 14:31:21 | 1,509 | 1535.00 | XLON | 1097269 | |
07-Mar-2017 | 14:31:21 | 1,387 | 1535.00 | XLON | 1097267 | |
07-Mar-2017 | 14:22:18 | 1,056 | 1534.00 | XLON | 1078036 | |
07-Mar-2017 | 14:22:18 | 1,249 | 1534.00 | XLON | 1078034 | |
07-Mar-2017 | 14:22:18 | 589 | 1534.00 | XLON | 1078038 | |
07-Mar-2017 | 14:22:18 | 496 | 1534.00 | XLON | 1078040 | |
07-Mar-2017 | 14:22:18 | 106 | 1534.00 | XLON | 1078022 | |
07-Mar-2017 | 14:22:18 | 196 | 1534.00 | XLON | 1078020 | |
07-Mar-2017 | 14:22:18 | 114 | 1534.00 | XLON | 1078018 | |
07-Mar-2017 | 14:22:18 | 525 | 1534.00 | XLON | 1078016 | |
07-Mar-2017 | 14:22:18 | 643 | 1534.00 | XLON | 1078014 | |
07-Mar-2017 | 14:09:26 | 1,140 | 1535.00 | XLON | 1060075 | |
07-Mar-2017 | 14:09:26 | 425 | 1535.00 | XLON | 1060073 | |
07-Mar-2017 | 14:09:26 | 700 | 1535.00 | XLON | 1060071 | |
07-Mar-2017 | 14:09:26 | 166 | 1535.00 | XLON | 1060069 | |
07-Mar-2017 | 14:06:07 | 1,048 | 1535.00 | XLON | 1055796 | |
07-Mar-2017 | 14:06:07 | 3,324 | 1535.00 | XLON | 1055792 | |
07-Mar-2017 | 14:06:07 | 1,269 | 1535.00 | XLON | 1055794 | |
07-Mar-2017 | 13:48:05 | 507 | 1535.00 | XLON | 1031956 | |
07-Mar-2017 | 13:48:05 | 1,047 | 1535.00 | XLON | 1031954 | |
07-Mar-2017 | 13:48:05 | 527 | 1535.00 | XLON | 1031952 | |
07-Mar-2017 | 13:48:05 | 3,802 | 1535.00 | XLON | 1031950 | |
07-Mar-2017 | 13:48:05 | 1,297 | 1535.00 | XLON | 1031948 | |
07-Mar-2017 | 13:44:14 | 1,293 | 1536.00 | XLON | 1027462 | |
07-Mar-2017 | 13:32:14 | 232 | 1534.00 | XLON | 1013838 | |
07-Mar-2017 | 13:07:25 | 2,066 | 1535.00 | XLON | 985772 | |
07-Mar-2017 | 13:02:45 | 5,318 | 1535.00 | XLON | 981092 | |
07-Mar-2017 | 12:48:15 | 1,695 | 1534.00 | XLON | 965905 | |
07-Mar-2017 | 12:45:11 | 1,375 | 1535.00 | XLON | 963157 | |
07-Mar-2017 | 12:45:11 | 525 | 1535.00 | XLON | 963155 | |
07-Mar-2017 | 12:45:11 | 157 | 1535.00 | XLON | 963153 | |
07-Mar-2017 | 12:45:11 | 725 | 1535.00 | XLON | 963159 | |
07-Mar-2017 | 12:45:11 | 43 | 1535.00 | XLON | 963163 | |
07-Mar-2017 | 12:45:11 | 409 | 1535.00 | XLON | 963161 | |
07-Mar-2017 | 12:45:11 | 224 | 1535.00 | XLON | 963151 | |
07-Mar-2017 | 12:28:55 | 1,034 | 1533.00 | XLON | 946735 | |
07-Mar-2017 | 12:23:50 | 1,151 | 1534.00 | XLON | 941444 | |
07-Mar-2017 | 12:18:36 | 685 | 1533.00 | XLON | 936677 | |
07-Mar-2017 | 12:18:36 | 250 | 1533.00 | XLON | 936675 | |
07-Mar-2017 | 12:18:36 | 250 | 1533.00 | XLON | 936673 | |
07-Mar-2017 | 12:18:36 | 513 | 1533.00 | XLON | 936671 | |
07-Mar-2017 | 12:18:36 | 586 | 1533.00 | XLON | 936669 | |
07-Mar-2017 | 12:17:31 | 522 | 1533.00 | XLON | 935478 | |
07-Mar-2017 | 12:17:31 | 133 | 1533.00 | XLON | 935476 | |
07-Mar-2017 | 12:17:31 | 186 | 1533.00 | XLON | 935474 | |
07-Mar-2017 | 12:17:31 | 195 | 1533.00 | XLON | 935480 | |
07-Mar-2017 | 12:17:31 | 300 | 1533.00 | XLON | 935482 | |
07-Mar-2017 | 12:17:31 | 717 | 1533.00 | XLON | 935484 | |
07-Mar-2017 | 12:17:31 | 283 | 1533.00 | XLON | 935472 | |
07-Mar-2017 | 12:03:45 | 484 | 1534.00 | XLON | 922560 | |
07-Mar-2017 | 12:03:45 | 525 | 1534.00 | XLON | 922558 | |
07-Mar-2017 | 12:03:29 | 160 | 1534.00 | XLON | 922247 | |
07-Mar-2017 | 11:57:57 | 1,241 | 1534.00 | XLON | 916899 | |
07-Mar-2017 | 11:43:59 | 1,019 | 1534.00 | XLON | 903692 | |
07-Mar-2017 | 11:43:59 | 180 | 1534.00 | XLON | 903690 | |
07-Mar-2017 | 11:27:24 | 424 | 1536.00 | XLON | 885763 | |
07-Mar-2017 | 11:27:24 | 815 | 1536.00 | XLON | 885761 | |
07-Mar-2017 | 11:09:04 | 1,167 | 1536.00 | XLON | 867046 | |
07-Mar-2017 | 11:00:39 | 1,182 | 1536.00 | XLON | 856609 | |
07-Mar-2017 | 10:47:52 | 1,242 | 1538.00 | XLON | 842285 | |
07-Mar-2017 | 10:35:46 | 451 | 1537.00 | XLON | 830385 | |
07-Mar-2017 | 10:35:46 | 833 | 1537.00 | XLON | 830383 | |
07-Mar-2017 | 10:27:30 | 1,240 | 1538.00 | XLON | 822018 | |
07-Mar-2017 | 10:25:45 | 661 | 1538.00 | XLON | 820584 | |
07-Mar-2017 | 10:25:45 | 1,074 | 1538.00 | XLON | 820586 | |
07-Mar-2017 | 10:25:09 | 875 | 1538.00 | XLON | 819966 | |
07-Mar-2017 | 10:14:43 | 1,250 | 1537.00 | XLON | 808892 | |
07-Mar-2017 | 10:07:36 | 89 | 1537.00 | XLON | 801210 | |
07-Mar-2017 | 10:07:36 | 483 | 1537.00 | XLON | 801208 | |
07-Mar-2017 | 10:07:36 | 895 | 1537.00 | XLON | 801206 | |
07-Mar-2017 | 09:54:43 | 890 | 1534.00 | XLON | 783569 | |
07-Mar-2017 | 09:54:43 | 177 | 1534.00 | XLON | 783567 | |
07-Mar-2017 | 09:44:04 | 1,063 | 1534.00 | XLON | 764636 | |
07-Mar-2017 | 09:43:47 | 1,186 | 1535.00 | XLON | 764116 | |
07-Mar-2017 | 09:36:00 | 182 | 1534.00 | XLON | 750768 | |
07-Mar-2017 | 09:36:00 | 1,030 | 1534.00 | XLON | 750766 | |
07-Mar-2017 | 09:27:49 | 1,282 | 1534.00 | XLON | 737468 | |
07-Mar-2017 | 09:22:16 | 863 | 1534.00 | XLON | 729357 | |
07-Mar-2017 | 09:22:16 | 418 | 1534.00 | XLON | 729359 | |
07-Mar-2017 | 09:18:57 | 1,053 | 1533.00 | XLON | 724285 | |
07-Mar-2017 | 09:12:05 | 527 | 1533.00 | XLON | 714376 | |
07-Mar-2017 | 09:12:05 | 503 | 1533.00 | XLON | 714374 | |
07-Mar-2017 | 09:08:33 | 1,143 | 1532.00 | XLON | 709727 | |
07-Mar-2017 | 09:04:43 | 541 | 1532.00 | XLON | 703909 | |
07-Mar-2017 | 09:04:43 | 600 | 1532.00 | XLON | 703907 | |
07-Mar-2017 | 09:04:43 | 1,203 | 1532.00 | XLON | 703900 | |
07-Mar-2017 | 09:04:43 | 1,186 | 1532.00 | XLON | 703898 | |
07-Mar-2017 | 08:54:09 | 1,198 | 1533.00 | XLON | 686791 | |
07-Mar-2017 | 08:33:02 | 106 | 1535.00 | XLON | 646994 | |
07-Mar-2017 | 08:33:02 | 110 | 1535.00 | XLON | 646992 | |
07-Mar-2017 | 08:33:02 | 1,016 | 1535.00 | XLON | 646990 | |
07-Mar-2017 | 08:30:33 | 241 | 1535.00 | XLON | 642388 | |
07-Mar-2017 | 08:30:33 | 942 | 1535.00 | XLON | 642386 | |
07-Mar-2017 | 08:28:51 | 367 | 1535.00 | XLON | 638441 | |
07-Mar-2017 | 08:28:51 | 738 | 1535.00 | XLON | 638443 | |
07-Mar-2017 | 08:28:07 | 841 | 1536.00 | XLON | 636921 | |
07-Mar-2017 | 08:28:07 | 562 | 1536.00 | XLON | 636919 | |
07-Mar-2017 | 08:28:07 | 1,146 | 1536.00 | XLON | 636915 | |
07-Mar-2017 | 08:28:07 | 1,268 | 1536.00 | XLON | 636913 | |
07-Mar-2017 | 08:17:55 | 1,276 | 1532.00 | XLON | 618300 | |
07-Mar-2017 | 08:15:52 | 596 | 1534.00 | XLON | 614526 | |
07-Mar-2017 | 08:15:52 | 64 | 1534.00 | XLON | 614524 | |
07-Mar-2017 | 08:15:48 | 197 | 1534.00 | XLON | 614394 | |
07-Mar-2017 | 08:15:46 | 122 | 1534.00 | XLON | 614330 | |
07-Mar-2017 | 08:15:36 | 61 | 1534.00 | XLON | 613979 | |
07-Mar-2017 | 08:15:31 | 77 | 1534.00 | XLON | 613870 | |
07-Mar-2017 | 08:15:16 | 502 | 1535.00 | XLON | 613484 | |
07-Mar-2017 | 08:15:16 | 774 | 1535.00 | XLON | 613482 | |
07-Mar-2017 | 08:13:39 | 31 | 1534.00 | XLON | 610525 | |
07-Mar-2017 | 08:13:27 | 112 | 1534.00 | XLON | 610152 | |
07-Mar-2017 | 08:13:23 | 1,137 | 1534.00 | XLON | 609947 | |
07-Mar-2017 | 08:13:15 | 42 | 1534.00 | XLON | 609744 | |
07-Mar-2017 | 08:12:43 | 1,079 | 1535.00 | XLON | 608903 | |
07-Mar-2017 | 08:09:48 | 1,495 | 1535.00 | XLON | 603201 | |
07-Mar-2017 | 08:09:40 | 1,238 | 1536.00 | XLON | 602981 | |
07-Mar-2017 | 08:06:05 | 1,186 | 1536.00 | XLON | 594536 | |
07-Mar-2017 | 08:01:03 | 1,147 | 1538.00 | XLON | 584277 | |
07-Mar-2017 | 08:00:54 | 1,013 | 1539.00 | XLON | 583930 | |
07-Mar-2017 | 08:00:54 | 120 | 1539.00 | XLON | 583906 | |
07-Mar-2017 | 08:00:54 | 80 | 1539.00 | XLON | 583904 | |
07-Mar-2017 | 08:00:54 | 200 | 1539.00 | XLON | 583902 | |
07-Mar-2017 | 08:00:54 | 400 | 1539.00 | XLON | 583900 | |
07-Mar-2017 | 08:00:53 | 200 | 1539.00 | XLON | 583896 | |
07-Mar-2017 | 08:00:50 | 164 | 1539.00 | XLON | 583743 |
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: | 7 March 2017 |
Number of ordinary shares purchased: | 149,276 |
Volume weighted average price paid per share (€): | 16.7992 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
07-Mar-2017 | 16:27:45 | 233 | 16.77 | XAMS | 1382942 | |
07-Mar-2017 | 16:27:35 | 300 | 16.77 | XAMS | 1382219 | |
07-Mar-2017 | 16:27:35 | 564 | 16.77 | XAMS | 1382217 | |
07-Mar-2017 | 16:27:35 | 119 | 16.77 | XAMS | 1382215 | |
07-Mar-2017 | 16:27:29 | 4 | 16.765 | XAMS | 1381789 | |
07-Mar-2017 | 16:27:29 | 111 | 16.765 | XAMS | 1381787 | |
07-Mar-2017 | 16:27:29 | 75 | 16.765 | XAMS | 1381785 | |
07-Mar-2017 | 16:27:29 | 39 | 16.765 | XAMS | 1381783 | |
07-Mar-2017 | 16:27:29 | 425 | 16.765 | XAMS | 1381781 | |
07-Mar-2017 | 16:26:28 | 896 | 16.765 | XAMS | 1378823 | |
07-Mar-2017 | 16:26:28 | 710 | 16.765 | XAMS | 1378676 | |
07-Mar-2017 | 16:24:49 | 141 | 16.775 | XAMS | 1373296 | |
07-Mar-2017 | 16:24:48 | 811 | 16.775 | XAMS | 1373247 | |
07-Mar-2017 | 16:23:17 | 611 | 16.77 | XAMS | 1366889 | |
07-Mar-2017 | 16:23:11 | 756 | 16.775 | XAMS | 1366122 | |
07-Mar-2017 | 16:20:43 | 618 | 16.78 | XAMS | 1358520 | |
07-Mar-2017 | 16:20:36 | 879 | 16.78 | XAMS | 1358172 | |
07-Mar-2017 | 16:20:11 | 618 | 16.785 | XAMS | 1356408 | |
07-Mar-2017 | 16:20:11 | 503 | 16.785 | XAMS | 1356406 | |
07-Mar-2017 | 16:20:11 | 550 | 16.785 | XAMS | 1356404 | |
07-Mar-2017 | 16:20:11 | 424 | 16.785 | XAMS | 1356402 | |
07-Mar-2017 | 16:16:12 | 258 | 16.78 | XAMS | 1344554 | |
07-Mar-2017 | 16:14:15 | 613 | 16.78 | XAMS | 1338500 | |
07-Mar-2017 | 16:14:12 | 707 | 16.78 | XAMS | 1338351 | |
07-Mar-2017 | 16:14:12 | 657 | 16.78 | XAMS | 1338355 | |
07-Mar-2017 | 16:11:52 | 974 | 16.78 | XAMS | 1332866 | |
07-Mar-2017 | 16:09:17 | 626 | 16.78 | XAMS | 1326178 | |
07-Mar-2017 | 16:09:09 | 589 | 16.78 | XAMS | 1325754 | |
07-Mar-2017 | 16:06:35 | 653 | 16.785 | XAMS | 1319980 | |
07-Mar-2017 | 16:06:35 | 604 | 16.785 | XAMS | 1319978 | |
07-Mar-2017 | 15:59:57 | 642 | 16.78 | XAMS | 1303217 | |
07-Mar-2017 | 15:58:50 | 808 | 16.78 | XAMS | 1299828 | |
07-Mar-2017 | 15:58:50 | 584 | 16.78 | XAMS | 1299832 | |
07-Mar-2017 | 15:58:50 | 612 | 16.78 | XAMS | 1299830 | |
07-Mar-2017 | 15:53:41 | 690 | 16.78 | XAMS | 1289162 | |
07-Mar-2017 | 15:52:41 | 281 | 16.78 | XAMS | 1287031 | |
07-Mar-2017 | 15:52:01 | 62 | 16.78 | XAMS | 1285556 | |
07-Mar-2017 | 15:51:49 | 321 | 16.78 | XAMS | 1285242 | |
07-Mar-2017 | 15:49:27 | 541 | 16.785 | XAMS | 1280408 | |
07-Mar-2017 | 15:49:27 | 106 | 16.785 | XAMS | 1280406 | |
07-Mar-2017 | 15:46:30 | 155 | 16.785 | XAMS | 1274142 | |
07-Mar-2017 | 15:46:24 | 527 | 16.785 | XAMS | 1274023 | |
07-Mar-2017 | 15:46:22 | 609 | 16.785 | XAMS | 1273985 | |
07-Mar-2017 | 15:46:22 | 107 | 16.785 | XAMS | 1273983 | |
07-Mar-2017 | 15:45:58 | 469 | 16.79 | XAMS | 1272911 | |
07-Mar-2017 | 15:45:58 | 191 | 16.79 | XAMS | 1272909 | |
07-Mar-2017 | 15:45:58 | 697 | 16.79 | XAMS | 1272907 | |
07-Mar-2017 | 15:45:58 | 712 | 16.79 | XAMS | 1272905 | |
07-Mar-2017 | 15:37:55 | 436 | 16.79 | XAMS | 1255019 | |
07-Mar-2017 | 15:37:55 | 177 | 16.79 | XAMS | 1255017 | |
07-Mar-2017 | 15:37:55 | 5 | 16.79 | XAMS | 1255021 | |
07-Mar-2017 | 15:36:35 | 603 | 16.795 | XAMS | 1252075 | |
07-Mar-2017 | 15:36:35 | 45 | 16.795 | XAMS | 1252073 | |
07-Mar-2017 | 15:34:19 | 617 | 16.795 | XAMS | 1246372 | |
07-Mar-2017 | 15:34:19 | 131 | 16.8 | XAMS | 1246370 | |
07-Mar-2017 | 15:34:19 | 486 | 16.8 | XAMS | 1246368 | |
07-Mar-2017 | 15:30:45 | 660 | 16.805 | XAMS | 1237686 | |
07-Mar-2017 | 15:26:44 | 604 | 16.805 | XAMS | 1228533 | |
07-Mar-2017 | 15:26:44 | 639 | 16.805 | XAMS | 1228531 | |
07-Mar-2017 | 15:26:44 | 176 | 16.805 | XAMS | 1228529 | |
07-Mar-2017 | 15:26:35 | 663 | 16.805 | XAMS | 1228243 | |
07-Mar-2017 | 15:26:35 | 89 | 16.805 | XAMS | 1228240 | |
07-Mar-2017 | 15:25:40 | 726 | 16.805 | XAMS | 1226619 | |
07-Mar-2017 | 15:25:40 | 902 | 16.805 | XAMS | 1226617 | |
07-Mar-2017 | 15:21:42 | 884 | 16.79 | XAMS | 1216374 | |
07-Mar-2017 | 15:16:58 | 369 | 16.785 | XAMS | 1205685 | |
07-Mar-2017 | 15:16:16 | 1085 | 16.79 | XAMS | 1204555 | |
07-Mar-2017 | 15:13:21 | 713 | 16.785 | XAMS | 1197321 | |
07-Mar-2017 | 15:13:21 | 654 | 16.785 | XAMS | 1197319 | |
07-Mar-2017 | 15:12:59 | 138 | 16.785 | XAMS | 1196731 | |
07-Mar-2017 | 15:12:59 | 653 | 16.785 | XAMS | 1196729 | |
07-Mar-2017 | 15:11:31 | 234 | 16.79 | XAMS | 1193981 | |
07-Mar-2017 | 15:11:31 | 623 | 16.79 | XAMS | 1193979 | |
07-Mar-2017 | 15:11:31 | 472 | 16.79 | XAMS | 1193977 | |
07-Mar-2017 | 15:09:03 | 549 | 16.785 | XAMS | 1188427 | |
07-Mar-2017 | 15:09:03 | 72 | 16.785 | XAMS | 1188425 | |
07-Mar-2017 | 15:08:09 | 535 | 16.78 | XAMS | 1186305 | |
07-Mar-2017 | 15:08:09 | 191 | 16.78 | XAMS | 1186303 | |
07-Mar-2017 | 15:05:09 | 654 | 16.775 | XAMS | 1179220 | |
07-Mar-2017 | 15:05:06 | 81 | 16.78 | XAMS | 1179059 | |
07-Mar-2017 | 15:05:06 | 608 | 16.78 | XAMS | 1179061 | |
07-Mar-2017 | 15:02:32 | 578 | 16.78 | XAMS | 1172333 | |
07-Mar-2017 | 15:02:32 | 103 | 16.78 | XAMS | 1172331 | |
07-Mar-2017 | 15:02:32 | 788 | 16.78 | XAMS | 1172325 | |
07-Mar-2017 | 14:59:20 | 695 | 16.775 | XAMS | 1163270 | |
07-Mar-2017 | 14:57:53 | 688 | 16.775 | XAMS | 1159782 | |
07-Mar-2017 | 14:56:45 | 816 | 16.775 | XAMS | 1157352 | |
07-Mar-2017 | 14:51:17 | 516 | 16.775 | XAMS | 1146704 | |
07-Mar-2017 | 14:51:17 | 146 | 16.775 | XAMS | 1146699 | |
07-Mar-2017 | 14:51:17 | 22 | 16.775 | XAMS | 1146697 | |
07-Mar-2017 | 14:50:06 | 597 | 16.78 | XAMS | 1143965 | |
07-Mar-2017 | 14:49:43 | 714 | 16.785 | XAMS | 1143264 | |
07-Mar-2017 | 14:47:00 | 683 | 16.78 | XAMS | 1137182 | |
07-Mar-2017 | 14:45:10 | 603 | 16.785 | XAMS | 1132549 | |
07-Mar-2017 | 14:44:13 | 685 | 16.785 | XAMS | 1130187 | |
07-Mar-2017 | 14:41:34 | 589 | 16.785 | XAMS | 1123819 | |
07-Mar-2017 | 14:38:28 | 705 | 16.785 | XAMS | 1115768 | |
07-Mar-2017 | 14:36:33 | 616 | 16.79 | XAMS | 1111162 | |
07-Mar-2017 | 14:35:30 | 361 | 16.795 | XAMS | 1108379 | |
07-Mar-2017 | 14:35:30 | 390 | 16.795 | XAMS | 1108377 | |
07-Mar-2017 | 14:35:30 | 244 | 16.795 | XAMS | 1108374 | |
07-Mar-2017 | 14:35:30 | 450 | 16.795 | XAMS | 1108372 | |
07-Mar-2017 | 14:35:30 | 261 | 16.795 | XAMS | 1108370 | |
07-Mar-2017 | 14:34:07 | 588 | 16.8 | XAMS | 1105277 | |
07-Mar-2017 | 14:34:07 | 446 | 16.8 | XAMS | 1105275 | |
07-Mar-2017 | 14:34:07 | 564 | 16.8 | XAMS | 1105273 | |
07-Mar-2017 | 14:31:40 | 646 | 16.795 | XAMS | 1098468 | |
07-Mar-2017 | 14:31:40 | 1252 | 16.795 | XAMS | 1098466 | |
07-Mar-2017 | 14:22:18 | 587 | 16.78 | XAMS | 1078042 | |
07-Mar-2017 | 14:16:28 | 692 | 16.785 | XAMS | 1069447 | |
07-Mar-2017 | 14:15:01 | 289 | 16.79 | XAMS | 1067655 | |
07-Mar-2017 | 14:15:01 | 310 | 16.79 | XAMS | 1067653 | |
07-Mar-2017 | 14:12:56 | 99 | 16.785 | XAMS | 1064995 | |
07-Mar-2017 | 14:11:48 | 677 | 16.785 | XAMS | 1063186 | |
07-Mar-2017 | 14:09:26 | 598 | 16.79 | XAMS | 1060067 | |
07-Mar-2017 | 14:05:51 | 618 | 16.79 | XAMS | 1055319 | |
07-Mar-2017 | 14:03:08 | 723 | 16.79 | XAMS | 1051877 | |
07-Mar-2017 | 14:01:32 | 627 | 16.795 | XAMS | 1049907 | |
07-Mar-2017 | 13:58:01 | 675 | 16.795 | XAMS | 1044667 | |
07-Mar-2017 | 13:50:27 | 619 | 16.785 | XAMS | 1034806 | |
07-Mar-2017 | 13:49:08 | 481 | 16.795 | XAMS | 1033172 | |
07-Mar-2017 | 13:49:08 | 163 | 16.795 | XAMS | 1033170 | |
07-Mar-2017 | 13:49:08 | 177 | 16.795 | XAMS | 1033168 | |
07-Mar-2017 | 13:48:16 | 287 | 16.795 | XAMS | 1032152 | |
07-Mar-2017 | 13:48:06 | 263 | 16.795 | XAMS | 1031972 | |
07-Mar-2017 | 13:43:59 | 626 | 16.805 | XAMS | 1027243 | |
07-Mar-2017 | 13:40:03 | 499 | 16.805 | XAMS | 1023057 | |
07-Mar-2017 | 13:40:03 | 215 | 16.805 | XAMS | 1023055 | |
07-Mar-2017 | 13:37:35 | 108 | 16.805 | XAMS | 1020283 | |
07-Mar-2017 | 13:37:35 | 705 | 16.805 | XAMS | 1020281 | |
07-Mar-2017 | 13:36:54 | 744 | 16.81 | XAMS | 1019324 | |
07-Mar-2017 | 13:35:45 | 2779 | 16.805 | XAMS | 1018017 | |
07-Mar-2017 | 13:35:09 | 143 | 16.81 | XAMS | 1017256 | |
07-Mar-2017 | 13:35:09 | 400 | 16.81 | XAMS | 1017254 | |
07-Mar-2017 | 13:35:09 | 200 | 16.81 | XAMS | 1017252 | |
07-Mar-2017 | 13:32:59 | 720 | 16.81 | XAMS | 1014738 | |
07-Mar-2017 | 13:07:35 | 700 | 16.785 | XAMS | 986011 | |
07-Mar-2017 | 13:07:35 | 208 | 16.785 | XAMS | 986004 | |
07-Mar-2017 | 13:07:35 | 440 | 16.785 | XAMS | 986002 | |
07-Mar-2017 | 13:07:35 | 34 | 16.785 | XAMS | 986000 | |
07-Mar-2017 | 13:07:35 | 700 | 16.785 | XAMS | 985997 | |
07-Mar-2017 | 12:56:59 | 664 | 16.785 | XAMS | 974979 | |
07-Mar-2017 | 12:56:11 | 585 | 16.785 | XAMS | 974142 | |
07-Mar-2017 | 12:56:11 | 80 | 16.785 | XAMS | 974140 | |
07-Mar-2017 | 12:55:02 | 698 | 16.785 | XAMS | 973077 | |
07-Mar-2017 | 12:52:51 | 582 | 16.78 | XAMS | 971006 | |
07-Mar-2017 | 12:52:33 | 509 | 16.785 | XAMS | 970559 | |
07-Mar-2017 | 12:52:33 | 81 | 16.785 | XAMS | 970557 | |
07-Mar-2017 | 12:52:33 | 669 | 16.785 | XAMS | 970555 | |
07-Mar-2017 | 12:46:24 | 660 | 16.785 | XAMS | 964280 | |
07-Mar-2017 | 12:45:00 | 669 | 16.785 | XAMS | 962875 | |
07-Mar-2017 | 12:41:25 | 716 | 16.775 | XAMS | 959154 | |
07-Mar-2017 | 12:37:37 | 237 | 16.77 | XAMS | 955529 | |
07-Mar-2017 | 12:33:37 | 400 | 16.77 | XAMS | 951459 | |
07-Mar-2017 | 12:33:19 | 68 | 16.77 | XAMS | 951108 | |
07-Mar-2017 | 12:26:29 | 663 | 16.775 | XAMS | 944576 | |
07-Mar-2017 | 12:23:58 | 217 | 16.78 | XAMS | 941580 | |
07-Mar-2017 | 12:23:58 | 277 | 16.78 | XAMS | 941578 | |
07-Mar-2017 | 12:23:50 | 193 | 16.78 | XAMS | 941448 | |
07-Mar-2017 | 12:23:50 | 144 | 16.78 | XAMS | 941450 | |
07-Mar-2017 | 12:23:50 | 732 | 16.78 | XAMS | 941446 | |
07-Mar-2017 | 12:17:30 | 199 | 16.78 | XAMS | 935428 | |
07-Mar-2017 | 12:17:29 | 410 | 16.78 | XAMS | 935413 | |
07-Mar-2017 | 12:17:29 | 192 | 16.78 | XAMS | 935411 | |
07-Mar-2017 | 12:15:33 | 497 | 16.78 | XAMS | 933434 | |
07-Mar-2017 | 12:08:40 | 601 | 16.785 | XAMS | 926691 | |
07-Mar-2017 | 12:05:52 | 75 | 16.785 | XAMS | 924465 | |
07-Mar-2017 | 12:05:52 | 558 | 16.785 | XAMS | 924463 | |
07-Mar-2017 | 12:02:55 | 642 | 16.795 | XAMS | 921659 | |
07-Mar-2017 | 12:02:55 | 54 | 16.795 | XAMS | 921657 | |
07-Mar-2017 | 12:02:18 | 124 | 16.79 | XAMS | 920849 | |
07-Mar-2017 | 12:01:28 | 118 | 16.79 | XAMS | 919707 | |
07-Mar-2017 | 12:01:27 | 246 | 16.79 | XAMS | 919693 | |
07-Mar-2017 | 11:59:40 | 647 | 16.79 | XAMS | 918498 | |
07-Mar-2017 | 11:59:40 | 127 | 16.79 | XAMS | 918496 | |
07-Mar-2017 | 11:58:41 | 587 | 16.79 | XAMS | 917591 | |
07-Mar-2017 | 11:57:57 | 665 | 16.79 | XAMS | 916855 | |
07-Mar-2017 | 11:57:57 | 36 | 16.79 | XAMS | 916853 | |
07-Mar-2017 | 11:53:13 | 94 | 16.795 | XAMS | 912401 | |
07-Mar-2017 | 11:53:08 | 476 | 16.795 | XAMS | 912330 | |
07-Mar-2017 | 11:53:08 | 8 | 16.795 | XAMS | 912326 | |
07-Mar-2017 | 11:53:08 | 120 | 16.795 | XAMS | 912328 | |
07-Mar-2017 | 11:53:07 | 179 | 16.795 | XAMS | 912314 | |
07-Mar-2017 | 11:51:44 | 106 | 16.795 | XAMS | 911009 | |
07-Mar-2017 | 11:51:44 | 400 | 16.795 | XAMS | 911006 | |
07-Mar-2017 | 11:46:22 | 653 | 16.79 | XAMS | 906041 | |
07-Mar-2017 | 11:40:22 | 517 | 16.8 | XAMS | 899619 | |
07-Mar-2017 | 11:40:22 | 171 | 16.8 | XAMS | 899617 | |
07-Mar-2017 | 11:36:16 | 595 | 16.815 | XAMS | 894515 | |
07-Mar-2017 | 11:32:13 | 95 | 16.82 | XAMS | 890299 | |
07-Mar-2017 | 11:32:13 | 569 | 16.82 | XAMS | 890301 | |
07-Mar-2017 | 11:30:12 | 657 | 16.825 | XAMS | 888422 | |
07-Mar-2017 | 11:27:24 | 29 | 16.825 | XAMS | 885770 | |
07-Mar-2017 | 11:27:24 | 36 | 16.825 | XAMS | 885768 | |
07-Mar-2017 | 11:27:09 | 712 | 16.825 | XAMS | 885504 | |
07-Mar-2017 | 11:27:03 | 645 | 16.825 | XAMS | 885423 | |
07-Mar-2017 | 11:21:22 | 676 | 16.83 | XAMS | 879664 | |
07-Mar-2017 | 11:21:22 | 37 | 16.83 | XAMS | 879662 | |
07-Mar-2017 | 11:15:31 | 369 | 16.825 | XAMS | 873391 | |
07-Mar-2017 | 11:15:29 | 504 | 16.83 | XAMS | 873303 | |
07-Mar-2017 | 11:15:29 | 92 | 16.83 | XAMS | 873305 | |
07-Mar-2017 | 11:09:05 | 82 | 16.825 | XAMS | 867054 | |
07-Mar-2017 | 11:09:05 | 637 | 16.825 | XAMS | 867052 | |
07-Mar-2017 | 11:09:02 | 276 | 16.83 | XAMS | 867028 | |
07-Mar-2017 | 11:09:02 | 407 | 16.83 | XAMS | 867026 | |
07-Mar-2017 | 11:04:25 | 77 | 16.825 | XAMS | 860628 | |
07-Mar-2017 | 11:04:25 | 529 | 16.825 | XAMS | 860626 | |
07-Mar-2017 | 10:58:51 | 144 | 16.84 | XAMS | 854093 | |
07-Mar-2017 | 10:58:09 | 491 | 16.84 | XAMS | 853419 | |
07-Mar-2017 | 10:53:00 | 8 | 16.84 | XAMS | 847827 | |
07-Mar-2017 | 10:52:58 | 687 | 16.84 | XAMS | 847792 | |
07-Mar-2017 | 10:50:33 | 680 | 16.845 | XAMS | 845166 | |
07-Mar-2017 | 10:47:52 | 659 | 16.845 | XAMS | 842287 | |
07-Mar-2017 | 10:47:14 | 610 | 16.85 | XAMS | 841723 | |
07-Mar-2017 | 10:47:09 | 100 | 16.85 | XAMS | 841621 | |
07-Mar-2017 | 10:41:58 | 725 | 16.835 | XAMS | 836319 | |
07-Mar-2017 | 10:41:58 | 838 | 16.835 | XAMS | 836317 | |
07-Mar-2017 | 10:34:18 | 659 | 16.835 | XAMS | 828905 | |
07-Mar-2017 | 10:34:15 | 171 | 16.835 | XAMS | 828835 | |
07-Mar-2017 | 10:34:15 | 412 | 16.835 | XAMS | 828837 | |
07-Mar-2017 | 10:29:16 | 607 | 16.84 | XAMS | 823647 | |
07-Mar-2017 | 10:27:31 | 663 | 16.845 | XAMS | 822030 | |
07-Mar-2017 | 10:25:03 | 691 | 16.85 | XAMS | 819881 | |
07-Mar-2017 | 10:18:19 | 652 | 16.85 | XAMS | 812637 | |
07-Mar-2017 | 10:15:36 | 4 | 16.84 | XAMS | 809652 | |
07-Mar-2017 | 10:15:36 | 610 | 16.84 | XAMS | 809650 | |
07-Mar-2017 | 10:11:40 | 649 | 16.85 | XAMS | 805725 | |
07-Mar-2017 | 10:11:40 | 56 | 16.85 | XAMS | 805723 | |
07-Mar-2017 | 10:11:40 | 722 | 16.85 | XAMS | 805715 | |
07-Mar-2017 | 10:11:39 | 843 | 16.85 | XAMS | 805710 | |
07-Mar-2017 | 10:03:30 | 627 | 16.815 | XAMS | 796627 | |
07-Mar-2017 | 09:56:26 | 156 | 16.81 | XAMS | 787161 | |
07-Mar-2017 | 09:56:26 | 473 | 16.81 | XAMS | 787159 | |
07-Mar-2017 | 09:56:13 | 854 | 16.815 | XAMS | 786789 | |
07-Mar-2017 | 09:54:20 | 672 | 16.805 | XAMS | 782623 | |
07-Mar-2017 | 09:48:18 | 395 | 16.8 | XAMS | 772718 | |
07-Mar-2017 | 09:48:17 | 340 | 16.8 | XAMS | 772683 | |
07-Mar-2017 | 09:48:17 | 530 | 16.8 | XAMS | 772668 | |
07-Mar-2017 | 09:47:23 | 121 | 16.8 | XAMS | 771325 | |
07-Mar-2017 | 09:43:47 | 700 | 16.805 | XAMS | 764118 | |
07-Mar-2017 | 09:41:05 | 21 | 16.8 | XAMS | 758754 | |
07-Mar-2017 | 09:41:05 | 667 | 16.8 | XAMS | 758752 | |
07-Mar-2017 | 09:38:52 | 600 | 16.8 | XAMS | 755273 | |
07-Mar-2017 | 09:35:33 | 592 | 16.8 | XAMS | 750015 | |
07-Mar-2017 | 09:32:42 | 689 | 16.795 | XAMS | 745398 | |
07-Mar-2017 | 09:29:52 | 693 | 16.795 | XAMS | 740481 | |
07-Mar-2017 | 09:28:07 | 587 | 16.8 | XAMS | 737806 | |
07-Mar-2017 | 09:25:41 | 633 | 16.8 | XAMS | 734338 | |
07-Mar-2017 | 09:24:15 | 460 | 16.795 | XAMS | 732122 | |
07-Mar-2017 | 09:24:15 | 200 | 16.795 | XAMS | 732120 | |
07-Mar-2017 | 09:20:25 | 666 | 16.78 | XAMS | 726743 | |
07-Mar-2017 | 09:20:15 | 597 | 16.785 | XAMS | 726346 | |
07-Mar-2017 | 09:18:37 | 646 | 16.795 | XAMS | 723896 | |
07-Mar-2017 | 09:18:37 | 666 | 16.795 | XAMS | 723876 | |
07-Mar-2017 | 09:18:37 | 727 | 16.795 | XAMS | 723874 | |
07-Mar-2017 | 09:18:37 | 594 | 16.795 | XAMS | 723872 | |
07-Mar-2017 | 09:12:05 | 717 | 16.8 | XAMS | 714378 | |
07-Mar-2017 | 09:11:41 | 710 | 16.805 | XAMS | 713908 | |
07-Mar-2017 | 09:09:45 | 722 | 16.8 | XAMS | 711464 | |
07-Mar-2017 | 09:03:11 | 613 | 16.8 | XAMS | 701917 | |
07-Mar-2017 | 09:02:10 | 669 | 16.8 | XAMS | 700566 | |
07-Mar-2017 | 09:01:32 | 158 | 16.8 | XAMS | 699787 | |
07-Mar-2017 | 09:01:32 | 465 | 16.8 | XAMS | 699782 | |
07-Mar-2017 | 08:56:04 | 197 | 16.795 | XAMS | 690331 | |
07-Mar-2017 | 08:56:04 | 390 | 16.795 | XAMS | 690329 | |
07-Mar-2017 | 08:54:28 | 725 | 16.795 | XAMS | 687462 | |
07-Mar-2017 | 08:49:56 | 606 | 16.765 | XAMS | 678938 | |
07-Mar-2017 | 08:49:29 | 605 | 16.785 | XAMS | 677771 | |
07-Mar-2017 | 08:48:42 | 37 | 16.785 | XAMS | 676337 | |
07-Mar-2017 | 08:48:42 | 462 | 16.785 | XAMS | 676335 | |
07-Mar-2017 | 08:48:42 | 84 | 16.785 | XAMS | 676333 | |
07-Mar-2017 | 08:46:40 | 721 | 16.79 | XAMS | 672724 | |
07-Mar-2017 | 08:45:17 | 656 | 16.785 | XAMS | 670353 | |
07-Mar-2017 | 08:45:00 | 717 | 16.79 | XAMS | 669818 | |
07-Mar-2017 | 08:45:00 | 690 | 16.795 | XAMS | 669806 | |
07-Mar-2017 | 08:45:00 | 677 | 16.8 | XAMS | 669802 | |
07-Mar-2017 | 08:43:43 | 11 | 16.8 | XAMS | 667158 | |
07-Mar-2017 | 08:43:43 | 637 | 16.8 | XAMS | 667156 | |
07-Mar-2017 | 08:40:10 | 673 | 16.815 | XAMS | 660486 | |
07-Mar-2017 | 08:40:10 | 231 | 16.82 | XAMS | 660482 | |
07-Mar-2017 | 08:40:10 | 482 | 16.82 | XAMS | 660480 | |
07-Mar-2017 | 08:40:10 | 58 | 16.82 | XAMS | 660478 | |
07-Mar-2017 | 08:39:56 | 528 | 16.82 | XAMS | 660028 | |
07-Mar-2017 | 08:35:19 | 609 | 16.815 | XAMS | 651608 | |
07-Mar-2017 | 08:32:11 | 600 | 16.815 | XAMS | 645185 | |
07-Mar-2017 | 08:30:33 | 694 | 16.815 | XAMS | 642405 | |
07-Mar-2017 | 08:28:28 | 324 | 16.83 | XAMS | 637684 | |
07-Mar-2017 | 08:28:17 | 17 | 16.83 | XAMS | 637263 | |
07-Mar-2017 | 08:28:17 | 274 | 16.83 | XAMS | 637255 | |
07-Mar-2017 | 08:28:07 | 438 | 16.835 | XAMS | 636917 | |
07-Mar-2017 | 08:28:05 | 17 | 16.835 | XAMS | 636867 | |
07-Mar-2017 | 08:28:05 | 228 | 16.835 | XAMS | 636857 | |
07-Mar-2017 | 08:27:01 | 816 | 16.835 | XAMS | 634852 | |
07-Mar-2017 | 08:26:27 | 711 | 16.835 | XAMS | 633409 | |
07-Mar-2017 | 08:24:55 | 4 | 16.835 | XAMS | 630420 | |
07-Mar-2017 | 08:22:55 | 320 | 16.825 | XAMS | 626981 | |
07-Mar-2017 | 08:22:55 | 400 | 16.825 | XAMS | 626979 | |
07-Mar-2017 | 08:21:19 | 726 | 16.815 | XAMS | 624007 | |
07-Mar-2017 | 08:18:52 | 106 | 16.81 | XAMS | 619967 | |
07-Mar-2017 | 08:18:52 | 521 | 16.81 | XAMS | 619965 | |
07-Mar-2017 | 08:17:30 | 436 | 16.795 | XAMS | 617355 | |
07-Mar-2017 | 08:17:30 | 278 | 16.795 | XAMS | 617353 | |
07-Mar-2017 | 08:12:43 | 645 | 16.805 | XAMS | 608905 | |
07-Mar-2017 | 08:12:15 | 614 | 16.81 | XAMS | 608019 | |
07-Mar-2017 | 08:11:20 | 697 | 16.805 | XAMS | 606109 | |
07-Mar-2017 | 08:09:48 | 639 | 16.81 | XAMS | 603203 | |
07-Mar-2017 | 08:09:21 | 302 | 16.815 | XAMS | 602449 | |
07-Mar-2017 | 08:09:21 | 350 | 16.815 | XAMS | 602447 | |
07-Mar-2017 | 08:09:21 | 218 | 16.815 | XAMS | 602445 | |
07-Mar-2017 | 08:08:43 | 613 | 16.82 | XAMS | 599745 | |
07-Mar-2017 | 08:06:03 | 709 | 16.83 | XAMS | 594400 | |
07-Mar-2017 | 08:05:01 | 618 | 16.84 | XAMS | 591890 | |
07-Mar-2017 | 08:03:09 | 683 | 16.825 | XAMS | 588518 | |
07-Mar-2017 | 08:02:12 | 724 | 16.84 | XAMS | 586589 | |
07-Mar-2017 | 08:01:33 | 625 | 16.845 | XAMS | 585524 | |
07-Mar-2017 | 08:01:32 | 614 | 16.855 | XAMS | 585453 |
Related Shares:
Relx