5th Apr 2017 17:06
5 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 161,007 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1570.8581 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,143,458 ordinary shares in treasury, and has 1,076,563,984 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 8,728,171 shares.
RELX NV announces that today it purchased through UBS Limited 143,354 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.4391 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 60,979,199 ordinary shares in treasury, and has 959,815,102 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 7,774,821 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: | 5 April 2017 |
Number of ordinary shares purchased: | 161,007 |
Volume weighted average price paid per share (p): | 1570.8581 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
05-Apr-2017 | 16:28:00 | 3,031 | 1577.00 | XLON | 1422920 | |
05-Apr-2017 | 16:23:27 | 1,320 | 1576.00 | XLON | 1409873 | |
05-Apr-2017 | 16:22:09 | 1,276 | 1577.00 | XLON | 1405889 | |
05-Apr-2017 | 16:22:09 | 611 | 1577.00 | XLON | 1405887 | |
05-Apr-2017 | 16:22:09 | 109 | 1577.00 | XLON | 1405885 | |
05-Apr-2017 | 16:22:09 | 652 | 1577.00 | XLON | 1405883 | |
05-Apr-2017 | 16:22:09 | 4,256 | 1577.00 | XLON | 1405881 | |
05-Apr-2017 | 16:19:05 | 706 | 1577.00 | XLON | 1395007 | |
05-Apr-2017 | 16:19:05 | 800 | 1577.00 | XLON | 1395004 | |
05-Apr-2017 | 16:05:15 | 35 | 1575.00 | XLON | 1357454 | |
05-Apr-2017 | 16:05:15 | 176 | 1575.00 | XLON | 1357450 | |
05-Apr-2017 | 16:05:15 | 525 | 1575.00 | XLON | 1357452 | |
05-Apr-2017 | 16:05:15 | 800 | 1575.00 | XLON | 1357448 | |
05-Apr-2017 | 16:05:15 | 1,481 | 1575.00 | XLON | 1357443 | |
05-Apr-2017 | 16:05:15 | 1,525 | 1575.00 | XLON | 1357441 | |
05-Apr-2017 | 16:05:15 | 1,425 | 1575.00 | XLON | 1357439 | |
05-Apr-2017 | 16:00:06 | 964 | 1575.00 | XLON | 1343514 | |
05-Apr-2017 | 16:00:05 | 583 | 1575.00 | XLON | 1343449 | |
05-Apr-2017 | 16:00:05 | 1,273 | 1575.00 | XLON | 1343447 | |
05-Apr-2017 | 15:58:10 | 1,315 | 1576.00 | XLON | 1338132 | |
05-Apr-2017 | 15:53:14 | 5,512 | 1576.00 | XLON | 1328551 | |
05-Apr-2017 | 15:47:16 | 1,300 | 1576.00 | XLON | 1315209 | |
05-Apr-2017 | 15:32:43 | 1,284 | 1573.00 | XLON | 1278646 | |
05-Apr-2017 | 15:32:43 | 873 | 1573.00 | XLON | 1278644 | |
05-Apr-2017 | 15:32:43 | 525 | 1573.00 | XLON | 1278642 | |
05-Apr-2017 | 15:32:43 | 176 | 1573.00 | XLON | 1278640 | |
05-Apr-2017 | 15:24:24 | 700 | 1573.00 | XLON | 1255411 | |
05-Apr-2017 | 15:24:24 | 619 | 1573.00 | XLON | 1255409 | |
05-Apr-2017 | 15:23:41 | 588 | 1573.00 | XLON | 1253975 | |
05-Apr-2017 | 15:23:41 | 931 | 1573.00 | XLON | 1253973 | |
05-Apr-2017 | 15:20:22 | 1,437 | 1573.00 | XLON | 1246481 | |
05-Apr-2017 | 15:16:10 | 1,341 | 1573.00 | XLON | 1236616 | |
05-Apr-2017 | 15:10:55 | 842 | 1572.00 | XLON | 1225033 | |
05-Apr-2017 | 15:10:55 | 525 | 1572.00 | XLON | 1225031 | |
05-Apr-2017 | 15:10:55 | 148 | 1572.00 | XLON | 1225029 | |
05-Apr-2017 | 15:07:05 | 1,452 | 1572.00 | XLON | 1216133 | |
05-Apr-2017 | 15:03:57 | 1,324 | 1571.00 | XLON | 1207331 | |
05-Apr-2017 | 14:58:50 | 547 | 1569.00 | XLON | 1193524 | |
05-Apr-2017 | 14:58:50 | 938 | 1569.00 | XLON | 1193522 | |
05-Apr-2017 | 14:58:43 | 1,026 | 1569.00 | XLON | 1193181 | |
05-Apr-2017 | 14:58:43 | 56 | 1569.00 | XLON | 1192918 | |
05-Apr-2017 | 14:58:43 | 465 | 1569.00 | XLON | 1192910 | |
05-Apr-2017 | 14:52:21 | 786 | 1570.00 | XLON | 1179015 | |
05-Apr-2017 | 14:52:21 | 727 | 1570.00 | XLON | 1179012 | |
05-Apr-2017 | 14:47:07 | 1,435 | 1570.00 | XLON | 1160899 | |
05-Apr-2017 | 14:41:18 | 61 | 1570.00 | XLON | 1144687 | |
05-Apr-2017 | 14:41:18 | 1,000 | 1570.00 | XLON | 1144685 | |
05-Apr-2017 | 14:40:46 | 173 | 1570.00 | XLON | 1143089 | |
05-Apr-2017 | 14:40:46 | 126 | 1570.00 | XLON | 1143087 | |
05-Apr-2017 | 14:40:46 | 196 | 1570.00 | XLON | 1143085 | |
05-Apr-2017 | 14:40:12 | 1,541 | 1570.00 | XLON | 1141819 | |
05-Apr-2017 | 14:40:12 | 1,377 | 1570.00 | XLON | 1141817 | |
05-Apr-2017 | 14:39:44 | 98 | 1571.00 | XLON | 1140317 | |
05-Apr-2017 | 14:39:44 | 1,449 | 1571.00 | XLON | 1140315 | |
05-Apr-2017 | 14:32:56 | 2,402 | 1570.00 | XLON | 1122789 | |
05-Apr-2017 | 14:29:04 | 1,382 | 1570.00 | XLON | 1109018 | |
05-Apr-2017 | 14:29:04 | 1,311 | 1570.00 | XLON | 1109016 | |
05-Apr-2017 | 14:29:04 | 236 | 1570.00 | XLON | 1109012 | |
05-Apr-2017 | 14:29:04 | 905 | 1570.00 | XLON | 1109010 | |
05-Apr-2017 | 14:21:20 | 1,260 | 1571.00 | XLON | 1097626 | |
05-Apr-2017 | 14:21:20 | 1,561 | 1571.00 | XLON | 1097624 | |
05-Apr-2017 | 14:21:20 | 1,370 | 1571.00 | XLON | 1097632 | |
05-Apr-2017 | 14:21:20 | 1,296 | 1571.00 | XLON | 1097628 | |
05-Apr-2017 | 14:21:20 | 1,544 | 1571.00 | XLON | 1097630 | |
05-Apr-2017 | 13:43:15 | 1,045 | 1570.00 | XLON | 1050683 | |
05-Apr-2017 | 13:43:15 | 922 | 1570.00 | XLON | 1050681 | |
05-Apr-2017 | 13:28:18 | 1,354 | 1569.00 | XLON | 1034772 | |
05-Apr-2017 | 13:26:40 | 913 | 1569.00 | XLON | 1032935 | |
05-Apr-2017 | 13:26:40 | 454 | 1569.00 | XLON | 1032933 | |
05-Apr-2017 | 13:15:00 | 694 | 1567.00 | XLON | 1017097 | |
05-Apr-2017 | 13:15:00 | 550 | 1567.00 | XLON | 1017092 | |
05-Apr-2017 | 13:15:00 | 325 | 1567.00 | XLON | 1017090 | |
05-Apr-2017 | 13:14:28 | 1,443 | 1568.00 | XLON | 1016319 | |
05-Apr-2017 | 13:12:35 | 823 | 1569.00 | XLON | 1014741 | |
05-Apr-2017 | 13:12:35 | 743 | 1569.00 | XLON | 1014739 | |
05-Apr-2017 | 12:50:58 | 1,527 | 1569.00 | XLON | 994426 | |
05-Apr-2017 | 12:48:45 | 1,489 | 1570.00 | XLON | 992356 | |
05-Apr-2017 | 12:46:59 | 550 | 1570.00 | XLON | 990675 | |
05-Apr-2017 | 12:46:59 | 965 | 1570.00 | XLON | 990677 | |
05-Apr-2017 | 12:46:59 | 100 | 1570.00 | XLON | 990673 | |
05-Apr-2017 | 12:44:19 | 1,539 | 1570.00 | XLON | 986769 | |
05-Apr-2017 | 12:44:19 | 1,794 | 1570.00 | XLON | 986767 | |
05-Apr-2017 | 12:29:51 | 1,357 | 1570.00 | XLON | 974825 | |
05-Apr-2017 | 12:29:51 | 1,554 | 1570.00 | XLON | 974823 | |
05-Apr-2017 | 12:04:29 | 1,304 | 1569.00 | XLON | 955214 | |
05-Apr-2017 | 12:03:18 | 1,111 | 1570.00 | XLON | 953027 | |
05-Apr-2017 | 12:03:18 | 279 | 1570.00 | XLON | 953025 | |
05-Apr-2017 | 12:02:44 | 611 | 1570.00 | XLON | 951824 | |
05-Apr-2017 | 12:02:44 | 2,054 | 1570.00 | XLON | 951826 | |
05-Apr-2017 | 11:55:05 | 1,543 | 1570.00 | XLON | 944830 | |
05-Apr-2017 | 11:55:05 | 2,463 | 1570.00 | XLON | 944828 | |
05-Apr-2017 | 11:24:55 | 1,400 | 1567.00 | XLON | 918854 | |
05-Apr-2017 | 11:21:07 | 1,455 | 1567.00 | XLON | 915423 | |
05-Apr-2017 | 11:07:43 | 1,551 | 1566.00 | XLON | 903662 | |
05-Apr-2017 | 11:07:41 | 1,520 | 1566.00 | XLON | 903646 | |
05-Apr-2017 | 10:53:26 | 146 | 1567.00 | XLON | 875749 | |
05-Apr-2017 | 10:53:26 | 1,198 | 1567.00 | XLON | 875747 | |
05-Apr-2017 | 10:50:11 | 1,528 | 1567.00 | XLON | 863882 | |
05-Apr-2017 | 10:37:31 | 1,434 | 1568.00 | XLON | 824698 | |
05-Apr-2017 | 10:29:03 | 1,274 | 1569.00 | XLON | 801327 | |
05-Apr-2017 | 10:23:06 | 1,275 | 1571.00 | XLON | 793548 | |
05-Apr-2017 | 10:19:54 | 108 | 1572.00 | XLON | 788954 | |
05-Apr-2017 | 10:19:54 | 700 | 1572.00 | XLON | 788952 | |
05-Apr-2017 | 10:19:54 | 364 | 1572.00 | XLON | 788950 | |
05-Apr-2017 | 10:18:48 | 181 | 1572.00 | XLON | 787506 | |
05-Apr-2017 | 10:13:36 | 1,264 | 1572.00 | XLON | 780863 | |
05-Apr-2017 | 10:12:01 | 1,299 | 1572.00 | XLON | 778714 | |
05-Apr-2017 | 10:10:17 | 1,455 | 1572.00 | XLON | 776657 | |
05-Apr-2017 | 10:02:36 | 1,473 | 1570.00 | XLON | 766601 | |
05-Apr-2017 | 09:56:06 | 1,420 | 1569.00 | XLON | 757798 | |
05-Apr-2017 | 09:54:18 | 82 | 1569.00 | XLON | 755483 | |
05-Apr-2017 | 09:54:14 | 1,360 | 1569.00 | XLON | 755369 | |
05-Apr-2017 | 09:48:25 | 1,470 | 1569.00 | XLON | 748135 | |
05-Apr-2017 | 09:43:45 | 26 | 1568.00 | XLON | 741912 | |
05-Apr-2017 | 09:43:45 | 800 | 1568.00 | XLON | 741910 | |
05-Apr-2017 | 09:43:45 | 650 | 1568.00 | XLON | 741908 | |
05-Apr-2017 | 09:43:45 | 1,435 | 1568.00 | XLON | 741897 | |
05-Apr-2017 | 09:37:04 | 1,448 | 1569.00 | XLON | 733306 | |
05-Apr-2017 | 09:34:16 | 1,512 | 1569.00 | XLON | 728679 | |
05-Apr-2017 | 09:31:12 | 189 | 1568.00 | XLON | 724686 | |
05-Apr-2017 | 09:31:12 | 1,089 | 1568.00 | XLON | 724684 | |
05-Apr-2017 | 09:30:32 | 532 | 1569.00 | XLON | 723423 | |
05-Apr-2017 | 09:30:32 | 933 | 1569.00 | XLON | 723419 | |
05-Apr-2017 | 09:30:02 | 1,308 | 1570.00 | XLON | 722496 | |
05-Apr-2017 | 09:30:00 | 442 | 1571.00 | XLON | 722185 | |
05-Apr-2017 | 09:30:00 | 500 | 1571.00 | XLON | 722183 | |
05-Apr-2017 | 09:30:00 | 500 | 1571.00 | XLON | 722181 | |
05-Apr-2017 | 09:30:00 | 733 | 1570.00 | XLON | 722117 | |
05-Apr-2017 | 09:26:12 | 1,451 | 1570.00 | XLON | 717523 | |
05-Apr-2017 | 09:17:35 | 1,538 | 1569.00 | XLON | 706197 | |
05-Apr-2017 | 09:12:07 | 367 | 1568.00 | XLON | 698314 | |
05-Apr-2017 | 09:12:07 | 1,170 | 1568.00 | XLON | 698312 | |
05-Apr-2017 | 09:09:20 | 1,464 | 1569.00 | XLON | 692875 | |
05-Apr-2017 | 09:05:04 | 531 | 1569.00 | XLON | 686500 | |
05-Apr-2017 | 09:05:04 | 1,030 | 1569.00 | XLON | 686498 | |
05-Apr-2017 | 08:58:17 | 1,387 | 1569.00 | XLON | 673957 | |
05-Apr-2017 | 08:54:37 | 1,506 | 1569.00 | XLON | 665922 | |
05-Apr-2017 | 08:48:01 | 1,279 | 1569.00 | XLON | 652459 | |
05-Apr-2017 | 08:47:47 | 1,555 | 1570.00 | XLON | 652074 | |
05-Apr-2017 | 08:41:09 | 1,502 | 1570.00 | XLON | 639327 | |
05-Apr-2017 | 08:37:47 | 1,518 | 1571.00 | XLON | 633917 | |
05-Apr-2017 | 08:25:50 | 1,019 | 1569.00 | XLON | 614090 | |
05-Apr-2017 | 08:25:50 | 505 | 1569.00 | XLON | 614088 | |
05-Apr-2017 | 08:24:22 | 81 | 1570.00 | XLON | 611563 | |
05-Apr-2017 | 08:24:22 | 1,200 | 1570.00 | XLON | 611561 | |
05-Apr-2017 | 08:24:22 | 892 | 1570.00 | XLON | 611557 | |
05-Apr-2017 | 08:24:22 | 1,451 | 1570.00 | XLON | 611559 | |
05-Apr-2017 | 08:24:22 | 415 | 1570.00 | XLON | 611555 | |
05-Apr-2017 | 08:22:09 | 360 | 1570.00 | XLON | 607926 | |
05-Apr-2017 | 08:22:09 | 1,273 | 1570.00 | XLON | 607924 | |
05-Apr-2017 | 08:14:44 | 124 | 1568.00 | XLON | 595411 | |
05-Apr-2017 | 08:14:44 | 1,300 | 1568.00 | XLON | 595409 | |
05-Apr-2017 | 08:06:55 | 1,293 | 1565.00 | XLON | 581526 | |
05-Apr-2017 | 08:05:02 | 1,473 | 1565.00 | XLON | 578028 | |
05-Apr-2017 | 08:05:02 | 55 | 1565.00 | XLON | 578026 |
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: | 5 April 2017 |
Number of ordinary shares purchased: | 143,354 |
Volume weighted average price paid per share (€): | 17.4391 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
05-Apr-2017 | 16:27:47 | 200 | 17.54 | XAMS | 1422224 | |
05-Apr-2017 | 16:27:47 | 85 | 17.54 | XAMS | 1422220 | |
05-Apr-2017 | 16:27:47 | 596 | 17.54 | XAMS | 1422218 | |
05-Apr-2017 | 16:27:47 | 100 | 17.54 | XAMS | 1422216 | |
05-Apr-2017 | 16:27:47 | 80 | 17.54 | XAMS | 1422214 | |
05-Apr-2017 | 16:27:47 | 150 | 17.54 | XAMS | 1422212 | |
05-Apr-2017 | 16:27:47 | 636 | 17.54 | XAMS | 1422210 | |
05-Apr-2017 | 16:27:47 | 141 | 17.54 | XAMS | 1422222 | |
05-Apr-2017 | 16:27:47 | 55 | 17.54 | XAMS | 1422206 | |
05-Apr-2017 | 16:27:47 | 563 | 17.54 | XAMS | 1422208 | |
05-Apr-2017 | 16:24:00 | 254 | 17.535 | XAMS | 1411477 | |
05-Apr-2017 | 16:24:00 | 59 | 17.535 | XAMS | 1411475 | |
05-Apr-2017 | 16:24:00 | 741 | 17.535 | XAMS | 1411473 | |
05-Apr-2017 | 16:22:18 | 714 | 17.535 | XAMS | 1406372 | |
05-Apr-2017 | 16:22:09 | 647 | 17.54 | XAMS | 1405893 | |
05-Apr-2017 | 16:22:09 | 715 | 17.54 | XAMS | 1405891 | |
05-Apr-2017 | 16:21:18 | 685 | 17.545 | XAMS | 1403425 | |
05-Apr-2017 | 16:21:18 | 317 | 17.545 | XAMS | 1403427 | |
05-Apr-2017 | 16:21:18 | 150 | 17.545 | XAMS | 1403429 | |
05-Apr-2017 | 16:21:18 | 60 | 17.545 | XAMS | 1403431 | |
05-Apr-2017 | 16:16:52 | 619 | 17.545 | XAMS | 1387892 | |
05-Apr-2017 | 16:15:10 | 634 | 17.54 | XAMS | 1383133 | |
05-Apr-2017 | 16:15:09 | 1336 | 17.54 | XAMS | 1383077 | |
05-Apr-2017 | 16:14:08 | 695 | 17.535 | XAMS | 1380362 | |
05-Apr-2017 | 16:13:41 | 57 | 17.535 | XAMS | 1379459 | |
05-Apr-2017 | 16:11:08 | 733 | 17.54 | XAMS | 1373080 | |
05-Apr-2017 | 16:09:29 | 541 | 17.535 | XAMS | 1368652 | |
05-Apr-2017 | 16:09:25 | 188 | 17.535 | XAMS | 1368558 | |
05-Apr-2017 | 16:07:04 | 649 | 17.525 | XAMS | 1363202 | |
05-Apr-2017 | 16:04:35 | 703 | 17.535 | XAMS | 1355827 | |
05-Apr-2017 | 16:04:28 | 628 | 17.54 | XAMS | 1355477 | |
05-Apr-2017 | 16:02:20 | 688 | 17.54 | XAMS | 1349409 | |
05-Apr-2017 | 16:00:40 | 668 | 17.535 | XAMS | 1345956 | |
05-Apr-2017 | 15:58:40 | 627 | 17.535 | XAMS | 1339292 | |
05-Apr-2017 | 15:57:35 | 748 | 17.545 | XAMS | 1337102 | |
05-Apr-2017 | 15:55:39 | 626 | 17.54 | XAMS | 1333313 | |
05-Apr-2017 | 15:54:43 | 765 | 17.54 | XAMS | 1331376 | |
05-Apr-2017 | 15:54:04 | 158 | 17.535 | XAMS | 1330028 | |
05-Apr-2017 | 15:54:04 | 612 | 17.535 | XAMS | 1330030 | |
05-Apr-2017 | 15:49:03 | 684 | 17.51 | XAMS | 1319408 | |
05-Apr-2017 | 15:48:18 | 257 | 17.51 | XAMS | 1317517 | |
05-Apr-2017 | 15:48:18 | 647 | 17.51 | XAMS | 1317513 | |
05-Apr-2017 | 15:48:18 | 422 | 17.51 | XAMS | 1317511 | |
05-Apr-2017 | 15:46:39 | 619 | 17.495 | XAMS | 1313498 | |
05-Apr-2017 | 15:46:39 | 951 | 17.495 | XAMS | 1313496 | |
05-Apr-2017 | 15:45:08 | 210 | 17.5 | XAMS | 1307804 | |
05-Apr-2017 | 15:45:08 | 15 | 17.5 | XAMS | 1307798 | |
05-Apr-2017 | 15:45:08 | 46 | 17.5 | XAMS | 1307800 | |
05-Apr-2017 | 15:45:08 | 150 | 17.5 | XAMS | 1307802 | |
05-Apr-2017 | 15:45:08 | 400 | 17.5 | XAMS | 1307808 | |
05-Apr-2017 | 15:45:08 | 650 | 17.5 | XAMS | 1307806 | |
05-Apr-2017 | 15:45:08 | 400 | 17.5 | XAMS | 1307810 | |
05-Apr-2017 | 15:45:08 | 13 | 17.5 | XAMS | 1307812 | |
05-Apr-2017 | 15:45:08 | 148 | 17.5 | XAMS | 1307796 | |
05-Apr-2017 | 15:42:41 | 638 | 17.49 | XAMS | 1302397 | |
05-Apr-2017 | 15:33:08 | 655 | 17.48 | XAMS | 1279702 | |
05-Apr-2017 | 15:31:58 | 601 | 17.485 | XAMS | 1276387 | |
05-Apr-2017 | 15:30:37 | 819 | 17.485 | XAMS | 1273300 | |
05-Apr-2017 | 15:26:48 | 38 | 17.48 | XAMS | 1263066 | |
05-Apr-2017 | 15:26:23 | 638 | 17.48 | XAMS | 1261321 | |
05-Apr-2017 | 15:24:38 | 728 | 17.48 | XAMS | 1256028 | |
05-Apr-2017 | 15:24:24 | 143 | 17.485 | XAMS | 1255417 | |
05-Apr-2017 | 15:24:24 | 430 | 17.485 | XAMS | 1255415 | |
05-Apr-2017 | 15:24:24 | 430 | 17.485 | XAMS | 1255413 | |
05-Apr-2017 | 15:24:24 | 690 | 17.485 | XAMS | 1255407 | |
05-Apr-2017 | 15:24:24 | 1489 | 17.485 | XAMS | 1255405 | |
05-Apr-2017 | 15:24:11 | 138 | 17.49 | XAMS | 1254978 | |
05-Apr-2017 | 15:24:11 | 567 | 17.49 | XAMS | 1254980 | |
05-Apr-2017 | 15:23:53 | 231 | 17.49 | XAMS | 1254367 | |
05-Apr-2017 | 15:21:25 | 100 | 17.485 | XAMS | 1249278 | |
05-Apr-2017 | 15:20:53 | 32 | 17.485 | XAMS | 1247917 | |
05-Apr-2017 | 15:15:47 | 274 | 17.48 | XAMS | 1235741 | |
05-Apr-2017 | 15:15:47 | 400 | 17.48 | XAMS | 1235739 | |
05-Apr-2017 | 15:08:59 | 713 | 17.46 | XAMS | 1220832 | |
05-Apr-2017 | 15:07:28 | 735 | 17.465 | XAMS | 1217032 | |
05-Apr-2017 | 15:07:28 | 1166 | 17.465 | XAMS | 1217030 | |
05-Apr-2017 | 15:06:48 | 696 | 17.47 | XAMS | 1215364 | |
05-Apr-2017 | 15:06:48 | 777 | 17.47 | XAMS | 1215366 | |
05-Apr-2017 | 14:55:37 | 746 | 17.44 | XAMS | 1186875 | |
05-Apr-2017 | 14:52:47 | 511 | 17.44 | XAMS | 1180093 | |
05-Apr-2017 | 14:52:44 | 204 | 17.44 | XAMS | 1179983 | |
05-Apr-2017 | 14:51:50 | 139 | 17.45 | XAMS | 1177764 | |
05-Apr-2017 | 14:51:50 | 490 | 17.45 | XAMS | 1177762 | |
05-Apr-2017 | 14:51:50 | 317 | 17.45 | XAMS | 1177760 | |
05-Apr-2017 | 14:51:50 | 400 | 17.45 | XAMS | 1177758 | |
05-Apr-2017 | 14:51:50 | 356 | 17.45 | XAMS | 1177756 | |
05-Apr-2017 | 14:51:50 | 486 | 17.45 | XAMS | 1177750 | |
05-Apr-2017 | 14:51:50 | 602 | 17.45 | XAMS | 1177748 | |
05-Apr-2017 | 14:51:50 | 214 | 17.45 | XAMS | 1177754 | |
05-Apr-2017 | 14:51:50 | 443 | 17.45 | XAMS | 1177752 | |
05-Apr-2017 | 14:40:12 | 754 | 17.44 | XAMS | 1141827 | |
05-Apr-2017 | 14:40:04 | 689 | 17.445 | XAMS | 1141329 | |
05-Apr-2017 | 14:35:35 | 177 | 17.435 | XAMS | 1129756 | |
05-Apr-2017 | 14:35:35 | 490 | 17.435 | XAMS | 1129754 | |
05-Apr-2017 | 14:35:10 | 682 | 17.44 | XAMS | 1128530 | |
05-Apr-2017 | 14:31:50 | 137 | 17.44 | XAMS | 1119535 | |
05-Apr-2017 | 14:31:35 | 579 | 17.44 | XAMS | 1118762 | |
05-Apr-2017 | 14:31:35 | 712 | 17.44 | XAMS | 1118760 | |
05-Apr-2017 | 14:29:04 | 762 | 17.445 | XAMS | 1109040 | |
05-Apr-2017 | 14:29:04 | 1053 | 17.455 | XAMS | 1109020 | |
05-Apr-2017 | 14:29:03 | 688 | 17.46 | XAMS | 1108949 | |
05-Apr-2017 | 14:29:03 | 633 | 17.46 | XAMS | 1108947 | |
05-Apr-2017 | 14:29:03 | 610 | 17.46 | XAMS | 1108945 | |
05-Apr-2017 | 14:29:03 | 28 | 17.46 | XAMS | 1108943 | |
05-Apr-2017 | 14:21:20 | 328 | 17.455 | XAMS | 1097642 | |
05-Apr-2017 | 14:21:20 | 251 | 17.455 | XAMS | 1097640 | |
05-Apr-2017 | 14:21:20 | 317 | 17.455 | XAMS | 1097644 | |
05-Apr-2017 | 14:21:20 | 448 | 17.455 | XAMS | 1097638 | |
05-Apr-2017 | 14:21:20 | 21 | 17.455 | XAMS | 1097636 | |
05-Apr-2017 | 14:21:20 | 16 | 17.455 | XAMS | 1097634 | |
05-Apr-2017 | 14:13:05 | 205 | 17.455 | XAMS | 1087242 | |
05-Apr-2017 | 14:13:05 | 480 | 17.455 | XAMS | 1087240 | |
05-Apr-2017 | 14:09:06 | 249 | 17.46 | XAMS | 1081961 | |
05-Apr-2017 | 14:09:06 | 433 | 17.46 | XAMS | 1081959 | |
05-Apr-2017 | 14:09:06 | 636 | 17.46 | XAMS | 1081949 | |
05-Apr-2017 | 14:05:05 | 767 | 17.46 | XAMS | 1076899 | |
05-Apr-2017 | 14:02:31 | 769 | 17.46 | XAMS | 1073928 | |
05-Apr-2017 | 13:59:47 | 519 | 17.465 | XAMS | 1069654 | |
05-Apr-2017 | 13:59:47 | 269 | 17.465 | XAMS | 1069652 | |
05-Apr-2017 | 13:59:47 | 623 | 17.465 | XAMS | 1069650 | |
05-Apr-2017 | 13:59:47 | 333 | 17.465 | XAMS | 1069648 | |
05-Apr-2017 | 13:59:47 | 71 | 17.465 | XAMS | 1069646 | |
05-Apr-2017 | 13:59:47 | 475 | 17.465 | XAMS | 1069644 | |
05-Apr-2017 | 13:49:04 | 746 | 17.45 | XAMS | 1057245 | |
05-Apr-2017 | 13:43:44 | 613 | 17.455 | XAMS | 1051385 | |
05-Apr-2017 | 13:43:43 | 40 | 17.455 | XAMS | 1051370 | |
05-Apr-2017 | 13:43:15 | 419 | 17.46 | XAMS | 1050679 | |
05-Apr-2017 | 13:43:15 | 59 | 17.46 | XAMS | 1050677 | |
05-Apr-2017 | 13:43:15 | 62 | 17.46 | XAMS | 1050675 | |
05-Apr-2017 | 13:43:15 | 186 | 17.46 | XAMS | 1050673 | |
05-Apr-2017 | 13:37:39 | 132 | 17.445 | XAMS | 1044636 | |
05-Apr-2017 | 13:37:15 | 300 | 17.445 | XAMS | 1044259 | |
05-Apr-2017 | 13:37:05 | 252 | 17.445 | XAMS | 1044110 | |
05-Apr-2017 | 13:30:48 | 403 | 17.445 | XAMS | 1037584 | |
05-Apr-2017 | 13:30:48 | 247 | 17.445 | XAMS | 1037582 | |
05-Apr-2017 | 13:30:39 | 692 | 17.435 | XAMS | 1037357 | |
05-Apr-2017 | 13:27:35 | 593 | 17.435 | XAMS | 1033960 | |
05-Apr-2017 | 13:27:13 | 72 | 17.435 | XAMS | 1033464 | |
05-Apr-2017 | 13:20:26 | 762 | 17.42 | XAMS | 1026084 | |
05-Apr-2017 | 13:16:02 | 497 | 17.415 | XAMS | 1019863 | |
05-Apr-2017 | 13:16:02 | 204 | 17.415 | XAMS | 1019861 | |
05-Apr-2017 | 13:13:21 | 761 | 17.415 | XAMS | 1015389 | |
05-Apr-2017 | 13:12:35 | 620 | 17.42 | XAMS | 1014737 | |
05-Apr-2017 | 13:07:13 | 654 | 17.425 | XAMS | 1009709 | |
05-Apr-2017 | 13:01:14 | 772 | 17.425 | XAMS | 1004218 | |
05-Apr-2017 | 12:57:54 | 50 | 17.42 | XAMS | 1000871 | |
05-Apr-2017 | 12:56:50 | 702 | 17.42 | XAMS | 999974 | |
05-Apr-2017 | 12:53:35 | 742 | 17.42 | XAMS | 997025 | |
05-Apr-2017 | 12:48:46 | 628 | 17.43 | XAMS | 992380 | |
05-Apr-2017 | 12:48:45 | 732 | 17.43 | XAMS | 992363 | |
05-Apr-2017 | 12:46:59 | 440 | 17.43 | XAMS | 990684 | |
05-Apr-2017 | 12:46:59 | 284 | 17.43 | XAMS | 990682 | |
05-Apr-2017 | 12:41:44 | 545 | 17.425 | XAMS | 984791 | |
05-Apr-2017 | 12:41:44 | 129 | 17.425 | XAMS | 984789 | |
05-Apr-2017 | 12:40:00 | 640 | 17.425 | XAMS | 983070 | |
05-Apr-2017 | 12:32:03 | 230 | 17.42 | XAMS | 976670 | |
05-Apr-2017 | 12:32:03 | 155 | 17.42 | XAMS | 976668 | |
05-Apr-2017 | 12:32:03 | 311 | 17.42 | XAMS | 976666 | |
05-Apr-2017 | 12:28:27 | 654 | 17.43 | XAMS | 973786 | |
05-Apr-2017 | 12:27:11 | 130 | 17.435 | XAMS | 972740 | |
05-Apr-2017 | 12:22:17 | 687 | 17.43 | XAMS | 969100 | |
05-Apr-2017 | 12:21:39 | 640 | 17.435 | XAMS | 968365 | |
05-Apr-2017 | 12:19:14 | 728 | 17.43 | XAMS | 966256 | |
05-Apr-2017 | 12:13:31 | 636 | 17.42 | XAMS | 961718 | |
05-Apr-2017 | 12:12:45 | 710 | 17.425 | XAMS | 960871 | |
05-Apr-2017 | 12:02:44 | 315 | 17.435 | XAMS | 951830 | |
05-Apr-2017 | 12:02:44 | 395 | 17.435 | XAMS | 951828 | |
05-Apr-2017 | 12:02:44 | 720 | 17.44 | XAMS | 951820 | |
05-Apr-2017 | 12:01:58 | 770 | 17.445 | XAMS | 950550 | |
05-Apr-2017 | 11:52:28 | 761 | 17.445 | XAMS | 942663 | |
05-Apr-2017 | 11:52:02 | 196 | 17.45 | XAMS | 942333 | |
05-Apr-2017 | 11:52:02 | 482 | 17.45 | XAMS | 942331 | |
05-Apr-2017 | 11:52:02 | 89 | 17.45 | XAMS | 942329 | |
05-Apr-2017 | 11:50:31 | 306 | 17.45 | XAMS | 941150 | |
05-Apr-2017 | 11:50:31 | 351 | 17.45 | XAMS | 941152 | |
05-Apr-2017 | 11:43:10 | 687 | 17.435 | XAMS | 934996 | |
05-Apr-2017 | 11:37:47 | 741 | 17.435 | XAMS | 930299 | |
05-Apr-2017 | 11:37:08 | 658 | 17.435 | XAMS | 929657 | |
05-Apr-2017 | 11:35:24 | 763 | 17.43 | XAMS | 928257 | |
05-Apr-2017 | 11:35:24 | 645 | 17.43 | XAMS | 928255 | |
05-Apr-2017 | 11:27:19 | 222 | 17.39 | XAMS | 920892 | |
05-Apr-2017 | 11:27:19 | 464 | 17.39 | XAMS | 920890 | |
05-Apr-2017 | 11:25:14 | 636 | 17.39 | XAMS | 919155 | |
05-Apr-2017 | 11:17:02 | 276 | 17.38 | XAMS | 911955 | |
05-Apr-2017 | 11:14:12 | 626 | 17.375 | XAMS | 909269 | |
05-Apr-2017 | 11:07:43 | 749 | 17.375 | XAMS | 903664 | |
05-Apr-2017 | 11:07:21 | 752 | 17.38 | XAMS | 903391 | |
05-Apr-2017 | 11:04:09 | 659 | 17.38 | XAMS | 900330 | |
05-Apr-2017 | 10:59:02 | 656 | 17.375 | XAMS | 895315 | |
05-Apr-2017 | 10:53:26 | 624 | 17.38 | XAMS | 875745 | |
05-Apr-2017 | 10:48:36 | 707 | 17.385 | XAMS | 858558 | |
05-Apr-2017 | 10:47:50 | 68 | 17.39 | XAMS | 855862 | |
05-Apr-2017 | 10:47:40 | 575 | 17.39 | XAMS | 855312 | |
05-Apr-2017 | 10:47:23 | 125 | 17.39 | XAMS | 854677 | |
05-Apr-2017 | 10:42:18 | 773 | 17.395 | XAMS | 837849 | |
05-Apr-2017 | 10:37:31 | 388 | 17.405 | XAMS | 824651 | |
05-Apr-2017 | 10:37:31 | 340 | 17.405 | XAMS | 824648 | |
05-Apr-2017 | 10:37:31 | 770 | 17.405 | XAMS | 824635 | |
05-Apr-2017 | 10:32:46 | 82 | 17.405 | XAMS | 809919 | |
05-Apr-2017 | 10:32:46 | 550 | 17.405 | XAMS | 809917 | |
05-Apr-2017 | 10:29:03 | 42 | 17.395 | XAMS | 801345 | |
05-Apr-2017 | 10:29:03 | 654 | 17.395 | XAMS | 801339 | |
05-Apr-2017 | 10:29:03 | 274 | 17.4 | XAMS | 801210 | |
05-Apr-2017 | 10:29:03 | 102 | 17.4 | XAMS | 801208 | |
05-Apr-2017 | 10:29:03 | 263 | 17.4 | XAMS | 801200 | |
05-Apr-2017 | 10:25:23 | 259 | 17.415 | XAMS | 796366 | |
05-Apr-2017 | 10:25:23 | 33 | 17.415 | XAMS | 796364 | |
05-Apr-2017 | 10:25:23 | 349 | 17.415 | XAMS | 796362 | |
05-Apr-2017 | 10:22:37 | 705 | 17.425 | XAMS | 792758 | |
05-Apr-2017 | 10:19:54 | 695 | 17.435 | XAMS | 788956 | |
05-Apr-2017 | 10:17:08 | 57 | 17.435 | XAMS | 785133 | |
05-Apr-2017 | 10:17:08 | 616 | 17.435 | XAMS | 785131 | |
05-Apr-2017 | 10:16:23 | 418 | 17.44 | XAMS | 784274 | |
05-Apr-2017 | 10:16:23 | 254 | 17.44 | XAMS | 784276 | |
05-Apr-2017 | 10:12:59 | 4 | 17.435 | XAMS | 780020 | |
05-Apr-2017 | 10:12:59 | 710 | 17.435 | XAMS | 780018 | |
05-Apr-2017 | 10:12:04 | 11 | 17.435 | XAMS | 778811 | |
05-Apr-2017 | 10:11:37 | 241 | 17.435 | XAMS | 778202 | |
05-Apr-2017 | 10:11:26 | 505 | 17.435 | XAMS | 777973 | |
05-Apr-2017 | 10:10:33 | 1021 | 17.435 | XAMS | 776988 | |
05-Apr-2017 | 10:05:36 | 661 | 17.415 | XAMS | 770755 | |
05-Apr-2017 | 10:01:36 | 747 | 17.405 | XAMS | 765212 | |
05-Apr-2017 | 09:56:06 | 652 | 17.385 | XAMS | 757800 | |
05-Apr-2017 | 09:55:05 | 703 | 17.39 | XAMS | 756502 | |
05-Apr-2017 | 09:52:39 | 110 | 17.39 | XAMS | 753591 | |
05-Apr-2017 | 09:52:39 | 527 | 17.39 | XAMS | 753589 | |
05-Apr-2017 | 09:52:01 | 201 | 17.395 | XAMS | 752873 | |
05-Apr-2017 | 09:52:01 | 474 | 17.395 | XAMS | 752871 | |
05-Apr-2017 | 09:50:17 | 552 | 17.39 | XAMS | 750666 | |
05-Apr-2017 | 09:50:17 | 216 | 17.39 | XAMS | 750664 | |
05-Apr-2017 | 09:46:35 | 153 | 17.39 | XAMS | 745748 | |
05-Apr-2017 | 09:46:35 | 492 | 17.39 | XAMS | 745746 | |
05-Apr-2017 | 09:43:39 | 594 | 17.39 | XAMS | 741744 | |
05-Apr-2017 | 09:43:39 | 113 | 17.39 | XAMS | 741742 | |
05-Apr-2017 | 09:38:37 | 234 | 17.39 | XAMS | 735374 | |
05-Apr-2017 | 09:38:37 | 498 | 17.39 | XAMS | 735372 | |
05-Apr-2017 | 09:37:51 | 684 | 17.395 | XAMS | 734299 | |
05-Apr-2017 | 09:36:30 | 173 | 17.405 | XAMS | 732371 | |
05-Apr-2017 | 09:36:30 | 410 | 17.405 | XAMS | 732368 | |
05-Apr-2017 | 09:36:30 | 187 | 17.405 | XAMS | 732366 | |
05-Apr-2017 | 09:36:08 | 388 | 17.41 | XAMS | 731825 | |
05-Apr-2017 | 09:36:08 | 237 | 17.41 | XAMS | 731823 | |
05-Apr-2017 | 09:36:08 | 23 | 17.41 | XAMS | 731821 | |
05-Apr-2017 | 09:32:22 | 698 | 17.405 | XAMS | 726259 | |
05-Apr-2017 | 09:32:10 | 662 | 17.41 | XAMS | 726028 | |
05-Apr-2017 | 09:32:07 | 764 | 17.41 | XAMS | 725926 | |
05-Apr-2017 | 09:31:32 | 626 | 17.405 | XAMS | 725063 | |
05-Apr-2017 | 09:30:02 | 148 | 17.39 | XAMS | 722500 | |
05-Apr-2017 | 09:30:02 | 596 | 17.39 | XAMS | 722498 | |
05-Apr-2017 | 09:30:00 | 639 | 17.39 | XAMS | 722326 | |
05-Apr-2017 | 09:28:43 | 818 | 17.39 | XAMS | 720716 | |
05-Apr-2017 | 09:25:55 | 686 | 17.395 | XAMS | 717245 | |
05-Apr-2017 | 09:21:24 | 163 | 17.38 | XAMS | 710964 | |
05-Apr-2017 | 09:21:24 | 575 | 17.38 | XAMS | 710962 | |
05-Apr-2017 | 09:18:19 | 39 | 17.385 | XAMS | 707268 | |
05-Apr-2017 | 09:18:19 | 195 | 17.385 | XAMS | 707266 | |
05-Apr-2017 | 09:17:49 | 500 | 17.385 | XAMS | 706461 | |
05-Apr-2017 | 09:16:46 | 715 | 17.395 | XAMS | 705056 | |
05-Apr-2017 | 09:16:46 | 698 | 17.395 | XAMS | 705049 | |
05-Apr-2017 | 09:15:43 | 278 | 17.39 | XAMS | 703554 | |
05-Apr-2017 | 09:11:30 | 387 | 17.38 | XAMS | 697652 | |
05-Apr-2017 | 09:11:10 | 300 | 17.38 | XAMS | 697134 | |
05-Apr-2017 | 09:09:20 | 717 | 17.39 | XAMS | 692878 | |
05-Apr-2017 | 09:08:09 | 758 | 17.395 | XAMS | 691206 | |
05-Apr-2017 | 09:05:04 | 741 | 17.4 | XAMS | 686469 | |
05-Apr-2017 | 09:03:35 | 632 | 17.4 | XAMS | 684327 | |
05-Apr-2017 | 09:03:35 | 770 | 17.405 | XAMS | 684307 | |
05-Apr-2017 | 09:03:35 | 651 | 17.405 | XAMS | 684303 | |
05-Apr-2017 | 09:00:50 | 771 | 17.4 | XAMS | 680542 | |
05-Apr-2017 | 08:54:38 | 509 | 17.385 | XAMS | 665966 | |
05-Apr-2017 | 08:54:38 | 115 | 17.385 | XAMS | 665968 | |
05-Apr-2017 | 08:54:30 | 388 | 17.39 | XAMS | 665658 | |
05-Apr-2017 | 08:54:30 | 325 | 17.39 | XAMS | 665660 | |
05-Apr-2017 | 08:50:09 | 127 | 17.385 | XAMS | 656345 | |
05-Apr-2017 | 08:49:20 | 546 | 17.385 | XAMS | 654860 | |
05-Apr-2017 | 08:48:27 | 622 | 17.385 | XAMS | 653190 | |
05-Apr-2017 | 08:44:05 | 671 | 17.38 | XAMS | 645056 | |
05-Apr-2017 | 08:41:09 | 464 | 17.38 | XAMS | 639332 | |
05-Apr-2017 | 08:41:09 | 188 | 17.38 | XAMS | 639330 | |
05-Apr-2017 | 08:40:29 | 382 | 17.385 | XAMS | 638248 | |
05-Apr-2017 | 08:40:29 | 375 | 17.385 | XAMS | 638250 | |
05-Apr-2017 | 08:37:38 | 44 | 17.39 | XAMS | 633657 | |
05-Apr-2017 | 08:37:19 | 608 | 17.39 | XAMS | 633148 | |
05-Apr-2017 | 08:33:30 | 629 | 17.395 | XAMS | 627173 | |
05-Apr-2017 | 08:33:29 | 630 | 17.4 | XAMS | 627167 | |
05-Apr-2017 | 08:30:14 | 750 | 17.38 | XAMS | 621835 | |
05-Apr-2017 | 08:28:33 | 265 | 17.385 | XAMS | 618497 | |
05-Apr-2017 | 08:28:30 | 449 | 17.385 | XAMS | 618431 | |
05-Apr-2017 | 08:28:30 | 747 | 17.385 | XAMS | 618423 | |
05-Apr-2017 | 08:25:17 | 733 | 17.37 | XAMS | 613059 | |
05-Apr-2017 | 08:23:49 | 760 | 17.38 | XAMS | 610685 | |
05-Apr-2017 | 08:22:09 | 679 | 17.38 | XAMS | 607919 | |
05-Apr-2017 | 08:19:08 | 628 | 17.375 | XAMS | 602655 | |
05-Apr-2017 | 08:17:23 | 671 | 17.365 | XAMS | 599713 | |
05-Apr-2017 | 08:14:55 | 533 | 17.365 | XAMS | 595664 | |
05-Apr-2017 | 08:14:55 | 210 | 17.365 | XAMS | 595662 | |
05-Apr-2017 | 08:14:21 | 757 | 17.37 | XAMS | 594814 | |
05-Apr-2017 | 08:14:19 | 826 | 17.375 | XAMS | 594765 | |
05-Apr-2017 | 08:14:19 | 98 | 17.375 | XAMS | 594763 | |
05-Apr-2017 | 08:10:08 | 403 | 17.345 | XAMS | 588037 | |
05-Apr-2017 | 08:10:08 | 340 | 17.345 | XAMS | 588039 | |
05-Apr-2017 | 08:09:11 | 760 | 17.35 | XAMS | 586468 | |
05-Apr-2017 | 08:04:15 | 750 | 17.35 | XAMS | 576677 | |
05-Apr-2017 | 08:04:15 | 84 | 17.35 | XAMS | 576675 | |
05-Apr-2017 | 08:04:15 | 58 | 17.35 | XAMS | 576673 | |
05-Apr-2017 | 08:04:15 | 486 | 17.35 | XAMS | 576671 | |
05-Apr-2017 | 08:04:15 | 520 | 17.35 | XAMS | 576668 | |
05-Apr-2017 | 08:04:14 | 200 | 17.35 | XAMS | 576635 |
Related Shares:
Relx