9th Mar 2018 17:27
9 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 204,297 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1507.8463 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,435,047 ordinary shares in treasury, and has 1,057,462,213 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 6,357,261 shares.
RELX NV announces that today it purchased through UBS Limited 181,898 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.8738 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,225,376 ordinary shares in treasury, and has 941,925,874 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 5,662,276 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: | 9 March 2018 |
Number of ordinary shares purchased: | 204,297 |
Volume weighted average price paid per share (p): | 1507.8463 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
09-Mar-2018 | 15:28:00 | 191 | 1511.00 | XLON | 1514642 | |
09-Mar-2018 | 15:28:00 | 750 | 1511.00 | XLON | 1514640 | |
09-Mar-2018 | 15:27:33 | 803 | 1511.00 | XLON | 1513198 | |
09-Mar-2018 | 15:27:33 | 229 | 1511.00 | XLON | 1513196 | |
09-Mar-2018 | 15:27:33 | 535 | 1511.00 | XLON | 1513194 | |
09-Mar-2018 | 15:27:33 | 191 | 1511.00 | XLON | 1513192 | |
09-Mar-2018 | 15:27:33 | 723 | 1511.00 | XLON | 1513190 | |
09-Mar-2018 | 15:26:34 | 5 | 1511.00 | XLON | 1510105 | |
09-Mar-2018 | 15:26:34 | 286 | 1511.00 | XLON | 1510103 | |
09-Mar-2018 | 15:26:34 | 463 | 1511.00 | XLON | 1510101 | |
09-Mar-2018 | 15:25:30 | 1,180 | 1510.50 | XLON | 1507297 | |
09-Mar-2018 | 15:23:49 | 799 | 1510.50 | XLON | 1501198 | |
09-Mar-2018 | 15:23:49 | 966 | 1510.50 | XLON | 1501196 | |
09-Mar-2018 | 15:23:46 | 34 | 1511.00 | XLON | 1500987 | |
09-Mar-2018 | 15:23:39 | 1,115 | 1511.00 | XLON | 1500729 | |
09-Mar-2018 | 15:23:37 | 300 | 1511.00 | XLON | 1500666 | |
09-Mar-2018 | 15:23:37 | 100 | 1511.00 | XLON | 1500664 | |
09-Mar-2018 | 15:22:07 | 100 | 1509.50 | XLON | 1495809 | |
09-Mar-2018 | 15:20:48 | 83 | 1510.00 | XLON | 1490120 | |
09-Mar-2018 | 15:20:48 | 732 | 1510.00 | XLON | 1490118 | |
09-Mar-2018 | 15:19:35 | 743 | 1510.00 | XLON | 1485514 | |
09-Mar-2018 | 15:17:55 | 886 | 1510.00 | XLON | 1480050 | |
09-Mar-2018 | 15:17:55 | 972 | 1510.50 | XLON | 1480026 | |
09-Mar-2018 | 15:16:17 | 922 | 1510.00 | XLON | 1475480 | |
09-Mar-2018 | 15:15:52 | 671 | 1510.50 | XLON | 1474076 | |
09-Mar-2018 | 15:15:52 | 980 | 1510.50 | XLON | 1474074 | |
09-Mar-2018 | 15:15:26 | 169 | 1511.00 | XLON | 1472903 | |
09-Mar-2018 | 15:15:26 | 598 | 1511.00 | XLON | 1472901 | |
09-Mar-2018 | 15:12:22 | 432 | 1510.00 | XLON | 1463912 | |
09-Mar-2018 | 15:12:22 | 200 | 1510.00 | XLON | 1463910 | |
09-Mar-2018 | 15:12:22 | 789 | 1510.00 | XLON | 1463908 | |
09-Mar-2018 | 15:07:24 | 636 | 1508.00 | XLON | 1450532 | |
09-Mar-2018 | 15:07:24 | 243 | 1508.00 | XLON | 1450530 | |
09-Mar-2018 | 15:05:09 | 68 | 1508.00 | XLON | 1444598 | |
09-Mar-2018 | 15:05:09 | 750 | 1508.00 | XLON | 1444596 | |
09-Mar-2018 | 15:05:09 | 227 | 1508.00 | XLON | 1444585 | |
09-Mar-2018 | 15:05:09 | 692 | 1508.00 | XLON | 1444583 | |
09-Mar-2018 | 15:05:04 | 762 | 1508.50 | XLON | 1444266 | |
09-Mar-2018 | 15:02:25 | 895 | 1509.50 | XLON | 1437783 | |
09-Mar-2018 | 15:02:25 | 1,131 | 1509.50 | XLON | 1437704 | |
09-Mar-2018 | 15:00:24 | 1,331 | 1509.50 | XLON | 1432282 | |
09-Mar-2018 | 15:00:24 | 1,235 | 1510.00 | XLON | 1432275 | |
09-Mar-2018 | 14:57:12 | 679 | 1509.00 | XLON | 1424006 | |
09-Mar-2018 | 14:57:12 | 753 | 1509.00 | XLON | 1424008 | |
09-Mar-2018 | 14:57:12 | 292 | 1509.00 | XLON | 1424004 | |
09-Mar-2018 | 14:55:44 | 517 | 1509.00 | XLON | 1420772 | |
09-Mar-2018 | 14:55:44 | 733 | 1509.00 | XLON | 1420770 | |
09-Mar-2018 | 14:52:48 | 811 | 1509.00 | XLON | 1414617 | |
09-Mar-2018 | 14:52:48 | 1,305 | 1509.00 | XLON | 1414615 | |
09-Mar-2018 | 14:48:10 | 833 | 1508.50 | XLON | 1405251 | |
09-Mar-2018 | 14:45:42 | 611 | 1508.50 | XLON | 1400521 | |
09-Mar-2018 | 14:45:42 | 222 | 1508.50 | XLON | 1400519 | |
09-Mar-2018 | 14:45:23 | 801 | 1508.50 | XLON | 1399894 | |
09-Mar-2018 | 14:42:36 | 568 | 1507.50 | XLON | 1393543 | |
09-Mar-2018 | 14:42:36 | 336 | 1507.50 | XLON | 1393540 | |
09-Mar-2018 | 14:42:36 | 895 | 1508.00 | XLON | 1393536 | |
09-Mar-2018 | 14:42:36 | 1,029 | 1508.00 | XLON | 1393534 | |
09-Mar-2018 | 14:39:47 | 1,224 | 1508.00 | XLON | 1387583 | |
09-Mar-2018 | 14:38:10 | 359 | 1508.00 | XLON | 1384007 | |
09-Mar-2018 | 14:38:10 | 490 | 1508.00 | XLON | 1384005 | |
09-Mar-2018 | 14:38:10 | 1,018 | 1508.00 | XLON | 1384003 | |
09-Mar-2018 | 14:32:41 | 843 | 1505.50 | XLON | 1370548 | |
09-Mar-2018 | 14:29:42 | 878 | 1505.50 | XLON | 1364003 | |
09-Mar-2018 | 14:29:08 | 740 | 1506.00 | XLON | 1362510 | |
09-Mar-2018 | 14:27:33 | 831 | 1505.50 | XLON | 1358484 | |
09-Mar-2018 | 14:24:22 | 744 | 1505.50 | XLON | 1350810 | |
09-Mar-2018 | 14:24:22 | 161 | 1505.50 | XLON | 1350812 | |
09-Mar-2018 | 14:24:22 | 858 | 1506.00 | XLON | 1350790 | |
09-Mar-2018 | 14:20:36 | 5 | 1506.00 | XLON | 1342680 | |
09-Mar-2018 | 14:20:36 | 750 | 1506.00 | XLON | 1342678 | |
09-Mar-2018 | 14:20:36 | 7 | 1506.00 | XLON | 1342674 | |
09-Mar-2018 | 14:20:36 | 830 | 1506.00 | XLON | 1342672 | |
09-Mar-2018 | 14:20:21 | 798 | 1506.50 | XLON | 1342147 | |
09-Mar-2018 | 14:15:13 | 869 | 1506.50 | XLON | 1330635 | |
09-Mar-2018 | 14:14:41 | 851 | 1506.50 | XLON | 1329523 | |
09-Mar-2018 | 14:11:12 | 751 | 1506.00 | XLON | 1322438 | |
09-Mar-2018 | 14:09:19 | 753 | 1506.00 | XLON | 1318524 | |
09-Mar-2018 | 14:08:37 | 737 | 1506.00 | XLON | 1317059 | |
09-Mar-2018 | 14:07:32 | 838 | 1506.00 | XLON | 1314723 | |
09-Mar-2018 | 14:07:17 | 50 | 1506.00 | XLON | 1314222 | |
09-Mar-2018 | 14:05:33 | 853 | 1506.00 | XLON | 1310737 | |
09-Mar-2018 | 14:04:10 | 847 | 1506.00 | XLON | 1307924 | |
09-Mar-2018 | 14:03:08 | 780 | 1506.00 | XLON | 1305256 | |
09-Mar-2018 | 14:01:32 | 752 | 1506.50 | XLON | 1301551 | |
09-Mar-2018 | 14:00:31 | 204 | 1506.50 | XLON | 1299200 | |
09-Mar-2018 | 14:00:31 | 598 | 1506.50 | XLON | 1299198 | |
09-Mar-2018 | 14:00:31 | 386 | 1506.50 | XLON | 1299184 | |
09-Mar-2018 | 14:00:31 | 528 | 1506.50 | XLON | 1299178 | |
09-Mar-2018 | 13:56:09 | 894 | 1506.00 | XLON | 1286419 | |
09-Mar-2018 | 13:56:09 | 791 | 1506.00 | XLON | 1286415 | |
09-Mar-2018 | 13:53:30 | 692 | 1505.50 | XLON | 1280705 | |
09-Mar-2018 | 13:53:30 | 219 | 1505.50 | XLON | 1280703 | |
09-Mar-2018 | 13:53:30 | 811 | 1506.00 | XLON | 1280699 | |
09-Mar-2018 | 13:53:03 | 144 | 1506.50 | XLON | 1279358 | |
09-Mar-2018 | 13:53:03 | 900 | 1506.50 | XLON | 1279356 | |
09-Mar-2018 | 13:53:03 | 779 | 1507.00 | XLON | 1279350 | |
09-Mar-2018 | 13:53:03 | 779 | 1507.00 | XLON | 1279348 | |
09-Mar-2018 | 13:45:52 | 864 | 1506.00 | XLON | 1262522 | |
09-Mar-2018 | 13:45:21 | 905 | 1507.00 | XLON | 1261248 | |
09-Mar-2018 | 13:44:52 | 817 | 1507.50 | XLON | 1259884 | |
09-Mar-2018 | 13:44:38 | 896 | 1508.00 | XLON | 1258630 | |
09-Mar-2018 | 13:39:01 | 809 | 1507.00 | XLON | 1244004 | |
09-Mar-2018 | 13:38:23 | 192 | 1506.00 | XLON | 1242652 | |
09-Mar-2018 | 13:37:47 | 733 | 1506.50 | XLON | 1241335 | |
09-Mar-2018 | 13:35:17 | 740 | 1508.00 | XLON | 1235578 | |
09-Mar-2018 | 13:33:46 | 585 | 1508.00 | XLON | 1231256 | |
09-Mar-2018 | 13:33:46 | 188 | 1508.00 | XLON | 1231254 | |
09-Mar-2018 | 13:33:20 | 899 | 1509.00 | XLON | 1229994 | |
09-Mar-2018 | 13:30:12 | 907 | 1509.00 | XLON | 1220395 | |
09-Mar-2018 | 13:30:02 | 798 | 1510.00 | XLON | 1218920 | |
09-Mar-2018 | 13:28:04 | 125 | 1510.50 | XLON | 1213888 | |
09-Mar-2018 | 13:28:04 | 750 | 1510.50 | XLON | 1213886 | |
09-Mar-2018 | 13:28:04 | 393 | 1510.50 | XLON | 1213877 | |
09-Mar-2018 | 13:28:04 | 184 | 1510.50 | XLON | 1213875 | |
09-Mar-2018 | 13:28:04 | 273 | 1510.50 | XLON | 1213873 | |
09-Mar-2018 | 13:27:59 | 825 | 1511.00 | XLON | 1213580 | |
09-Mar-2018 | 13:24:34 | 688 | 1510.00 | XLON | 1207979 | |
09-Mar-2018 | 13:24:19 | 105 | 1510.00 | XLON | 1207462 | |
09-Mar-2018 | 13:20:44 | 113 | 1509.50 | XLON | 1201712 | |
09-Mar-2018 | 13:20:44 | 740 | 1509.50 | XLON | 1201710 | |
09-Mar-2018 | 13:19:14 | 749 | 1511.00 | XLON | 1199008 | |
09-Mar-2018 | 13:16:05 | 335 | 1511.50 | XLON | 1194040 | |
09-Mar-2018 | 13:16:05 | 434 | 1511.50 | XLON | 1194038 | |
09-Mar-2018 | 13:15:23 | 523 | 1511.50 | XLON | 1193126 | |
09-Mar-2018 | 13:15:23 | 218 | 1511.50 | XLON | 1193124 | |
09-Mar-2018 | 13:14:29 | 880 | 1511.50 | XLON | 1191531 | |
09-Mar-2018 | 13:14:27 | 776 | 1512.50 | XLON | 1191491 | |
09-Mar-2018 | 13:07:17 | 81 | 1510.50 | XLON | 1180606 | |
09-Mar-2018 | 13:07:17 | 813 | 1510.50 | XLON | 1180604 | |
09-Mar-2018 | 13:06:04 | 540 | 1510.00 | XLON | 1178950 | |
09-Mar-2018 | 13:06:04 | 345 | 1510.00 | XLON | 1178948 | |
09-Mar-2018 | 13:06:02 | 782 | 1510.50 | XLON | 1178874 | |
09-Mar-2018 | 13:04:58 | 845 | 1511.00 | XLON | 1177011 | |
09-Mar-2018 | 12:59:14 | 914 | 1511.50 | XLON | 1168746 | |
09-Mar-2018 | 12:59:14 | 857 | 1511.50 | XLON | 1168737 | |
09-Mar-2018 | 12:56:02 | 860 | 1512.00 | XLON | 1164360 | |
09-Mar-2018 | 12:52:01 | 354 | 1512.50 | XLON | 1158292 | |
09-Mar-2018 | 12:52:01 | 515 | 1512.50 | XLON | 1158290 | |
09-Mar-2018 | 12:49:24 | 834 | 1513.00 | XLON | 1154664 | |
09-Mar-2018 | 12:47:21 | 909 | 1512.50 | XLON | 1151705 | |
09-Mar-2018 | 12:41:14 | 526 | 1511.50 | XLON | 1143862 | |
09-Mar-2018 | 12:41:14 | 272 | 1511.50 | XLON | 1143860 | |
09-Mar-2018 | 12:38:42 | 848 | 1512.00 | XLON | 1140443 | |
09-Mar-2018 | 12:36:56 | 765 | 1513.50 | XLON | 1137446 | |
09-Mar-2018 | 12:36:53 | 765 | 1514.50 | XLON | 1137123 | |
09-Mar-2018 | 12:36:53 | 135 | 1514.50 | XLON | 1137121 | |
09-Mar-2018 | 12:36:53 | 87 | 1514.50 | XLON | 1137104 | |
09-Mar-2018 | 12:36:53 | 750 | 1514.50 | XLON | 1137102 | |
09-Mar-2018 | 12:36:53 | 981 | 1514.50 | XLON | 1137099 | |
09-Mar-2018 | 12:33:43 | 857 | 1512.50 | XLON | 1131137 | |
09-Mar-2018 | 12:32:12 | 147 | 1510.00 | XLON | 1127274 | |
09-Mar-2018 | 12:30:52 | 743 | 1509.00 | XLON | 1124632 | |
09-Mar-2018 | 12:30:36 | 875 | 1509.00 | XLON | 1124028 | |
09-Mar-2018 | 12:29:40 | 845 | 1506.50 | XLON | 1119022 | |
09-Mar-2018 | 12:29:40 | 885 | 1506.50 | XLON | 1118920 | |
09-Mar-2018 | 12:23:08 | 738 | 1506.00 | XLON | 1110286 | |
09-Mar-2018 | 12:22:07 | 750 | 1506.50 | XLON | 1108773 | |
09-Mar-2018 | 12:21:05 | 331 | 1506.50 | XLON | 1107485 | |
09-Mar-2018 | 12:21:04 | 500 | 1506.50 | XLON | 1107476 | |
09-Mar-2018 | 12:21:04 | 4 | 1506.50 | XLON | 1107473 | |
09-Mar-2018 | 12:15:40 | 765 | 1506.50 | XLON | 1100769 | |
09-Mar-2018 | 12:15:33 | 748 | 1507.00 | XLON | 1100686 | |
09-Mar-2018 | 12:13:19 | 15 | 1506.50 | XLON | 1098022 | |
09-Mar-2018 | 12:12:17 | 182 | 1506.00 | XLON | 1096822 | |
09-Mar-2018 | 12:12:17 | 500 | 1506.00 | XLON | 1096820 | |
09-Mar-2018 | 12:12:17 | 168 | 1506.00 | XLON | 1096815 | |
09-Mar-2018 | 12:09:27 | 855 | 1506.00 | XLON | 1093476 | |
09-Mar-2018 | 12:01:55 | 747 | 1505.00 | XLON | 1085474 | |
09-Mar-2018 | 12:00:13 | 774 | 1506.00 | XLON | 1083348 | |
09-Mar-2018 | 11:57:00 | 222 | 1506.00 | XLON | 1079872 | |
09-Mar-2018 | 11:57:00 | 113 | 1506.00 | XLON | 1079870 | |
09-Mar-2018 | 11:57:00 | 499 | 1506.00 | XLON | 1079860 | |
09-Mar-2018 | 11:53:20 | 334 | 1506.50 | XLON | 1076028 | |
09-Mar-2018 | 11:53:20 | 5 | 1506.50 | XLON | 1076026 | |
09-Mar-2018 | 11:53:20 | 499 | 1506.50 | XLON | 1076010 | |
09-Mar-2018 | 11:51:25 | 890 | 1508.00 | XLON | 1073975 | |
09-Mar-2018 | 11:51:25 | 134 | 1508.00 | XLON | 1073963 | |
09-Mar-2018 | 11:51:15 | 581 | 1508.00 | XLON | 1073776 | |
09-Mar-2018 | 11:51:02 | 70 | 1508.00 | XLON | 1073574 | |
09-Mar-2018 | 11:50:53 | 423 | 1508.00 | XLON | 1073364 | |
09-Mar-2018 | 11:50:52 | 466 | 1508.00 | XLON | 1073355 | |
09-Mar-2018 | 11:49:24 | 1,070 | 1508.50 | XLON | 1071785 | |
09-Mar-2018 | 11:40:45 | 797 | 1507.50 | XLON | 1063031 | |
09-Mar-2018 | 11:34:19 | 798 | 1506.50 | XLON | 1056513 | |
09-Mar-2018 | 11:33:31 | 16 | 1506.50 | XLON | 1055801 | |
09-Mar-2018 | 11:29:49 | 819 | 1508.00 | XLON | 1052180 | |
09-Mar-2018 | 11:29:43 | 300 | 1508.50 | XLON | 1051994 | |
09-Mar-2018 | 11:28:13 | 14 | 1508.50 | XLON | 1050697 | |
09-Mar-2018 | 11:28:06 | 16 | 1508.50 | XLON | 1050538 | |
09-Mar-2018 | 11:28:05 | 204 | 1508.50 | XLON | 1050487 | |
09-Mar-2018 | 11:28:04 | 200 | 1508.50 | XLON | 1050485 | |
09-Mar-2018 | 11:28:04 | 29 | 1508.50 | XLON | 1050483 | |
09-Mar-2018 | 11:24:47 | 741 | 1509.00 | XLON | 1047753 | |
09-Mar-2018 | 11:23:05 | 894 | 1509.50 | XLON | 1046184 | |
09-Mar-2018 | 11:23:00 | 756 | 1509.50 | XLON | 1046106 | |
09-Mar-2018 | 11:22:58 | 14 | 1509.50 | XLON | 1046090 | |
09-Mar-2018 | 11:22:26 | 44 | 1509.50 | XLON | 1045641 | |
09-Mar-2018 | 11:22:02 | 4 | 1509.50 | XLON | 1045273 | |
09-Mar-2018 | 11:22:01 | 500 | 1509.50 | XLON | 1045271 | |
09-Mar-2018 | 11:21:39 | 99 | 1509.50 | XLON | 1044868 | |
09-Mar-2018 | 11:21:39 | 299 | 1509.50 | XLON | 1044860 | |
09-Mar-2018 | 11:21:30 | 795 | 1510.00 | XLON | 1044763 | |
09-Mar-2018 | 11:21:30 | 780 | 1510.00 | XLON | 1044761 | |
09-Mar-2018 | 11:19:21 | 140 | 1510.00 | XLON | 1042771 | |
09-Mar-2018 | 11:19:21 | 316 | 1510.00 | XLON | 1042754 | |
09-Mar-2018 | 11:18:46 | 381 | 1510.00 | XLON | 1042217 | |
09-Mar-2018 | 11:10:07 | 358 | 1509.00 | XLON | 1033810 | |
09-Mar-2018 | 11:10:07 | 358 | 1509.00 | XLON | 1033808 | |
09-Mar-2018 | 11:09:48 | 14 | 1509.00 | XLON | 1033274 | |
09-Mar-2018 | 11:09:06 | 142 | 1509.00 | XLON | 1032790 | |
09-Mar-2018 | 11:07:01 | 914 | 1509.00 | XLON | 1030914 | |
09-Mar-2018 | 11:05:53 | 931 | 1508.50 | XLON | 1029932 | |
09-Mar-2018 | 11:02:56 | 828 | 1508.00 | XLON | 1027343 | |
09-Mar-2018 | 10:59:52 | 829 | 1508.50 | XLON | 1022978 | |
09-Mar-2018 | 10:58:50 | 757 | 1508.50 | XLON | 1021392 | |
09-Mar-2018 | 10:57:10 | 839 | 1509.00 | XLON | 1019480 | |
09-Mar-2018 | 10:57:10 | 138 | 1509.00 | XLON | 1019478 | |
09-Mar-2018 | 10:57:03 | 14 | 1509.00 | XLON | 1019330 | |
09-Mar-2018 | 10:56:52 | 667 | 1509.00 | XLON | 1019173 | |
09-Mar-2018 | 10:56:49 | 176 | 1509.00 | XLON | 1019068 | |
09-Mar-2018 | 10:56:49 | 500 | 1509.00 | XLON | 1019066 | |
09-Mar-2018 | 10:56:49 | 138 | 1509.00 | XLON | 1019061 | |
09-Mar-2018 | 10:56:48 | 1,027 | 1509.00 | XLON | 1019053 | |
09-Mar-2018 | 10:51:10 | 857 | 1509.00 | XLON | 1013763 | |
09-Mar-2018 | 10:46:42 | 140 | 1509.00 | XLON | 1008952 | |
09-Mar-2018 | 10:46:42 | 481 | 1509.00 | XLON | 1008950 | |
09-Mar-2018 | 10:46:42 | 458 | 1509.00 | XLON | 1008948 | |
09-Mar-2018 | 10:41:19 | 314 | 1507.50 | XLON | 1003876 | |
09-Mar-2018 | 10:41:19 | 415 | 1507.50 | XLON | 1003872 | |
09-Mar-2018 | 10:37:22 | 42 | 1507.50 | XLON | 1000241 | |
09-Mar-2018 | 10:37:22 | 128 | 1507.50 | XLON | 1000239 | |
09-Mar-2018 | 10:37:21 | 229 | 1507.50 | XLON | 1000235 | |
09-Mar-2018 | 10:37:21 | 45 | 1507.50 | XLON | 1000233 | |
09-Mar-2018 | 10:37:21 | 185 | 1507.50 | XLON | 1000229 | |
09-Mar-2018 | 10:37:21 | 110 | 1507.50 | XLON | 1000227 | |
09-Mar-2018 | 10:37:21 | 249 | 1507.50 | XLON | 1000223 | |
09-Mar-2018 | 10:34:35 | 752 | 1507.50 | XLON | 997322 | |
09-Mar-2018 | 10:33:01 | 250 | 1508.00 | XLON | 995971 | |
09-Mar-2018 | 10:33:01 | 647 | 1508.00 | XLON | 995969 | |
09-Mar-2018 | 10:30:35 | 906 | 1508.50 | XLON | 993863 | |
09-Mar-2018 | 10:26:49 | 650 | 1509.00 | XLON | 990103 | |
09-Mar-2018 | 10:26:49 | 178 | 1509.00 | XLON | 990105 | |
09-Mar-2018 | 10:26:49 | 1,402 | 1509.00 | XLON | 990100 | |
09-Mar-2018 | 10:26:42 | 814 | 1509.50 | XLON | 989929 | |
09-Mar-2018 | 10:26:42 | 1,582 | 1509.50 | XLON | 989927 | |
09-Mar-2018 | 10:15:23 | 141 | 1508.50 | XLON | 978428 | |
09-Mar-2018 | 10:15:23 | 138 | 1508.50 | XLON | 978426 | |
09-Mar-2018 | 10:15:23 | 1,021 | 1508.50 | XLON | 978424 | |
09-Mar-2018 | 10:04:42 | 779 | 1506.50 | XLON | 966492 | |
09-Mar-2018 | 10:02:38 | 703 | 1506.00 | XLON | 964248 | |
09-Mar-2018 | 10:00:17 | 894 | 1506.50 | XLON | 961900 | |
09-Mar-2018 | 09:58:33 | 700 | 1506.50 | XLON | 959430 | |
09-Mar-2018 | 09:58:33 | 63 | 1506.50 | XLON | 959432 | |
09-Mar-2018 | 09:58:33 | 7 | 1506.50 | XLON | 959428 | |
09-Mar-2018 | 09:58:33 | 857 | 1506.50 | XLON | 959426 | |
09-Mar-2018 | 09:58:00 | 1,273 | 1506.50 | XLON | 958877 | |
09-Mar-2018 | 09:57:33 | 1,781 | 1507.00 | XLON | 958267 | |
09-Mar-2018 | 09:55:59 | 794 | 1507.50 | XLON | 956336 | |
09-Mar-2018 | 09:55:59 | 1,151 | 1507.50 | XLON | 956334 | |
09-Mar-2018 | 09:44:12 | 903 | 1507.00 | XLON | 940508 | |
09-Mar-2018 | 09:40:59 | 148 | 1506.50 | XLON | 937518 | |
09-Mar-2018 | 09:40:57 | 279 | 1506.50 | XLON | 937491 | |
09-Mar-2018 | 09:40:55 | 74 | 1506.50 | XLON | 937449 | |
09-Mar-2018 | 09:40:55 | 161 | 1506.50 | XLON | 937439 | |
09-Mar-2018 | 09:40:55 | 193 | 1506.50 | XLON | 937437 | |
09-Mar-2018 | 09:40:55 | 145 | 1506.50 | XLON | 937435 | |
09-Mar-2018 | 09:40:54 | 44 | 1506.50 | XLON | 937427 | |
09-Mar-2018 | 09:40:23 | 867 | 1506.50 | XLON | 936684 | |
09-Mar-2018 | 09:36:15 | 888 | 1506.00 | XLON | 932098 | |
09-Mar-2018 | 09:36:08 | 841 | 1506.00 | XLON | 931993 | |
09-Mar-2018 | 09:34:27 | 530 | 1506.50 | XLON | 930563 | |
09-Mar-2018 | 09:34:27 | 282 | 1506.50 | XLON | 930561 | |
09-Mar-2018 | 09:33:17 | 831 | 1507.00 | XLON | 929537 | |
09-Mar-2018 | 09:30:37 | 274 | 1506.50 | XLON | 926692 | |
09-Mar-2018 | 09:30:37 | 628 | 1506.50 | XLON | 926690 | |
09-Mar-2018 | 09:27:33 | 138 | 1506.50 | XLON | 923472 | |
09-Mar-2018 | 09:27:33 | 717 | 1506.50 | XLON | 923470 | |
09-Mar-2018 | 09:24:39 | 892 | 1507.00 | XLON | 920417 | |
09-Mar-2018 | 09:21:44 | 874 | 1507.50 | XLON | 917570 | |
09-Mar-2018 | 09:18:46 | 201 | 1508.00 | XLON | 915004 | |
09-Mar-2018 | 09:18:46 | 577 | 1508.00 | XLON | 915002 | |
09-Mar-2018 | 09:17:07 | 768 | 1508.00 | XLON | 913352 | |
09-Mar-2018 | 09:15:42 | 866 | 1508.50 | XLON | 911913 | |
09-Mar-2018 | 09:15:42 | 405 | 1508.50 | XLON | 911911 | |
09-Mar-2018 | 09:15:42 | 342 | 1508.50 | XLON | 911909 | |
09-Mar-2018 | 09:12:39 | 660 | 1507.50 | XLON | 908820 | |
09-Mar-2018 | 09:12:39 | 209 | 1507.50 | XLON | 908822 | |
09-Mar-2018 | 09:08:44 | 816 | 1507.00 | XLON | 904619 | |
09-Mar-2018 | 09:07:24 | 130 | 1506.50 | XLON | 903204 | |
09-Mar-2018 | 09:07:24 | 750 | 1506.50 | XLON | 903198 | |
09-Mar-2018 | 09:07:24 | 886 | 1506.50 | XLON | 903185 | |
09-Mar-2018 | 09:06:22 | 777 | 1506.50 | XLON | 902205 | |
09-Mar-2018 | 08:59:11 | 407 | 1505.50 | XLON | 894585 | |
09-Mar-2018 | 08:59:11 | 106 | 1505.50 | XLON | 894583 | |
09-Mar-2018 | 08:56:41 | 193 | 1506.00 | XLON | 889540 | |
09-Mar-2018 | 08:56:41 | 677 | 1506.00 | XLON | 889538 | |
09-Mar-2018 | 08:52:07 | 768 | 1506.00 | XLON | 880715 | |
09-Mar-2018 | 08:52:07 | 842 | 1506.00 | XLON | 880713 | |
09-Mar-2018 | 08:49:06 | 466 | 1505.50 | XLON | 875526 | |
09-Mar-2018 | 08:48:07 | 434 | 1505.50 | XLON | 873622 | |
09-Mar-2018 | 08:44:20 | 136 | 1504.50 | XLON | 867637 | |
09-Mar-2018 | 08:42:02 | 613 | 1503.50 | XLON | 864070 | |
09-Mar-2018 | 08:40:54 | 767 | 1504.00 | XLON | 862002 | |
09-Mar-2018 | 08:37:54 | 790 | 1504.50 | XLON | 856686 | |
09-Mar-2018 | 08:37:16 | 785 | 1505.00 | XLON | 855594 | |
09-Mar-2018 | 08:33:42 | 438 | 1505.00 | XLON | 849274 | |
09-Mar-2018 | 08:33:42 | 355 | 1505.00 | XLON | 849272 | |
09-Mar-2018 | 08:33:04 | 829 | 1505.00 | XLON | 848239 | |
09-Mar-2018 | 08:30:44 | 758 | 1504.50 | XLON | 844328 | |
09-Mar-2018 | 08:26:47 | 735 | 1504.00 | XLON | 837542 | |
09-Mar-2018 | 08:23:17 | 896 | 1504.50 | XLON | 832631 | |
09-Mar-2018 | 08:20:54 | 287 | 1504.50 | XLON | 829004 | |
09-Mar-2018 | 08:20:54 | 535 | 1504.50 | XLON | 829002 | |
09-Mar-2018 | 08:20:13 | 871 | 1504.50 | XLON | 828101 | |
09-Mar-2018 | 08:18:45 | 816 | 1504.50 | XLON | 825351 | |
09-Mar-2018 | 08:17:51 | 832 | 1504.50 | XLON | 824077 | |
09-Mar-2018 | 08:07:48 | 744 | 1503.00 | XLON | 809331 | |
09-Mar-2018 | 08:03:51 | 864 | 1504.50 | XLON | 800671 | |
09-Mar-2018 | 08:02:00 | 185 | 1503.50 | XLON | 798096 | |
09-Mar-2018 | 08:02:00 | 653 | 1503.50 | XLON | 798094 | |
09-Mar-2018 | 08:02:00 | 836 | 1503.50 | XLON | 798090 | |
09-Mar-2018 | 07:57:26 | 446 | 1505.00 | XLON | 790540 | |
09-Mar-2018 | 07:57:26 | 460 | 1505.00 | XLON | 790538 | |
09-Mar-2018 | 07:56:22 | 826 | 1505.50 | XLON | 788901 | |
09-Mar-2018 | 07:55:01 | 776 | 1505.50 | XLON | 786503 | |
09-Mar-2018 | 07:53:50 | 755 | 1506.00 | XLON | 784876 | |
09-Mar-2018 | 07:49:51 | 810 | 1506.50 | XLON | 777602 | |
09-Mar-2018 | 07:49:14 | 1,065 | 1507.00 | XLON | 776580 | |
09-Mar-2018 | 07:49:14 | 1,224 | 1507.00 | XLON | 776575 | |
09-Mar-2018 | 07:37:54 | 880 | 1505.00 | XLON | 756630 | |
09-Mar-2018 | 07:37:10 | 744 | 1506.00 | XLON | 755195 | |
09-Mar-2018 | 07:33:31 | 861 | 1506.00 | XLON | 749047 | |
09-Mar-2018 | 07:31:37 | 884 | 1506.50 | XLON | 745638 | |
09-Mar-2018 | 07:31:12 | 844 | 1508.50 | XLON | 744815 | |
09-Mar-2018 | 07:30:35 | 864 | 1509.00 | XLON | 743915 | |
09-Mar-2018 | 07:28:25 | 828 | 1508.00 | XLON | 740026 | |
09-Mar-2018 | 07:25:28 | 809 | 1506.00 | XLON | 735059 | |
09-Mar-2018 | 07:24:31 | 734 | 1506.00 | XLON | 733324 | |
09-Mar-2018 | 07:23:09 | 735 | 1506.50 | XLON | 730781 | |
09-Mar-2018 | 07:23:09 | 10 | 1506.50 | XLON | 730779 | |
09-Mar-2018 | 07:20:13 | 781 | 1506.00 | XLON | 724474 | |
09-Mar-2018 | 07:16:23 | 884 | 1505.00 | XLON | 718301 | |
09-Mar-2018 | 07:15:22 | 809 | 1505.50 | XLON | 716525 | |
09-Mar-2018 | 07:14:30 | 882 | 1506.00 | XLON | 714845 | |
09-Mar-2018 | 07:13:04 | 294 | 1503.00 | XLON | 712708 | |
09-Mar-2018 | 07:13:03 | 472 | 1503.00 | XLON | 712693 | |
09-Mar-2018 | 07:07:01 | 894 | 1502.50 | XLON | 699666 | |
09-Mar-2018 | 07:07:01 | 814 | 1503.00 | XLON | 699637 | |
09-Mar-2018 | 07:06:46 | 375 | 1503.50 | XLON | 699053 | |
09-Mar-2018 | 07:06:46 | 500 | 1503.50 | XLON | 699051 |
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: | 9 March 2018 |
Number of ordinary shares purchased: | 181,898 |
Volume weighted average price paid per share (€): | 16.8738 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
09-Mar-2018 | 15:27:59 | 614 | 16.925 | XAMS | 1514479 | |
09-Mar-2018 | 15:27:59 | 400 | 16.925 | XAMS | 1514476 | |
09-Mar-2018 | 15:27:59 | 623 | 16.925 | XAMS | 1514450 | |
09-Mar-2018 | 15:27:47 | 310 | 16.93 | XAMS | 1513827 | |
09-Mar-2018 | 15:27:47 | 400 | 16.93 | XAMS | 1513825 | |
09-Mar-2018 | 15:27:27 | 500 | 16.93 | XAMS | 1512924 | |
09-Mar-2018 | 15:27:27 | 100 | 16.93 | XAMS | 1512922 | |
09-Mar-2018 | 15:27:27 | 26 | 16.93 | XAMS | 1512920 | |
09-Mar-2018 | 15:27:26 | 400 | 16.925 | XAMS | 1512783 | |
09-Mar-2018 | 15:26:43 | 777 | 16.925 | XAMS | 1510380 | |
09-Mar-2018 | 15:25:32 | 1016 | 16.92 | XAMS | 1507391 | |
09-Mar-2018 | 15:23:56 | 666 | 16.91 | XAMS | 1501747 | |
09-Mar-2018 | 15:23:49 | 763 | 16.915 | XAMS | 1501226 | |
09-Mar-2018 | 15:23:25 | 1361 | 16.915 | XAMS | 1499972 | |
09-Mar-2018 | 15:21:57 | 1017 | 16.91 | XAMS | 1494820 | |
09-Mar-2018 | 15:21:37 | 378 | 16.915 | XAMS | 1494013 | |
09-Mar-2018 | 15:21:37 | 175 | 16.915 | XAMS | 1494011 | |
09-Mar-2018 | 15:21:37 | 400 | 16.915 | XAMS | 1494009 | |
09-Mar-2018 | 15:21:37 | 187 | 16.915 | XAMS | 1494007 | |
09-Mar-2018 | 15:17:55 | 60 | 16.915 | XAMS | 1480030 | |
09-Mar-2018 | 15:17:55 | 674 | 16.915 | XAMS | 1480028 | |
09-Mar-2018 | 15:16:28 | 652 | 16.91 | XAMS | 1475986 | |
09-Mar-2018 | 15:16:28 | 901 | 16.91 | XAMS | 1475954 | |
09-Mar-2018 | 15:15:52 | 1010 | 16.915 | XAMS | 1474078 | |
09-Mar-2018 | 15:12:56 | 1047 | 16.9 | XAMS | 1465533 | |
09-Mar-2018 | 15:12:56 | 782 | 16.905 | XAMS | 1465458 | |
09-Mar-2018 | 15:12:56 | 735 | 16.905 | XAMS | 1465456 | |
09-Mar-2018 | 15:07:31 | 500 | 16.885 | XAMS | 1450845 | |
09-Mar-2018 | 15:07:31 | 664 | 16.885 | XAMS | 1450841 | |
09-Mar-2018 | 15:05:09 | 723 | 16.885 | XAMS | 1444589 | |
09-Mar-2018 | 15:05:06 | 694 | 16.89 | XAMS | 1444374 | |
09-Mar-2018 | 15:03:48 | 380 | 16.895 | XAMS | 1441228 | |
09-Mar-2018 | 15:03:48 | 320 | 16.895 | XAMS | 1441230 | |
09-Mar-2018 | 15:03:48 | 736 | 16.895 | XAMS | 1441144 | |
09-Mar-2018 | 15:02:25 | 758 | 16.9 | XAMS | 1437432 | |
09-Mar-2018 | 15:00:24 | 21 | 16.9 | XAMS | 1432279 | |
09-Mar-2018 | 15:00:24 | 728 | 16.9 | XAMS | 1432277 | |
09-Mar-2018 | 15:00:06 | 642 | 16.905 | XAMS | 1431320 | |
09-Mar-2018 | 14:56:37 | 296 | 16.905 | XAMS | 1422533 | |
09-Mar-2018 | 14:56:37 | 709 | 16.905 | XAMS | 1422531 | |
09-Mar-2018 | 14:56:37 | 392 | 16.905 | XAMS | 1422517 | |
09-Mar-2018 | 14:56:37 | 313 | 16.905 | XAMS | 1422523 | |
09-Mar-2018 | 14:56:37 | 683 | 16.905 | XAMS | 1422521 | |
09-Mar-2018 | 14:56:37 | 176 | 16.905 | XAMS | 1422519 | |
09-Mar-2018 | 14:56:37 | 400 | 16.905 | XAMS | 1422525 | |
09-Mar-2018 | 14:56:37 | 380 | 16.905 | XAMS | 1422529 | |
09-Mar-2018 | 14:56:37 | 500 | 16.905 | XAMS | 1422527 | |
09-Mar-2018 | 14:52:47 | 694 | 16.9 | XAMS | 1414601 | |
09-Mar-2018 | 14:52:47 | 738 | 16.9 | XAMS | 1414599 | |
09-Mar-2018 | 14:48:35 | 609 | 16.89 | XAMS | 1406047 | |
09-Mar-2018 | 14:48:35 | 85 | 16.89 | XAMS | 1406045 | |
09-Mar-2018 | 14:46:19 | 412 | 16.89 | XAMS | 1401450 | |
09-Mar-2018 | 14:46:19 | 400 | 16.89 | XAMS | 1401448 | |
09-Mar-2018 | 14:46:19 | 746 | 16.89 | XAMS | 1401435 | |
09-Mar-2018 | 14:42:36 | 780 | 16.885 | XAMS | 1393538 | |
09-Mar-2018 | 14:42:36 | 500 | 16.89 | XAMS | 1393467 | |
09-Mar-2018 | 14:42:36 | 247 | 16.89 | XAMS | 1393471 | |
09-Mar-2018 | 14:42:36 | 400 | 16.89 | XAMS | 1393465 | |
09-Mar-2018 | 14:42:36 | 625 | 16.89 | XAMS | 1393452 | |
09-Mar-2018 | 14:42:36 | 94 | 16.89 | XAMS | 1393450 | |
09-Mar-2018 | 14:42:36 | 1134 | 16.89 | XAMS | 1393448 | |
09-Mar-2018 | 14:38:59 | 1739 | 16.895 | XAMS | 1385733 | |
09-Mar-2018 | 14:38:23 | 245 | 16.895 | XAMS | 1384494 | |
09-Mar-2018 | 14:38:23 | 400 | 16.895 | XAMS | 1384492 | |
09-Mar-2018 | 14:30:36 | 722 | 16.865 | XAMS | 1366244 | |
09-Mar-2018 | 14:29:42 | 709 | 16.865 | XAMS | 1364005 | |
09-Mar-2018 | 14:26:24 | 683 | 16.865 | XAMS | 1356051 | |
09-Mar-2018 | 14:25:16 | 289 | 16.87 | XAMS | 1352965 | |
09-Mar-2018 | 14:25:06 | 488 | 16.87 | XAMS | 1352342 | |
09-Mar-2018 | 14:24:22 | 660 | 16.87 | XAMS | 1350798 | |
09-Mar-2018 | 14:23:03 | 748 | 16.87 | XAMS | 1348083 | |
09-Mar-2018 | 14:21:19 | 786 | 16.865 | XAMS | 1344086 | |
09-Mar-2018 | 14:20:22 | 700 | 16.87 | XAMS | 1342200 | |
09-Mar-2018 | 14:17:04 | 175 | 16.865 | XAMS | 1334905 | |
09-Mar-2018 | 14:17:04 | 544 | 16.865 | XAMS | 1334903 | |
09-Mar-2018 | 14:17:04 | 17 | 16.865 | XAMS | 1334901 | |
09-Mar-2018 | 14:16:28 | 251 | 16.865 | XAMS | 1333480 | |
09-Mar-2018 | 14:16:28 | 404 | 16.865 | XAMS | 1333478 | |
09-Mar-2018 | 14:15:07 | 646 | 16.87 | XAMS | 1330408 | |
09-Mar-2018 | 14:11:45 | 405 | 16.865 | XAMS | 1323682 | |
09-Mar-2018 | 14:11:45 | 327 | 16.865 | XAMS | 1323684 | |
09-Mar-2018 | 14:10:39 | 666 | 16.87 | XAMS | 1321152 | |
09-Mar-2018 | 14:08:37 | 726 | 16.875 | XAMS | 1317061 | |
09-Mar-2018 | 14:07:27 | 297 | 16.87 | XAMS | 1314580 | |
09-Mar-2018 | 14:07:27 | 400 | 16.87 | XAMS | 1314578 | |
09-Mar-2018 | 14:06:23 | 177 | 16.87 | XAMS | 1312404 | |
09-Mar-2018 | 14:06:23 | 400 | 16.87 | XAMS | 1312402 | |
09-Mar-2018 | 14:06:23 | 156 | 16.87 | XAMS | 1312400 | |
09-Mar-2018 | 14:05:33 | 663 | 16.865 | XAMS | 1310739 | |
09-Mar-2018 | 14:04:19 | 123 | 16.86 | XAMS | 1308183 | |
09-Mar-2018 | 14:03:40 | 737 | 16.86 | XAMS | 1306293 | |
09-Mar-2018 | 14:01:32 | 185 | 16.87 | XAMS | 1301557 | |
09-Mar-2018 | 14:01:32 | 77 | 16.87 | XAMS | 1301553 | |
09-Mar-2018 | 14:01:32 | 400 | 16.87 | XAMS | 1301555 | |
09-Mar-2018 | 14:01:29 | 725 | 16.875 | XAMS | 1301313 | |
09-Mar-2018 | 13:59:51 | 723 | 16.865 | XAMS | 1294945 | |
09-Mar-2018 | 13:57:25 | 82 | 16.86 | XAMS | 1289208 | |
09-Mar-2018 | 13:57:25 | 215 | 16.86 | XAMS | 1289206 | |
09-Mar-2018 | 13:57:25 | 471 | 16.86 | XAMS | 1289204 | |
09-Mar-2018 | 13:55:28 | 696 | 16.87 | XAMS | 1284761 | |
09-Mar-2018 | 13:54:41 | 52 | 16.87 | XAMS | 1282965 | |
09-Mar-2018 | 13:54:41 | 636 | 16.87 | XAMS | 1282962 | |
09-Mar-2018 | 13:53:30 | 696 | 16.87 | XAMS | 1280693 | |
09-Mar-2018 | 13:53:04 | 770 | 16.875 | XAMS | 1279380 | |
09-Mar-2018 | 13:53:03 | 674 | 16.88 | XAMS | 1279352 | |
09-Mar-2018 | 13:53:03 | 748 | 16.88 | XAMS | 1279354 | |
09-Mar-2018 | 13:50:50 | 780 | 16.88 | XAMS | 1274530 | |
09-Mar-2018 | 13:49:41 | 825 | 16.88 | XAMS | 1271614 | |
09-Mar-2018 | 13:44:41 | 775 | 16.875 | XAMS | 1258854 | |
09-Mar-2018 | 13:44:41 | 759 | 16.875 | XAMS | 1258822 | |
09-Mar-2018 | 13:44:38 | 660 | 16.88 | XAMS | 1258628 | |
09-Mar-2018 | 13:40:50 | 681 | 16.865 | XAMS | 1249034 | |
09-Mar-2018 | 13:40:50 | 644 | 16.87 | XAMS | 1248946 | |
09-Mar-2018 | 13:40:40 | 367 | 16.875 | XAMS | 1248333 | |
09-Mar-2018 | 13:40:40 | 358 | 16.875 | XAMS | 1248335 | |
09-Mar-2018 | 13:37:47 | 701 | 16.875 | XAMS | 1241339 | |
09-Mar-2018 | 13:36:30 | 185 | 16.88 | XAMS | 1238399 | |
09-Mar-2018 | 13:36:30 | 462 | 16.88 | XAMS | 1238397 | |
09-Mar-2018 | 13:35:17 | 682 | 16.89 | XAMS | 1235580 | |
09-Mar-2018 | 13:35:13 | 391 | 16.89 | XAMS | 1235433 | |
09-Mar-2018 | 13:35:04 | 322 | 16.89 | XAMS | 1234963 | |
09-Mar-2018 | 13:33:32 | 673 | 16.9 | XAMS | 1230746 | |
09-Mar-2018 | 13:33:20 | 672 | 16.905 | XAMS | 1229996 | |
09-Mar-2018 | 13:33:05 | 632 | 16.91 | XAMS | 1229410 | |
09-Mar-2018 | 13:31:42 | 776 | 16.905 | XAMS | 1225443 | |
09-Mar-2018 | 13:30:02 | 525 | 16.905 | XAMS | 1218926 | |
09-Mar-2018 | 13:30:02 | 135 | 16.905 | XAMS | 1218924 | |
09-Mar-2018 | 13:29:43 | 698 | 16.91 | XAMS | 1216819 | |
09-Mar-2018 | 13:28:04 | 668 | 16.91 | XAMS | 1213828 | |
09-Mar-2018 | 13:27:59 | 723 | 16.915 | XAMS | 1213582 | |
09-Mar-2018 | 13:23:58 | 741 | 16.91 | XAMS | 1206796 | |
09-Mar-2018 | 13:20:43 | 360 | 16.91 | XAMS | 1201708 | |
09-Mar-2018 | 13:20:43 | 269 | 16.91 | XAMS | 1201706 | |
09-Mar-2018 | 13:20:43 | 161 | 16.91 | XAMS | 1201704 | |
09-Mar-2018 | 13:19:14 | 642 | 16.92 | XAMS | 1199006 | |
09-Mar-2018 | 13:17:22 | 644 | 16.92 | XAMS | 1196096 | |
09-Mar-2018 | 13:15:07 | 741 | 16.93 | XAMS | 1192665 | |
09-Mar-2018 | 13:14:29 | 539 | 16.93 | XAMS | 1191540 | |
09-Mar-2018 | 13:14:29 | 102 | 16.93 | XAMS | 1191538 | |
09-Mar-2018 | 13:14:29 | 729 | 16.935 | XAMS | 1191533 | |
09-Mar-2018 | 13:08:37 | 697 | 16.92 | XAMS | 1182158 | |
09-Mar-2018 | 13:05:57 | 778 | 16.925 | XAMS | 1178724 | |
09-Mar-2018 | 13:04:05 | 664 | 16.935 | XAMS | 1175645 | |
09-Mar-2018 | 13:02:15 | 675 | 16.935 | XAMS | 1173220 | |
09-Mar-2018 | 12:58:59 | 154 | 16.94 | XAMS | 1168390 | |
09-Mar-2018 | 12:58:59 | 161 | 16.94 | XAMS | 1168388 | |
09-Mar-2018 | 12:58:59 | 400 | 16.94 | XAMS | 1168386 | |
09-Mar-2018 | 12:58:59 | 637 | 16.94 | XAMS | 1168375 | |
09-Mar-2018 | 12:56:04 | 746 | 16.94 | XAMS | 1164388 | |
09-Mar-2018 | 12:52:01 | 688 | 16.94 | XAMS | 1158294 | |
09-Mar-2018 | 12:52:00 | 779 | 16.945 | XAMS | 1158229 | |
09-Mar-2018 | 12:50:02 | 747 | 16.95 | XAMS | 1155632 | |
09-Mar-2018 | 12:43:28 | 680 | 16.935 | XAMS | 1146787 | |
09-Mar-2018 | 12:41:14 | 374 | 16.925 | XAMS | 1143858 | |
09-Mar-2018 | 12:40:32 | 345 | 16.925 | XAMS | 1143076 | |
09-Mar-2018 | 12:36:56 | 546 | 16.945 | XAMS | 1137443 | |
09-Mar-2018 | 12:36:56 | 150 | 16.945 | XAMS | 1137441 | |
09-Mar-2018 | 12:34:38 | 723 | 16.94 | XAMS | 1132846 | |
09-Mar-2018 | 12:33:48 | 705 | 16.94 | XAMS | 1131292 | |
09-Mar-2018 | 12:33:42 | 664 | 16.945 | XAMS | 1131023 | |
09-Mar-2018 | 12:31:00 | 679 | 16.9 | XAMS | 1124951 | |
09-Mar-2018 | 12:30:51 | 654 | 16.905 | XAMS | 1124612 | |
09-Mar-2018 | 12:29:27 | 678 | 16.87 | XAMS | 1118547 | |
09-Mar-2018 | 12:26:45 | 775 | 16.865 | XAMS | 1114999 | |
09-Mar-2018 | 12:23:40 | 644 | 16.86 | XAMS | 1110946 | |
09-Mar-2018 | 12:22:16 | 695 | 16.87 | XAMS | 1108939 | |
09-Mar-2018 | 12:21:21 | 689 | 16.875 | XAMS | 1107747 | |
09-Mar-2018 | 12:15:40 | 657 | 16.865 | XAMS | 1100771 | |
09-Mar-2018 | 12:15:40 | 655 | 16.87 | XAMS | 1100763 | |
09-Mar-2018 | 12:09:27 | 293 | 16.855 | XAMS | 1093469 | |
09-Mar-2018 | 12:09:27 | 424 | 16.855 | XAMS | 1093471 | |
09-Mar-2018 | 12:05:17 | 296 | 16.845 | XAMS | 1089376 | |
09-Mar-2018 | 12:05:17 | 471 | 16.845 | XAMS | 1089374 | |
09-Mar-2018 | 12:02:36 | 600 | 16.84 | XAMS | 1086355 | |
09-Mar-2018 | 12:01:44 | 621 | 16.85 | XAMS | 1085212 | |
09-Mar-2018 | 12:01:44 | 71 | 16.85 | XAMS | 1085210 | |
09-Mar-2018 | 11:57:41 | 489 | 16.855 | XAMS | 1080600 | |
09-Mar-2018 | 11:57:38 | 239 | 16.855 | XAMS | 1080466 | |
09-Mar-2018 | 11:53:45 | 755 | 16.855 | XAMS | 1076380 | |
09-Mar-2018 | 11:52:15 | 47 | 16.865 | XAMS | 1074920 | |
09-Mar-2018 | 11:52:15 | 661 | 16.865 | XAMS | 1074918 | |
09-Mar-2018 | 11:49:40 | 692 | 16.87 | XAMS | 1072033 | |
09-Mar-2018 | 11:49:24 | 442 | 16.875 | XAMS | 1071783 | |
09-Mar-2018 | 11:49:24 | 282 | 16.875 | XAMS | 1071781 | |
09-Mar-2018 | 11:41:02 | 779 | 16.865 | XAMS | 1063290 | |
09-Mar-2018 | 11:37:25 | 691 | 16.86 | XAMS | 1060070 | |
09-Mar-2018 | 11:34:28 | 673 | 16.855 | XAMS | 1056750 | |
09-Mar-2018 | 11:29:43 | 724 | 16.875 | XAMS | 1051992 | |
09-Mar-2018 | 11:28:04 | 669 | 16.875 | XAMS | 1050456 | |
09-Mar-2018 | 11:24:47 | 101 | 16.875 | XAMS | 1047755 | |
09-Mar-2018 | 11:22:01 | 722 | 16.89 | XAMS | 1045268 | |
09-Mar-2018 | 11:20:21 | 85 | 16.895 | XAMS | 1043763 | |
09-Mar-2018 | 11:19:51 | 571 | 16.895 | XAMS | 1043215 | |
09-Mar-2018 | 11:19:20 | 690 | 16.895 | XAMS | 1042714 | |
09-Mar-2018 | 11:19:20 | 819 | 16.895 | XAMS | 1042712 | |
09-Mar-2018 | 11:19:20 | 700 | 16.895 | XAMS | 1042702 | |
09-Mar-2018 | 11:11:48 | 590 | 16.88 | XAMS | 1035316 | |
09-Mar-2018 | 11:11:48 | 179 | 16.88 | XAMS | 1035314 | |
09-Mar-2018 | 11:10:07 | 310 | 16.875 | XAMS | 1033806 | |
09-Mar-2018 | 11:10:07 | 400 | 16.875 | XAMS | 1033804 | |
09-Mar-2018 | 11:05:52 | 675 | 16.875 | XAMS | 1029923 | |
09-Mar-2018 | 10:58:38 | 721 | 16.875 | XAMS | 1021049 | |
09-Mar-2018 | 10:58:38 | 768 | 16.875 | XAMS | 1021034 | |
09-Mar-2018 | 10:57:10 | 296 | 16.875 | XAMS | 1019484 | |
09-Mar-2018 | 10:57:10 | 480 | 16.875 | XAMS | 1019482 | |
09-Mar-2018 | 10:54:15 | 95 | 16.87 | XAMS | 1016278 | |
09-Mar-2018 | 10:54:15 | 251 | 16.87 | XAMS | 1016276 | |
09-Mar-2018 | 10:54:15 | 326 | 16.87 | XAMS | 1016274 | |
09-Mar-2018 | 10:54:15 | 697 | 16.87 | XAMS | 1016256 | |
09-Mar-2018 | 10:52:07 | 708 | 16.875 | XAMS | 1014597 | |
09-Mar-2018 | 10:48:51 | 518 | 16.87 | XAMS | 1011307 | |
09-Mar-2018 | 10:48:51 | 31 | 16.87 | XAMS | 1011305 | |
09-Mar-2018 | 10:48:51 | 129 | 16.87 | XAMS | 1011303 | |
09-Mar-2018 | 10:48:51 | 66 | 16.87 | XAMS | 1011301 | |
09-Mar-2018 | 10:47:50 | 109 | 16.87 | XAMS | 1010163 | |
09-Mar-2018 | 10:47:50 | 371 | 16.87 | XAMS | 1010153 | |
09-Mar-2018 | 10:47:50 | 400 | 16.87 | XAMS | 1010151 | |
09-Mar-2018 | 10:47:50 | 984 | 16.87 | XAMS | 1010123 | |
09-Mar-2018 | 10:39:06 | 278 | 16.855 | XAMS | 1001718 | |
09-Mar-2018 | 10:39:06 | 509 | 16.855 | XAMS | 1001716 | |
09-Mar-2018 | 10:33:36 | 734 | 16.855 | XAMS | 996549 | |
09-Mar-2018 | 10:33:08 | 36 | 16.855 | XAMS | 996087 | |
09-Mar-2018 | 10:31:03 | 103 | 16.865 | XAMS | 994322 | |
09-Mar-2018 | 10:31:03 | 480 | 16.865 | XAMS | 994320 | |
09-Mar-2018 | 10:30:35 | 191 | 16.865 | XAMS | 993865 | |
09-Mar-2018 | 10:29:21 | 783 | 16.87 | XAMS | 992702 | |
09-Mar-2018 | 10:26:49 | 711 | 16.87 | XAMS | 990011 | |
09-Mar-2018 | 10:26:42 | 696 | 16.875 | XAMS | 989931 | |
09-Mar-2018 | 10:23:09 | 48 | 16.875 | XAMS | 986277 | |
09-Mar-2018 | 10:23:09 | 480 | 16.875 | XAMS | 986275 | |
09-Mar-2018 | 10:23:09 | 198 | 16.875 | XAMS | 986273 | |
09-Mar-2018 | 10:15:46 | 55 | 16.865 | XAMS | 978806 | |
09-Mar-2018 | 10:15:46 | 480 | 16.865 | XAMS | 978804 | |
09-Mar-2018 | 10:15:46 | 225 | 16.865 | XAMS | 978802 | |
09-Mar-2018 | 10:15:23 | 681 | 16.875 | XAMS | 978421 | |
09-Mar-2018 | 10:13:40 | 718 | 16.865 | XAMS | 976714 | |
09-Mar-2018 | 10:06:09 | 645 | 16.84 | XAMS | 968178 | |
09-Mar-2018 | 10:04:41 | 400 | 16.845 | XAMS | 966477 | |
09-Mar-2018 | 10:04:41 | 230 | 16.845 | XAMS | 966479 | |
09-Mar-2018 | 10:04:41 | 73 | 16.845 | XAMS | 966475 | |
09-Mar-2018 | 10:03:25 | 289 | 16.84 | XAMS | 965082 | |
09-Mar-2018 | 10:03:25 | 359 | 16.84 | XAMS | 965080 | |
09-Mar-2018 | 09:59:28 | 682 | 16.84 | XAMS | 960766 | |
09-Mar-2018 | 09:58:00 | 762 | 16.84 | XAMS | 958883 | |
09-Mar-2018 | 09:57:08 | 7 | 16.845 | XAMS | 957724 | |
09-Mar-2018 | 09:56:26 | 100 | 16.845 | XAMS | 956914 | |
09-Mar-2018 | 09:56:16 | 618 | 16.845 | XAMS | 956638 | |
09-Mar-2018 | 09:56:01 | 188 | 16.845 | XAMS | 956384 | |
09-Mar-2018 | 09:56:01 | 530 | 16.845 | XAMS | 956375 | |
09-Mar-2018 | 09:55:59 | 239 | 16.85 | XAMS | 956328 | |
09-Mar-2018 | 09:55:59 | 445 | 16.85 | XAMS | 956330 | |
09-Mar-2018 | 09:55:04 | 476 | 16.85 | XAMS | 955094 | |
09-Mar-2018 | 09:55:04 | 400 | 16.85 | XAMS | 955092 | |
09-Mar-2018 | 09:55:04 | 823 | 16.85 | XAMS | 955086 | |
09-Mar-2018 | 09:51:37 | 276 | 16.85 | XAMS | 950910 | |
09-Mar-2018 | 09:51:37 | 480 | 16.85 | XAMS | 950908 | |
09-Mar-2018 | 09:51:37 | 147 | 16.85 | XAMS | 950906 | |
09-Mar-2018 | 09:48:21 | 142 | 16.845 | XAMS | 945578 | |
09-Mar-2018 | 09:48:21 | 584 | 16.845 | XAMS | 945576 | |
09-Mar-2018 | 09:48:21 | 728 | 16.845 | XAMS | 945574 | |
09-Mar-2018 | 09:44:12 | 1177 | 16.845 | XAMS | 940504 | |
09-Mar-2018 | 09:44:12 | 772 | 16.845 | XAMS | 940506 | |
09-Mar-2018 | 09:37:51 | 568 | 16.84 | XAMS | 933916 | |
09-Mar-2018 | 09:37:51 | 118 | 16.84 | XAMS | 933914 | |
09-Mar-2018 | 09:34:27 | 253 | 16.84 | XAMS | 930567 | |
09-Mar-2018 | 09:34:27 | 132 | 16.84 | XAMS | 930565 | |
09-Mar-2018 | 09:34:25 | 279 | 16.84 | XAMS | 930548 | |
09-Mar-2018 | 09:30:37 | 251 | 16.84 | XAMS | 926714 | |
09-Mar-2018 | 09:30:37 | 250 | 16.84 | XAMS | 926712 | |
09-Mar-2018 | 09:30:37 | 278 | 16.84 | XAMS | 926710 | |
09-Mar-2018 | 09:30:37 | 446 | 16.84 | XAMS | 926688 | |
09-Mar-2018 | 09:29:09 | 316 | 16.84 | XAMS | 924958 | |
09-Mar-2018 | 09:26:21 | 739 | 16.84 | XAMS | 922263 | |
09-Mar-2018 | 09:24:39 | 651 | 16.845 | XAMS | 920442 | |
09-Mar-2018 | 09:22:00 | 783 | 16.85 | XAMS | 917807 | |
09-Mar-2018 | 09:21:44 | 684 | 16.855 | XAMS | 917568 | |
09-Mar-2018 | 09:21:21 | 750 | 16.86 | XAMS | 917159 | |
09-Mar-2018 | 09:19:25 | 619 | 16.855 | XAMS | 915620 | |
09-Mar-2018 | 09:19:25 | 85 | 16.855 | XAMS | 915618 | |
09-Mar-2018 | 09:17:56 | 689 | 16.855 | XAMS | 914301 | |
09-Mar-2018 | 09:17:56 | 776 | 16.855 | XAMS | 914299 | |
09-Mar-2018 | 09:15:42 | 652 | 16.86 | XAMS | 911906 | |
09-Mar-2018 | 09:12:39 | 33 | 16.855 | XAMS | 908818 | |
09-Mar-2018 | 09:12:39 | 601 | 16.855 | XAMS | 908816 | |
09-Mar-2018 | 09:12:39 | 151 | 16.855 | XAMS | 908814 | |
09-Mar-2018 | 09:11:55 | 792 | 16.855 | XAMS | 908096 | |
09-Mar-2018 | 09:08:44 | 289 | 16.845 | XAMS | 904627 | |
09-Mar-2018 | 09:08:44 | 480 | 16.845 | XAMS | 904625 | |
09-Mar-2018 | 09:08:44 | 635 | 16.845 | XAMS | 904623 | |
09-Mar-2018 | 09:08:44 | 10 | 16.845 | XAMS | 904621 | |
09-Mar-2018 | 09:07:24 | 779 | 16.835 | XAMS | 903405 | |
09-Mar-2018 | 09:02:16 | 746 | 16.835 | XAMS | 898130 | |
09-Mar-2018 | 08:58:47 | 793 | 16.825 | XAMS | 893801 | |
09-Mar-2018 | 08:55:30 | 890 | 16.825 | XAMS | 886517 | |
09-Mar-2018 | 08:55:30 | 954 | 16.825 | XAMS | 886514 | |
09-Mar-2018 | 08:45:22 | 219 | 16.815 | XAMS | 869244 | |
09-Mar-2018 | 08:45:22 | 415 | 16.815 | XAMS | 869246 | |
09-Mar-2018 | 08:40:11 | 777 | 16.8 | XAMS | 860773 | |
09-Mar-2018 | 08:39:43 | 433 | 16.805 | XAMS | 860150 | |
09-Mar-2018 | 08:39:04 | 290 | 16.805 | XAMS | 859119 | |
09-Mar-2018 | 08:38:45 | 759 | 16.81 | XAMS | 858619 | |
09-Mar-2018 | 08:33:54 | 102 | 16.805 | XAMS | 849928 | |
09-Mar-2018 | 08:33:54 | 572 | 16.805 | XAMS | 849926 | |
09-Mar-2018 | 08:33:42 | 745 | 16.81 | XAMS | 849270 | |
09-Mar-2018 | 08:30:44 | 673 | 16.805 | XAMS | 844330 | |
09-Mar-2018 | 08:29:31 | 735 | 16.8 | XAMS | 842032 | |
09-Mar-2018 | 08:23:40 | 718 | 16.8 | XAMS | 833161 | |
09-Mar-2018 | 08:20:13 | 226 | 16.81 | XAMS | 828103 | |
09-Mar-2018 | 08:20:13 | 203 | 16.81 | XAMS | 828107 | |
09-Mar-2018 | 08:20:13 | 236 | 16.81 | XAMS | 828105 | |
09-Mar-2018 | 08:17:04 | 735 | 16.82 | XAMS | 822695 | |
09-Mar-2018 | 08:14:33 | 751 | 16.815 | XAMS | 819156 | |
09-Mar-2018 | 08:12:25 | 655 | 16.815 | XAMS | 816363 | |
09-Mar-2018 | 08:08:32 | 738 | 16.8 | XAMS | 810660 | |
09-Mar-2018 | 08:06:11 | 772 | 16.825 | XAMS | 806127 | |
09-Mar-2018 | 08:02:00 | 722 | 16.83 | XAMS | 798092 | |
09-Mar-2018 | 07:59:26 | 701 | 16.84 | XAMS | 793801 | |
09-Mar-2018 | 07:57:26 | 710 | 16.845 | XAMS | 790542 | |
09-Mar-2018 | 07:53:02 | 659 | 16.855 | XAMS | 783707 | |
09-Mar-2018 | 07:53:02 | 70 | 16.855 | XAMS | 783709 | |
09-Mar-2018 | 07:50:59 | 774 | 16.855 | XAMS | 780389 | |
09-Mar-2018 | 07:49:42 | 717 | 16.86 | XAMS | 777294 | |
09-Mar-2018 | 07:49:14 | 599 | 16.865 | XAMS | 776573 | |
09-Mar-2018 | 07:49:14 | 87 | 16.865 | XAMS | 776571 | |
09-Mar-2018 | 07:41:00 | 677 | 16.855 | XAMS | 761689 | |
09-Mar-2018 | 07:38:22 | 116 | 16.84 | XAMS | 757267 | |
09-Mar-2018 | 07:38:18 | 498 | 16.84 | XAMS | 757148 | |
09-Mar-2018 | 07:38:13 | 19 | 16.84 | XAMS | 757018 | |
09-Mar-2018 | 07:38:08 | 20 | 16.84 | XAMS | 756919 | |
09-Mar-2018 | 07:37:13 | 642 | 16.855 | XAMS | 755249 | |
09-Mar-2018 | 07:37:13 | 108 | 16.855 | XAMS | 755247 | |
09-Mar-2018 | 07:35:33 | 748 | 16.855 | XAMS | 752421 | |
09-Mar-2018 | 07:32:31 | 21 | 16.855 | XAMS | 747282 | |
09-Mar-2018 | 07:32:11 | 640 | 16.855 | XAMS | 746760 | |
09-Mar-2018 | 07:31:12 | 738 | 16.88 | XAMS | 744817 | |
09-Mar-2018 | 07:31:03 | 653 | 16.885 | XAMS | 744536 | |
09-Mar-2018 | 07:30:35 | 78 | 16.885 | XAMS | 743921 | |
09-Mar-2018 | 07:30:35 | 480 | 16.885 | XAMS | 743919 | |
09-Mar-2018 | 07:30:35 | 190 | 16.885 | XAMS | 743917 | |
09-Mar-2018 | 07:28:25 | 697 | 16.87 | XAMS | 740032 | |
09-Mar-2018 | 07:28:19 | 747 | 16.875 | XAMS | 739824 | |
09-Mar-2018 | 07:23:19 | 260 | 16.85 | XAMS | 731332 | |
09-Mar-2018 | 07:23:19 | 373 | 16.85 | XAMS | 731330 | |
09-Mar-2018 | 07:23:09 | 655 | 16.855 | XAMS | 730767 | |
09-Mar-2018 | 07:19:15 | 307 | 16.85 | XAMS | 723118 | |
09-Mar-2018 | 07:19:15 | 400 | 16.85 | XAMS | 723116 | |
09-Mar-2018 | 07:17:19 | 344 | 16.84 | XAMS | 719583 | |
09-Mar-2018 | 07:17:18 | 330 | 16.84 | XAMS | 719563 | |
09-Mar-2018 | 07:17:11 | 53 | 16.84 | XAMS | 719436 | |
09-Mar-2018 | 07:16:56 | 629 | 16.84 | XAMS | 719061 | |
09-Mar-2018 | 07:16:56 | 110 | 16.84 | XAMS | 719059 | |
09-Mar-2018 | 07:16:23 | 634 | 16.84 | XAMS | 718290 | |
09-Mar-2018 | 07:16:23 | 101 | 16.84 | XAMS | 718292 | |
09-Mar-2018 | 07:16:23 | 46 | 16.84 | XAMS | 718294 | |
09-Mar-2018 | 07:15:22 | 633 | 16.84 | XAMS | 716523 | |
09-Mar-2018 | 07:13:52 | 750 | 16.835 | XAMS | 713865 | |
09-Mar-2018 | 07:12:28 | 658 | 16.815 | XAMS | 711786 | |
09-Mar-2018 | 07:08:28 | 770 | 16.795 | XAMS | 704902 | |
09-Mar-2018 | 07:06:55 | 420 | 16.81 | XAMS | 699419 | |
09-Mar-2018 | 07:06:55 | 262 | 16.81 | XAMS | 699417 | |
09-Mar-2018 | 07:06:32 | 153 | 16.82 | XAMS | 698464 | |
09-Mar-2018 | 07:06:32 | 182 | 16.82 | XAMS | 698462 | |
09-Mar-2018 | 07:06:32 | 455 | 16.82 | XAMS | 698460 |
Related Shares:
Relx