23rd Mar 2018 17:13
23 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 209,420 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1442.7651 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,485,319 ordinary shares in treasury, and has 1,055,422,941 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 8,407,533 shares.
RELX NV announces that today it purchased through UBS Limited 186,459 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.4133 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 60,050,855 ordinary shares in treasury, and has 940,118,193 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 7,487,755 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: | RELX PLC |
ISIN: | GB00B2B0DG97 |
Intermediary name: | UBS Limited |
Intermediary Code: | UBSWGB24 |
Timezone: | UTC |
Currency: | GBP |
Aggregated information
Date of purchase: | 23 March 2018 |
Number of ordinary shares purchased: | 209,420 |
Volume weighted average price paid per share (p): | 1442.7651 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
23-Mar-2018 | 15:28:44 | 610 | 1442.00 | XLON | 1481481 | |
23-Mar-2018 | 15:28:44 | 138 | 1442.00 | XLON | 1481479 | |
23-Mar-2018 | 15:27:56 | 303 | 1441.00 | XLON | 1478580 | |
23-Mar-2018 | 15:27:55 | 624 | 1441.00 | XLON | 1478473 | |
23-Mar-2018 | 15:27:24 | 601 | 1441.50 | XLON | 1477013 | |
23-Mar-2018 | 15:27:16 | 601 | 1442.00 | XLON | 1476248 | |
23-Mar-2018 | 15:27:15 | 50 | 1442.00 | XLON | 1476202 | |
23-Mar-2018 | 15:26:49 | 64 | 1441.50 | XLON | 1475052 | |
23-Mar-2018 | 15:26:49 | 649 | 1441.50 | XLON | 1475050 | |
23-Mar-2018 | 15:26:44 | 49 | 1441.50 | XLON | 1474830 | |
23-Mar-2018 | 15:26:30 | 361 | 1441.00 | XLON | 1473985 | |
23-Mar-2018 | 15:26:30 | 351 | 1441.00 | XLON | 1473983 | |
23-Mar-2018 | 15:25:39 | 544 | 1440.50 | XLON | 1470994 | |
23-Mar-2018 | 15:25:39 | 198 | 1440.50 | XLON | 1470996 | |
23-Mar-2018 | 15:24:00 | 744 | 1438.50 | XLON | 1464420 | |
23-Mar-2018 | 15:23:40 | 517 | 1438.00 | XLON | 1463001 | |
23-Mar-2018 | 15:23:40 | 328 | 1438.00 | XLON | 1462999 | |
23-Mar-2018 | 15:23:40 | 390 | 1438.00 | XLON | 1462997 | |
23-Mar-2018 | 15:23:40 | 174 | 1438.00 | XLON | 1462995 | |
23-Mar-2018 | 15:23:01 | 123 | 1438.00 | XLON | 1461206 | |
23-Mar-2018 | 15:23:01 | 602 | 1438.00 | XLON | 1461204 | |
23-Mar-2018 | 15:23:01 | 615 | 1438.00 | XLON | 1461202 | |
23-Mar-2018 | 15:20:06 | 729 | 1436.00 | XLON | 1451971 | |
23-Mar-2018 | 15:18:43 | 736 | 1436.00 | XLON | 1447384 | |
23-Mar-2018 | 15:17:10 | 667 | 1436.50 | XLON | 1442898 | |
23-Mar-2018 | 15:15:33 | 651 | 1436.50 | XLON | 1438545 | |
23-Mar-2018 | 15:14:59 | 678 | 1437.00 | XLON | 1436952 | |
23-Mar-2018 | 15:13:00 | 657 | 1436.00 | XLON | 1431303 | |
23-Mar-2018 | 15:12:59 | 322 | 1436.50 | XLON | 1431278 | |
23-Mar-2018 | 15:12:59 | 401 | 1436.50 | XLON | 1431276 | |
23-Mar-2018 | 15:10:33 | 735 | 1437.00 | XLON | 1425218 | |
23-Mar-2018 | 15:10:17 | 666 | 1437.50 | XLON | 1424179 | |
23-Mar-2018 | 15:10:17 | 81 | 1437.50 | XLON | 1424129 | |
23-Mar-2018 | 15:08:47 | 700 | 1437.50 | XLON | 1420123 | |
23-Mar-2018 | 15:08:39 | 938 | 1438.00 | XLON | 1419734 | |
23-Mar-2018 | 15:08:05 | 1,932 | 1438.00 | XLON | 1418359 | |
23-Mar-2018 | 15:02:17 | 683 | 1436.50 | XLON | 1405235 | |
23-Mar-2018 | 15:02:04 | 196 | 1437.00 | XLON | 1404702 | |
23-Mar-2018 | 15:02:04 | 674 | 1437.00 | XLON | 1404700 | |
23-Mar-2018 | 15:02:04 | 12 | 1437.00 | XLON | 1404698 | |
23-Mar-2018 | 14:59:32 | 741 | 1436.00 | XLON | 1397224 | |
23-Mar-2018 | 14:59:06 | 764 | 1436.50 | XLON | 1396162 | |
23-Mar-2018 | 14:59:01 | 652 | 1437.00 | XLON | 1395730 | |
23-Mar-2018 | 14:55:30 | 645 | 1435.50 | XLON | 1388260 | |
23-Mar-2018 | 14:55:30 | 70 | 1435.50 | XLON | 1388258 | |
23-Mar-2018 | 14:54:13 | 665 | 1437.00 | XLON | 1385458 | |
23-Mar-2018 | 14:52:48 | 625 | 1437.50 | XLON | 1381628 | |
23-Mar-2018 | 14:51:54 | 647 | 1438.00 | XLON | 1379791 | |
23-Mar-2018 | 14:51:54 | 739 | 1438.00 | XLON | 1379757 | |
23-Mar-2018 | 14:51:54 | 134 | 1438.00 | XLON | 1379748 | |
23-Mar-2018 | 14:51:54 | 376 | 1438.00 | XLON | 1379746 | |
23-Mar-2018 | 14:51:54 | 216 | 1438.00 | XLON | 1379744 | |
23-Mar-2018 | 14:51:54 | 621 | 1438.00 | XLON | 1379742 | |
23-Mar-2018 | 14:48:09 | 739 | 1438.00 | XLON | 1371566 | |
23-Mar-2018 | 14:45:55 | 719 | 1437.50 | XLON | 1366950 | |
23-Mar-2018 | 14:45:06 | 684 | 1438.00 | XLON | 1365117 | |
23-Mar-2018 | 14:43:19 | 677 | 1437.00 | XLON | 1362015 | |
23-Mar-2018 | 14:42:42 | 718 | 1437.50 | XLON | 1359422 | |
23-Mar-2018 | 14:40:20 | 743 | 1437.50 | XLON | 1354487 | |
23-Mar-2018 | 14:39:18 | 654 | 1437.50 | XLON | 1352086 | |
23-Mar-2018 | 14:38:49 | 709 | 1437.50 | XLON | 1351221 | |
23-Mar-2018 | 14:38:05 | 740 | 1438.00 | XLON | 1349616 | |
23-Mar-2018 | 14:35:33 | 748 | 1438.00 | XLON | 1344322 | |
23-Mar-2018 | 14:34:59 | 1,014 | 1438.50 | XLON | 1343323 | |
23-Mar-2018 | 14:34:59 | 797 | 1439.00 | XLON | 1343312 | |
23-Mar-2018 | 14:34:59 | 77 | 1439.00 | XLON | 1343310 | |
23-Mar-2018 | 14:34:59 | 396 | 1439.00 | XLON | 1343308 | |
23-Mar-2018 | 14:34:32 | 326 | 1439.00 | XLON | 1342580 | |
23-Mar-2018 | 14:34:01 | 918 | 1439.00 | XLON | 1341583 | |
23-Mar-2018 | 14:30:04 | 851 | 1439.50 | XLON | 1333497 | |
23-Mar-2018 | 14:28:05 | 667 | 1440.00 | XLON | 1328738 | |
23-Mar-2018 | 14:28:05 | 966 | 1440.00 | XLON | 1328736 | |
23-Mar-2018 | 14:28:05 | 441 | 1440.00 | XLON | 1328734 | |
23-Mar-2018 | 14:27:40 | 453 | 1440.00 | XLON | 1327881 | |
23-Mar-2018 | 14:27:36 | 162 | 1440.00 | XLON | 1327492 | |
23-Mar-2018 | 14:27:20 | 221 | 1440.50 | XLON | 1327129 | |
23-Mar-2018 | 14:27:20 | 516 | 1440.50 | XLON | 1327127 | |
23-Mar-2018 | 14:22:10 | 702 | 1439.50 | XLON | 1316509 | |
23-Mar-2018 | 14:22:10 | 1,240 | 1439.50 | XLON | 1316507 | |
23-Mar-2018 | 14:19:40 | 1,703 | 1440.00 | XLON | 1311890 | |
23-Mar-2018 | 14:13:48 | 2 | 1437.50 | XLON | 1300493 | |
23-Mar-2018 | 14:13:48 | 81 | 1437.50 | XLON | 1300487 | |
23-Mar-2018 | 14:13:48 | 150 | 1437.50 | XLON | 1300482 | |
23-Mar-2018 | 14:13:48 | 150 | 1437.50 | XLON | 1300480 | |
23-Mar-2018 | 14:13:48 | 100 | 1437.50 | XLON | 1300478 | |
23-Mar-2018 | 14:13:48 | 112 | 1437.50 | XLON | 1300476 | |
23-Mar-2018 | 14:13:48 | 100 | 1437.50 | XLON | 1300474 | |
23-Mar-2018 | 14:13:48 | 29 | 1437.50 | XLON | 1300472 | |
23-Mar-2018 | 14:11:39 | 602 | 1437.50 | XLON | 1296074 | |
23-Mar-2018 | 14:10:38 | 745 | 1437.50 | XLON | 1293735 | |
23-Mar-2018 | 14:08:27 | 607 | 1438.00 | XLON | 1288936 | |
23-Mar-2018 | 14:08:27 | 82 | 1438.00 | XLON | 1288923 | |
23-Mar-2018 | 14:07:58 | 615 | 1438.50 | XLON | 1287998 | |
23-Mar-2018 | 14:06:50 | 623 | 1438.50 | XLON | 1286003 | |
23-Mar-2018 | 14:05:20 | 545 | 1438.00 | XLON | 1283327 | |
23-Mar-2018 | 14:05:20 | 181 | 1438.00 | XLON | 1283325 | |
23-Mar-2018 | 14:05:06 | 666 | 1438.50 | XLON | 1282487 | |
23-Mar-2018 | 14:05:00 | 81 | 1438.50 | XLON | 1282329 | |
23-Mar-2018 | 14:02:22 | 644 | 1439.00 | XLON | 1277980 | |
23-Mar-2018 | 14:01:32 | 706 | 1439.50 | XLON | 1276689 | |
23-Mar-2018 | 14:01:11 | 870 | 1440.00 | XLON | 1276007 | |
23-Mar-2018 | 14:01:11 | 641 | 1440.50 | XLON | 1275995 | |
23-Mar-2018 | 14:00:48 | 483 | 1440.50 | XLON | 1275379 | |
23-Mar-2018 | 14:00:48 | 514 | 1440.50 | XLON | 1275377 | |
23-Mar-2018 | 13:55:32 | 688 | 1439.00 | XLON | 1263602 | |
23-Mar-2018 | 13:55:20 | 718 | 1439.50 | XLON | 1263288 | |
23-Mar-2018 | 13:53:03 | 711 | 1439.00 | XLON | 1259772 | |
23-Mar-2018 | 13:52:13 | 737 | 1439.50 | XLON | 1258030 | |
23-Mar-2018 | 13:50:59 | 389 | 1439.00 | XLON | 1255249 | |
23-Mar-2018 | 13:50:59 | 82 | 1439.00 | XLON | 1255247 | |
23-Mar-2018 | 13:50:59 | 81 | 1439.00 | XLON | 1255195 | |
23-Mar-2018 | 13:50:58 | 81 | 1439.00 | XLON | 1255160 | |
23-Mar-2018 | 13:48:38 | 600 | 1440.00 | XLON | 1250732 | |
23-Mar-2018 | 13:48:23 | 628 | 1440.50 | XLON | 1250390 | |
23-Mar-2018 | 13:47:01 | 657 | 1440.50 | XLON | 1247493 | |
23-Mar-2018 | 13:47:01 | 713 | 1440.50 | XLON | 1247483 | |
23-Mar-2018 | 13:45:27 | 624 | 1439.50 | XLON | 1244100 | |
23-Mar-2018 | 13:43:03 | 501 | 1440.00 | XLON | 1238872 | |
23-Mar-2018 | 13:43:03 | 223 | 1440.00 | XLON | 1238870 | |
23-Mar-2018 | 13:41:37 | 652 | 1440.50 | XLON | 1235776 | |
23-Mar-2018 | 13:41:31 | 724 | 1441.00 | XLON | 1235618 | |
23-Mar-2018 | 13:40:22 | 683 | 1440.50 | XLON | 1233133 | |
23-Mar-2018 | 13:39:30 | 155 | 1440.00 | XLON | 1231422 | |
23-Mar-2018 | 13:39:30 | 425 | 1440.00 | XLON | 1231420 | |
23-Mar-2018 | 13:39:11 | 81 | 1440.00 | XLON | 1230941 | |
23-Mar-2018 | 13:37:12 | 81 | 1440.00 | XLON | 1227817 | |
23-Mar-2018 | 13:36:52 | 465 | 1441.00 | XLON | 1227118 | |
23-Mar-2018 | 13:36:52 | 223 | 1441.00 | XLON | 1227116 | |
23-Mar-2018 | 13:35:00 | 652 | 1441.50 | XLON | 1223497 | |
23-Mar-2018 | 13:34:57 | 645 | 1442.00 | XLON | 1223393 | |
23-Mar-2018 | 13:33:15 | 727 | 1443.00 | XLON | 1219965 | |
23-Mar-2018 | 13:32:23 | 643 | 1443.00 | XLON | 1218791 | |
23-Mar-2018 | 13:30:15 | 590 | 1443.00 | XLON | 1215040 | |
23-Mar-2018 | 13:30:15 | 115 | 1443.00 | XLON | 1215038 | |
23-Mar-2018 | 13:29:25 | 650 | 1444.00 | XLON | 1213436 | |
23-Mar-2018 | 13:28:53 | 715 | 1444.50 | XLON | 1212528 | |
23-Mar-2018 | 13:26:33 | 716 | 1444.50 | XLON | 1208638 | |
23-Mar-2018 | 13:26:03 | 60 | 1445.00 | XLON | 1207732 | |
23-Mar-2018 | 13:26:03 | 750 | 1445.00 | XLON | 1207730 | |
23-Mar-2018 | 13:26:03 | 694 | 1445.00 | XLON | 1207726 | |
23-Mar-2018 | 13:23:51 | 669 | 1444.50 | XLON | 1203358 | |
23-Mar-2018 | 13:22:26 | 640 | 1444.50 | XLON | 1201026 | |
23-Mar-2018 | 13:22:26 | 29 | 1444.50 | XLON | 1201024 | |
23-Mar-2018 | 13:20:03 | 768 | 1444.00 | XLON | 1196577 | |
23-Mar-2018 | 13:15:43 | 659 | 1443.50 | XLON | 1188969 | |
23-Mar-2018 | 13:13:33 | 704 | 1443.50 | XLON | 1184631 | |
23-Mar-2018 | 13:11:33 | 699 | 1444.50 | XLON | 1181016 | |
23-Mar-2018 | 13:10:00 | 631 | 1445.00 | XLON | 1177997 | |
23-Mar-2018 | 13:09:05 | 118 | 1444.50 | XLON | 1176428 | |
23-Mar-2018 | 13:09:05 | 583 | 1444.50 | XLON | 1176426 | |
23-Mar-2018 | 13:06:57 | 721 | 1443.00 | XLON | 1171926 | |
23-Mar-2018 | 13:05:56 | 670 | 1443.50 | XLON | 1169771 | |
23-Mar-2018 | 13:05:06 | 114 | 1443.50 | XLON | 1168277 | |
23-Mar-2018 | 13:05:05 | 510 | 1443.50 | XLON | 1168262 | |
23-Mar-2018 | 13:02:49 | 607 | 1444.50 | XLON | 1164465 | |
23-Mar-2018 | 13:02:27 | 716 | 1445.00 | XLON | 1163729 | |
23-Mar-2018 | 13:02:27 | 6 | 1445.00 | XLON | 1163727 | |
23-Mar-2018 | 13:01:00 | 571 | 1444.50 | XLON | 1160510 | |
23-Mar-2018 | 13:01:00 | 82 | 1444.50 | XLON | 1160508 | |
23-Mar-2018 | 13:01:00 | 79 | 1444.50 | XLON | 1160506 | |
23-Mar-2018 | 13:00:16 | 637 | 1445.00 | XLON | 1159332 | |
23-Mar-2018 | 12:57:40 | 738 | 1445.00 | XLON | 1153475 | |
23-Mar-2018 | 12:57:03 | 622 | 1445.50 | XLON | 1152513 | |
23-Mar-2018 | 12:55:30 | 652 | 1445.50 | XLON | 1149377 | |
23-Mar-2018 | 12:54:52 | 707 | 1446.00 | XLON | 1148001 | |
23-Mar-2018 | 12:54:13 | 624 | 1446.00 | XLON | 1146830 | |
23-Mar-2018 | 12:52:14 | 618 | 1445.50 | XLON | 1143261 | |
23-Mar-2018 | 12:52:14 | 107 | 1445.50 | XLON | 1143259 | |
23-Mar-2018 | 12:50:43 | 683 | 1444.00 | XLON | 1140860 | |
23-Mar-2018 | 12:47:50 | 745 | 1444.50 | XLON | 1135693 | |
23-Mar-2018 | 12:45:25 | 690 | 1445.50 | XLON | 1130617 | |
23-Mar-2018 | 12:44:09 | 669 | 1445.00 | XLON | 1128315 | |
23-Mar-2018 | 12:42:59 | 605 | 1446.00 | XLON | 1126134 | |
23-Mar-2018 | 12:39:37 | 730 | 1447.00 | XLON | 1120047 | |
23-Mar-2018 | 12:38:29 | 390 | 1448.00 | XLON | 1117853 | |
23-Mar-2018 | 12:38:29 | 353 | 1448.00 | XLON | 1117851 | |
23-Mar-2018 | 12:38:29 | 812 | 1448.50 | XLON | 1117781 | |
23-Mar-2018 | 12:38:27 | 659 | 1449.00 | XLON | 1117711 | |
23-Mar-2018 | 12:34:39 | 198 | 1448.00 | XLON | 1110202 | |
23-Mar-2018 | 12:34:39 | 544 | 1448.00 | XLON | 1110200 | |
23-Mar-2018 | 12:33:29 | 699 | 1447.00 | XLON | 1108091 | |
23-Mar-2018 | 12:33:20 | 197 | 1447.50 | XLON | 1107659 | |
23-Mar-2018 | 12:33:20 | 593 | 1447.50 | XLON | 1107657 | |
23-Mar-2018 | 12:29:49 | 635 | 1445.50 | XLON | 1097845 | |
23-Mar-2018 | 12:28:28 | 662 | 1447.00 | XLON | 1096095 | |
23-Mar-2018 | 12:28:28 | 696 | 1447.00 | XLON | 1096090 | |
23-Mar-2018 | 12:27:43 | 754 | 1447.00 | XLON | 1095204 | |
23-Mar-2018 | 12:22:26 | 694 | 1445.00 | XLON | 1088984 | |
23-Mar-2018 | 12:22:25 | 802 | 1445.50 | XLON | 1088946 | |
23-Mar-2018 | 12:16:32 | 696 | 1443.50 | XLON | 1081697 | |
23-Mar-2018 | 12:14:39 | 630 | 1443.00 | XLON | 1079821 | |
23-Mar-2018 | 12:11:37 | 652 | 1442.00 | XLON | 1077215 | |
23-Mar-2018 | 12:11:17 | 639 | 1442.00 | XLON | 1076883 | |
23-Mar-2018 | 12:07:02 | 722 | 1442.00 | XLON | 1072539 | |
23-Mar-2018 | 12:00:30 | 167 | 1441.00 | XLON | 1065859 | |
23-Mar-2018 | 12:00:30 | 66 | 1441.00 | XLON | 1065857 | |
23-Mar-2018 | 12:00:28 | 491 | 1441.00 | XLON | 1065807 | |
23-Mar-2018 | 11:55:33 | 56 | 1441.50 | XLON | 1059290 | |
23-Mar-2018 | 11:55:33 | 650 | 1441.50 | XLON | 1059288 | |
23-Mar-2018 | 11:51:35 | 676 | 1442.00 | XLON | 1055135 | |
23-Mar-2018 | 11:51:26 | 621 | 1442.50 | XLON | 1054748 | |
23-Mar-2018 | 11:49:32 | 40 | 1441.50 | XLON | 1052984 | |
23-Mar-2018 | 11:46:28 | 612 | 1442.50 | XLON | 1049836 | |
23-Mar-2018 | 11:43:31 | 634 | 1443.00 | XLON | 1046484 | |
23-Mar-2018 | 11:40:42 | 37 | 1443.50 | XLON | 1044015 | |
23-Mar-2018 | 11:40:42 | 690 | 1443.50 | XLON | 1044013 | |
23-Mar-2018 | 11:39:40 | 748 | 1444.00 | XLON | 1042906 | |
23-Mar-2018 | 11:38:15 | 703 | 1443.50 | XLON | 1041650 | |
23-Mar-2018 | 11:33:46 | 635 | 1442.50 | XLON | 1037052 | |
23-Mar-2018 | 11:33:16 | 677 | 1443.00 | XLON | 1036313 | |
23-Mar-2018 | 11:30:16 | 604 | 1441.00 | XLON | 1032824 | |
23-Mar-2018 | 11:29:46 | 673 | 1442.50 | XLON | 1031515 | |
23-Mar-2018 | 11:25:40 | 125 | 1443.50 | XLON | 1027190 | |
23-Mar-2018 | 11:25:40 | 509 | 1443.50 | XLON | 1027136 | |
23-Mar-2018 | 11:25:12 | 594 | 1445.00 | XLON | 1026745 | |
23-Mar-2018 | 11:25:12 | 127 | 1445.00 | XLON | 1026743 | |
23-Mar-2018 | 11:19:59 | 731 | 1446.50 | XLON | 1020835 | |
23-Mar-2018 | 11:18:16 | 140 | 1447.00 | XLON | 1018652 | |
23-Mar-2018 | 11:18:16 | 529 | 1447.00 | XLON | 1018650 | |
23-Mar-2018 | 11:13:52 | 746 | 1448.00 | XLON | 1012986 | |
23-Mar-2018 | 11:12:50 | 703 | 1448.00 | XLON | 1011555 | |
23-Mar-2018 | 11:10:10 | 22 | 1448.00 | XLON | 1008612 | |
23-Mar-2018 | 11:10:10 | 583 | 1448.00 | XLON | 1008610 | |
23-Mar-2018 | 11:06:50 | 359 | 1446.50 | XLON | 1004720 | |
23-Mar-2018 | 11:06:50 | 365 | 1446.50 | XLON | 1004718 | |
23-Mar-2018 | 11:05:08 | 702 | 1446.50 | XLON | 1002795 | |
23-Mar-2018 | 11:02:07 | 365 | 1445.00 | XLON | 997698 | |
23-Mar-2018 | 11:02:07 | 243 | 1445.00 | XLON | 997696 | |
23-Mar-2018 | 11:02:05 | 814 | 1445.50 | XLON | 997502 | |
23-Mar-2018 | 10:59:58 | 687 | 1445.50 | XLON | 995436 | |
23-Mar-2018 | 10:55:31 | 746 | 1446.00 | XLON | 990756 | |
23-Mar-2018 | 10:53:21 | 678 | 1446.50 | XLON | 988309 | |
23-Mar-2018 | 10:49:54 | 735 | 1447.00 | XLON | 984346 | |
23-Mar-2018 | 10:47:55 | 689 | 1446.50 | XLON | 981535 | |
23-Mar-2018 | 10:45:34 | 207 | 1446.50 | XLON | 979569 | |
23-Mar-2018 | 10:45:34 | 123 | 1446.50 | XLON | 979567 | |
23-Mar-2018 | 10:45:34 | 300 | 1446.50 | XLON | 979565 | |
23-Mar-2018 | 10:41:20 | 714 | 1448.00 | XLON | 975379 | |
23-Mar-2018 | 10:39:00 | 685 | 1447.50 | XLON | 972898 | |
23-Mar-2018 | 10:38:51 | 355 | 1448.00 | XLON | 972797 | |
23-Mar-2018 | 10:38:51 | 341 | 1448.00 | XLON | 972795 | |
23-Mar-2018 | 10:36:41 | 817 | 1448.50 | XLON | 970887 | |
23-Mar-2018 | 10:30:52 | 400 | 1447.50 | XLON | 965804 | |
23-Mar-2018 | 10:29:44 | 300 | 1448.00 | XLON | 964699 | |
23-Mar-2018 | 10:29:06 | 111 | 1448.00 | XLON | 964081 | |
23-Mar-2018 | 10:29:06 | 322 | 1448.00 | XLON | 964075 | |
23-Mar-2018 | 10:24:34 | 62 | 1449.00 | XLON | 959991 | |
23-Mar-2018 | 10:24:34 | 547 | 1449.00 | XLON | 959989 | |
23-Mar-2018 | 10:20:51 | 655 | 1449.00 | XLON | 956208 | |
23-Mar-2018 | 10:19:13 | 662 | 1449.00 | XLON | 954700 | |
23-Mar-2018 | 10:19:13 | 696 | 1449.00 | XLON | 954698 | |
23-Mar-2018 | 10:13:06 | 554 | 1448.00 | XLON | 948831 | |
23-Mar-2018 | 10:12:31 | 163 | 1448.00 | XLON | 948398 | |
23-Mar-2018 | 10:09:47 | 641 | 1449.50 | XLON | 945456 | |
23-Mar-2018 | 10:07:58 | 657 | 1450.00 | XLON | 943999 | |
23-Mar-2018 | 10:06:28 | 704 | 1449.50 | XLON | 942421 | |
23-Mar-2018 | 10:06:21 | 368 | 1450.00 | XLON | 942334 | |
23-Mar-2018 | 10:06:21 | 239 | 1450.00 | XLON | 942332 | |
23-Mar-2018 | 10:03:18 | 615 | 1448.00 | XLON | 937974 | |
23-Mar-2018 | 09:57:38 | 649 | 1448.00 | XLON | 931745 | |
23-Mar-2018 | 09:54:57 | 159 | 1448.00 | XLON | 928353 | |
23-Mar-2018 | 09:54:57 | 578 | 1448.00 | XLON | 928351 | |
23-Mar-2018 | 09:53:00 | 729 | 1448.50 | XLON | 926548 | |
23-Mar-2018 | 09:50:41 | 82 | 1448.50 | XLON | 924033 | |
23-Mar-2018 | 09:50:41 | 182 | 1449.00 | XLON | 923877 | |
23-Mar-2018 | 09:50:41 | 610 | 1449.00 | XLON | 923881 | |
23-Mar-2018 | 09:50:34 | 200 | 1449.00 | XLON | 923680 | |
23-Mar-2018 | 09:50:33 | 260 | 1449.00 | XLON | 923632 | |
23-Mar-2018 | 09:49:25 | 900 | 1448.00 | XLON | 922465 | |
23-Mar-2018 | 09:43:25 | 675 | 1446.50 | XLON | 915050 | |
23-Mar-2018 | 09:41:41 | 398 | 1447.00 | XLON | 912802 | |
23-Mar-2018 | 09:41:41 | 298 | 1447.00 | XLON | 912800 | |
23-Mar-2018 | 09:39:22 | 615 | 1447.00 | XLON | 910275 | |
23-Mar-2018 | 09:38:50 | 700 | 1447.00 | XLON | 909628 | |
23-Mar-2018 | 09:38:19 | 851 | 1447.00 | XLON | 909117 | |
23-Mar-2018 | 09:34:22 | 110 | 1446.50 | XLON | 904432 | |
23-Mar-2018 | 09:32:48 | 478 | 1447.00 | XLON | 902587 | |
23-Mar-2018 | 09:32:48 | 240 | 1447.00 | XLON | 902578 | |
23-Mar-2018 | 09:31:20 | 642 | 1447.00 | XLON | 900983 | |
23-Mar-2018 | 09:29:10 | 206 | 1445.50 | XLON | 898718 | |
23-Mar-2018 | 09:29:10 | 444 | 1445.50 | XLON | 898716 | |
23-Mar-2018 | 09:26:32 | 628 | 1444.00 | XLON | 896045 | |
23-Mar-2018 | 09:24:51 | 605 | 1444.00 | XLON | 894330 | |
23-Mar-2018 | 09:23:45 | 661 | 1445.00 | XLON | 893127 | |
23-Mar-2018 | 09:21:15 | 655 | 1444.50 | XLON | 890359 | |
23-Mar-2018 | 09:16:30 | 679 | 1443.50 | XLON | 885220 | |
23-Mar-2018 | 09:15:47 | 627 | 1444.00 | XLON | 884178 | |
23-Mar-2018 | 09:15:43 | 636 | 1444.50 | XLON | 883986 | |
23-Mar-2018 | 09:15:43 | 329 | 1445.00 | XLON | 883981 | |
23-Mar-2018 | 09:15:43 | 303 | 1445.00 | XLON | 883979 | |
23-Mar-2018 | 09:09:38 | 647 | 1440.50 | XLON | 876660 | |
23-Mar-2018 | 09:06:18 | 670 | 1440.00 | XLON | 873483 | |
23-Mar-2018 | 09:05:55 | 702 | 1440.50 | XLON | 872997 | |
23-Mar-2018 | 09:05:37 | 815 | 1441.00 | XLON | 872634 | |
23-Mar-2018 | 09:01:47 | 811 | 1440.50 | XLON | 868421 | |
23-Mar-2018 | 09:01:42 | 697 | 1441.00 | XLON | 868260 | |
23-Mar-2018 | 08:55:09 | 295 | 1438.50 | XLON | 860285 | |
23-Mar-2018 | 08:52:20 | 699 | 1440.00 | XLON | 855954 | |
23-Mar-2018 | 08:51:28 | 707 | 1440.50 | XLON | 853674 | |
23-Mar-2018 | 08:51:28 | 733 | 1440.50 | XLON | 853664 | |
23-Mar-2018 | 08:49:11 | 245 | 1439.00 | XLON | 850578 | |
23-Mar-2018 | 08:49:11 | 397 | 1439.00 | XLON | 850576 | |
23-Mar-2018 | 08:47:33 | 675 | 1439.00 | XLON | 848297 | |
23-Mar-2018 | 08:46:20 | 718 | 1439.50 | XLON | 846768 | |
23-Mar-2018 | 08:45:20 | 246 | 1439.50 | XLON | 845093 | |
23-Mar-2018 | 08:45:20 | 396 | 1439.50 | XLON | 845095 | |
23-Mar-2018 | 08:39:25 | 717 | 1440.00 | XLON | 836443 | |
23-Mar-2018 | 08:38:42 | 666 | 1440.50 | XLON | 835422 | |
23-Mar-2018 | 08:36:58 | 689 | 1440.00 | XLON | 833328 | |
23-Mar-2018 | 08:35:53 | 437 | 1439.50 | XLON | 831410 | |
23-Mar-2018 | 08:35:53 | 211 | 1439.50 | XLON | 831408 | |
23-Mar-2018 | 08:32:15 | 691 | 1437.00 | XLON | 825965 | |
23-Mar-2018 | 08:31:54 | 331 | 1437.50 | XLON | 825585 | |
23-Mar-2018 | 08:31:54 | 215 | 1437.50 | XLON | 825583 | |
23-Mar-2018 | 08:31:54 | 84 | 1437.50 | XLON | 825581 | |
23-Mar-2018 | 08:30:20 | 614 | 1437.00 | XLON | 823712 | |
23-Mar-2018 | 08:30:03 | 629 | 1438.00 | XLON | 823001 | |
23-Mar-2018 | 08:30:03 | 483 | 1438.00 | XLON | 822993 | |
23-Mar-2018 | 08:30:03 | 136 | 1438.00 | XLON | 822995 | |
23-Mar-2018 | 08:27:56 | 679 | 1435.50 | XLON | 820154 | |
23-Mar-2018 | 08:27:09 | 353 | 1436.50 | XLON | 819166 | |
23-Mar-2018 | 08:27:09 | 268 | 1436.50 | XLON | 819164 | |
23-Mar-2018 | 08:26:51 | 82 | 1436.50 | XLON | 818864 | |
23-Mar-2018 | 08:24:28 | 653 | 1439.00 | XLON | 815048 | |
23-Mar-2018 | 08:24:28 | 121 | 1439.50 | XLON | 814989 | |
23-Mar-2018 | 08:24:28 | 543 | 1439.50 | XLON | 814987 | |
23-Mar-2018 | 08:23:06 | 203 | 1440.00 | XLON | 812160 | |
23-Mar-2018 | 08:23:02 | 81 | 1440.00 | XLON | 811910 | |
23-Mar-2018 | 08:22:24 | 396 | 1440.00 | XLON | 810851 | |
23-Mar-2018 | 08:21:27 | 495 | 1442.00 | XLON | 808643 | |
23-Mar-2018 | 08:21:27 | 156 | 1442.00 | XLON | 808641 | |
23-Mar-2018 | 08:21:13 | 742 | 1442.50 | XLON | 808530 | |
23-Mar-2018 | 08:20:42 | 656 | 1443.00 | XLON | 808045 | |
23-Mar-2018 | 08:16:22 | 12 | 1440.50 | XLON | 802754 | |
23-Mar-2018 | 08:16:22 | 629 | 1441.00 | XLON | 802749 | |
23-Mar-2018 | 08:13:50 | 126 | 1440.50 | XLON | 798705 | |
23-Mar-2018 | 08:13:50 | 560 | 1440.50 | XLON | 798703 | |
23-Mar-2018 | 08:12:54 | 662 | 1441.50 | XLON | 797441 | |
23-Mar-2018 | 08:11:42 | 747 | 1442.50 | XLON | 795800 | |
23-Mar-2018 | 08:10:13 | 502 | 1443.00 | XLON | 793869 | |
23-Mar-2018 | 08:10:12 | 164 | 1443.00 | XLON | 793782 | |
23-Mar-2018 | 08:09:20 | 86 | 1444.00 | XLON | 792499 | |
23-Mar-2018 | 08:09:20 | 400 | 1444.00 | XLON | 792497 | |
23-Mar-2018 | 08:09:16 | 81 | 1444.00 | XLON | 792431 | |
23-Mar-2018 | 08:09:16 | 72 | 1444.00 | XLON | 792425 | |
23-Mar-2018 | 08:08:05 | 691 | 1445.00 | XLON | 790869 | |
23-Mar-2018 | 08:05:45 | 548 | 1445.00 | XLON | 787416 | |
23-Mar-2018 | 08:05:30 | 193 | 1445.00 | XLON | 787075 | |
23-Mar-2018 | 08:03:32 | 637 | 1445.50 | XLON | 782980 | |
23-Mar-2018 | 08:02:42 | 334 | 1445.50 | XLON | 781640 | |
23-Mar-2018 | 08:02:05 | 396 | 1445.50 | XLON | 780845 | |
23-Mar-2018 | 07:58:48 | 237 | 1444.50 | XLON | 774812 | |
23-Mar-2018 | 07:58:48 | 512 | 1444.50 | XLON | 774810 | |
23-Mar-2018 | 07:57:22 | 688 | 1444.50 | XLON | 772006 | |
23-Mar-2018 | 07:57:22 | 53 | 1444.50 | XLON | 772004 | |
23-Mar-2018 | 07:56:39 | 736 | 1445.00 | XLON | 770984 | |
23-Mar-2018 | 07:54:59 | 149 | 1444.50 | XLON | 767925 | |
23-Mar-2018 | 07:54:57 | 521 | 1444.50 | XLON | 767862 | |
23-Mar-2018 | 07:54:30 | 6 | 1444.50 | XLON | 766845 | |
23-Mar-2018 | 07:54:30 | 28 | 1444.50 | XLON | 766849 | |
23-Mar-2018 | 07:54:30 | 704 | 1444.50 | XLON | 766847 | |
23-Mar-2018 | 07:54:03 | 665 | 1445.00 | XLON | 765699 | |
23-Mar-2018 | 07:52:16 | 230 | 1445.00 | XLON | 762567 | |
23-Mar-2018 | 07:52:16 | 383 | 1445.00 | XLON | 762565 | |
23-Mar-2018 | 07:51:51 | 609 | 1445.50 | XLON | 761862 | |
23-Mar-2018 | 07:51:43 | 97 | 1445.50 | XLON | 761714 | |
23-Mar-2018 | 07:49:14 | 611 | 1445.00 | XLON | 757087 | |
23-Mar-2018 | 07:48:39 | 159 | 1445.50 | XLON | 755905 | |
23-Mar-2018 | 07:48:39 | 160 | 1445.50 | XLON | 755903 | |
23-Mar-2018 | 07:48:39 | 419 | 1445.50 | XLON | 755901 | |
23-Mar-2018 | 07:48:27 | 7 | 1445.50 | XLON | 755494 | |
23-Mar-2018 | 07:47:37 | 638 | 1445.50 | XLON | 754149 | |
23-Mar-2018 | 07:45:13 | 721 | 1446.00 | XLON | 749884 | |
23-Mar-2018 | 07:45:13 | 78 | 1446.00 | XLON | 749882 | |
23-Mar-2018 | 07:45:11 | 550 | 1446.00 | XLON | 749518 | |
23-Mar-2018 | 07:41:49 | 631 | 1446.00 | XLON | 742900 | |
23-Mar-2018 | 07:41:48 | 61 | 1446.00 | XLON | 742875 | |
23-Mar-2018 | 07:40:04 | 683 | 1445.50 | XLON | 740181 | |
23-Mar-2018 | 07:40:04 | 532 | 1445.50 | XLON | 740179 | |
23-Mar-2018 | 07:40:04 | 200 | 1445.50 | XLON | 740177 | |
23-Mar-2018 | 07:40:04 | 2 | 1445.50 | XLON | 740173 | |
23-Mar-2018 | 07:40:04 | 730 | 1445.50 | XLON | 740171 | |
23-Mar-2018 | 07:36:48 | 627 | 1444.50 | XLON | 734153 | |
23-Mar-2018 | 07:35:07 | 131 | 1445.00 | XLON | 731303 | |
23-Mar-2018 | 07:35:07 | 593 | 1445.00 | XLON | 731301 | |
23-Mar-2018 | 07:34:11 | 367 | 1445.00 | XLON | 729336 | |
23-Mar-2018 | 07:34:11 | 276 | 1445.00 | XLON | 729338 | |
23-Mar-2018 | 07:33:47 | 636 | 1446.00 | XLON | 728392 | |
23-Mar-2018 | 07:31:39 | 670 | 1445.50 | XLON | 724560 | |
23-Mar-2018 | 07:31:39 | 671 | 1445.50 | XLON | 724557 | |
23-Mar-2018 | 07:31:22 | 484 | 1446.00 | XLON | 723973 | |
23-Mar-2018 | 07:31:22 | 204 | 1446.00 | XLON | 723971 | |
23-Mar-2018 | 07:29:23 | 764 | 1446.50 | XLON | 720481 | |
23-Mar-2018 | 07:28:04 | 733 | 1446.50 | XLON | 718296 | |
23-Mar-2018 | 07:27:02 | 188 | 1445.50 | XLON | 716443 | |
23-Mar-2018 | 07:27:02 | 675 | 1445.50 | XLON | 716441 | |
23-Mar-2018 | 07:26:21 | 651 | 1446.00 | XLON | 714949 | |
23-Mar-2018 | 07:26:21 | 99 | 1446.00 | XLON | 714947 | |
23-Mar-2018 | 07:23:40 | 651 | 1445.00 | XLON | 710506 | |
23-Mar-2018 | 07:23:40 | 652 | 1445.00 | XLON | 710493 | |
23-Mar-2018 | 07:23:27 | 145 | 1445.50 | XLON | 710172 | |
23-Mar-2018 | 07:23:27 | 650 | 1445.50 | XLON | 710174 | |
23-Mar-2018 | 07:22:02 | 624 | 1445.00 | XLON | 707340 | |
23-Mar-2018 | 07:21:37 | 328 | 1445.50 | XLON | 706122 | |
23-Mar-2018 | 07:21:37 | 336 | 1445.50 | XLON | 706120 | |
23-Mar-2018 | 07:20:44 | 725 | 1446.00 | XLON | 704542 | |
23-Mar-2018 | 07:20:26 | 329 | 1446.50 | XLON | 704033 | |
23-Mar-2018 | 07:20:26 | 244 | 1446.50 | XLON | 704029 | |
23-Mar-2018 | 07:20:17 | 63 | 1446.50 | XLON | 703827 | |
23-Mar-2018 | 07:18:26 | 449 | 1446.50 | XLON | 700082 | |
23-Mar-2018 | 07:18:26 | 251 | 1446.50 | XLON | 700080 | |
23-Mar-2018 | 07:18:13 | 179 | 1447.00 | XLON | 699505 | |
23-Mar-2018 | 07:18:13 | 516 | 1447.00 | XLON | 699507 | |
23-Mar-2018 | 07:18:08 | 167 | 1447.50 | XLON | 699316 | |
23-Mar-2018 | 07:18:08 | 675 | 1447.50 | XLON | 699314 | |
23-Mar-2018 | 07:17:53 | 647 | 1448.00 | XLON | 698761 | |
23-Mar-2018 | 07:15:15 | 476 | 1447.00 | XLON | 694096 | |
23-Mar-2018 | 07:15:15 | 253 | 1447.00 | XLON | 694094 | |
23-Mar-2018 | 07:14:40 | 623 | 1448.00 | XLON | 692966 | |
23-Mar-2018 | 07:13:40 | 758 | 1448.50 | XLON | 691634 | |
23-Mar-2018 | 07:07:12 | 707 | 1445.00 | XLON | 678962 | |
23-Mar-2018 | 07:07:08 | 701 | 1446.00 | XLON | 678717 | |
23-Mar-2018 | 07:03:59 | 711 | 1444.00 | XLON | 673238 | |
23-Mar-2018 | 07:03:59 | 820 | 1444.00 | XLON | 673234 |
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 March 2018 |
Number of ordinary shares purchased: | 186,459 |
Volume weighted average price paid per share (€): | 16.4133 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
23-Mar-2018 | 15:27:55 | 740 | 16.37 | XAMS | 1478476 | |
23-Mar-2018 | 15:27:42 | 1394 | 16.375 | XAMS | 1477916 | |
23-Mar-2018 | 15:27:24 | 578 | 16.375 | XAMS | 1477011 | |
23-Mar-2018 | 15:26:50 | 236 | 16.375 | XAMS | 1475074 | |
23-Mar-2018 | 15:26:50 | 305 | 16.375 | XAMS | 1475072 | |
23-Mar-2018 | 15:26:07 | 1182 | 16.36 | XAMS | 1472572 | |
23-Mar-2018 | 15:25:15 | 348 | 16.35 | XAMS | 1469697 | |
23-Mar-2018 | 15:25:15 | 400 | 16.35 | XAMS | 1469695 | |
23-Mar-2018 | 15:24:11 | 280 | 16.34 | XAMS | 1465042 | |
23-Mar-2018 | 15:24:11 | 330 | 16.34 | XAMS | 1465040 | |
23-Mar-2018 | 15:22:37 | 603 | 16.325 | XAMS | 1460109 | |
23-Mar-2018 | 15:21:08 | 639 | 16.31 | XAMS | 1455723 | |
23-Mar-2018 | 15:19:50 | 285 | 16.305 | XAMS | 1451193 | |
23-Mar-2018 | 15:19:50 | 317 | 16.305 | XAMS | 1451191 | |
23-Mar-2018 | 15:19:45 | 400 | 16.305 | XAMS | 1450924 | |
23-Mar-2018 | 15:19:45 | 217 | 16.305 | XAMS | 1450922 | |
23-Mar-2018 | 15:18:46 | 643 | 16.305 | XAMS | 1447546 | |
23-Mar-2018 | 15:17:11 | 80 | 16.315 | XAMS | 1443147 | |
23-Mar-2018 | 15:17:11 | 400 | 16.315 | XAMS | 1443145 | |
23-Mar-2018 | 15:17:11 | 135 | 16.315 | XAMS | 1443143 | |
23-Mar-2018 | 15:15:41 | 619 | 16.32 | XAMS | 1438816 | |
23-Mar-2018 | 15:14:38 | 615 | 16.325 | XAMS | 1435637 | |
23-Mar-2018 | 15:13:23 | 600 | 16.32 | XAMS | 1432598 | |
23-Mar-2018 | 15:13:10 | 197 | 16.325 | XAMS | 1431674 | |
23-Mar-2018 | 15:13:10 | 297 | 16.325 | XAMS | 1431672 | |
23-Mar-2018 | 15:13:10 | 127 | 16.325 | XAMS | 1431670 | |
23-Mar-2018 | 15:12:03 | 624 | 16.33 | XAMS | 1429076 | |
23-Mar-2018 | 15:10:25 | 554 | 16.345 | XAMS | 1424559 | |
23-Mar-2018 | 15:10:25 | 118 | 16.345 | XAMS | 1424484 | |
23-Mar-2018 | 15:10:25 | 400 | 16.345 | XAMS | 1424482 | |
23-Mar-2018 | 15:10:16 | 32 | 16.345 | XAMS | 1424113 | |
23-Mar-2018 | 15:08:39 | 653 | 16.35 | XAMS | 1419593 | |
23-Mar-2018 | 15:08:39 | 557 | 16.35 | XAMS | 1419577 | |
23-Mar-2018 | 15:06:43 | 240 | 16.335 | XAMS | 1414754 | |
23-Mar-2018 | 15:06:31 | 144 | 16.335 | XAMS | 1414285 | |
23-Mar-2018 | 15:06:31 | 197 | 16.335 | XAMS | 1414283 | |
23-Mar-2018 | 15:06:29 | 581 | 16.34 | XAMS | 1414236 | |
23-Mar-2018 | 15:03:38 | 545 | 16.315 | XAMS | 1407797 | |
23-Mar-2018 | 15:03:38 | 42 | 16.315 | XAMS | 1407795 | |
23-Mar-2018 | 15:03:38 | 45 | 16.315 | XAMS | 1407793 | |
23-Mar-2018 | 15:02:03 | 434 | 16.325 | XAMS | 1404632 | |
23-Mar-2018 | 15:02:03 | 132 | 16.325 | XAMS | 1404630 | |
23-Mar-2018 | 15:02:03 | 84 | 16.325 | XAMS | 1404616 | |
23-Mar-2018 | 15:02:03 | 273 | 16.325 | XAMS | 1404614 | |
23-Mar-2018 | 15:01:58 | 231 | 16.325 | XAMS | 1404419 | |
23-Mar-2018 | 14:59:32 | 629 | 16.32 | XAMS | 1397226 | |
23-Mar-2018 | 14:59:01 | 577 | 16.33 | XAMS | 1395748 | |
23-Mar-2018 | 14:59:01 | 595 | 16.33 | XAMS | 1395746 | |
23-Mar-2018 | 14:56:29 | 540 | 16.31 | XAMS | 1390683 | |
23-Mar-2018 | 14:55:08 | 631 | 16.32 | XAMS | 1387065 | |
23-Mar-2018 | 14:54:39 | 523 | 16.325 | XAMS | 1386263 | |
23-Mar-2018 | 14:52:29 | 627 | 16.335 | XAMS | 1381046 | |
23-Mar-2018 | 14:51:54 | 187 | 16.34 | XAMS | 1379755 | |
23-Mar-2018 | 14:51:54 | 400 | 16.34 | XAMS | 1379753 | |
23-Mar-2018 | 14:51:54 | 205 | 16.34 | XAMS | 1379740 | |
23-Mar-2018 | 14:51:54 | 400 | 16.34 | XAMS | 1379736 | |
23-Mar-2018 | 14:49:27 | 619 | 16.35 | XAMS | 1374323 | |
23-Mar-2018 | 14:49:27 | 603 | 16.35 | XAMS | 1374271 | |
23-Mar-2018 | 14:47:27 | 573 | 16.345 | XAMS | 1370305 | |
23-Mar-2018 | 14:45:06 | 552 | 16.345 | XAMS | 1365114 | |
23-Mar-2018 | 14:45:06 | 94 | 16.345 | XAMS | 1365112 | |
23-Mar-2018 | 14:43:18 | 544 | 16.34 | XAMS | 1361390 | |
23-Mar-2018 | 14:42:49 | 533 | 16.345 | XAMS | 1359769 | |
23-Mar-2018 | 14:41:06 | 602 | 16.345 | XAMS | 1356016 | |
23-Mar-2018 | 14:39:45 | 634 | 16.355 | XAMS | 1353257 | |
23-Mar-2018 | 14:38:16 | 593 | 16.37 | XAMS | 1350271 | |
23-Mar-2018 | 14:38:05 | 327 | 16.375 | XAMS | 1349620 | |
23-Mar-2018 | 14:38:05 | 380 | 16.375 | XAMS | 1349618 | |
23-Mar-2018 | 14:38:05 | 587 | 16.375 | XAMS | 1349607 | |
23-Mar-2018 | 14:34:59 | 589 | 16.38 | XAMS | 1343314 | |
23-Mar-2018 | 14:33:38 | 559 | 16.385 | XAMS | 1340794 | |
23-Mar-2018 | 14:32:22 | 569 | 16.38 | XAMS | 1338456 | |
23-Mar-2018 | 14:32:12 | 639 | 16.385 | XAMS | 1337804 | |
23-Mar-2018 | 14:30:27 | 365 | 16.39 | XAMS | 1334430 | |
23-Mar-2018 | 14:30:27 | 217 | 16.39 | XAMS | 1334428 | |
23-Mar-2018 | 14:29:08 | 442 | 16.395 | XAMS | 1331669 | |
23-Mar-2018 | 14:29:08 | 133 | 16.395 | XAMS | 1331671 | |
23-Mar-2018 | 14:28:21 | 162 | 16.4 | XAMS | 1329407 | |
23-Mar-2018 | 14:28:21 | 400 | 16.4 | XAMS | 1329405 | |
23-Mar-2018 | 14:28:03 | 279 | 16.405 | XAMS | 1328701 | |
23-Mar-2018 | 14:28:03 | 148 | 16.405 | XAMS | 1328699 | |
23-Mar-2018 | 14:28:03 | 37 | 16.405 | XAMS | 1328697 | |
23-Mar-2018 | 14:28:03 | 196 | 16.405 | XAMS | 1328695 | |
23-Mar-2018 | 14:26:57 | 585 | 16.4 | XAMS | 1326559 | |
23-Mar-2018 | 14:23:57 | 533 | 16.39 | XAMS | 1319508 | |
23-Mar-2018 | 14:22:18 | 576 | 16.395 | XAMS | 1316686 | |
23-Mar-2018 | 14:21:24 | 578 | 16.4 | XAMS | 1315125 | |
23-Mar-2018 | 14:21:24 | 542 | 16.4 | XAMS | 1315096 | |
23-Mar-2018 | 14:21:24 | 100 | 16.4 | XAMS | 1315077 | |
23-Mar-2018 | 14:20:41 | 184 | 16.405 | XAMS | 1313743 | |
23-Mar-2018 | 14:20:41 | 319 | 16.405 | XAMS | 1313741 | |
23-Mar-2018 | 14:20:39 | 136 | 16.405 | XAMS | 1313666 | |
23-Mar-2018 | 14:20:39 | 96 | 16.405 | XAMS | 1313668 | |
23-Mar-2018 | 14:20:35 | 400 | 16.405 | XAMS | 1313555 | |
23-Mar-2018 | 14:20:35 | 86 | 16.405 | XAMS | 1313553 | |
23-Mar-2018 | 14:18:21 | 564 | 16.4 | XAMS | 1309509 | |
23-Mar-2018 | 14:18:21 | 534 | 16.4 | XAMS | 1309507 | |
23-Mar-2018 | 14:18:21 | 228 | 16.4 | XAMS | 1309505 | |
23-Mar-2018 | 14:17:10 | 481 | 16.405 | XAMS | 1306949 | |
23-Mar-2018 | 14:17:10 | 543 | 16.405 | XAMS | 1306947 | |
23-Mar-2018 | 14:12:24 | 653 | 16.395 | XAMS | 1297629 | |
23-Mar-2018 | 14:09:53 | 534 | 16.395 | XAMS | 1291926 | |
23-Mar-2018 | 14:08:27 | 533 | 16.395 | XAMS | 1288892 | |
23-Mar-2018 | 14:08:25 | 143 | 16.395 | XAMS | 1288805 | |
23-Mar-2018 | 14:08:25 | 400 | 16.395 | XAMS | 1288803 | |
23-Mar-2018 | 14:06:45 | 590 | 16.405 | XAMS | 1285752 | |
23-Mar-2018 | 14:05:48 | 205 | 16.415 | XAMS | 1284225 | |
23-Mar-2018 | 14:05:30 | 400 | 16.415 | XAMS | 1283731 | |
23-Mar-2018 | 14:05:15 | 179 | 16.42 | XAMS | 1283124 | |
23-Mar-2018 | 14:05:15 | 400 | 16.42 | XAMS | 1283122 | |
23-Mar-2018 | 14:05:15 | 386 | 16.42 | XAMS | 1283119 | |
23-Mar-2018 | 14:05:15 | 180 | 16.42 | XAMS | 1283117 | |
23-Mar-2018 | 14:02:16 | 591 | 16.435 | XAMS | 1277632 | |
23-Mar-2018 | 14:01:14 | 516 | 16.445 | XAMS | 1276173 | |
23-Mar-2018 | 14:01:14 | 40 | 16.445 | XAMS | 1276171 | |
23-Mar-2018 | 14:01:11 | 441 | 16.45 | XAMS | 1275999 | |
23-Mar-2018 | 14:01:11 | 220 | 16.45 | XAMS | 1275997 | |
23-Mar-2018 | 14:00:08 | 644 | 16.445 | XAMS | 1272995 | |
23-Mar-2018 | 14:00:08 | 618 | 16.445 | XAMS | 1272993 | |
23-Mar-2018 | 13:55:32 | 78 | 16.425 | XAMS | 1263609 | |
23-Mar-2018 | 13:55:32 | 53 | 16.425 | XAMS | 1263606 | |
23-Mar-2018 | 13:55:32 | 400 | 16.425 | XAMS | 1263604 | |
23-Mar-2018 | 13:55:25 | 24 | 16.43 | XAMS | 1263457 | |
23-Mar-2018 | 13:55:25 | 540 | 16.43 | XAMS | 1263459 | |
23-Mar-2018 | 13:53:02 | 546 | 16.425 | XAMS | 1259669 | |
23-Mar-2018 | 13:53:02 | 386 | 16.43 | XAMS | 1259611 | |
23-Mar-2018 | 13:53:02 | 251 | 16.43 | XAMS | 1259613 | |
23-Mar-2018 | 13:51:07 | 35 | 16.425 | XAMS | 1255693 | |
23-Mar-2018 | 13:51:07 | 500 | 16.425 | XAMS | 1255691 | |
23-Mar-2018 | 13:51:07 | 557 | 16.425 | XAMS | 1255689 | |
23-Mar-2018 | 13:49:14 | 550 | 16.435 | XAMS | 1251705 | |
23-Mar-2018 | 13:48:25 | 518 | 16.44 | XAMS | 1250420 | |
23-Mar-2018 | 13:47:00 | 608 | 16.44 | XAMS | 1247341 | |
23-Mar-2018 | 13:45:27 | 77 | 16.42 | XAMS | 1244091 | |
23-Mar-2018 | 13:45:27 | 400 | 16.42 | XAMS | 1244089 | |
23-Mar-2018 | 13:45:27 | 136 | 16.42 | XAMS | 1244087 | |
23-Mar-2018 | 13:45:27 | 136 | 16.42 | XAMS | 1244085 | |
23-Mar-2018 | 13:45:27 | 400 | 16.42 | XAMS | 1244083 | |
23-Mar-2018 | 13:45:27 | 105 | 16.42 | XAMS | 1244081 | |
23-Mar-2018 | 13:43:50 | 125 | 16.42 | XAMS | 1240317 | |
23-Mar-2018 | 13:43:50 | 400 | 16.42 | XAMS | 1240315 | |
23-Mar-2018 | 13:43:50 | 23 | 16.42 | XAMS | 1240319 | |
23-Mar-2018 | 13:43:03 | 309 | 16.425 | XAMS | 1238586 | |
23-Mar-2018 | 13:43:03 | 320 | 16.425 | XAMS | 1238584 | |
23-Mar-2018 | 13:42:22 | 537 | 16.43 | XAMS | 1237454 | |
23-Mar-2018 | 13:41:37 | 528 | 16.43 | XAMS | 1235774 | |
23-Mar-2018 | 13:41:37 | 48 | 16.43 | XAMS | 1235772 | |
23-Mar-2018 | 13:38:55 | 628 | 16.42 | XAMS | 1230471 | |
23-Mar-2018 | 13:37:12 | 178 | 16.42 | XAMS | 1227814 | |
23-Mar-2018 | 13:37:12 | 400 | 16.42 | XAMS | 1227812 | |
23-Mar-2018 | 13:36:51 | 626 | 16.425 | XAMS | 1226983 | |
23-Mar-2018 | 13:34:37 | 587 | 16.44 | XAMS | 1222806 | |
23-Mar-2018 | 13:34:29 | 542 | 16.445 | XAMS | 1222453 | |
23-Mar-2018 | 13:32:34 | 638 | 16.455 | XAMS | 1219044 | |
23-Mar-2018 | 13:31:04 | 446 | 16.46 | XAMS | 1216614 | |
23-Mar-2018 | 13:31:04 | 199 | 16.46 | XAMS | 1216616 | |
23-Mar-2018 | 13:29:30 | 151 | 16.465 | XAMS | 1213589 | |
23-Mar-2018 | 13:29:30 | 400 | 16.465 | XAMS | 1213587 | |
23-Mar-2018 | 13:29:30 | 556 | 16.465 | XAMS | 1213580 | |
23-Mar-2018 | 13:28:57 | 17 | 16.47 | XAMS | 1212634 | |
23-Mar-2018 | 13:28:57 | 468 | 16.47 | XAMS | 1212632 | |
23-Mar-2018 | 13:28:57 | 57 | 16.47 | XAMS | 1212630 | |
23-Mar-2018 | 13:26:06 | 132 | 16.47 | XAMS | 1207900 | |
23-Mar-2018 | 13:26:06 | 400 | 16.47 | XAMS | 1207898 | |
23-Mar-2018 | 13:26:06 | 504 | 16.47 | XAMS | 1207893 | |
23-Mar-2018 | 13:26:06 | 182 | 16.47 | XAMS | 1207891 | |
23-Mar-2018 | 13:26:06 | 39 | 16.47 | XAMS | 1207889 | |
23-Mar-2018 | 13:26:03 | 104 | 16.47 | XAMS | 1207798 | |
23-Mar-2018 | 13:26:03 | 272 | 16.47 | XAMS | 1207796 | |
23-Mar-2018 | 13:26:03 | 239 | 16.47 | XAMS | 1207794 | |
23-Mar-2018 | 13:24:44 | 400 | 16.47 | XAMS | 1205086 | |
23-Mar-2018 | 13:24:44 | 598 | 16.47 | XAMS | 1205067 | |
23-Mar-2018 | 13:21:50 | 533 | 16.47 | XAMS | 1199939 | |
23-Mar-2018 | 13:20:02 | 536 | 16.455 | XAMS | 1196538 | |
23-Mar-2018 | 13:16:12 | 629 | 16.445 | XAMS | 1189877 | |
23-Mar-2018 | 13:16:12 | 311 | 16.45 | XAMS | 1189875 | |
23-Mar-2018 | 13:16:12 | 325 | 16.45 | XAMS | 1189873 | |
23-Mar-2018 | 13:13:48 | 535 | 16.445 | XAMS | 1185158 | |
23-Mar-2018 | 13:12:39 | 311 | 16.455 | XAMS | 1183115 | |
23-Mar-2018 | 13:12:39 | 167 | 16.455 | XAMS | 1183113 | |
23-Mar-2018 | 13:12:39 | 89 | 16.455 | XAMS | 1183111 | |
23-Mar-2018 | 13:12:39 | 33 | 16.455 | XAMS | 1183109 | |
23-Mar-2018 | 13:10:04 | 64 | 16.455 | XAMS | 1178089 | |
23-Mar-2018 | 13:10:00 | 498 | 16.455 | XAMS | 1178006 | |
23-Mar-2018 | 13:09:05 | 9 | 16.46 | XAMS | 1176414 | |
23-Mar-2018 | 13:08:52 | 158 | 16.46 | XAMS | 1176057 | |
23-Mar-2018 | 13:08:52 | 400 | 16.46 | XAMS | 1176055 | |
23-Mar-2018 | 13:08:48 | 304 | 16.465 | XAMS | 1175870 | |
23-Mar-2018 | 13:08:48 | 298 | 16.465 | XAMS | 1175868 | |
23-Mar-2018 | 13:06:43 | 574 | 16.455 | XAMS | 1171450 | |
23-Mar-2018 | 13:06:03 | 586 | 16.46 | XAMS | 1169963 | |
23-Mar-2018 | 13:05:09 | 329 | 16.46 | XAMS | 1168381 | |
23-Mar-2018 | 13:05:09 | 222 | 16.46 | XAMS | 1168379 | |
23-Mar-2018 | 13:03:17 | 541 | 16.465 | XAMS | 1165173 | |
23-Mar-2018 | 13:03:06 | 631 | 16.47 | XAMS | 1164860 | |
23-Mar-2018 | 13:02:27 | 642 | 16.475 | XAMS | 1163725 | |
23-Mar-2018 | 13:01:00 | 3 | 16.475 | XAMS | 1160514 | |
23-Mar-2018 | 13:01:00 | 600 | 16.475 | XAMS | 1160512 | |
23-Mar-2018 | 12:59:15 | 27 | 16.475 | XAMS | 1157018 | |
23-Mar-2018 | 12:59:15 | 29 | 16.475 | XAMS | 1157016 | |
23-Mar-2018 | 12:59:15 | 128 | 16.475 | XAMS | 1157020 | |
23-Mar-2018 | 12:59:15 | 360 | 16.475 | XAMS | 1157014 | |
23-Mar-2018 | 12:57:22 | 603 | 16.48 | XAMS | 1152968 | |
23-Mar-2018 | 12:55:29 | 196 | 16.48 | XAMS | 1149247 | |
23-Mar-2018 | 12:55:29 | 400 | 16.48 | XAMS | 1149245 | |
23-Mar-2018 | 12:55:29 | 591 | 16.48 | XAMS | 1149190 | |
23-Mar-2018 | 12:54:52 | 198 | 16.48 | XAMS | 1147939 | |
23-Mar-2018 | 12:54:52 | 306 | 16.48 | XAMS | 1147937 | |
23-Mar-2018 | 12:54:52 | 94 | 16.48 | XAMS | 1147917 | |
23-Mar-2018 | 12:54:52 | 753 | 16.48 | XAMS | 1147915 | |
23-Mar-2018 | 12:54:52 | 250 | 16.48 | XAMS | 1147913 | |
23-Mar-2018 | 12:54:52 | 513 | 16.48 | XAMS | 1147902 | |
23-Mar-2018 | 12:54:52 | 240 | 16.48 | XAMS | 1147900 | |
23-Mar-2018 | 12:54:52 | 309 | 16.48 | XAMS | 1147898 | |
23-Mar-2018 | 12:49:32 | 752 | 16.455 | XAMS | 1138901 | |
23-Mar-2018 | 12:46:56 | 525 | 16.45 | XAMS | 1133764 | |
23-Mar-2018 | 12:46:56 | 520 | 16.45 | XAMS | 1133762 | |
23-Mar-2018 | 12:45:23 | 547 | 16.465 | XAMS | 1130578 | |
23-Mar-2018 | 12:43:59 | 210 | 16.475 | XAMS | 1127806 | |
23-Mar-2018 | 12:43:59 | 323 | 16.475 | XAMS | 1127804 | |
23-Mar-2018 | 12:43:59 | 524 | 16.475 | XAMS | 1127796 | |
23-Mar-2018 | 12:42:19 | 227 | 16.48 | XAMS | 1124908 | |
23-Mar-2018 | 12:42:19 | 400 | 16.48 | XAMS | 1124906 | |
23-Mar-2018 | 12:42:19 | 75 | 16.48 | XAMS | 1124902 | |
23-Mar-2018 | 12:42:19 | 240 | 16.48 | XAMS | 1124900 | |
23-Mar-2018 | 12:42:19 | 273 | 16.48 | XAMS | 1124898 | |
23-Mar-2018 | 12:39:11 | 589 | 16.495 | XAMS | 1119232 | |
23-Mar-2018 | 12:38:29 | 359 | 16.51 | XAMS | 1117883 | |
23-Mar-2018 | 12:38:29 | 222 | 16.51 | XAMS | 1117881 | |
23-Mar-2018 | 12:38:29 | 222 | 16.51 | XAMS | 1117836 | |
23-Mar-2018 | 12:38:29 | 400 | 16.51 | XAMS | 1117834 | |
23-Mar-2018 | 12:38:29 | 594 | 16.51 | XAMS | 1117797 | |
23-Mar-2018 | 12:38:29 | 3 | 16.51 | XAMS | 1117795 | |
23-Mar-2018 | 12:38:29 | 400 | 16.51 | XAMS | 1117793 | |
23-Mar-2018 | 12:38:29 | 117 | 16.51 | XAMS | 1117791 | |
23-Mar-2018 | 12:35:32 | 562 | 16.495 | XAMS | 1112385 | |
23-Mar-2018 | 12:35:14 | 674 | 16.5 | XAMS | 1111548 | |
23-Mar-2018 | 12:34:58 | 714 | 16.505 | XAMS | 1111021 | |
23-Mar-2018 | 12:33:26 | 813 | 16.5 | XAMS | 1107944 | |
23-Mar-2018 | 12:33:20 | 557 | 16.505 | XAMS | 1107655 | |
23-Mar-2018 | 12:32:13 | 430 | 16.49 | XAMS | 1105049 | |
23-Mar-2018 | 12:32:13 | 215 | 16.49 | XAMS | 1105047 | |
23-Mar-2018 | 12:29:48 | 242 | 16.48 | XAMS | 1097808 | |
23-Mar-2018 | 12:29:48 | 379 | 16.48 | XAMS | 1097806 | |
23-Mar-2018 | 12:28:50 | 632 | 16.485 | XAMS | 1096696 | |
23-Mar-2018 | 12:28:28 | 660 | 16.49 | XAMS | 1096092 | |
23-Mar-2018 | 12:26:32 | 319 | 16.49 | XAMS | 1093478 | |
23-Mar-2018 | 12:26:32 | 416 | 16.49 | XAMS | 1093476 | |
23-Mar-2018 | 12:22:26 | 565 | 16.465 | XAMS | 1088982 | |
23-Mar-2018 | 12:18:51 | 204 | 16.43 | XAMS | 1084054 | |
23-Mar-2018 | 12:18:51 | 320 | 16.43 | XAMS | 1084052 | |
23-Mar-2018 | 12:16:32 | 290 | 16.435 | XAMS | 1081695 | |
23-Mar-2018 | 12:16:32 | 259 | 16.435 | XAMS | 1081693 | |
23-Mar-2018 | 12:14:39 | 561 | 16.43 | XAMS | 1079823 | |
23-Mar-2018 | 12:13:59 | 642 | 16.43 | XAMS | 1079283 | |
23-Mar-2018 | 12:07:27 | 635 | 16.415 | XAMS | 1072948 | |
23-Mar-2018 | 12:05:00 | 568 | 16.415 | XAMS | 1070373 | |
23-Mar-2018 | 12:02:22 | 550 | 16.41 | XAMS | 1067811 | |
23-Mar-2018 | 11:59:14 | 592 | 16.41 | XAMS | 1063996 | |
23-Mar-2018 | 11:59:09 | 560 | 16.415 | XAMS | 1063698 | |
23-Mar-2018 | 11:56:57 | 544 | 16.41 | XAMS | 1061307 | |
23-Mar-2018 | 11:51:34 | 581 | 16.415 | XAMS | 1054920 | |
23-Mar-2018 | 11:51:34 | 569 | 16.415 | XAMS | 1054918 | |
23-Mar-2018 | 11:46:40 | 638 | 16.415 | XAMS | 1050172 | |
23-Mar-2018 | 11:43:27 | 304 | 16.435 | XAMS | 1046435 | |
23-Mar-2018 | 11:43:27 | 318 | 16.435 | XAMS | 1046433 | |
23-Mar-2018 | 11:40:42 | 646 | 16.435 | XAMS | 1044017 | |
23-Mar-2018 | 11:40:42 | 480 | 16.435 | XAMS | 1044011 | |
23-Mar-2018 | 11:40:42 | 62 | 16.435 | XAMS | 1044009 | |
23-Mar-2018 | 11:38:10 | 712 | 16.435 | XAMS | 1041523 | |
23-Mar-2018 | 11:33:16 | 781 | 16.415 | XAMS | 1036339 | |
23-Mar-2018 | 11:33:16 | 636 | 16.42 | XAMS | 1036315 | |
23-Mar-2018 | 11:30:00 | 238 | 16.395 | XAMS | 1032108 | |
23-Mar-2018 | 11:30:00 | 337 | 16.395 | XAMS | 1032098 | |
23-Mar-2018 | 11:29:18 | 367 | 16.405 | XAMS | 1030884 | |
23-Mar-2018 | 11:28:46 | 240 | 16.405 | XAMS | 1030452 | |
23-Mar-2018 | 11:25:12 | 131 | 16.425 | XAMS | 1026747 | |
23-Mar-2018 | 11:25:12 | 31 | 16.425 | XAMS | 1026751 | |
23-Mar-2018 | 11:25:12 | 400 | 16.425 | XAMS | 1026749 | |
23-Mar-2018 | 11:22:40 | 298 | 16.425 | XAMS | 1024436 | |
23-Mar-2018 | 11:22:40 | 222 | 16.425 | XAMS | 1024434 | |
23-Mar-2018 | 11:20:02 | 69 | 16.45 | XAMS | 1020999 | |
23-Mar-2018 | 11:20:02 | 454 | 16.45 | XAMS | 1020997 | |
23-Mar-2018 | 11:18:21 | 344 | 16.45 | XAMS | 1018756 | |
23-Mar-2018 | 11:18:21 | 219 | 16.45 | XAMS | 1018754 | |
23-Mar-2018 | 11:14:12 | 21 | 16.455 | XAMS | 1013293 | |
23-Mar-2018 | 11:14:12 | 49 | 16.455 | XAMS | 1013291 | |
23-Mar-2018 | 11:14:12 | 46 | 16.455 | XAMS | 1013289 | |
23-Mar-2018 | 11:14:12 | 400 | 16.455 | XAMS | 1013287 | |
23-Mar-2018 | 11:13:21 | 5 | 16.455 | XAMS | 1012386 | |
23-Mar-2018 | 11:12:30 | 543 | 16.465 | XAMS | 1011040 | |
23-Mar-2018 | 11:10:10 | 543 | 16.465 | XAMS | 1008614 | |
23-Mar-2018 | 11:08:04 | 383 | 16.455 | XAMS | 1006165 | |
23-Mar-2018 | 11:08:04 | 219 | 16.455 | XAMS | 1006163 | |
23-Mar-2018 | 11:06:16 | 588 | 16.44 | XAMS | 1003992 | |
23-Mar-2018 | 11:05:11 | 625 | 16.44 | XAMS | 1002843 | |
23-Mar-2018 | 11:05:02 | 607 | 16.445 | XAMS | 1002673 | |
23-Mar-2018 | 11:02:07 | 60 | 16.425 | XAMS | 997713 | |
23-Mar-2018 | 11:02:07 | 240 | 16.425 | XAMS | 997711 | |
23-Mar-2018 | 11:02:07 | 220 | 16.425 | XAMS | 997709 | |
23-Mar-2018 | 10:58:51 | 422 | 16.415 | XAMS | 994066 | |
23-Mar-2018 | 10:58:51 | 223 | 16.415 | XAMS | 994064 | |
23-Mar-2018 | 10:55:38 | 228 | 16.42 | XAMS | 990899 | |
23-Mar-2018 | 10:55:38 | 279 | 16.42 | XAMS | 990897 | |
23-Mar-2018 | 10:55:38 | 617 | 16.42 | XAMS | 990890 | |
23-Mar-2018 | 10:54:12 | 38 | 16.415 | XAMS | 989279 | |
23-Mar-2018 | 10:54:03 | 182 | 16.415 | XAMS | 989152 | |
23-Mar-2018 | 10:54:03 | 307 | 16.415 | XAMS | 989150 | |
23-Mar-2018 | 10:49:59 | 366 | 16.43 | XAMS | 984749 | |
23-Mar-2018 | 10:49:59 | 212 | 16.43 | XAMS | 984747 | |
23-Mar-2018 | 10:49:53 | 533 | 16.435 | XAMS | 984031 | |
23-Mar-2018 | 10:47:55 | 58 | 16.425 | XAMS | 981541 | |
23-Mar-2018 | 10:47:55 | 240 | 16.425 | XAMS | 981539 | |
23-Mar-2018 | 10:47:55 | 262 | 16.425 | XAMS | 981537 | |
23-Mar-2018 | 10:43:48 | 221 | 16.435 | XAMS | 977646 | |
23-Mar-2018 | 10:43:48 | 400 | 16.435 | XAMS | 977644 | |
23-Mar-2018 | 10:41:51 | 521 | 16.44 | XAMS | 975919 | |
23-Mar-2018 | 10:38:28 | 570 | 16.44 | XAMS | 972481 | |
23-Mar-2018 | 10:36:47 | 534 | 16.44 | XAMS | 971025 | |
23-Mar-2018 | 10:36:47 | 93 | 16.44 | XAMS | 971023 | |
23-Mar-2018 | 10:36:47 | 306 | 16.44 | XAMS | 971021 | |
23-Mar-2018 | 10:34:56 | 309 | 16.44 | XAMS | 969374 | |
23-Mar-2018 | 10:33:53 | 129 | 16.44 | XAMS | 968614 | |
23-Mar-2018 | 10:33:53 | 28 | 16.44 | XAMS | 968618 | |
23-Mar-2018 | 10:33:53 | 381 | 16.44 | XAMS | 968616 | |
23-Mar-2018 | 10:30:04 | 558 | 16.435 | XAMS | 965033 | |
23-Mar-2018 | 10:30:04 | 17 | 16.435 | XAMS | 965031 | |
23-Mar-2018 | 10:24:34 | 245 | 16.45 | XAMS | 959995 | |
23-Mar-2018 | 10:24:34 | 297 | 16.45 | XAMS | 959993 | |
23-Mar-2018 | 10:22:28 | 552 | 16.45 | XAMS | 958005 | |
23-Mar-2018 | 10:19:16 | 284 | 16.45 | XAMS | 954792 | |
23-Mar-2018 | 10:19:13 | 240 | 16.45 | XAMS | 954718 | |
23-Mar-2018 | 10:19:13 | 55 | 16.45 | XAMS | 954716 | |
23-Mar-2018 | 10:19:12 | 132 | 16.455 | XAMS | 954684 | |
23-Mar-2018 | 10:19:12 | 515 | 16.455 | XAMS | 954682 | |
23-Mar-2018 | 10:19:04 | 641 | 16.46 | XAMS | 954441 | |
23-Mar-2018 | 10:18:06 | 410 | 16.455 | XAMS | 953654 | |
23-Mar-2018 | 10:09:47 | 299 | 16.455 | XAMS | 945458 | |
23-Mar-2018 | 10:09:47 | 236 | 16.455 | XAMS | 945460 | |
23-Mar-2018 | 10:07:58 | 112 | 16.46 | XAMS | 943995 | |
23-Mar-2018 | 10:07:58 | 453 | 16.46 | XAMS | 943997 | |
23-Mar-2018 | 10:06:21 | 320 | 16.465 | XAMS | 942339 | |
23-Mar-2018 | 10:06:21 | 279 | 16.465 | XAMS | 942337 | |
23-Mar-2018 | 10:06:17 | 175 | 16.47 | XAMS | 942094 | |
23-Mar-2018 | 10:06:17 | 71 | 16.47 | XAMS | 942072 | |
23-Mar-2018 | 10:06:17 | 400 | 16.47 | XAMS | 942070 | |
23-Mar-2018 | 10:06:17 | 97 | 16.47 | XAMS | 942068 | |
23-Mar-2018 | 09:58:42 | 532 | 16.435 | XAMS | 933065 | |
23-Mar-2018 | 09:57:38 | 65 | 16.44 | XAMS | 931753 | |
23-Mar-2018 | 09:57:38 | 97 | 16.44 | XAMS | 931751 | |
23-Mar-2018 | 09:57:38 | 323 | 16.44 | XAMS | 931749 | |
23-Mar-2018 | 09:57:38 | 57 | 16.44 | XAMS | 931747 | |
23-Mar-2018 | 09:55:16 | 613 | 16.43 | XAMS | 929094 | |
23-Mar-2018 | 09:50:49 | 240 | 16.445 | XAMS | 924237 | |
23-Mar-2018 | 09:50:49 | 287 | 16.445 | XAMS | 924240 | |
23-Mar-2018 | 09:50:49 | 110 | 16.445 | XAMS | 924235 | |
23-Mar-2018 | 09:50:41 | 583 | 16.45 | XAMS | 923873 | |
23-Mar-2018 | 09:46:05 | 645 | 16.425 | XAMS | 918282 | |
23-Mar-2018 | 09:43:29 | 580 | 16.42 | XAMS | 915208 | |
23-Mar-2018 | 09:43:25 | 393 | 16.425 | XAMS | 915058 | |
23-Mar-2018 | 09:43:25 | 168 | 16.425 | XAMS | 915056 | |
23-Mar-2018 | 09:41:41 | 187 | 16.425 | XAMS | 912806 | |
23-Mar-2018 | 09:41:41 | 381 | 16.425 | XAMS | 912804 | |
23-Mar-2018 | 09:38:24 | 610 | 16.42 | XAMS | 909222 | |
23-Mar-2018 | 09:34:20 | 581 | 16.415 | XAMS | 904318 | |
23-Mar-2018 | 09:29:42 | 606 | 16.385 | XAMS | 899196 | |
23-Mar-2018 | 09:28:39 | 630 | 16.4 | XAMS | 898159 | |
23-Mar-2018 | 09:24:09 | 636 | 16.385 | XAMS | 893689 | |
23-Mar-2018 | 09:22:33 | 638 | 16.405 | XAMS | 891611 | |
23-Mar-2018 | 09:20:16 | 303 | 16.41 | XAMS | 888946 | |
23-Mar-2018 | 09:20:16 | 226 | 16.41 | XAMS | 888944 | |
23-Mar-2018 | 09:19:03 | 523 | 16.405 | XAMS | 887669 | |
23-Mar-2018 | 09:15:47 | 408 | 16.405 | XAMS | 884176 | |
23-Mar-2018 | 09:15:47 | 125 | 16.405 | XAMS | 884174 | |
23-Mar-2018 | 09:15:46 | 38 | 16.41 | XAMS | 884068 | |
23-Mar-2018 | 09:15:46 | 319 | 16.41 | XAMS | 884066 | |
23-Mar-2018 | 09:15:46 | 240 | 16.41 | XAMS | 884064 | |
23-Mar-2018 | 09:15:43 | 646 | 16.415 | XAMS | 883983 | |
23-Mar-2018 | 09:10:06 | 631 | 16.355 | XAMS | 877178 | |
23-Mar-2018 | 09:08:55 | 543 | 16.355 | XAMS | 876023 | |
23-Mar-2018 | 09:05:37 | 51 | 16.365 | XAMS | 872640 | |
23-Mar-2018 | 09:05:37 | 500 | 16.365 | XAMS | 872638 | |
23-Mar-2018 | 09:05:37 | 75 | 16.365 | XAMS | 872636 | |
23-Mar-2018 | 09:01:46 | 304 | 16.36 | XAMS | 868390 | |
23-Mar-2018 | 09:01:46 | 294 | 16.36 | XAMS | 868388 | |
23-Mar-2018 | 09:01:26 | 550 | 16.365 | XAMS | 867918 | |
23-Mar-2018 | 09:00:50 | 532 | 16.365 | XAMS | 867358 | |
23-Mar-2018 | 08:55:04 | 556 | 16.335 | XAMS | 860086 | |
23-Mar-2018 | 08:54:53 | 626 | 16.335 | XAMS | 859883 | |
23-Mar-2018 | 08:53:21 | 625 | 16.34 | XAMS | 857601 | |
23-Mar-2018 | 08:51:28 | 311 | 16.345 | XAMS | 853668 | |
23-Mar-2018 | 08:51:28 | 319 | 16.345 | XAMS | 853666 | |
23-Mar-2018 | 08:48:58 | 467 | 16.335 | XAMS | 850062 | |
23-Mar-2018 | 08:48:58 | 149 | 16.335 | XAMS | 850060 | |
23-Mar-2018 | 08:47:37 | 59 | 16.33 | XAMS | 848374 | |
23-Mar-2018 | 08:47:37 | 285 | 16.33 | XAMS | 848372 | |
23-Mar-2018 | 08:45:08 | 539 | 16.34 | XAMS | 844867 | |
23-Mar-2018 | 08:42:13 | 574 | 16.33 | XAMS | 840821 | |
23-Mar-2018 | 08:39:25 | 545 | 16.34 | XAMS | 836445 | |
23-Mar-2018 | 08:39:02 | 139 | 16.345 | XAMS | 835987 | |
23-Mar-2018 | 08:39:02 | 440 | 16.345 | XAMS | 835985 | |
23-Mar-2018 | 08:35:53 | 359 | 16.34 | XAMS | 831422 | |
23-Mar-2018 | 08:35:53 | 233 | 16.34 | XAMS | 831420 | |
23-Mar-2018 | 08:35:53 | 280 | 16.34 | XAMS | 831406 | |
23-Mar-2018 | 08:35:53 | 292 | 16.34 | XAMS | 831400 | |
23-Mar-2018 | 08:32:35 | 583 | 16.305 | XAMS | 826505 | |
23-Mar-2018 | 08:31:34 | 638 | 16.315 | XAMS | 825230 | |
23-Mar-2018 | 08:30:03 | 191 | 16.325 | XAMS | 823162 | |
23-Mar-2018 | 08:30:03 | 400 | 16.325 | XAMS | 823160 | |
23-Mar-2018 | 08:30:03 | 453 | 16.33 | XAMS | 822999 | |
23-Mar-2018 | 08:30:03 | 151 | 16.33 | XAMS | 822997 | |
23-Mar-2018 | 08:27:56 | 582 | 16.31 | XAMS | 820151 | |
23-Mar-2018 | 08:26:27 | 622 | 16.315 | XAMS | 818139 | |
23-Mar-2018 | 08:23:44 | 588 | 16.34 | XAMS | 813529 | |
23-Mar-2018 | 08:23:34 | 18 | 16.34 | XAMS | 813245 | |
23-Mar-2018 | 08:22:48 | 535 | 16.355 | XAMS | 811459 | |
23-Mar-2018 | 08:21:40 | 86 | 16.375 | XAMS | 809410 | |
23-Mar-2018 | 08:21:40 | 448 | 16.375 | XAMS | 809412 | |
23-Mar-2018 | 08:21:27 | 350 | 16.38 | XAMS | 808639 | |
23-Mar-2018 | 08:21:27 | 224 | 16.38 | XAMS | 808637 | |
23-Mar-2018 | 08:20:31 | 736 | 16.385 | XAMS | 807867 | |
23-Mar-2018 | 08:15:20 | 494 | 16.365 | XAMS | 801002 | |
23-Mar-2018 | 08:15:20 | 87 | 16.365 | XAMS | 801000 | |
23-Mar-2018 | 08:15:20 | 18 | 16.365 | XAMS | 800998 | |
23-Mar-2018 | 08:12:54 | 409 | 16.38 | XAMS | 797372 | |
23-Mar-2018 | 08:12:41 | 190 | 16.38 | XAMS | 797080 | |
23-Mar-2018 | 08:11:42 | 610 | 16.395 | XAMS | 795802 | |
23-Mar-2018 | 08:09:20 | 627 | 16.405 | XAMS | 792509 | |
23-Mar-2018 | 08:08:48 | 562 | 16.41 | XAMS | 791759 | |
23-Mar-2018 | 08:07:33 | 646 | 16.415 | XAMS | 790327 | |
23-Mar-2018 | 08:04:50 | 221 | 16.415 | XAMS | 785881 | |
23-Mar-2018 | 08:04:50 | 414 | 16.415 | XAMS | 785883 | |
23-Mar-2018 | 08:03:32 | 653 | 16.42 | XAMS | 782982 | |
23-Mar-2018 | 07:58:47 | 642 | 16.395 | XAMS | 774764 | |
23-Mar-2018 | 07:57:22 | 696 | 16.4 | XAMS | 772008 | |
23-Mar-2018 | 07:56:56 | 263 | 16.405 | XAMS | 771345 | |
23-Mar-2018 | 07:56:56 | 344 | 16.405 | XAMS | 771343 | |
23-Mar-2018 | 07:54:50 | 624 | 16.405 | XAMS | 767547 | |
23-Mar-2018 | 07:54:03 | 534 | 16.415 | XAMS | 765697 | |
23-Mar-2018 | 07:51:51 | 641 | 16.43 | XAMS | 761860 | |
23-Mar-2018 | 07:50:46 | 306 | 16.435 | XAMS | 760167 | |
23-Mar-2018 | 07:50:46 | 253 | 16.435 | XAMS | 760165 | |
23-Mar-2018 | 07:49:14 | 629 | 16.435 | XAMS | 757089 | |
23-Mar-2018 | 07:48:11 | 55 | 16.445 | XAMS | 755098 | |
23-Mar-2018 | 07:48:11 | 400 | 16.445 | XAMS | 755096 | |
23-Mar-2018 | 07:48:11 | 115 | 16.445 | XAMS | 755094 | |
23-Mar-2018 | 07:47:10 | 608 | 16.445 | XAMS | 753408 | |
23-Mar-2018 | 07:46:09 | 663 | 16.445 | XAMS | 751802 | |
23-Mar-2018 | 07:45:03 | 642 | 16.445 | XAMS | 749150 | |
23-Mar-2018 | 07:43:06 | 548 | 16.445 | XAMS | 745761 | |
23-Mar-2018 | 07:41:49 | 629 | 16.44 | XAMS | 742886 | |
23-Mar-2018 | 07:41:48 | 571 | 16.445 | XAMS | 742873 | |
23-Mar-2018 | 07:40:04 | 548 | 16.44 | XAMS | 740175 | |
23-Mar-2018 | 07:38:56 | 376 | 16.43 | XAMS | 738079 | |
23-Mar-2018 | 07:38:55 | 214 | 16.43 | XAMS | 737974 | |
23-Mar-2018 | 07:38:37 | 523 | 16.43 | XAMS | 737262 | |
23-Mar-2018 | 07:36:22 | 17 | 16.425 | XAMS | 733585 | |
23-Mar-2018 | 07:36:22 | 353 | 16.425 | XAMS | 733583 | |
23-Mar-2018 | 07:36:22 | 262 | 16.425 | XAMS | 733581 | |
23-Mar-2018 | 07:34:13 | 549 | 16.42 | XAMS | 729377 | |
23-Mar-2018 | 07:33:47 | 608 | 16.43 | XAMS | 728386 | |
23-Mar-2018 | 07:31:07 | 409 | 16.43 | XAMS | 723384 | |
23-Mar-2018 | 07:31:07 | 41 | 16.43 | XAMS | 723382 | |
23-Mar-2018 | 07:31:07 | 196 | 16.43 | XAMS | 723380 | |
23-Mar-2018 | 07:30:29 | 645 | 16.43 | XAMS | 722399 | |
23-Mar-2018 | 07:29:23 | 376 | 16.435 | XAMS | 720485 | |
23-Mar-2018 | 07:29:23 | 244 | 16.435 | XAMS | 720483 | |
23-Mar-2018 | 07:28:17 | 452 | 16.425 | XAMS | 718701 | |
23-Mar-2018 | 07:26:20 | 519 | 16.43 | XAMS | 714919 | |
23-Mar-2018 | 07:26:20 | 125 | 16.43 | XAMS | 714917 | |
23-Mar-2018 | 07:25:53 | 520 | 16.435 | XAMS | 714265 | |
23-Mar-2018 | 07:23:35 | 227 | 16.425 | XAMS | 710332 | |
23-Mar-2018 | 07:23:35 | 349 | 16.425 | XAMS | 710330 | |
23-Mar-2018 | 07:23:27 | 568 | 16.43 | XAMS | 710176 | |
23-Mar-2018 | 07:22:01 | 607 | 16.425 | XAMS | 706981 | |
23-Mar-2018 | 07:22:00 | 520 | 16.43 | XAMS | 706756 | |
23-Mar-2018 | 07:20:26 | 592 | 16.44 | XAMS | 704063 | |
23-Mar-2018 | 07:19:08 | 623 | 16.435 | XAMS | 701426 | |
23-Mar-2018 | 07:17:56 | 189 | 16.455 | XAMS | 698844 | |
23-Mar-2018 | 07:17:56 | 334 | 16.455 | XAMS | 698842 | |
23-Mar-2018 | 07:17:53 | 122 | 16.455 | XAMS | 698764 | |
23-Mar-2018 | 07:17:09 | 549 | 16.455 | XAMS | 697565 | |
23-Mar-2018 | 07:16:36 | 132 | 16.46 | XAMS | 696468 | |
23-Mar-2018 | 07:16:36 | 501 | 16.46 | XAMS | 696466 | |
23-Mar-2018 | 07:15:15 | 590 | 16.455 | XAMS | 694098 | |
23-Mar-2018 | 07:13:13 | 609 | 16.47 | XAMS | 690902 | |
23-Mar-2018 | 07:10:09 | 421 | 16.45 | XAMS | 686101 | |
23-Mar-2018 | 07:08:31 | 107 | 16.435 | XAMS | 683036 | |
23-Mar-2018 | 07:08:31 | 144 | 16.435 | XAMS | 683034 | |
23-Mar-2018 | 07:04:23 | 608 | 16.42 | XAMS | 673943 | |
23-Mar-2018 | 07:03:59 | 646 | 16.425 | XAMS | 673236 |
Related Shares:
Relx