21st Jun 2017 17:22
21 June 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 129,888 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1712.9664 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 75,588,506 ordinary shares in treasury, and has 1,069,617,372 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 16,173,219 shares.
RELX NV announces that today it purchased through UBS Limited 115,647 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.7675 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 68,372,967 ordinary shares in treasury, and has 953,032,453 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 15,168,589 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: | 21 June 2017 |
Number of ordinary shares purchased: | 129,888 |
Volume weighted average price paid per share (p): | 1712.9664 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
21-Jun-2017 | 15:28:00 | 125 | 1712.00 | XLON | 1219209 | |
21-Jun-2017 | 15:28:00 | 1,551 | 1712.00 | XLON | 1219207 | |
21-Jun-2017 | 15:25:41 | 1,259 | 1711.00 | XLON | 1211780 | |
21-Jun-2017 | 15:25:41 | 564 | 1711.00 | XLON | 1211778 | |
21-Jun-2017 | 15:25:27 | 509 | 1711.00 | XLON | 1210855 | |
21-Jun-2017 | 15:25:06 | 1,264 | 1711.00 | XLON | 1209858 | |
21-Jun-2017 | 15:17:14 | 1,158 | 1712.00 | XLON | 1183199 | |
21-Jun-2017 | 15:16:44 | 1,289 | 1713.00 | XLON | 1181111 | |
21-Jun-2017 | 15:14:28 | 436 | 1713.00 | XLON | 1172927 | |
21-Jun-2017 | 15:14:28 | 872 | 1713.00 | XLON | 1172925 | |
21-Jun-2017 | 15:14:28 | 546 | 1713.00 | XLON | 1172921 | |
21-Jun-2017 | 15:14:28 | 1,087 | 1713.00 | XLON | 1172923 | |
21-Jun-2017 | 15:13:21 | 597 | 1713.00 | XLON | 1169774 | |
21-Jun-2017 | 15:01:56 | 708 | 1714.00 | XLON | 1137099 | |
21-Jun-2017 | 15:01:54 | 405 | 1714.00 | XLON | 1136982 | |
21-Jun-2017 | 15:01:54 | 76 | 1714.00 | XLON | 1136978 | |
21-Jun-2017 | 15:00:47 | 889 | 1715.00 | XLON | 1133694 | |
21-Jun-2017 | 15:00:47 | 289 | 1715.00 | XLON | 1133692 | |
21-Jun-2017 | 15:00:16 | 369 | 1715.00 | XLON | 1131814 | |
21-Jun-2017 | 15:00:16 | 750 | 1715.00 | XLON | 1131812 | |
21-Jun-2017 | 15:00:16 | 1,067 | 1715.00 | XLON | 1131802 | |
21-Jun-2017 | 15:00:16 | 1,169 | 1715.00 | XLON | 1131806 | |
21-Jun-2017 | 15:00:16 | 99 | 1715.00 | XLON | 1131804 | |
21-Jun-2017 | 15:00:16 | 851 | 1715.00 | XLON | 1131800 | |
21-Jun-2017 | 15:00:16 | 786 | 1715.00 | XLON | 1131798 | |
21-Jun-2017 | 14:58:04 | 464 | 1716.00 | XLON | 1123597 | |
21-Jun-2017 | 14:58:04 | 699 | 1716.00 | XLON | 1123595 | |
21-Jun-2017 | 14:56:54 | 337 | 1715.00 | XLON | 1120789 | |
21-Jun-2017 | 14:50:59 | 1,712 | 1715.00 | XLON | 1107741 | |
21-Jun-2017 | 14:50:32 | 750 | 1716.00 | XLON | 1106530 | |
21-Jun-2017 | 14:50:32 | 529 | 1716.00 | XLON | 1106532 | |
21-Jun-2017 | 14:36:33 | 3,087 | 1713.00 | XLON | 1070197 | |
21-Jun-2017 | 14:24:29 | 767 | 1711.00 | XLON | 1029481 | |
21-Jun-2017 | 14:24:29 | 411 | 1711.00 | XLON | 1029479 | |
21-Jun-2017 | 14:24:29 | 1,711 | 1711.00 | XLON | 1029477 | |
21-Jun-2017 | 14:18:18 | 1,110 | 1711.00 | XLON | 1013479 | |
21-Jun-2017 | 14:18:18 | 1,297 | 1711.00 | XLON | 1013477 | |
21-Jun-2017 | 14:04:35 | 1,169 | 1710.00 | XLON | 979019 | |
21-Jun-2017 | 14:03:32 | 1,275 | 1709.00 | XLON | 976854 | |
21-Jun-2017 | 14:03:32 | 1,294 | 1709.00 | XLON | 976852 | |
21-Jun-2017 | 13:52:54 | 1,101 | 1706.00 | XLON | 950054 | |
21-Jun-2017 | 13:47:09 | 558 | 1708.00 | XLON | 934847 | |
21-Jun-2017 | 13:47:09 | 687 | 1708.00 | XLON | 934845 | |
21-Jun-2017 | 13:45:02 | 1,013 | 1708.00 | XLON | 928671 | |
21-Jun-2017 | 13:45:02 | 1,444 | 1708.00 | XLON | 928656 | |
21-Jun-2017 | 13:41:18 | 1,177 | 1708.00 | XLON | 919624 | |
21-Jun-2017 | 13:41:18 | 1,539 | 1708.00 | XLON | 919622 | |
21-Jun-2017 | 13:32:02 | 977 | 1707.00 | XLON | 895336 | |
21-Jun-2017 | 13:29:55 | 87 | 1707.00 | XLON | 886360 | |
21-Jun-2017 | 13:27:30 | 1,182 | 1707.00 | XLON | 882498 | |
21-Jun-2017 | 13:15:53 | 402 | 1708.00 | XLON | 867369 | |
21-Jun-2017 | 13:15:53 | 769 | 1708.00 | XLON | 867367 | |
21-Jun-2017 | 13:09:58 | 1,183 | 1709.00 | XLON | 860963 | |
21-Jun-2017 | 13:05:06 | 251 | 1709.00 | XLON | 855009 | |
21-Jun-2017 | 13:05:06 | 882 | 1709.00 | XLON | 855007 | |
21-Jun-2017 | 13:05:06 | 369 | 1709.00 | XLON | 855005 | |
21-Jun-2017 | 13:03:45 | 243 | 1709.00 | XLON | 853394 | |
21-Jun-2017 | 13:03:44 | 141 | 1709.00 | XLON | 853323 | |
21-Jun-2017 | 13:00:07 | 186 | 1709.00 | XLON | 849167 | |
21-Jun-2017 | 13:00:06 | 66 | 1709.00 | XLON | 849141 | |
21-Jun-2017 | 12:59:46 | 82 | 1709.00 | XLON | 848623 | |
21-Jun-2017 | 12:51:40 | 1,083 | 1709.00 | XLON | 840577 | |
21-Jun-2017 | 12:45:53 | 1,140 | 1709.00 | XLON | 834849 | |
21-Jun-2017 | 12:38:48 | 300 | 1709.00 | XLON | 827730 | |
21-Jun-2017 | 12:38:48 | 201 | 1709.00 | XLON | 827728 | |
21-Jun-2017 | 12:38:48 | 749 | 1709.00 | XLON | 827726 | |
21-Jun-2017 | 12:32:01 | 1,102 | 1710.00 | XLON | 820726 | |
21-Jun-2017 | 12:31:21 | 1,365 | 1710.00 | XLON | 819935 | |
21-Jun-2017 | 12:30:44 | 262 | 1711.00 | XLON | 818885 | |
21-Jun-2017 | 12:30:44 | 1,037 | 1711.00 | XLON | 818887 | |
21-Jun-2017 | 12:22:06 | 1,248 | 1710.00 | XLON | 806483 | |
21-Jun-2017 | 12:00:02 | 760 | 1709.00 | XLON | 785419 | |
21-Jun-2017 | 12:00:02 | 500 | 1709.00 | XLON | 785417 | |
21-Jun-2017 | 11:58:59 | 1,311 | 1710.00 | XLON | 784663 | |
21-Jun-2017 | 11:44:57 | 1,307 | 1712.00 | XLON | 771446 | |
21-Jun-2017 | 11:41:21 | 1,100 | 1713.00 | XLON | 768494 | |
21-Jun-2017 | 11:32:13 | 1,187 | 1714.00 | XLON | 759740 | |
21-Jun-2017 | 11:29:45 | 884 | 1715.00 | XLON | 757351 | |
21-Jun-2017 | 11:29:45 | 288 | 1715.00 | XLON | 757353 | |
21-Jun-2017 | 11:23:52 | 1,146 | 1714.00 | XLON | 752718 | |
21-Jun-2017 | 11:23:52 | 100 | 1714.00 | XLON | 752716 | |
21-Jun-2017 | 11:18:32 | 1,261 | 1714.00 | XLON | 747739 | |
21-Jun-2017 | 11:08:04 | 545 | 1715.00 | XLON | 738526 | |
21-Jun-2017 | 11:08:04 | 117 | 1715.00 | XLON | 738524 | |
21-Jun-2017 | 11:06:57 | 443 | 1715.00 | XLON | 737484 | |
21-Jun-2017 | 11:06:53 | 563 | 1715.00 | XLON | 737412 | |
21-Jun-2017 | 11:06:53 | 671 | 1715.00 | XLON | 737408 | |
21-Jun-2017 | 11:05:30 | 1,260 | 1715.00 | XLON | 736234 | |
21-Jun-2017 | 11:03:11 | 1,407 | 1715.00 | XLON | 733535 | |
21-Jun-2017 | 11:03:11 | 1,082 | 1715.00 | XLON | 733537 | |
21-Jun-2017 | 10:53:22 | 671 | 1718.00 | XLON | 723215 | |
21-Jun-2017 | 10:53:22 | 635 | 1718.00 | XLON | 723213 | |
21-Jun-2017 | 10:43:35 | 1,363 | 1718.00 | XLON | 715497 | |
21-Jun-2017 | 10:20:06 | 1,129 | 1715.00 | XLON | 696984 | |
21-Jun-2017 | 10:15:02 | 1,180 | 1715.00 | XLON | 692886 | |
21-Jun-2017 | 10:05:15 | 53 | 1716.00 | XLON | 685508 | |
21-Jun-2017 | 10:05:13 | 729 | 1716.00 | XLON | 685483 | |
21-Jun-2017 | 10:05:13 | 518 | 1716.00 | XLON | 685481 | |
21-Jun-2017 | 10:03:35 | 1,080 | 1716.00 | XLON | 684138 | |
21-Jun-2017 | 10:01:04 | 1,226 | 1716.00 | XLON | 682095 | |
21-Jun-2017 | 09:54:03 | 829 | 1714.00 | XLON | 669689 | |
21-Jun-2017 | 09:54:03 | 733 | 1714.00 | XLON | 669687 | |
21-Jun-2017 | 09:53:35 | 1,118 | 1715.00 | XLON | 669049 | |
21-Jun-2017 | 09:53:35 | 558 | 1715.00 | XLON | 669047 | |
21-Jun-2017 | 09:53:35 | 813 | 1715.00 | XLON | 669045 | |
21-Jun-2017 | 09:32:10 | 1,281 | 1715.00 | XLON | 639040 | |
21-Jun-2017 | 09:17:50 | 1,291 | 1714.00 | XLON | 623360 | |
21-Jun-2017 | 09:15:04 | 1,076 | 1715.00 | XLON | 620009 | |
21-Jun-2017 | 09:02:39 | 1,164 | 1716.00 | XLON | 605346 | |
21-Jun-2017 | 08:57:40 | 8 | 1718.00 | XLON | 599027 | |
21-Jun-2017 | 08:57:40 | 1,099 | 1718.00 | XLON | 599025 | |
21-Jun-2017 | 08:56:53 | 1,214 | 1718.00 | XLON | 597913 | |
21-Jun-2017 | 08:52:00 | 1,239 | 1716.00 | XLON | 591188 | |
21-Jun-2017 | 08:47:10 | 1,231 | 1716.00 | XLON | 584154 | |
21-Jun-2017 | 08:46:10 | 1,075 | 1715.00 | XLON | 582635 | |
21-Jun-2017 | 08:33:36 | 1,087 | 1711.00 | XLON | 562748 | |
21-Jun-2017 | 08:29:24 | 1,129 | 1710.00 | XLON | 557006 | |
21-Jun-2017 | 08:28:57 | 45 | 1710.00 | XLON | 556463 | |
21-Jun-2017 | 08:24:53 | 1,296 | 1710.00 | XLON | 551143 | |
21-Jun-2017 | 08:20:29 | 1,132 | 1710.00 | XLON | 545718 | |
21-Jun-2017 | 08:19:45 | 408 | 1711.00 | XLON | 544596 | |
21-Jun-2017 | 08:19:40 | 191 | 1711.00 | XLON | 544508 | |
21-Jun-2017 | 08:19:35 | 619 | 1711.00 | XLON | 544425 | |
21-Jun-2017 | 08:17:35 | 1,085 | 1711.00 | XLON | 541748 | |
21-Jun-2017 | 08:09:57 | 1,128 | 1714.00 | XLON | 531230 | |
21-Jun-2017 | 08:04:01 | 1,302 | 1715.00 | XLON | 521764 | |
21-Jun-2017 | 08:00:12 | 1,217 | 1716.00 | XLON | 516420 | |
21-Jun-2017 | 07:55:30 | 1,167 | 1716.00 | XLON | 506589 | |
21-Jun-2017 | 07:45:12 | 1,185 | 1716.00 | XLON | 486464 | |
21-Jun-2017 | 07:41:54 | 720 | 1717.00 | XLON | 481202 | |
21-Jun-2017 | 07:41:54 | 492 | 1717.00 | XLON | 481200 | |
21-Jun-2017 | 07:40:45 | 1,315 | 1717.00 | XLON | 479058 | |
21-Jun-2017 | 07:34:26 | 1,087 | 1716.00 | XLON | 468541 | |
21-Jun-2017 | 07:32:55 | 1,233 | 1715.00 | XLON | 466106 | |
21-Jun-2017 | 07:29:50 | 797 | 1714.00 | XLON | 459856 | |
21-Jun-2017 | 07:29:50 | 408 | 1714.00 | XLON | 459854 | |
21-Jun-2017 | 07:28:40 | 174 | 1715.00 | XLON | 457567 | |
21-Jun-2017 | 07:28:40 | 386 | 1715.00 | XLON | 457569 | |
21-Jun-2017 | 07:28:40 | 697 | 1715.00 | XLON | 457565 | |
21-Jun-2017 | 07:25:03 | 151 | 1715.00 | XLON | 450706 | |
21-Jun-2017 | 07:25:03 | 1,096 | 1715.00 | XLON | 450704 | |
21-Jun-2017 | 07:24:32 | 1,254 | 1715.00 | XLON | 449310 | |
21-Jun-2017 | 07:23:03 | 848 | 1714.00 | XLON | 446408 | |
21-Jun-2017 | 07:23:03 | 468 | 1714.00 | XLON | 446406 | |
21-Jun-2017 | 07:22:28 | 80 | 1714.00 | XLON | 445434 | |
21-Jun-2017 | 07:22:28 | 1,130 | 1714.00 | XLON | 445432 | |
21-Jun-2017 | 07:17:36 | 1,252 | 1713.00 | XLON | 437162 | |
21-Jun-2017 | 07:15:49 | 159 | 1713.00 | XLON | 433693 | |
21-Jun-2017 | 07:15:49 | 902 | 1713.00 | XLON | 433691 | |
21-Jun-2017 | 07:10:02 | 366 | 1713.00 | XLON | 422602 | |
21-Jun-2017 | 07:10:02 | 787 | 1713.00 | XLON | 422600 | |
21-Jun-2017 | 07:03:28 | 1,231 | 1714.00 | XLON | 409899 | |
21-Jun-2017 | 07:03:09 | 1,017 | 1715.00 | XLON | 409185 | |
21-Jun-2017 | 07:03:09 | 201 | 1715.00 | XLON | 409183 | |
21-Jun-2017 | 07:03:06 | 1,248 | 1716.00 | XLON | 408966 |
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: | 21 June 2017 |
Number of ordinary shares purchased: | 115,647 |
Volume weighted average price paid per share (€): | 18.7675 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
21-Jun-2017 | 15:29:10 | 115 | 18.805 | XAMS | 1223264 | |
21-Jun-2017 | 15:29:10 | 104 | 18.805 | XAMS | 1223262 | |
21-Jun-2017 | 15:28:28 | 50 | 18.8 | XAMS | 1221029 | |
21-Jun-2017 | 15:28:28 | 153 | 18.8 | XAMS | 1221027 | |
21-Jun-2017 | 15:28:28 | 45 | 18.8 | XAMS | 1221025 | |
21-Jun-2017 | 15:28:28 | 267 | 18.8 | XAMS | 1221023 | |
21-Jun-2017 | 15:28:28 | 46 | 18.8 | XAMS | 1221021 | |
21-Jun-2017 | 15:28:28 | 41 | 18.8 | XAMS | 1221019 | |
21-Jun-2017 | 15:28:00 | 38 | 18.785 | XAMS | 1219154 | |
21-Jun-2017 | 15:28:00 | 258 | 18.785 | XAMS | 1219149 | |
21-Jun-2017 | 15:28:00 | 154 | 18.785 | XAMS | 1219137 | |
21-Jun-2017 | 15:28:00 | 152 | 18.785 | XAMS | 1219135 | |
21-Jun-2017 | 15:28:00 | 50 | 18.785 | XAMS | 1219133 | |
21-Jun-2017 | 15:25:41 | 625 | 18.78 | XAMS | 1211782 | |
21-Jun-2017 | 15:25:27 | 18 | 18.78 | XAMS | 1210882 | |
21-Jun-2017 | 15:25:06 | 16 | 18.78 | XAMS | 1209919 | |
21-Jun-2017 | 15:24:21 | 643 | 18.785 | XAMS | 1207345 | |
21-Jun-2017 | 15:22:45 | 372 | 18.785 | XAMS | 1202177 | |
21-Jun-2017 | 15:22:45 | 644 | 18.785 | XAMS | 1202175 | |
21-Jun-2017 | 15:22:41 | 23 | 18.785 | XAMS | 1201983 | |
21-Jun-2017 | 15:22:41 | 275 | 18.785 | XAMS | 1201978 | |
21-Jun-2017 | 15:22:33 | 114 | 18.79 | XAMS | 1201481 | |
21-Jun-2017 | 15:22:33 | 530 | 18.79 | XAMS | 1201479 | |
21-Jun-2017 | 15:18:33 | 630 | 18.775 | XAMS | 1187191 | |
21-Jun-2017 | 15:17:10 | 174 | 18.78 | XAMS | 1182846 | |
21-Jun-2017 | 15:17:10 | 27 | 18.78 | XAMS | 1182836 | |
21-Jun-2017 | 15:17:10 | 408 | 18.78 | XAMS | 1182834 | |
21-Jun-2017 | 15:17:10 | 228 | 18.785 | XAMS | 1182828 | |
21-Jun-2017 | 15:17:10 | 381 | 18.785 | XAMS | 1182825 | |
21-Jun-2017 | 15:17:10 | 38 | 18.785 | XAMS | 1182823 | |
21-Jun-2017 | 15:15:02 | 740 | 18.795 | XAMS | 1175514 | |
21-Jun-2017 | 15:12:48 | 583 | 18.8 | XAMS | 1168095 | |
21-Jun-2017 | 15:12:47 | 92 | 18.8 | XAMS | 1168070 | |
21-Jun-2017 | 15:12:40 | 667 | 18.8 | XAMS | 1167594 | |
21-Jun-2017 | 15:09:47 | 654 | 18.805 | XAMS | 1159692 | |
21-Jun-2017 | 15:08:02 | 71 | 18.805 | XAMS | 1154874 | |
21-Jun-2017 | 15:08:02 | 278 | 18.805 | XAMS | 1154872 | |
21-Jun-2017 | 15:08:02 | 301 | 18.805 | XAMS | 1154876 | |
21-Jun-2017 | 15:08:02 | 362 | 18.805 | XAMS | 1154878 | |
21-Jun-2017 | 15:03:17 | 718 | 18.795 | XAMS | 1141124 | |
21-Jun-2017 | 15:01:58 | 538 | 18.805 | XAMS | 1137207 | |
21-Jun-2017 | 15:01:53 | 163 | 18.805 | XAMS | 1136828 | |
21-Jun-2017 | 15:00:00 | 555 | 18.82 | XAMS | 1129320 | |
21-Jun-2017 | 15:00:00 | 45 | 18.82 | XAMS | 1129318 | |
21-Jun-2017 | 14:58:49 | 651 | 18.825 | XAMS | 1125342 | |
21-Jun-2017 | 14:58:49 | 724 | 18.825 | XAMS | 1125340 | |
21-Jun-2017 | 14:58:48 | 6 | 18.825 | XAMS | 1125329 | |
21-Jun-2017 | 14:56:04 | 220 | 18.815 | XAMS | 1119189 | |
21-Jun-2017 | 14:55:13 | 1010 | 18.815 | XAMS | 1117273 | |
21-Jun-2017 | 14:50:43 | 682 | 18.81 | XAMS | 1106935 | |
21-Jun-2017 | 14:48:33 | 636 | 18.8 | XAMS | 1100740 | |
21-Jun-2017 | 14:48:33 | 21 | 18.8 | XAMS | 1100738 | |
21-Jun-2017 | 14:48:33 | 79 | 18.8 | XAMS | 1100736 | |
21-Jun-2017 | 14:46:58 | 864 | 18.805 | XAMS | 1096748 | |
21-Jun-2017 | 14:46:54 | 2092 | 18.805 | XAMS | 1096659 | |
21-Jun-2017 | 14:46:30 | 400 | 18.805 | XAMS | 1095843 | |
21-Jun-2017 | 14:36:00 | 726 | 18.775 | XAMS | 1067994 | |
21-Jun-2017 | 14:31:29 | 234 | 18.765 | XAMS | 1053461 | |
21-Jun-2017 | 14:31:29 | 414 | 18.765 | XAMS | 1053459 | |
21-Jun-2017 | 14:30:20 | 648 | 18.765 | XAMS | 1048340 | |
21-Jun-2017 | 14:30:18 | 111 | 18.765 | XAMS | 1048288 | |
21-Jun-2017 | 14:30:18 | 505 | 18.765 | XAMS | 1048281 | |
21-Jun-2017 | 14:23:51 | 671 | 18.77 | XAMS | 1027754 | |
21-Jun-2017 | 14:21:47 | 604 | 18.775 | XAMS | 1022545 | |
21-Jun-2017 | 14:21:47 | 29 | 18.775 | XAMS | 1022543 | |
21-Jun-2017 | 14:19:40 | 700 | 18.775 | XAMS | 1016911 | |
21-Jun-2017 | 14:17:35 | 278 | 18.78 | XAMS | 1011692 | |
21-Jun-2017 | 14:17:35 | 400 | 18.78 | XAMS | 1011690 | |
21-Jun-2017 | 14:17:04 | 10 | 18.78 | XAMS | 1010372 | |
21-Jun-2017 | 14:17:04 | 332 | 18.78 | XAMS | 1010364 | |
21-Jun-2017 | 14:17:04 | 40 | 18.78 | XAMS | 1010362 | |
21-Jun-2017 | 14:17:04 | 95 | 18.78 | XAMS | 1010360 | |
21-Jun-2017 | 14:17:04 | 140 | 18.78 | XAMS | 1010358 | |
21-Jun-2017 | 14:12:38 | 716 | 18.785 | XAMS | 998894 | |
21-Jun-2017 | 14:12:38 | 758 | 18.785 | XAMS | 998891 | |
21-Jun-2017 | 14:12:12 | 106 | 18.785 | XAMS | 997729 | |
21-Jun-2017 | 14:04:33 | 686 | 18.775 | XAMS | 978916 | |
21-Jun-2017 | 14:02:58 | 637 | 18.775 | XAMS | 975617 | |
21-Jun-2017 | 14:02:55 | 617 | 18.775 | XAMS | 975558 | |
21-Jun-2017 | 14:01:27 | 129 | 18.775 | XAMS | 972335 | |
21-Jun-2017 | 14:01:26 | 644 | 18.775 | XAMS | 972293 | |
21-Jun-2017 | 14:01:26 | 20 | 18.775 | XAMS | 972291 | |
21-Jun-2017 | 14:00:35 | 714 | 18.775 | XAMS | 970054 | |
21-Jun-2017 | 13:52:51 | 215 | 18.745 | XAMS | 949987 | |
21-Jun-2017 | 13:52:51 | 427 | 18.745 | XAMS | 949977 | |
21-Jun-2017 | 13:52:51 | 10 | 18.745 | XAMS | 949975 | |
21-Jun-2017 | 13:50:34 | 659 | 18.75 | XAMS | 944343 | |
21-Jun-2017 | 13:47:33 | 459 | 18.755 | XAMS | 935812 | |
21-Jun-2017 | 13:47:33 | 253 | 18.755 | XAMS | 935802 | |
21-Jun-2017 | 13:45:02 | 691 | 18.775 | XAMS | 928754 | |
21-Jun-2017 | 13:44:30 | 730 | 18.775 | XAMS | 927318 | |
21-Jun-2017 | 13:40:54 | 621 | 18.78 | XAMS | 918666 | |
21-Jun-2017 | 13:38:52 | 368 | 18.78 | XAMS | 912381 | |
21-Jun-2017 | 13:38:52 | 265 | 18.78 | XAMS | 912383 | |
21-Jun-2017 | 13:35:59 | 713 | 18.78 | XAMS | 905697 | |
21-Jun-2017 | 13:34:40 | 667 | 18.785 | XAMS | 901976 | |
21-Jun-2017 | 13:34:40 | 11 | 18.785 | XAMS | 901974 | |
21-Jun-2017 | 13:32:30 | 213 | 18.77 | XAMS | 896414 | |
21-Jun-2017 | 13:32:30 | 422 | 18.77 | XAMS | 896412 | |
21-Jun-2017 | 13:32:30 | 26 | 18.77 | XAMS | 896410 | |
21-Jun-2017 | 13:32:30 | 25 | 18.77 | XAMS | 896408 | |
21-Jun-2017 | 13:31:51 | 295 | 18.77 | XAMS | 894825 | |
21-Jun-2017 | 13:31:31 | 385 | 18.77 | XAMS | 894116 | |
21-Jun-2017 | 13:30:13 | 100 | 18.76 | XAMS | 889615 | |
21-Jun-2017 | 13:30:13 | 205 | 18.76 | XAMS | 889613 | |
21-Jun-2017 | 13:30:12 | 42 | 18.76 | XAMS | 889538 | |
21-Jun-2017 | 13:28:17 | 76 | 18.76 | XAMS | 883626 | |
21-Jun-2017 | 13:28:17 | 178 | 18.76 | XAMS | 883624 | |
21-Jun-2017 | 13:28:14 | 749 | 18.76 | XAMS | 883528 | |
21-Jun-2017 | 13:28:14 | 20 | 18.76 | XAMS | 883526 | |
21-Jun-2017 | 13:26:42 | 353 | 18.76 | XAMS | 881465 | |
21-Jun-2017 | 13:23:16 | 251 | 18.76 | XAMS | 876681 | |
21-Jun-2017 | 13:23:14 | 18 | 18.76 | XAMS | 876663 | |
21-Jun-2017 | 13:23:14 | 633 | 18.76 | XAMS | 876660 | |
21-Jun-2017 | 13:15:29 | 698 | 18.775 | XAMS | 866923 | |
21-Jun-2017 | 13:12:06 | 606 | 18.77 | XAMS | 863262 | |
21-Jun-2017 | 13:11:21 | 10 | 18.77 | XAMS | 862545 | |
21-Jun-2017 | 13:09:00 | 97 | 18.78 | XAMS | 859945 | |
21-Jun-2017 | 13:09:00 | 137 | 18.78 | XAMS | 859943 | |
21-Jun-2017 | 13:09:00 | 440 | 18.78 | XAMS | 859941 | |
21-Jun-2017 | 13:03:50 | 673 | 18.785 | XAMS | 853490 | |
21-Jun-2017 | 13:03:50 | 658 | 18.785 | XAMS | 853464 | |
21-Jun-2017 | 13:02:24 | 438 | 18.79 | XAMS | 851915 | |
21-Jun-2017 | 13:02:24 | 10 | 18.79 | XAMS | 851913 | |
21-Jun-2017 | 12:58:33 | 5 | 18.79 | XAMS | 847404 | |
21-Jun-2017 | 12:58:33 | 260 | 18.79 | XAMS | 847402 | |
21-Jun-2017 | 12:53:02 | 52 | 18.79 | XAMS | 841925 | |
21-Jun-2017 | 12:53:02 | 86 | 18.79 | XAMS | 841922 | |
21-Jun-2017 | 12:53:02 | 400 | 18.79 | XAMS | 841920 | |
21-Jun-2017 | 12:53:02 | 160 | 18.79 | XAMS | 841918 | |
21-Jun-2017 | 12:50:34 | 369 | 18.79 | XAMS | 839390 | |
21-Jun-2017 | 12:50:11 | 168 | 18.79 | XAMS | 838900 | |
21-Jun-2017 | 12:50:11 | 10 | 18.79 | XAMS | 838898 | |
21-Jun-2017 | 12:50:11 | 145 | 18.79 | XAMS | 838896 | |
21-Jun-2017 | 12:50:11 | 722 | 18.79 | XAMS | 838890 | |
21-Jun-2017 | 12:44:55 | 223 | 18.785 | XAMS | 833904 | |
21-Jun-2017 | 12:39:06 | 405 | 18.79 | XAMS | 827998 | |
21-Jun-2017 | 12:39:06 | 104 | 18.79 | XAMS | 827996 | |
21-Jun-2017 | 12:39:06 | 221 | 18.79 | XAMS | 827994 | |
21-Jun-2017 | 12:38:59 | 625 | 18.79 | XAMS | 827894 | |
21-Jun-2017 | 12:33:51 | 618 | 18.8 | XAMS | 822755 | |
21-Jun-2017 | 12:30:38 | 666 | 18.825 | XAMS | 818783 | |
21-Jun-2017 | 12:27:32 | 431 | 18.825 | XAMS | 814973 | |
21-Jun-2017 | 12:26:11 | 69 | 18.825 | XAMS | 813589 | |
21-Jun-2017 | 12:26:11 | 119 | 18.825 | XAMS | 813587 | |
21-Jun-2017 | 12:25:05 | 744 | 18.82 | XAMS | 811950 | |
21-Jun-2017 | 12:21:04 | 419 | 18.805 | XAMS | 805498 | |
21-Jun-2017 | 12:21:04 | 162 | 18.805 | XAMS | 805494 | |
21-Jun-2017 | 12:21:04 | 143 | 18.805 | XAMS | 805496 | |
21-Jun-2017 | 12:15:50 | 506 | 18.8 | XAMS | 800082 | |
21-Jun-2017 | 12:11:48 | 611 | 18.8 | XAMS | 796507 | |
21-Jun-2017 | 12:11:48 | 47 | 18.8 | XAMS | 796505 | |
21-Jun-2017 | 12:07:35 | 410 | 18.8 | XAMS | 792217 | |
21-Jun-2017 | 12:06:38 | 76 | 18.8 | XAMS | 791436 | |
21-Jun-2017 | 12:06:38 | 76 | 18.8 | XAMS | 791434 | |
21-Jun-2017 | 12:06:38 | 86 | 18.8 | XAMS | 791432 | |
21-Jun-2017 | 12:02:21 | 718 | 18.785 | XAMS | 787492 | |
21-Jun-2017 | 11:56:13 | 726 | 18.79 | XAMS | 781984 | |
21-Jun-2017 | 11:51:37 | 691 | 18.79 | XAMS | 777863 | |
21-Jun-2017 | 11:51:37 | 17 | 18.79 | XAMS | 777865 | |
21-Jun-2017 | 11:47:13 | 672 | 18.8 | XAMS | 774029 | |
21-Jun-2017 | 11:43:48 | 3 | 18.81 | XAMS | 770443 | |
21-Jun-2017 | 11:43:48 | 266 | 18.81 | XAMS | 770437 | |
21-Jun-2017 | 11:43:48 | 459 | 18.81 | XAMS | 770435 | |
21-Jun-2017 | 11:43:48 | 524 | 18.81 | XAMS | 770433 | |
21-Jun-2017 | 11:43:48 | 210 | 18.81 | XAMS | 770431 | |
21-Jun-2017 | 11:36:08 | 715 | 18.805 | XAMS | 763875 | |
21-Jun-2017 | 11:29:49 | 740 | 18.82 | XAMS | 757433 | |
21-Jun-2017 | 11:27:09 | 634 | 18.82 | XAMS | 755379 | |
21-Jun-2017 | 11:20:12 | 742 | 18.825 | XAMS | 749420 | |
21-Jun-2017 | 11:16:22 | 626 | 18.825 | XAMS | 745938 | |
21-Jun-2017 | 11:07:54 | 722 | 18.815 | XAMS | 738359 | |
21-Jun-2017 | 11:03:28 | 709 | 18.82 | XAMS | 733766 | |
21-Jun-2017 | 11:01:12 | 218 | 18.835 | XAMS | 730643 | |
21-Jun-2017 | 11:01:07 | 500 | 18.835 | XAMS | 730594 | |
21-Jun-2017 | 11:01:07 | 20 | 18.835 | XAMS | 730592 | |
21-Jun-2017 | 11:01:07 | 620 | 18.835 | XAMS | 730590 | |
21-Jun-2017 | 10:59:24 | 672 | 18.83 | XAMS | 728741 | |
21-Jun-2017 | 10:59:24 | 638 | 18.83 | XAMS | 728739 | |
21-Jun-2017 | 10:55:27 | 280 | 18.82 | XAMS | 725245 | |
21-Jun-2017 | 10:50:52 | 48 | 18.795 | XAMS | 720600 | |
21-Jun-2017 | 10:50:39 | 604 | 18.795 | XAMS | 720422 | |
21-Jun-2017 | 10:39:27 | 687 | 18.78 | XAMS | 712076 | |
21-Jun-2017 | 10:39:23 | 712 | 18.78 | XAMS | 712016 | |
21-Jun-2017 | 10:36:35 | 660 | 18.775 | XAMS | 709736 | |
21-Jun-2017 | 10:30:14 | 318 | 18.755 | XAMS | 704757 | |
21-Jun-2017 | 10:29:53 | 51 | 18.755 | XAMS | 704344 | |
21-Jun-2017 | 10:29:53 | 330 | 18.755 | XAMS | 704340 | |
21-Jun-2017 | 10:28:32 | 644 | 18.755 | XAMS | 703461 | |
21-Jun-2017 | 10:21:06 | 645 | 18.75 | XAMS | 697843 | |
21-Jun-2017 | 10:15:06 | 679 | 18.75 | XAMS | 692984 | |
21-Jun-2017 | 10:10:31 | 613 | 18.75 | XAMS | 689278 | |
21-Jun-2017 | 10:05:28 | 571 | 18.76 | XAMS | 685691 | |
21-Jun-2017 | 10:05:28 | 94 | 18.76 | XAMS | 685689 | |
21-Jun-2017 | 10:05:28 | 6 | 18.76 | XAMS | 685687 | |
21-Jun-2017 | 10:01:04 | 348 | 18.755 | XAMS | 682093 | |
21-Jun-2017 | 10:01:04 | 269 | 18.755 | XAMS | 682090 | |
21-Jun-2017 | 10:00:49 | 734 | 18.76 | XAMS | 681807 | |
21-Jun-2017 | 09:52:47 | 659 | 18.745 | XAMS | 667831 | |
21-Jun-2017 | 09:52:02 | 602 | 18.745 | XAMS | 666805 | |
21-Jun-2017 | 09:47:28 | 57 | 18.74 | XAMS | 659920 | |
21-Jun-2017 | 09:47:20 | 625 | 18.74 | XAMS | 659695 | |
21-Jun-2017 | 09:41:05 | 693 | 18.74 | XAMS | 651488 | |
21-Jun-2017 | 09:35:35 | 693 | 18.745 | XAMS | 643562 | |
21-Jun-2017 | 09:32:10 | 408 | 18.74 | XAMS | 639007 | |
21-Jun-2017 | 09:32:10 | 246 | 18.74 | XAMS | 639009 | |
21-Jun-2017 | 09:30:24 | 253 | 18.74 | XAMS | 636713 | |
21-Jun-2017 | 09:30:24 | 465 | 18.74 | XAMS | 636711 | |
21-Jun-2017 | 09:30:24 | 644 | 18.74 | XAMS | 636699 | |
21-Jun-2017 | 09:29:04 | 142 | 18.735 | XAMS | 634872 | |
21-Jun-2017 | 09:28:16 | 12 | 18.735 | XAMS | 634103 | |
21-Jun-2017 | 09:28:08 | 824 | 18.735 | XAMS | 633964 | |
21-Jun-2017 | 09:22:11 | 696 | 18.72 | XAMS | 627963 | |
21-Jun-2017 | 09:15:09 | 695 | 18.725 | XAMS | 620128 | |
21-Jun-2017 | 09:15:05 | 3 | 18.725 | XAMS | 620033 | |
21-Jun-2017 | 09:14:59 | 604 | 18.73 | XAMS | 619842 | |
21-Jun-2017 | 09:14:59 | 130 | 18.73 | XAMS | 619840 | |
21-Jun-2017 | 09:12:08 | 284 | 18.73 | XAMS | 616516 | |
21-Jun-2017 | 09:11:42 | 270 | 18.73 | XAMS | 616056 | |
21-Jun-2017 | 09:11:12 | 130 | 18.73 | XAMS | 615573 | |
21-Jun-2017 | 09:02:52 | 318 | 18.73 | XAMS | 605671 | |
21-Jun-2017 | 09:02:52 | 375 | 18.73 | XAMS | 605669 | |
21-Jun-2017 | 08:59:58 | 432 | 18.745 | XAMS | 601786 | |
21-Jun-2017 | 08:59:34 | 100 | 18.745 | XAMS | 601111 | |
21-Jun-2017 | 08:59:25 | 81 | 18.745 | XAMS | 600925 | |
21-Jun-2017 | 08:55:58 | 346 | 18.755 | XAMS | 596823 | |
21-Jun-2017 | 08:55:58 | 400 | 18.755 | XAMS | 596821 | |
21-Jun-2017 | 08:55:58 | 203 | 18.755 | XAMS | 596817 | |
21-Jun-2017 | 08:55:58 | 513 | 18.755 | XAMS | 596815 | |
21-Jun-2017 | 08:52:00 | 106 | 18.73 | XAMS | 591182 | |
21-Jun-2017 | 08:52:00 | 451 | 18.73 | XAMS | 591180 | |
21-Jun-2017 | 08:51:39 | 150 | 18.73 | XAMS | 590753 | |
21-Jun-2017 | 08:51:39 | 655 | 18.735 | XAMS | 590751 | |
21-Jun-2017 | 08:51:17 | 463 | 18.74 | XAMS | 590174 | |
21-Jun-2017 | 08:51:17 | 217 | 18.74 | XAMS | 590172 | |
21-Jun-2017 | 08:48:38 | 660 | 18.735 | XAMS | 586491 | |
21-Jun-2017 | 08:42:47 | 20 | 18.705 | XAMS | 577498 | |
21-Jun-2017 | 08:42:31 | 600 | 18.705 | XAMS | 576863 | |
21-Jun-2017 | 08:40:54 | 728 | 18.705 | XAMS | 574101 | |
21-Jun-2017 | 08:33:39 | 677 | 18.69 | XAMS | 562836 | |
21-Jun-2017 | 08:33:39 | 705 | 18.69 | XAMS | 562834 | |
21-Jun-2017 | 08:28:53 | 723 | 18.695 | XAMS | 556378 | |
21-Jun-2017 | 08:25:29 | 12 | 18.685 | XAMS | 551752 | |
21-Jun-2017 | 08:25:29 | 173 | 18.685 | XAMS | 551750 | |
21-Jun-2017 | 08:25:29 | 99 | 18.685 | XAMS | 551748 | |
21-Jun-2017 | 08:25:29 | 353 | 18.685 | XAMS | 551746 | |
21-Jun-2017 | 08:25:29 | 106 | 18.685 | XAMS | 551744 | |
21-Jun-2017 | 08:19:25 | 635 | 18.68 | XAMS | 544263 | |
21-Jun-2017 | 08:18:46 | 100 | 18.68 | XAMS | 543396 | |
21-Jun-2017 | 08:15:14 | 728 | 18.685 | XAMS | 538142 | |
21-Jun-2017 | 08:11:41 | 647 | 18.7 | XAMS | 533507 | |
21-Jun-2017 | 08:09:57 | 680 | 18.71 | XAMS | 531228 | |
21-Jun-2017 | 08:05:48 | 683 | 18.725 | XAMS | 524597 | |
21-Jun-2017 | 08:03:53 | 313 | 18.725 | XAMS | 521588 | |
21-Jun-2017 | 08:03:53 | 363 | 18.725 | XAMS | 521586 | |
21-Jun-2017 | 08:02:30 | 693 | 18.735 | XAMS | 519458 | |
21-Jun-2017 | 07:59:30 | 631 | 18.74 | XAMS | 515139 | |
21-Jun-2017 | 07:55:30 | 732 | 18.735 | XAMS | 506585 | |
21-Jun-2017 | 07:49:56 | 601 | 18.73 | XAMS | 495075 | |
21-Jun-2017 | 07:45:12 | 589 | 18.735 | XAMS | 486473 | |
21-Jun-2017 | 07:45:12 | 13 | 18.735 | XAMS | 486475 | |
21-Jun-2017 | 07:44:46 | 404 | 18.74 | XAMS | 485809 | |
21-Jun-2017 | 07:44:38 | 307 | 18.74 | XAMS | 485562 | |
21-Jun-2017 | 07:40:45 | 715 | 18.745 | XAMS | 479062 | |
21-Jun-2017 | 07:35:39 | 409 | 18.73 | XAMS | 470478 | |
21-Jun-2017 | 07:35:37 | 239 | 18.73 | XAMS | 470450 | |
21-Jun-2017 | 07:32:43 | 724 | 18.735 | XAMS | 465477 | |
21-Jun-2017 | 07:29:23 | 714 | 18.715 | XAMS | 459037 | |
21-Jun-2017 | 07:28:40 | 722 | 18.73 | XAMS | 457563 | |
21-Jun-2017 | 07:28:07 | 667 | 18.735 | XAMS | 456422 | |
21-Jun-2017 | 07:24:42 | 726 | 18.725 | XAMS | 449782 | |
21-Jun-2017 | 07:23:13 | 84 | 18.725 | XAMS | 446685 | |
21-Jun-2017 | 07:22:51 | 655 | 18.725 | XAMS | 446083 | |
21-Jun-2017 | 07:21:58 | 478 | 18.74 | XAMS | 444575 | |
21-Jun-2017 | 07:21:46 | 226 | 18.74 | XAMS | 444188 | |
21-Jun-2017 | 07:21:41 | 729 | 18.745 | XAMS | 444026 | |
21-Jun-2017 | 07:19:51 | 601 | 18.735 | XAMS | 441081 | |
21-Jun-2017 | 07:18:03 | 644 | 18.72 | XAMS | 437933 | |
21-Jun-2017 | 07:17:10 | 634 | 18.72 | XAMS | 436459 | |
21-Jun-2017 | 07:16:03 | 90 | 18.71 | XAMS | 434515 | |
21-Jun-2017 | 07:16:03 | 116 | 18.71 | XAMS | 434495 | |
21-Jun-2017 | 07:16:02 | 102 | 18.71 | XAMS | 434493 | |
21-Jun-2017 | 07:16:02 | 80 | 18.71 | XAMS | 434491 | |
21-Jun-2017 | 07:16:02 | 80 | 18.71 | XAMS | 434475 | |
21-Jun-2017 | 07:16:02 | 27 | 18.71 | XAMS | 434467 | |
21-Jun-2017 | 07:15:50 | 643 | 18.715 | XAMS | 433764 | |
21-Jun-2017 | 07:15:46 | 736 | 18.72 | XAMS | 433566 | |
21-Jun-2017 | 07:15:33 | 701 | 18.725 | XAMS | 432926 | |
21-Jun-2017 | 07:10:21 | 737 | 18.74 | XAMS | 423278 | |
21-Jun-2017 | 07:08:46 | 59 | 18.74 | XAMS | 420364 | |
21-Jun-2017 | 07:08:46 | 597 | 18.74 | XAMS | 420362 | |
21-Jun-2017 | 07:04:58 | 81 | 18.75 | XAMS | 412537 | |
21-Jun-2017 | 07:04:58 | 626 | 18.75 | XAMS | 412535 | |
21-Jun-2017 | 07:03:06 | 601 | 18.78 | XAMS | 408968 | |
21-Jun-2017 | 07:03:03 | 629 | 18.785 | XAMS | 408823 |
Related Shares:
Relx