13th Apr 2017 17:13
13 April 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 157,898 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1583.9762 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 69,101,292 ordinary shares in treasury, and has 1,075,627,963 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 9,686,005 shares.
RELX NV announces that today it purchased through UBS Limited 140,586 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.6739 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 61,832,016 ordinary shares in treasury, and has 959,014,710 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 8,627,638 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: | 13 April 2017 |
Number of ordinary shares purchased: | 157,898 |
Volume weighted average price paid per share (p): | 1583.9762 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
13-Apr-2017 | 15:28:34 | 81 | 1581.00 | XLON | 1036562 | |
13-Apr-2017 | 15:28:34 | 1,775 | 1581.00 | XLON | 1036560 | |
13-Apr-2017 | 15:24:02 | 1,045 | 1581.00 | XLON | 1024594 | |
13-Apr-2017 | 15:23:44 | 1,466 | 1581.00 | XLON | 1023813 | |
13-Apr-2017 | 15:23:44 | 1,496 | 1581.00 | XLON | 1023816 | |
13-Apr-2017 | 15:23:05 | 1,343 | 1581.00 | XLON | 1022133 | |
13-Apr-2017 | 15:23:05 | 1,490 | 1581.00 | XLON | 1022131 | |
13-Apr-2017 | 15:15:14 | 683 | 1581.00 | XLON | 1000048 | |
13-Apr-2017 | 15:15:14 | 830 | 1581.00 | XLON | 1000046 | |
13-Apr-2017 | 15:15:14 | 1,464 | 1581.00 | XLON | 1000044 | |
13-Apr-2017 | 15:15:14 | 1,403 | 1581.00 | XLON | 1000042 | |
13-Apr-2017 | 15:15:14 | 280 | 1581.00 | XLON | 1000040 | |
13-Apr-2017 | 15:15:14 | 1,900 | 1581.00 | XLON | 1000038 | |
13-Apr-2017 | 15:14:19 | 122 | 1582.00 | XLON | 997870 | |
13-Apr-2017 | 15:14:19 | 1,000 | 1582.00 | XLON | 997860 | |
13-Apr-2017 | 15:14:19 | 542 | 1582.00 | XLON | 997856 | |
13-Apr-2017 | 15:14:19 | 952 | 1582.00 | XLON | 997858 | |
13-Apr-2017 | 15:14:19 | 159 | 1582.00 | XLON | 997854 | |
13-Apr-2017 | 15:14:19 | 513 | 1582.00 | XLON | 997862 | |
13-Apr-2017 | 15:14:19 | 731 | 1582.00 | XLON | 997864 | |
13-Apr-2017 | 15:14:19 | 1,512 | 1582.00 | XLON | 997866 | |
13-Apr-2017 | 15:14:19 | 128 | 1582.00 | XLON | 997868 | |
13-Apr-2017 | 14:55:03 | 204 | 1582.00 | XLON | 956271 | |
13-Apr-2017 | 14:55:03 | 1,307 | 1582.00 | XLON | 956269 | |
13-Apr-2017 | 14:55:03 | 207 | 1582.00 | XLON | 956267 | |
13-Apr-2017 | 14:55:03 | 1,201 | 1582.00 | XLON | 956265 | |
13-Apr-2017 | 14:55:03 | 2,136 | 1582.00 | XLON | 956263 | |
13-Apr-2017 | 14:40:12 | 1,276 | 1582.00 | XLON | 928734 | |
13-Apr-2017 | 14:33:15 | 448 | 1582.00 | XLON | 916685 | |
13-Apr-2017 | 14:33:15 | 945 | 1582.00 | XLON | 916683 | |
13-Apr-2017 | 14:30:11 | 125 | 1583.00 | XLON | 911431 | |
13-Apr-2017 | 14:30:11 | 108 | 1583.00 | XLON | 911429 | |
13-Apr-2017 | 14:30:11 | 500 | 1583.00 | XLON | 911427 | |
13-Apr-2017 | 14:30:11 | 766 | 1583.00 | XLON | 911425 | |
13-Apr-2017 | 14:26:11 | 1,264 | 1583.00 | XLON | 903688 | |
13-Apr-2017 | 14:25:34 | 36 | 1584.00 | XLON | 902403 | |
13-Apr-2017 | 14:25:34 | 1,100 | 1584.00 | XLON | 902401 | |
13-Apr-2017 | 14:25:34 | 378 | 1584.00 | XLON | 902399 | |
13-Apr-2017 | 14:18:07 | 1,403 | 1585.00 | XLON | 887672 | |
13-Apr-2017 | 14:15:44 | 1,417 | 1586.00 | XLON | 883832 | |
13-Apr-2017 | 14:15:39 | 683 | 1586.00 | XLON | 883710 | |
13-Apr-2017 | 14:15:31 | 506 | 1586.00 | XLON | 883440 | |
13-Apr-2017 | 14:15:05 | 203 | 1586.00 | XLON | 882587 | |
13-Apr-2017 | 14:13:56 | 987 | 1586.00 | XLON | 880724 | |
13-Apr-2017 | 14:13:56 | 1,351 | 1586.00 | XLON | 880722 | |
13-Apr-2017 | 14:05:52 | 1,610 | 1586.00 | XLON | 867381 | |
13-Apr-2017 | 14:05:52 | 126 | 1586.00 | XLON | 867379 | |
13-Apr-2017 | 14:05:52 | 186 | 1586.00 | XLON | 867377 | |
13-Apr-2017 | 14:03:00 | 539 | 1586.00 | XLON | 862295 | |
13-Apr-2017 | 14:03:00 | 465 | 1586.00 | XLON | 862293 | |
13-Apr-2017 | 14:03:00 | 1,100 | 1586.00 | XLON | 862297 | |
13-Apr-2017 | 14:03:00 | 586 | 1586.00 | XLON | 862299 | |
13-Apr-2017 | 14:03:00 | 441 | 1586.00 | XLON | 862291 | |
13-Apr-2017 | 13:55:50 | 1,522 | 1585.00 | XLON | 847974 | |
13-Apr-2017 | 13:47:01 | 1,085 | 1585.00 | XLON | 833284 | |
13-Apr-2017 | 13:47:01 | 1,000 | 1585.00 | XLON | 833282 | |
13-Apr-2017 | 13:47:01 | 1,534 | 1585.00 | XLON | 833278 | |
13-Apr-2017 | 13:47:01 | 4,985 | 1585.00 | XLON | 833276 | |
13-Apr-2017 | 13:47:01 | 1,362 | 1585.00 | XLON | 833274 | |
13-Apr-2017 | 13:15:17 | 1,489 | 1584.00 | XLON | 786791 | |
13-Apr-2017 | 13:14:44 | 354 | 1584.00 | XLON | 786105 | |
13-Apr-2017 | 13:14:44 | 1,071 | 1584.00 | XLON | 786103 | |
13-Apr-2017 | 13:09:57 | 1,449 | 1584.00 | XLON | 782036 | |
13-Apr-2017 | 13:09:57 | 679 | 1584.00 | XLON | 782034 | |
13-Apr-2017 | 13:09:57 | 318 | 1584.00 | XLON | 782032 | |
13-Apr-2017 | 13:09:57 | 1,541 | 1584.00 | XLON | 782030 | |
13-Apr-2017 | 13:09:57 | 417 | 1584.00 | XLON | 782028 | |
13-Apr-2017 | 13:05:19 | 986 | 1584.00 | XLON | 778016 | |
13-Apr-2017 | 13:05:19 | 2,007 | 1584.00 | XLON | 778014 | |
13-Apr-2017 | 12:34:00 | 1,431 | 1583.00 | XLON | 749993 | |
13-Apr-2017 | 12:29:59 | 1,366 | 1582.00 | XLON | 746877 | |
13-Apr-2017 | 12:20:05 | 1,262 | 1583.00 | XLON | 738189 | |
13-Apr-2017 | 12:12:27 | 945 | 1583.00 | XLON | 731984 | |
13-Apr-2017 | 12:12:27 | 332 | 1583.00 | XLON | 731982 | |
13-Apr-2017 | 12:08:24 | 800 | 1583.00 | XLON | 728702 | |
13-Apr-2017 | 12:08:24 | 159 | 1583.00 | XLON | 728698 | |
13-Apr-2017 | 12:08:24 | 1,400 | 1583.00 | XLON | 728696 | |
13-Apr-2017 | 12:08:24 | 1,390 | 1583.00 | XLON | 728693 | |
13-Apr-2017 | 12:04:54 | 1,256 | 1583.00 | XLON | 726032 | |
13-Apr-2017 | 12:04:54 | 2,178 | 1583.00 | XLON | 726030 | |
13-Apr-2017 | 11:57:02 | 98 | 1583.00 | XLON | 720047 | |
13-Apr-2017 | 11:57:02 | 56 | 1583.00 | XLON | 720045 | |
13-Apr-2017 | 11:57:02 | 435 | 1583.00 | XLON | 720049 | |
13-Apr-2017 | 11:57:02 | 890 | 1583.00 | XLON | 720041 | |
13-Apr-2017 | 11:57:02 | 2,600 | 1583.00 | XLON | 720043 | |
13-Apr-2017 | 11:33:30 | 1,480 | 1581.00 | XLON | 703850 | |
13-Apr-2017 | 11:17:22 | 382 | 1582.00 | XLON | 692717 | |
13-Apr-2017 | 11:17:22 | 75 | 1582.00 | XLON | 692715 | |
13-Apr-2017 | 11:17:22 | 909 | 1582.00 | XLON | 692719 | |
13-Apr-2017 | 11:10:23 | 1,027 | 1582.00 | XLON | 687968 | |
13-Apr-2017 | 11:10:23 | 513 | 1582.00 | XLON | 687966 | |
13-Apr-2017 | 11:04:47 | 1,100 | 1582.00 | XLON | 684053 | |
13-Apr-2017 | 11:04:47 | 250 | 1582.00 | XLON | 684055 | |
13-Apr-2017 | 11:04:47 | 44 | 1582.00 | XLON | 684057 | |
13-Apr-2017 | 11:04:47 | 1,527 | 1582.00 | XLON | 684041 | |
13-Apr-2017 | 10:50:03 | 1,432 | 1582.00 | XLON | 669674 | |
13-Apr-2017 | 10:48:31 | 1,286 | 1582.00 | XLON | 668358 | |
13-Apr-2017 | 10:45:50 | 1,098 | 1583.00 | XLON | 666008 | |
13-Apr-2017 | 10:45:37 | 391 | 1583.00 | XLON | 665866 | |
13-Apr-2017 | 10:40:44 | 1,511 | 1582.00 | XLON | 661346 | |
13-Apr-2017 | 10:37:15 | 1,431 | 1583.00 | XLON | 658289 | |
13-Apr-2017 | 10:24:59 | 226 | 1583.00 | XLON | 646685 | |
13-Apr-2017 | 10:24:59 | 250 | 1583.00 | XLON | 646679 | |
13-Apr-2017 | 10:24:59 | 250 | 1583.00 | XLON | 646683 | |
13-Apr-2017 | 10:24:59 | 800 | 1583.00 | XLON | 646681 | |
13-Apr-2017 | 10:24:59 | 1,402 | 1583.00 | XLON | 646673 | |
13-Apr-2017 | 10:20:09 | 1,428 | 1583.00 | XLON | 641726 | |
13-Apr-2017 | 10:09:41 | 1,518 | 1584.00 | XLON | 631111 | |
13-Apr-2017 | 10:04:20 | 1,486 | 1584.00 | XLON | 626339 | |
13-Apr-2017 | 09:43:11 | 1,384 | 1584.00 | XLON | 600421 | |
13-Apr-2017 | 09:41:46 | 289 | 1584.00 | XLON | 598660 | |
13-Apr-2017 | 09:41:46 | 1,100 | 1584.00 | XLON | 598658 | |
13-Apr-2017 | 09:38:46 | 1,468 | 1584.00 | XLON | 595448 | |
13-Apr-2017 | 09:26:53 | 1,312 | 1584.00 | XLON | 579705 | |
13-Apr-2017 | 09:21:05 | 1,423 | 1583.00 | XLON | 569522 | |
13-Apr-2017 | 09:15:56 | 1,291 | 1584.00 | XLON | 562981 | |
13-Apr-2017 | 09:15:56 | 336 | 1584.00 | XLON | 562979 | |
13-Apr-2017 | 09:15:23 | 980 | 1584.00 | XLON | 562588 | |
13-Apr-2017 | 09:14:01 | 208 | 1584.00 | XLON | 561330 | |
13-Apr-2017 | 09:06:13 | 1,256 | 1584.00 | XLON | 551515 | |
13-Apr-2017 | 09:01:24 | 1,336 | 1585.00 | XLON | 546630 | |
13-Apr-2017 | 08:59:56 | 1,358 | 1586.00 | XLON | 544818 | |
13-Apr-2017 | 08:53:23 | 1,534 | 1586.00 | XLON | 537246 | |
13-Apr-2017 | 08:44:38 | 1,270 | 1586.00 | XLON | 528428 | |
13-Apr-2017 | 08:36:26 | 333 | 1586.00 | XLON | 519544 | |
13-Apr-2017 | 08:36:26 | 48 | 1586.00 | XLON | 519542 | |
13-Apr-2017 | 08:36:26 | 122 | 1586.00 | XLON | 519540 | |
13-Apr-2017 | 08:36:26 | 798 | 1586.00 | XLON | 519538 | |
13-Apr-2017 | 08:34:58 | 1,403 | 1586.00 | XLON | 517847 | |
13-Apr-2017 | 08:28:18 | 1,344 | 1586.00 | XLON | 511389 | |
13-Apr-2017 | 08:26:03 | 402 | 1586.00 | XLON | 509069 | |
13-Apr-2017 | 08:26:03 | 500 | 1586.00 | XLON | 509067 | |
13-Apr-2017 | 08:26:03 | 600 | 1586.00 | XLON | 509065 | |
13-Apr-2017 | 08:26:03 | 1,318 | 1586.00 | XLON | 509063 | |
13-Apr-2017 | 08:18:24 | 1,407 | 1585.00 | XLON | 501641 | |
13-Apr-2017 | 08:17:26 | 1,520 | 1586.00 | XLON | 500215 | |
13-Apr-2017 | 08:13:33 | 1,264 | 1586.00 | XLON | 496450 | |
13-Apr-2017 | 08:09:43 | 169 | 1588.00 | XLON | 492737 | |
13-Apr-2017 | 08:09:43 | 1,313 | 1588.00 | XLON | 492729 | |
13-Apr-2017 | 08:07:57 | 1,343 | 1588.00 | XLON | 490239 | |
13-Apr-2017 | 07:59:40 | 1,103 | 1587.00 | XLON | 481204 | |
13-Apr-2017 | 07:59:40 | 100 | 1587.00 | XLON | 481202 | |
13-Apr-2017 | 07:59:40 | 100 | 1587.00 | XLON | 481200 | |
13-Apr-2017 | 07:59:40 | 286 | 1587.00 | XLON | 481192 | |
13-Apr-2017 | 07:59:40 | 1,291 | 1587.00 | XLON | 481194 | |
13-Apr-2017 | 07:56:52 | 1,502 | 1587.00 | XLON | 476783 | |
13-Apr-2017 | 07:50:10 | 1,383 | 1586.00 | XLON | 467499 | |
13-Apr-2017 | 07:43:37 | 1,531 | 1586.00 | XLON | 459351 | |
13-Apr-2017 | 07:41:24 | 1,368 | 1586.00 | XLON | 456954 | |
13-Apr-2017 | 07:40:14 | 1,192 | 1586.00 | XLON | 455615 | |
13-Apr-2017 | 07:40:14 | 147 | 1586.00 | XLON | 455611 | |
13-Apr-2017 | 07:34:36 | 431 | 1583.00 | XLON | 446865 | |
13-Apr-2017 | 07:34:36 | 918 | 1583.00 | XLON | 446863 | |
13-Apr-2017 | 07:27:39 | 1,343 | 1583.00 | XLON | 436011 | |
13-Apr-2017 | 07:26:17 | 1,063 | 1583.00 | XLON | 433387 | |
13-Apr-2017 | 07:26:17 | 470 | 1583.00 | XLON | 433385 | |
13-Apr-2017 | 07:20:46 | 651 | 1584.00 | XLON | 424471 | |
13-Apr-2017 | 07:20:46 | 600 | 1584.00 | XLON | 424469 | |
13-Apr-2017 | 07:15:02 | 1,556 | 1585.00 | XLON | 415561 | |
13-Apr-2017 | 07:07:04 | 1,059 | 1587.00 | XLON | 402602 | |
13-Apr-2017 | 07:07:04 | 240 | 1587.00 | XLON | 402600 | |
13-Apr-2017 | 07:07:01 | 1,327 | 1588.00 | XLON | 402376 | |
13-Apr-2017 | 07:02:03 | 1,586 | 1589.00 | XLON | 391522 | |
13-Apr-2017 | 07:01:57 | 517 | 1590.00 | XLON | 391261 | |
13-Apr-2017 | 07:01:57 | 973 | 1590.00 | XLON | 391259 |
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: | 13 April 2017 |
Number of ordinary shares purchased: | 140,586 |
Volume weighted average price paid per share (€): | 17.6739 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
13-Apr-2017 | 15:28:23 | 627 | 17.635 | XAMS | 1035982 | |
13-Apr-2017 | 15:27:26 | 458 | 17.635 | XAMS | 1033492 | |
13-Apr-2017 | 15:27:26 | 570 | 17.635 | XAMS | 1033490 | |
13-Apr-2017 | 15:25:00 | 26 | 17.63 | XAMS | 1027302 | |
13-Apr-2017 | 15:25:00 | 710 | 17.63 | XAMS | 1027300 | |
13-Apr-2017 | 15:24:47 | 717 | 17.635 | XAMS | 1026837 | |
13-Apr-2017 | 15:24:47 | 292 | 17.635 | XAMS | 1026728 | |
13-Apr-2017 | 15:24:37 | 47 | 17.635 | XAMS | 1026296 | |
13-Apr-2017 | 15:24:37 | 400 | 17.635 | XAMS | 1026294 | |
13-Apr-2017 | 15:21:16 | 373 | 17.64 | XAMS | 1017644 | |
13-Apr-2017 | 15:21:16 | 400 | 17.64 | XAMS | 1017642 | |
13-Apr-2017 | 15:21:16 | 661 | 17.64 | XAMS | 1017640 | |
13-Apr-2017 | 15:18:58 | 344 | 17.64 | XAMS | 1009702 | |
13-Apr-2017 | 15:18:58 | 400 | 17.64 | XAMS | 1009699 | |
13-Apr-2017 | 15:18:58 | 785 | 17.64 | XAMS | 1009697 | |
13-Apr-2017 | 15:17:10 | 668 | 17.635 | XAMS | 1005213 | |
13-Apr-2017 | 15:16:45 | 892 | 17.635 | XAMS | 1004241 | |
13-Apr-2017 | 15:16:45 | 684 | 17.635 | XAMS | 1004239 | |
13-Apr-2017 | 15:15:14 | 312 | 17.635 | XAMS | 1000052 | |
13-Apr-2017 | 15:15:14 | 772 | 17.635 | XAMS | 1000050 | |
13-Apr-2017 | 15:14:26 | 341 | 17.635 | XAMS | 998068 | |
13-Apr-2017 | 15:11:17 | 877 | 17.64 | XAMS | 991395 | |
13-Apr-2017 | 15:11:17 | 16 | 17.64 | XAMS | 991393 | |
13-Apr-2017 | 15:08:36 | 775 | 17.64 | XAMS | 985816 | |
13-Apr-2017 | 15:06:19 | 1013 | 17.645 | XAMS | 980719 | |
13-Apr-2017 | 15:06:19 | 82 | 17.645 | XAMS | 980717 | |
13-Apr-2017 | 15:06:19 | 719 | 17.645 | XAMS | 980715 | |
13-Apr-2017 | 15:06:19 | 1278 | 17.645 | XAMS | 980711 | |
13-Apr-2017 | 15:02:31 | 202 | 17.64 | XAMS | 972697 | |
13-Apr-2017 | 15:00:25 | 52 | 17.635 | XAMS | 967528 | |
13-Apr-2017 | 14:58:29 | 448 | 17.635 | XAMS | 962531 | |
13-Apr-2017 | 14:56:29 | 688 | 17.64 | XAMS | 958549 | |
13-Apr-2017 | 14:54:55 | 857 | 17.645 | XAMS | 955951 | |
13-Apr-2017 | 14:54:52 | 738 | 17.65 | XAMS | 955876 | |
13-Apr-2017 | 14:50:26 | 374 | 17.655 | XAMS | 948645 | |
13-Apr-2017 | 14:50:26 | 301 | 17.655 | XAMS | 948647 | |
13-Apr-2017 | 14:48:59 | 400 | 17.66 | XAMS | 946078 | |
13-Apr-2017 | 14:48:59 | 358 | 17.66 | XAMS | 946080 | |
13-Apr-2017 | 14:48:59 | 678 | 17.66 | XAMS | 946063 | |
13-Apr-2017 | 14:48:59 | 285 | 17.66 | XAMS | 946061 | |
13-Apr-2017 | 14:48:59 | 466 | 17.66 | XAMS | 946059 | |
13-Apr-2017 | 14:40:12 | 757 | 17.655 | XAMS | 928736 | |
13-Apr-2017 | 14:39:47 | 746 | 17.66 | XAMS | 927815 | |
13-Apr-2017 | 14:39:47 | 693 | 17.66 | XAMS | 927813 | |
13-Apr-2017 | 14:37:18 | 664 | 17.66 | XAMS | 923400 | |
13-Apr-2017 | 14:31:54 | 778 | 17.66 | XAMS | 914606 | |
13-Apr-2017 | 14:31:54 | 25 | 17.66 | XAMS | 914604 | |
13-Apr-2017 | 14:31:09 | 691 | 17.66 | XAMS | 913109 | |
13-Apr-2017 | 14:29:59 | 746 | 17.665 | XAMS | 911051 | |
13-Apr-2017 | 14:29:01 | 660 | 17.67 | XAMS | 909187 | |
13-Apr-2017 | 14:29:01 | 816 | 17.67 | XAMS | 909185 | |
13-Apr-2017 | 14:25:34 | 785 | 17.675 | XAMS | 902397 | |
13-Apr-2017 | 14:18:48 | 462 | 17.675 | XAMS | 888664 | |
13-Apr-2017 | 14:18:48 | 302 | 17.675 | XAMS | 888666 | |
13-Apr-2017 | 14:15:51 | 359 | 17.68 | XAMS | 883961 | |
13-Apr-2017 | 14:15:51 | 400 | 17.68 | XAMS | 883959 | |
13-Apr-2017 | 14:15:51 | 425 | 17.68 | XAMS | 883957 | |
13-Apr-2017 | 14:15:51 | 400 | 17.68 | XAMS | 883955 | |
13-Apr-2017 | 14:15:51 | 309 | 17.68 | XAMS | 883952 | |
13-Apr-2017 | 14:15:51 | 398 | 17.68 | XAMS | 883950 | |
13-Apr-2017 | 14:15:51 | 142 | 17.68 | XAMS | 883948 | |
13-Apr-2017 | 14:15:39 | 570 | 17.68 | XAMS | 883726 | |
13-Apr-2017 | 14:15:39 | 643 | 17.68 | XAMS | 883724 | |
13-Apr-2017 | 14:06:06 | 752 | 17.68 | XAMS | 867789 | |
13-Apr-2017 | 14:06:05 | 693 | 17.685 | XAMS | 867762 | |
13-Apr-2017 | 14:03:39 | 279 | 17.68 | XAMS | 863600 | |
13-Apr-2017 | 14:00:27 | 757 | 17.68 | XAMS | 856626 | |
13-Apr-2017 | 14:00:27 | 683 | 17.685 | XAMS | 856624 | |
13-Apr-2017 | 14:00:11 | 991 | 17.685 | XAMS | 855950 | |
13-Apr-2017 | 13:55:51 | 784 | 17.68 | XAMS | 847982 | |
13-Apr-2017 | 13:55:50 | 641 | 17.685 | XAMS | 847972 | |
13-Apr-2017 | 13:54:50 | 284 | 17.685 | XAMS | 846290 | |
13-Apr-2017 | 13:52:46 | 340 | 17.685 | XAMS | 843205 | |
13-Apr-2017 | 13:52:35 | 92 | 17.685 | XAMS | 842903 | |
13-Apr-2017 | 13:49:22 | 651 | 17.685 | XAMS | 836774 | |
13-Apr-2017 | 13:47:01 | 547 | 17.68 | XAMS | 833292 | |
13-Apr-2017 | 13:47:01 | 152 | 17.68 | XAMS | 833290 | |
13-Apr-2017 | 13:46:28 | 188 | 17.685 | XAMS | 832283 | |
13-Apr-2017 | 13:46:28 | 534 | 17.685 | XAMS | 832281 | |
13-Apr-2017 | 13:46:28 | 316 | 17.685 | XAMS | 832277 | |
13-Apr-2017 | 13:46:28 | 40 | 17.685 | XAMS | 832279 | |
13-Apr-2017 | 13:46:23 | 463 | 17.685 | XAMS | 832170 | |
13-Apr-2017 | 13:46:23 | 249 | 17.685 | XAMS | 832168 | |
13-Apr-2017 | 13:46:23 | 266 | 17.685 | XAMS | 832166 | |
13-Apr-2017 | 13:46:23 | 205 | 17.685 | XAMS | 832164 | |
13-Apr-2017 | 13:46:23 | 6 | 17.685 | XAMS | 832162 | |
13-Apr-2017 | 13:46:23 | 49 | 17.685 | XAMS | 832160 | |
13-Apr-2017 | 13:46:23 | 853 | 17.685 | XAMS | 832158 | |
13-Apr-2017 | 13:33:26 | 605 | 17.665 | XAMS | 810656 | |
13-Apr-2017 | 13:33:26 | 40 | 17.665 | XAMS | 810651 | |
13-Apr-2017 | 13:33:26 | 327 | 17.665 | XAMS | 810645 | |
13-Apr-2017 | 13:33:26 | 414 | 17.665 | XAMS | 810643 | |
13-Apr-2017 | 13:31:42 | 328 | 17.665 | XAMS | 807806 | |
13-Apr-2017 | 13:31:42 | 400 | 17.665 | XAMS | 807804 | |
13-Apr-2017 | 13:31:42 | 745 | 17.665 | XAMS | 807801 | |
13-Apr-2017 | 13:30:09 | 771 | 17.665 | XAMS | 804557 | |
13-Apr-2017 | 13:30:09 | 678 | 17.665 | XAMS | 804555 | |
13-Apr-2017 | 13:25:06 | 2 | 17.665 | XAMS | 796868 | |
13-Apr-2017 | 13:22:38 | 638 | 17.665 | XAMS | 794634 | |
13-Apr-2017 | 13:21:41 | 693 | 17.67 | XAMS | 793640 | |
13-Apr-2017 | 13:17:00 | 692 | 17.665 | XAMS | 788457 | |
13-Apr-2017 | 13:14:24 | 129 | 17.68 | XAMS | 785734 | |
13-Apr-2017 | 13:14:24 | 57 | 17.68 | XAMS | 785732 | |
13-Apr-2017 | 13:14:24 | 57 | 17.68 | XAMS | 785730 | |
13-Apr-2017 | 13:14:24 | 475 | 17.68 | XAMS | 785728 | |
13-Apr-2017 | 13:14:12 | 265 | 17.675 | XAMS | 785564 | |
13-Apr-2017 | 13:13:25 | 478 | 17.675 | XAMS | 784914 | |
13-Apr-2017 | 13:08:18 | 661 | 17.685 | XAMS | 780562 | |
13-Apr-2017 | 13:08:18 | 652 | 17.685 | XAMS | 780541 | |
13-Apr-2017 | 13:04:58 | 690 | 17.685 | XAMS | 777600 | |
13-Apr-2017 | 13:04:58 | 703 | 17.685 | XAMS | 777598 | |
13-Apr-2017 | 13:00:21 | 214 | 17.675 | XAMS | 773455 | |
13-Apr-2017 | 12:59:15 | 400 | 17.675 | XAMS | 772389 | |
13-Apr-2017 | 12:59:04 | 172 | 17.675 | XAMS | 772202 | |
13-Apr-2017 | 12:59:01 | 101 | 17.68 | XAMS | 772101 | |
13-Apr-2017 | 12:59:01 | 655 | 17.68 | XAMS | 772103 | |
13-Apr-2017 | 12:56:50 | 759 | 17.685 | XAMS | 770249 | |
13-Apr-2017 | 12:52:08 | 649 | 17.685 | XAMS | 766077 | |
13-Apr-2017 | 12:52:08 | 184 | 17.685 | XAMS | 766075 | |
13-Apr-2017 | 12:52:08 | 607 | 17.685 | XAMS | 766073 | |
13-Apr-2017 | 12:46:33 | 376 | 17.685 | XAMS | 761509 | |
13-Apr-2017 | 12:46:33 | 400 | 17.685 | XAMS | 761507 | |
13-Apr-2017 | 12:46:33 | 684 | 17.685 | XAMS | 761505 | |
13-Apr-2017 | 12:44:53 | 921 | 17.68 | XAMS | 759991 | |
13-Apr-2017 | 12:41:57 | 770 | 17.68 | XAMS | 757673 | |
13-Apr-2017 | 12:35:23 | 550 | 17.665 | XAMS | 751521 | |
13-Apr-2017 | 12:34:41 | 761 | 17.665 | XAMS | 750913 | |
13-Apr-2017 | 12:34:05 | 687 | 17.67 | XAMS | 750109 | |
13-Apr-2017 | 12:29:59 | 759 | 17.67 | XAMS | 746875 | |
13-Apr-2017 | 12:27:41 | 782 | 17.675 | XAMS | 744600 | |
13-Apr-2017 | 12:25:37 | 940 | 17.67 | XAMS | 742814 | |
13-Apr-2017 | 12:20:10 | 756 | 17.67 | XAMS | 738221 | |
13-Apr-2017 | 12:12:27 | 623 | 17.675 | XAMS | 731977 | |
13-Apr-2017 | 12:12:27 | 64 | 17.675 | XAMS | 731975 | |
13-Apr-2017 | 12:08:24 | 711 | 17.675 | XAMS | 728715 | |
13-Apr-2017 | 12:07:07 | 673 | 17.68 | XAMS | 727579 | |
13-Apr-2017 | 12:05:35 | 51 | 17.68 | XAMS | 726579 | |
13-Apr-2017 | 12:05:35 | 603 | 17.68 | XAMS | 726577 | |
13-Apr-2017 | 12:04:54 | 964 | 17.68 | XAMS | 726028 | |
13-Apr-2017 | 11:57:02 | 683 | 17.665 | XAMS | 720065 | |
13-Apr-2017 | 11:57:02 | 726 | 17.665 | XAMS | 720063 | |
13-Apr-2017 | 11:53:25 | 646 | 17.66 | XAMS | 717542 | |
13-Apr-2017 | 11:53:25 | 722 | 17.66 | XAMS | 717540 | |
13-Apr-2017 | 11:44:06 | 438 | 17.655 | XAMS | 711120 | |
13-Apr-2017 | 11:43:52 | 250 | 17.655 | XAMS | 710901 | |
13-Apr-2017 | 11:43:27 | 745 | 17.655 | XAMS | 710613 | |
13-Apr-2017 | 11:43:27 | 27 | 17.655 | XAMS | 710610 | |
13-Apr-2017 | 11:37:11 | 257 | 17.645 | XAMS | 705879 | |
13-Apr-2017 | 11:30:14 | 681 | 17.645 | XAMS | 701376 | |
13-Apr-2017 | 11:25:52 | 727 | 17.645 | XAMS | 698332 | |
13-Apr-2017 | 11:22:57 | 201 | 17.645 | XAMS | 696564 | |
13-Apr-2017 | 11:22:51 | 514 | 17.645 | XAMS | 696517 | |
13-Apr-2017 | 11:19:02 | 696 | 17.65 | XAMS | 693709 | |
13-Apr-2017 | 11:18:30 | 377 | 17.655 | XAMS | 693433 | |
13-Apr-2017 | 11:18:30 | 313 | 17.655 | XAMS | 693431 | |
13-Apr-2017 | 11:11:57 | 699 | 17.655 | XAMS | 688988 | |
13-Apr-2017 | 11:10:20 | 694 | 17.66 | XAMS | 687927 | |
13-Apr-2017 | 11:04:47 | 651 | 17.66 | XAMS | 684022 | |
13-Apr-2017 | 11:01:44 | 60 | 17.65 | XAMS | 680833 | |
13-Apr-2017 | 11:01:30 | 452 | 17.65 | XAMS | 680614 | |
13-Apr-2017 | 10:57:59 | 173 | 17.655 | XAMS | 676916 | |
13-Apr-2017 | 10:57:59 | 469 | 17.655 | XAMS | 676914 | |
13-Apr-2017 | 10:55:50 | 716 | 17.655 | XAMS | 675193 | |
13-Apr-2017 | 10:51:29 | 678 | 17.65 | XAMS | 671028 | |
13-Apr-2017 | 10:50:52 | 337 | 17.655 | XAMS | 670545 | |
13-Apr-2017 | 10:50:52 | 400 | 17.655 | XAMS | 670543 | |
13-Apr-2017 | 10:50:03 | 329 | 17.66 | XAMS | 669670 | |
13-Apr-2017 | 10:50:03 | 461 | 17.66 | XAMS | 669672 | |
13-Apr-2017 | 10:46:44 | 668 | 17.655 | XAMS | 666763 | |
13-Apr-2017 | 10:45:37 | 770 | 17.665 | XAMS | 665863 | |
13-Apr-2017 | 10:37:15 | 698 | 17.66 | XAMS | 658293 | |
13-Apr-2017 | 10:32:52 | 124 | 17.67 | XAMS | 654564 | |
13-Apr-2017 | 10:32:52 | 200 | 17.67 | XAMS | 654562 | |
13-Apr-2017 | 10:32:52 | 430 | 17.67 | XAMS | 654560 | |
13-Apr-2017 | 10:32:52 | 276 | 17.67 | XAMS | 654554 | |
13-Apr-2017 | 10:32:52 | 480 | 17.67 | XAMS | 654552 | |
13-Apr-2017 | 10:28:13 | 673 | 17.655 | XAMS | 650201 | |
13-Apr-2017 | 10:25:41 | 199 | 17.66 | XAMS | 647334 | |
13-Apr-2017 | 10:25:41 | 590 | 17.66 | XAMS | 647332 | |
13-Apr-2017 | 10:20:44 | 760 | 17.665 | XAMS | 642501 | |
13-Apr-2017 | 10:19:22 | 5 | 17.67 | XAMS | 641149 | |
13-Apr-2017 | 10:19:22 | 720 | 17.67 | XAMS | 641147 | |
13-Apr-2017 | 10:19:22 | 61 | 17.67 | XAMS | 641145 | |
13-Apr-2017 | 10:16:33 | 644 | 17.675 | XAMS | 637672 | |
13-Apr-2017 | 10:09:48 | 741 | 17.675 | XAMS | 631333 | |
13-Apr-2017 | 10:08:22 | 763 | 17.675 | XAMS | 629897 | |
13-Apr-2017 | 10:02:16 | 646 | 17.68 | XAMS | 624381 | |
13-Apr-2017 | 09:54:45 | 780 | 17.685 | XAMS | 614845 | |
13-Apr-2017 | 09:53:50 | 83 | 17.69 | XAMS | 613674 | |
13-Apr-2017 | 09:53:50 | 678 | 17.69 | XAMS | 613672 | |
13-Apr-2017 | 09:52:05 | 112 | 17.695 | XAMS | 611749 | |
13-Apr-2017 | 09:52:05 | 200 | 17.695 | XAMS | 611747 | |
13-Apr-2017 | 09:52:05 | 347 | 17.695 | XAMS | 611745 | |
13-Apr-2017 | 09:52:05 | 122 | 17.695 | XAMS | 611743 | |
13-Apr-2017 | 09:47:46 | 648 | 17.685 | XAMS | 605194 | |
13-Apr-2017 | 09:43:11 | 730 | 17.685 | XAMS | 600417 | |
13-Apr-2017 | 09:41:09 | 692 | 17.685 | XAMS | 598104 | |
13-Apr-2017 | 09:40:03 | 371 | 17.68 | XAMS | 596760 | |
13-Apr-2017 | 09:37:16 | 129 | 17.68 | XAMS | 593845 | |
13-Apr-2017 | 09:37:16 | 32 | 17.68 | XAMS | 593843 | |
13-Apr-2017 | 09:37:16 | 505 | 17.68 | XAMS | 593841 | |
13-Apr-2017 | 09:33:46 | 189 | 17.68 | XAMS | 590115 | |
13-Apr-2017 | 09:33:46 | 469 | 17.68 | XAMS | 590113 | |
13-Apr-2017 | 09:33:32 | 178 | 17.685 | XAMS | 589749 | |
13-Apr-2017 | 09:33:32 | 552 | 17.685 | XAMS | 589747 | |
13-Apr-2017 | 09:33:32 | 817 | 17.69 | XAMS | 589744 | |
13-Apr-2017 | 09:33:32 | 215 | 17.69 | XAMS | 589742 | |
13-Apr-2017 | 09:23:11 | 661 | 17.68 | XAMS | 572551 | |
13-Apr-2017 | 09:18:19 | 308 | 17.685 | XAMS | 565634 | |
13-Apr-2017 | 09:18:19 | 393 | 17.685 | XAMS | 565632 | |
13-Apr-2017 | 09:15:56 | 759 | 17.68 | XAMS | 562983 | |
13-Apr-2017 | 09:12:00 | 646 | 17.685 | XAMS | 557815 | |
13-Apr-2017 | 09:08:50 | 205 | 17.68 | XAMS | 553945 | |
13-Apr-2017 | 09:08:50 | 583 | 17.68 | XAMS | 553943 | |
13-Apr-2017 | 09:04:20 | 741 | 17.68 | XAMS | 549380 | |
13-Apr-2017 | 09:01:04 | 658 | 17.69 | XAMS | 546239 | |
13-Apr-2017 | 09:01:04 | 706 | 17.69 | XAMS | 546227 | |
13-Apr-2017 | 08:54:14 | 752 | 17.69 | XAMS | 538150 | |
13-Apr-2017 | 08:50:16 | 263 | 17.7 | XAMS | 534382 | |
13-Apr-2017 | 08:50:16 | 492 | 17.7 | XAMS | 534377 | |
13-Apr-2017 | 08:49:09 | 771 | 17.705 | XAMS | 533125 | |
13-Apr-2017 | 08:49:09 | 542 | 17.705 | XAMS | 533123 | |
13-Apr-2017 | 08:49:09 | 114 | 17.705 | XAMS | 533121 | |
13-Apr-2017 | 08:44:38 | 768 | 17.695 | XAMS | 528430 | |
13-Apr-2017 | 08:38:28 | 433 | 17.69 | XAMS | 521584 | |
13-Apr-2017 | 08:38:28 | 258 | 17.69 | XAMS | 521582 | |
13-Apr-2017 | 08:36:27 | 685 | 17.69 | XAMS | 519569 | |
13-Apr-2017 | 08:34:58 | 294 | 17.69 | XAMS | 517845 | |
13-Apr-2017 | 08:34:58 | 400 | 17.69 | XAMS | 517843 | |
13-Apr-2017 | 08:34:04 | 58 | 17.695 | XAMS | 517080 | |
13-Apr-2017 | 08:34:04 | 714 | 17.695 | XAMS | 517078 | |
13-Apr-2017 | 08:28:16 | 710 | 17.705 | XAMS | 511332 | |
13-Apr-2017 | 08:25:57 | 708 | 17.715 | XAMS | 508916 | |
13-Apr-2017 | 08:25:57 | 12 | 17.715 | XAMS | 508914 | |
13-Apr-2017 | 08:22:11 | 70 | 17.715 | XAMS | 505613 | |
13-Apr-2017 | 08:22:11 | 600 | 17.715 | XAMS | 505611 | |
13-Apr-2017 | 08:17:33 | 754 | 17.7 | XAMS | 500542 | |
13-Apr-2017 | 08:17:12 | 751 | 17.705 | XAMS | 499973 | |
13-Apr-2017 | 08:12:57 | 319 | 17.715 | XAMS | 495914 | |
13-Apr-2017 | 08:12:57 | 441 | 17.715 | XAMS | 495912 | |
13-Apr-2017 | 08:07:57 | 654 | 17.72 | XAMS | 490245 | |
13-Apr-2017 | 08:07:54 | 479 | 17.725 | XAMS | 490199 | |
13-Apr-2017 | 08:07:54 | 241 | 17.725 | XAMS | 490197 | |
13-Apr-2017 | 08:06:29 | 788 | 17.725 | XAMS | 488929 | |
13-Apr-2017 | 08:06:16 | 841 | 17.73 | XAMS | 488652 | |
13-Apr-2017 | 07:59:57 | 783 | 17.705 | XAMS | 481679 | |
13-Apr-2017 | 07:59:34 | 746 | 17.71 | XAMS | 480987 | |
13-Apr-2017 | 07:56:52 | 10 | 17.705 | XAMS | 476838 | |
13-Apr-2017 | 07:56:52 | 650 | 17.705 | XAMS | 476836 | |
13-Apr-2017 | 07:56:52 | 735 | 17.71 | XAMS | 476786 | |
13-Apr-2017 | 07:55:21 | 252 | 17.715 | XAMS | 474244 | |
13-Apr-2017 | 07:55:21 | 600 | 17.715 | XAMS | 474242 | |
13-Apr-2017 | 07:55:21 | 72 | 17.715 | XAMS | 474240 | |
13-Apr-2017 | 07:55:21 | 888 | 17.715 | XAMS | 474238 | |
13-Apr-2017 | 07:49:49 | 346 | 17.695 | XAMS | 466947 | |
13-Apr-2017 | 07:49:49 | 444 | 17.695 | XAMS | 466945 | |
13-Apr-2017 | 07:48:20 | 663 | 17.685 | XAMS | 464964 | |
13-Apr-2017 | 07:42:33 | 762 | 17.68 | XAMS | 458130 | |
13-Apr-2017 | 07:41:24 | 708 | 17.68 | XAMS | 456956 | |
13-Apr-2017 | 07:41:24 | 145 | 17.68 | XAMS | 456952 | |
13-Apr-2017 | 07:41:24 | 588 | 17.68 | XAMS | 456950 | |
13-Apr-2017 | 07:41:24 | 171 | 17.68 | XAMS | 456947 | |
13-Apr-2017 | 07:40:14 | 729 | 17.685 | XAMS | 455613 | |
13-Apr-2017 | 07:32:13 | 626 | 17.67 | XAMS | 442872 | |
13-Apr-2017 | 07:32:13 | 159 | 17.67 | XAMS | 442874 | |
13-Apr-2017 | 07:30:00 | 719 | 17.675 | XAMS | 439395 | |
13-Apr-2017 | 07:27:16 | 259 | 17.665 | XAMS | 435252 | |
13-Apr-2017 | 07:27:16 | 465 | 17.665 | XAMS | 435250 | |
13-Apr-2017 | 07:25:25 | 779 | 17.67 | XAMS | 431848 | |
13-Apr-2017 | 07:23:16 | 767 | 17.66 | XAMS | 427872 | |
13-Apr-2017 | 07:21:01 | 649 | 17.67 | XAMS | 424861 | |
13-Apr-2017 | 07:16:24 | 730 | 17.665 | XAMS | 417878 | |
13-Apr-2017 | 07:14:50 | 788 | 17.68 | XAMS | 415214 | |
13-Apr-2017 | 07:10:59 | 735 | 17.695 | XAMS | 409443 | |
13-Apr-2017 | 07:10:55 | 464 | 17.7 | XAMS | 409321 | |
13-Apr-2017 | 07:10:55 | 287 | 17.7 | XAMS | 409319 | |
13-Apr-2017 | 07:05:52 | 697 | 17.7 | XAMS | 400517 | |
13-Apr-2017 | 07:02:04 | 722 | 17.71 | XAMS | 391587 | |
13-Apr-2017 | 07:02:04 | 755 | 17.715 | XAMS | 391551 | |
13-Apr-2017 | 07:00:38 | 518 | 17.71 | XAMS | 389064 | |
13-Apr-2017 | 07:00:37 | 196 | 17.71 | XAMS | 389043 |
Related Shares:
Relx