2nd May 2017 17:14
2 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 151,089 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1578.2762 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,518,081 ordinary shares in treasury, and has 1,074,385,893 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,102,794 shares.
RELX NV announces that today it purchased through UBS Limited 134,524 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.8525 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,858,467 ordinary shares in treasury, and has 957,232,894 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,654,089 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: | 2 May 2017 |
Number of ordinary shares purchased: | 151,089 |
Volume weighted average price paid per share (p): | 1578.2762 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
02-May-2017 | 15:27:43 | 457 | 1581.00 | XLON | 1520972 | |
02-May-2017 | 15:27:43 | 532 | 1581.00 | XLON | 1520966 | |
02-May-2017 | 15:27:43 | 1,000 | 1581.00 | XLON | 1520970 | |
02-May-2017 | 15:27:43 | 500 | 1581.00 | XLON | 1520968 | |
02-May-2017 | 15:24:18 | 1,277 | 1579.00 | XLON | 1508168 | |
02-May-2017 | 15:23:14 | 409 | 1579.00 | XLON | 1503952 | |
02-May-2017 | 15:23:14 | 2,092 | 1579.00 | XLON | 1503950 | |
02-May-2017 | 15:23:14 | 128 | 1579.00 | XLON | 1503948 | |
02-May-2017 | 15:23:14 | 1,444 | 1579.00 | XLON | 1503945 | |
02-May-2017 | 15:22:33 | 450 | 1580.00 | XLON | 1501248 | |
02-May-2017 | 15:22:33 | 433 | 1580.00 | XLON | 1501246 | |
02-May-2017 | 15:22:33 | 403 | 1580.00 | XLON | 1501250 | |
02-May-2017 | 15:20:33 | 55 | 1580.00 | XLON | 1492124 | |
02-May-2017 | 15:20:33 | 800 | 1580.00 | XLON | 1492122 | |
02-May-2017 | 15:20:33 | 287 | 1580.00 | XLON | 1492120 | |
02-May-2017 | 15:20:33 | 297 | 1580.00 | XLON | 1492118 | |
02-May-2017 | 15:20:33 | 100 | 1580.00 | XLON | 1492116 | |
02-May-2017 | 15:20:33 | 17 | 1580.00 | XLON | 1492114 | |
02-May-2017 | 15:18:23 | 258 | 1580.00 | XLON | 1480834 | |
02-May-2017 | 15:18:23 | 700 | 1580.00 | XLON | 1480832 | |
02-May-2017 | 15:18:23 | 143 | 1580.00 | XLON | 1480828 | |
02-May-2017 | 15:18:23 | 650 | 1580.00 | XLON | 1480830 | |
02-May-2017 | 15:15:41 | 488 | 1578.00 | XLON | 1469424 | |
02-May-2017 | 15:15:41 | 349 | 1578.00 | XLON | 1469422 | |
02-May-2017 | 15:15:41 | 482 | 1578.00 | XLON | 1469420 | |
02-May-2017 | 15:15:41 | 76 | 1578.00 | XLON | 1469426 | |
02-May-2017 | 15:02:34 | 978 | 1578.00 | XLON | 1423062 | |
02-May-2017 | 15:02:34 | 586 | 1578.00 | XLON | 1423060 | |
02-May-2017 | 15:02:34 | 1,382 | 1578.00 | XLON | 1423054 | |
02-May-2017 | 15:02:34 | 211 | 1578.00 | XLON | 1423052 | |
02-May-2017 | 15:02:34 | 425 | 1578.00 | XLON | 1423050 | |
02-May-2017 | 15:02:34 | 713 | 1578.00 | XLON | 1423048 | |
02-May-2017 | 15:02:34 | 174 | 1578.00 | XLON | 1423042 | |
02-May-2017 | 15:02:34 | 481 | 1578.00 | XLON | 1423046 | |
02-May-2017 | 15:02:34 | 621 | 1578.00 | XLON | 1423044 | |
02-May-2017 | 14:52:34 | 36 | 1579.00 | XLON | 1388941 | |
02-May-2017 | 14:52:34 | 800 | 1579.00 | XLON | 1388939 | |
02-May-2017 | 14:52:34 | 500 | 1579.00 | XLON | 1388937 | |
02-May-2017 | 14:52:34 | 200 | 1579.00 | XLON | 1388935 | |
02-May-2017 | 14:52:34 | 1,296 | 1579.00 | XLON | 1388930 | |
02-May-2017 | 14:52:34 | 1,940 | 1579.00 | XLON | 1388928 | |
02-May-2017 | 14:52:34 | 1,497 | 1579.00 | XLON | 1388926 | |
02-May-2017 | 14:52:03 | 1,000 | 1580.00 | XLON | 1387408 | |
02-May-2017 | 14:52:03 | 114 | 1580.00 | XLON | 1387412 | |
02-May-2017 | 14:52:03 | 500 | 1580.00 | XLON | 1387410 | |
02-May-2017 | 14:32:57 | 1,302 | 1577.00 | XLON | 1324807 | |
02-May-2017 | 14:32:57 | 1,322 | 1577.00 | XLON | 1324805 | |
02-May-2017 | 14:25:42 | 777 | 1577.00 | XLON | 1302911 | |
02-May-2017 | 14:25:42 | 798 | 1577.00 | XLON | 1302909 | |
02-May-2017 | 14:25:42 | 1,572 | 1577.00 | XLON | 1302907 | |
02-May-2017 | 14:17:04 | 1,482 | 1578.00 | XLON | 1276401 | |
02-May-2017 | 14:15:49 | 1,593 | 1578.00 | XLON | 1272937 | |
02-May-2017 | 14:12:25 | 1,288 | 1579.00 | XLON | 1263267 | |
02-May-2017 | 14:12:25 | 1,420 | 1579.00 | XLON | 1263265 | |
02-May-2017 | 14:06:14 | 1,360 | 1579.00 | XLON | 1247554 | |
02-May-2017 | 14:06:14 | 1,331 | 1579.00 | XLON | 1247556 | |
02-May-2017 | 14:06:14 | 1,325 | 1579.00 | XLON | 1247558 | |
02-May-2017 | 14:06:14 | 102 | 1579.00 | XLON | 1247552 | |
02-May-2017 | 14:05:41 | 190 | 1579.00 | XLON | 1245960 | |
02-May-2017 | 13:59:36 | 630 | 1579.00 | XLON | 1228543 | |
02-May-2017 | 13:59:33 | 447 | 1579.00 | XLON | 1228390 | |
02-May-2017 | 13:58:06 | 86 | 1579.00 | XLON | 1223153 | |
02-May-2017 | 13:47:58 | 1,826 | 1580.00 | XLON | 1196587 | |
02-May-2017 | 13:46:40 | 1,204 | 1580.00 | XLON | 1192866 | |
02-May-2017 | 13:46:40 | 1,277 | 1580.00 | XLON | 1192864 | |
02-May-2017 | 13:46:40 | 1,229 | 1580.00 | XLON | 1192870 | |
02-May-2017 | 13:46:40 | 199 | 1580.00 | XLON | 1192868 | |
02-May-2017 | 13:46:40 | 325 | 1580.00 | XLON | 1192872 | |
02-May-2017 | 13:46:40 | 1,421 | 1580.00 | XLON | 1192862 | |
02-May-2017 | 13:46:40 | 106 | 1580.00 | XLON | 1192860 | |
02-May-2017 | 13:33:35 | 1,355 | 1580.00 | XLON | 1157349 | |
02-May-2017 | 13:33:35 | 1,277 | 1580.00 | XLON | 1157347 | |
02-May-2017 | 13:33:35 | 1,978 | 1580.00 | XLON | 1157345 | |
02-May-2017 | 13:08:13 | 1,221 | 1579.00 | XLON | 1105685 | |
02-May-2017 | 13:08:04 | 1,012 | 1579.00 | XLON | 1105399 | |
02-May-2017 | 13:06:29 | 1,512 | 1580.00 | XLON | 1102717 | |
02-May-2017 | 13:06:29 | 5,429 | 1580.00 | XLON | 1102715 | |
02-May-2017 | 12:59:15 | 362 | 1580.00 | XLON | 1091851 | |
02-May-2017 | 12:59:15 | 250 | 1580.00 | XLON | 1091849 | |
02-May-2017 | 12:59:15 | 250 | 1580.00 | XLON | 1091847 | |
02-May-2017 | 12:59:15 | 300 | 1580.00 | XLON | 1091845 | |
02-May-2017 | 12:59:15 | 250 | 1580.00 | XLON | 1091843 | |
02-May-2017 | 12:59:15 | 250 | 1580.00 | XLON | 1091841 | |
02-May-2017 | 12:59:15 | 542 | 1580.00 | XLON | 1091839 | |
02-May-2017 | 12:11:34 | 1,245 | 1574.00 | XLON | 1027402 | |
02-May-2017 | 12:11:34 | 238 | 1574.00 | XLON | 1027400 | |
02-May-2017 | 11:57:08 | 977 | 1574.00 | XLON | 1011732 | |
02-May-2017 | 11:57:08 | 340 | 1574.00 | XLON | 1011730 | |
02-May-2017 | 11:57:08 | 214 | 1574.00 | XLON | 1011728 | |
02-May-2017 | 11:56:54 | 1,100 | 1574.00 | XLON | 1011501 | |
02-May-2017 | 11:37:53 | 1,430 | 1574.00 | XLON | 990692 | |
02-May-2017 | 11:36:54 | 119 | 1574.00 | XLON | 989846 | |
02-May-2017 | 11:35:45 | 1,145 | 1574.00 | XLON | 988725 | |
02-May-2017 | 11:34:22 | 198 | 1574.00 | XLON | 986891 | |
02-May-2017 | 11:23:04 | 1,378 | 1575.00 | XLON | 976555 | |
02-May-2017 | 11:14:52 | 1,330 | 1576.00 | XLON | 967875 | |
02-May-2017 | 11:13:06 | 1,379 | 1576.00 | XLON | 966353 | |
02-May-2017 | 11:07:48 | 125 | 1576.00 | XLON | 961419 | |
02-May-2017 | 11:07:48 | 1,396 | 1576.00 | XLON | 961417 | |
02-May-2017 | 10:52:15 | 666 | 1575.00 | XLON | 943895 | |
02-May-2017 | 10:52:15 | 732 | 1575.00 | XLON | 943893 | |
02-May-2017 | 10:45:47 | 1,514 | 1575.00 | XLON | 937345 | |
02-May-2017 | 10:45:47 | 26 | 1575.00 | XLON | 937343 | |
02-May-2017 | 10:40:25 | 1,512 | 1576.00 | XLON | 931822 | |
02-May-2017 | 10:35:35 | 1,326 | 1577.00 | XLON | 926876 | |
02-May-2017 | 10:33:09 | 1,579 | 1578.00 | XLON | 923526 | |
02-May-2017 | 10:18:47 | 657 | 1579.00 | XLON | 907167 | |
02-May-2017 | 10:18:47 | 386 | 1579.00 | XLON | 907169 | |
02-May-2017 | 10:18:47 | 412 | 1579.00 | XLON | 907165 | |
02-May-2017 | 10:17:29 | 1,575 | 1580.00 | XLON | 905105 | |
02-May-2017 | 10:08:06 | 732 | 1581.00 | XLON | 894930 | |
02-May-2017 | 10:08:06 | 32 | 1581.00 | XLON | 894928 | |
02-May-2017 | 10:08:00 | 519 | 1581.00 | XLON | 894821 | |
02-May-2017 | 10:02:59 | 1,571 | 1581.00 | XLON | 889427 | |
02-May-2017 | 10:00:41 | 1,719 | 1582.00 | XLON | 887148 | |
02-May-2017 | 09:52:09 | 1,278 | 1583.00 | XLON | 872697 | |
02-May-2017 | 09:48:51 | 790 | 1583.00 | XLON | 865767 | |
02-May-2017 | 09:48:51 | 581 | 1583.00 | XLON | 865765 | |
02-May-2017 | 09:41:40 | 423 | 1583.00 | XLON | 852440 | |
02-May-2017 | 09:41:40 | 323 | 1583.00 | XLON | 852438 | |
02-May-2017 | 09:41:40 | 654 | 1583.00 | XLON | 852436 | |
02-May-2017 | 09:41:40 | 1,558 | 1583.00 | XLON | 852434 | |
02-May-2017 | 09:20:04 | 1,588 | 1582.00 | XLON | 809447 | |
02-May-2017 | 09:09:11 | 1,579 | 1583.00 | XLON | 794446 | |
02-May-2017 | 09:00:17 | 661 | 1582.00 | XLON | 780020 | |
02-May-2017 | 09:00:17 | 677 | 1582.00 | XLON | 780018 | |
02-May-2017 | 08:58:04 | 165 | 1582.00 | XLON | 775872 | |
02-May-2017 | 08:58:04 | 1,278 | 1582.00 | XLON | 775870 | |
02-May-2017 | 08:52:17 | 1,355 | 1580.00 | XLON | 766760 | |
02-May-2017 | 08:52:16 | 110 | 1580.00 | XLON | 766670 | |
02-May-2017 | 08:52:16 | 1,400 | 1580.00 | XLON | 766668 | |
02-May-2017 | 08:44:07 | 1,282 | 1579.00 | XLON | 752795 | |
02-May-2017 | 08:36:20 | 321 | 1577.00 | XLON | 739389 | |
02-May-2017 | 08:36:20 | 1,113 | 1577.00 | XLON | 739387 | |
02-May-2017 | 08:30:00 | 1,506 | 1577.00 | XLON | 728496 | |
02-May-2017 | 08:27:16 | 1,454 | 1578.00 | XLON | 724322 | |
02-May-2017 | 08:25:04 | 1,518 | 1578.00 | XLON | 720504 | |
02-May-2017 | 08:20:28 | 1,428 | 1579.00 | XLON | 713047 | |
02-May-2017 | 08:10:54 | 849 | 1579.00 | XLON | 697321 | |
02-May-2017 | 08:10:54 | 300 | 1579.00 | XLON | 697323 | |
02-May-2017 | 08:10:54 | 147 | 1579.00 | XLON | 697325 | |
02-May-2017 | 08:07:53 | 1,287 | 1580.00 | XLON | 691633 | |
02-May-2017 | 08:05:02 | 78 | 1580.00 | XLON | 686569 | |
02-May-2017 | 08:05:02 | 1,341 | 1580.00 | XLON | 686567 | |
02-May-2017 | 08:01:42 | 1,345 | 1582.00 | XLON | 680277 | |
02-May-2017 | 07:53:45 | 320 | 1582.00 | XLON | 659058 | |
02-May-2017 | 07:53:45 | 542 | 1582.00 | XLON | 659056 | |
02-May-2017 | 07:53:42 | 489 | 1582.00 | XLON | 658959 | |
02-May-2017 | 07:50:14 | 1,426 | 1583.00 | XLON | 649711 | |
02-May-2017 | 07:49:52 | 1,499 | 1584.00 | XLON | 648605 | |
02-May-2017 | 07:46:10 | 1,493 | 1582.00 | XLON | 639516 | |
02-May-2017 | 07:43:55 | 1,519 | 1581.00 | XLON | 634714 | |
02-May-2017 | 07:34:54 | 1,294 | 1581.00 | XLON | 612868 | |
02-May-2017 | 07:33:58 | 726 | 1581.00 | XLON | 610380 | |
02-May-2017 | 07:33:58 | 736 | 1581.00 | XLON | 610378 | |
02-May-2017 | 07:29:03 | 1,562 | 1577.00 | XLON | 597104 | |
02-May-2017 | 07:28:42 | 1,366 | 1578.00 | XLON | 596436 | |
02-May-2017 | 07:24:06 | 1,415 | 1574.00 | XLON | 584839 | |
02-May-2017 | 07:20:00 | 1,530 | 1571.00 | XLON | 574832 | |
02-May-2017 | 07:16:08 | 242 | 1570.00 | XLON | 564968 | |
02-May-2017 | 07:16:08 | 192 | 1570.00 | XLON | 564966 | |
02-May-2017 | 07:16:08 | 879 | 1570.00 | XLON | 564970 | |
02-May-2017 | 07:11:24 | 1,480 | 1572.00 | XLON | 550953 | |
02-May-2017 | 07:07:11 | 1,311 | 1570.00 | XLON | 536815 | |
02-May-2017 | 07:07:09 | 1,146 | 1570.00 | XLON | 536717 | |
02-May-2017 | 07:05:35 | 234 | 1570.00 | XLON | 531533 | |
02-May-2017 | 07:02:22 | 1,391 | 1569.00 | XLON | 521777 | |
02-May-2017 | 07:02:19 | 764 | 1570.00 | XLON | 521588 | |
02-May-2017 | 07:02:19 | 609 | 1570.00 | XLON | 521586 | |
02-May-2017 | 07:01:20 | 1,547 | 1570.00 | XLON | 518341 | |
02-May-2017 | 07:00:13 | 1,535 | 1565.00 | XLON | 510592 |
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: | 2 May 2017 |
Number of ordinary shares purchased: | 134,524 |
Volume weighted average price paid per share (€): | 17.8525 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
02-May-2017 | 15:28:34 | 2046 | 17.94 | XAMS | 1524068 | |
02-May-2017 | 15:28:34 | 500 | 17.94 | XAMS | 1524049 | |
02-May-2017 | 15:28:32 | 54 | 17.935 | XAMS | 1523788 | |
02-May-2017 | 15:25:51 | 639 | 17.925 | XAMS | 1514500 | |
02-May-2017 | 15:22:37 | 615 | 17.915 | XAMS | 1501533 | |
02-May-2017 | 15:22:37 | 208 | 17.915 | XAMS | 1501531 | |
02-May-2017 | 15:22:37 | 437 | 17.915 | XAMS | 1501529 | |
02-May-2017 | 15:20:12 | 733 | 17.915 | XAMS | 1489642 | |
02-May-2017 | 15:18:57 | 966 | 17.925 | XAMS | 1482834 | |
02-May-2017 | 15:18:47 | 1669 | 17.92 | XAMS | 1482324 | |
02-May-2017 | 15:15:41 | 516 | 17.9 | XAMS | 1469431 | |
02-May-2017 | 15:15:41 | 376 | 17.9 | XAMS | 1469429 | |
02-May-2017 | 15:13:50 | 55 | 17.885 | XAMS | 1459783 | |
02-May-2017 | 15:13:01 | 741 | 17.885 | XAMS | 1457210 | |
02-May-2017 | 15:13:01 | 332 | 17.885 | XAMS | 1457201 | |
02-May-2017 | 15:13:01 | 400 | 17.885 | XAMS | 1457199 | |
02-May-2017 | 15:13:01 | 733 | 17.885 | XAMS | 1457197 | |
02-May-2017 | 15:11:49 | 400 | 17.885 | XAMS | 1453313 | |
02-May-2017 | 15:11:49 | 400 | 17.885 | XAMS | 1453311 | |
02-May-2017 | 15:11:49 | 400 | 17.885 | XAMS | 1453317 | |
02-May-2017 | 15:11:49 | 63 | 17.885 | XAMS | 1453315 | |
02-May-2017 | 15:11:49 | 43 | 17.885 | XAMS | 1453309 | |
02-May-2017 | 15:06:10 | 498 | 17.885 | XAMS | 1435293 | |
02-May-2017 | 15:06:10 | 215 | 17.885 | XAMS | 1435291 | |
02-May-2017 | 15:05:52 | 741 | 17.89 | XAMS | 1433973 | |
02-May-2017 | 15:02:35 | 68 | 17.885 | XAMS | 1423137 | |
02-May-2017 | 15:02:34 | 618 | 17.885 | XAMS | 1423079 | |
02-May-2017 | 15:02:34 | 177 | 17.89 | XAMS | 1423058 | |
02-May-2017 | 15:02:34 | 537 | 17.89 | XAMS | 1423056 | |
02-May-2017 | 15:00:30 | 370 | 17.9 | XAMS | 1416771 | |
02-May-2017 | 15:00:30 | 400 | 17.9 | XAMS | 1416769 | |
02-May-2017 | 15:00:30 | 835 | 17.9 | XAMS | 1416753 | |
02-May-2017 | 15:00:30 | 798 | 17.9 | XAMS | 1416751 | |
02-May-2017 | 14:54:45 | 683 | 17.88 | XAMS | 1395431 | |
02-May-2017 | 14:53:34 | 192 | 17.885 | XAMS | 1392084 | |
02-May-2017 | 14:53:29 | 468 | 17.885 | XAMS | 1391799 | |
02-May-2017 | 14:52:34 | 694 | 17.895 | XAMS | 1388932 | |
02-May-2017 | 14:51:01 | 369 | 17.89 | XAMS | 1383978 | |
02-May-2017 | 14:50:32 | 326 | 17.89 | XAMS | 1382419 | |
02-May-2017 | 14:48:40 | 613 | 17.895 | XAMS | 1375687 | |
02-May-2017 | 14:47:43 | 225 | 17.9 | XAMS | 1372240 | |
02-May-2017 | 14:47:43 | 439 | 17.9 | XAMS | 1372238 | |
02-May-2017 | 14:47:43 | 833 | 17.9 | XAMS | 1372236 | |
02-May-2017 | 14:42:59 | 252 | 17.88 | XAMS | 1354635 | |
02-May-2017 | 14:42:59 | 403 | 17.88 | XAMS | 1354619 | |
02-May-2017 | 14:40:52 | 545 | 17.885 | XAMS | 1348071 | |
02-May-2017 | 14:40:26 | 201 | 17.885 | XAMS | 1346616 | |
02-May-2017 | 14:40:26 | 266 | 17.885 | XAMS | 1346614 | |
02-May-2017 | 14:38:11 | 438 | 17.885 | XAMS | 1339538 | |
02-May-2017 | 14:38:11 | 340 | 17.885 | XAMS | 1339519 | |
02-May-2017 | 14:38:11 | 225 | 17.885 | XAMS | 1339521 | |
02-May-2017 | 14:38:11 | 320 | 17.885 | XAMS | 1339523 | |
02-May-2017 | 14:34:00 | 349 | 17.885 | XAMS | 1327642 | |
02-May-2017 | 14:34:00 | 172 | 17.885 | XAMS | 1327640 | |
02-May-2017 | 14:32:16 | 671 | 17.89 | XAMS | 1322733 | |
02-May-2017 | 14:31:31 | 734 | 17.895 | XAMS | 1320780 | |
02-May-2017 | 14:31:31 | 636 | 17.895 | XAMS | 1320778 | |
02-May-2017 | 14:25:13 | 689 | 17.88 | XAMS | 1300794 | |
02-May-2017 | 14:25:13 | 68 | 17.88 | XAMS | 1300790 | |
02-May-2017 | 14:25:12 | 45 | 17.885 | XAMS | 1300696 | |
02-May-2017 | 14:25:12 | 835 | 17.885 | XAMS | 1300694 | |
02-May-2017 | 14:24:28 | 1010 | 17.89 | XAMS | 1298260 | |
02-May-2017 | 14:20:13 | 651 | 17.89 | XAMS | 1286046 | |
02-May-2017 | 14:15:57 | 614 | 17.89 | XAMS | 1273174 | |
02-May-2017 | 14:13:34 | 357 | 17.895 | XAMS | 1266140 | |
02-May-2017 | 14:13:34 | 400 | 17.895 | XAMS | 1266138 | |
02-May-2017 | 14:13:34 | 400 | 17.895 | XAMS | 1266134 | |
02-May-2017 | 14:13:34 | 339 | 17.895 | XAMS | 1266136 | |
02-May-2017 | 14:12:15 | 816 | 17.895 | XAMS | 1262694 | |
02-May-2017 | 14:10:22 | 857 | 17.9 | XAMS | 1258191 | |
02-May-2017 | 14:06:14 | 584 | 17.88 | XAMS | 1247568 | |
02-May-2017 | 14:06:01 | 100 | 17.88 | XAMS | 1246890 | |
02-May-2017 | 14:03:06 | 655 | 17.885 | XAMS | 1239430 | |
02-May-2017 | 14:00:06 | 699 | 17.875 | XAMS | 1230489 | |
02-May-2017 | 13:57:32 | 665 | 17.885 | XAMS | 1221572 | |
02-May-2017 | 13:57:32 | 676 | 17.885 | XAMS | 1221568 | |
02-May-2017 | 13:54:31 | 734 | 17.88 | XAMS | 1213637 | |
02-May-2017 | 13:53:24 | 693 | 17.885 | XAMS | 1211130 | |
02-May-2017 | 13:52:57 | 687 | 17.89 | XAMS | 1209901 | |
02-May-2017 | 13:46:40 | 74 | 17.9 | XAMS | 1192876 | |
02-May-2017 | 13:46:40 | 662 | 17.9 | XAMS | 1192874 | |
02-May-2017 | 13:45:36 | 675 | 17.91 | XAMS | 1190618 | |
02-May-2017 | 13:44:07 | 629 | 17.915 | XAMS | 1186810 | |
02-May-2017 | 13:44:01 | 672 | 17.92 | XAMS | 1186401 | |
02-May-2017 | 13:44:01 | 628 | 17.92 | XAMS | 1186403 | |
02-May-2017 | 13:37:40 | 667 | 17.91 | XAMS | 1169329 | |
02-May-2017 | 13:37:35 | 89 | 17.91 | XAMS | 1169070 | |
02-May-2017 | 13:36:42 | 168 | 17.91 | XAMS | 1166938 | |
02-May-2017 | 13:36:42 | 562 | 17.91 | XAMS | 1166936 | |
02-May-2017 | 13:36:42 | 41 | 17.91 | XAMS | 1166934 | |
02-May-2017 | 13:36:42 | 711 | 17.91 | XAMS | 1166932 | |
02-May-2017 | 13:36:42 | 758 | 17.91 | XAMS | 1166930 | |
02-May-2017 | 13:32:13 | 79 | 17.905 | XAMS | 1153510 | |
02-May-2017 | 13:32:13 | 521 | 17.905 | XAMS | 1153508 | |
02-May-2017 | 13:32:13 | 1005 | 17.905 | XAMS | 1153506 | |
02-May-2017 | 13:22:21 | 724 | 17.895 | XAMS | 1129654 | |
02-May-2017 | 13:21:33 | 326 | 17.895 | XAMS | 1128272 | |
02-May-2017 | 13:21:33 | 406 | 17.895 | XAMS | 1128270 | |
02-May-2017 | 13:16:28 | 105 | 17.89 | XAMS | 1119407 | |
02-May-2017 | 13:16:25 | 615 | 17.89 | XAMS | 1119310 | |
02-May-2017 | 13:12:29 | 746 | 17.89 | XAMS | 1112312 | |
02-May-2017 | 13:08:54 | 699 | 17.89 | XAMS | 1106802 | |
02-May-2017 | 13:08:16 | 647 | 17.89 | XAMS | 1105777 | |
02-May-2017 | 13:07:19 | 711 | 17.89 | XAMS | 1103958 | |
02-May-2017 | 13:02:48 | 659 | 17.89 | XAMS | 1097453 | |
02-May-2017 | 12:56:41 | 691 | 17.87 | XAMS | 1087786 | |
02-May-2017 | 12:56:39 | 15 | 17.87 | XAMS | 1087730 | |
02-May-2017 | 12:56:39 | 35 | 17.87 | XAMS | 1087728 | |
02-May-2017 | 12:55:06 | 610 | 17.87 | XAMS | 1085648 | |
02-May-2017 | 12:51:13 | 725 | 17.86 | XAMS | 1080270 | |
02-May-2017 | 12:50:01 | 300 | 17.865 | XAMS | 1078566 | |
02-May-2017 | 12:50:00 | 216 | 17.865 | XAMS | 1078554 | |
02-May-2017 | 12:50:00 | 405 | 17.865 | XAMS | 1078552 | |
02-May-2017 | 12:43:08 | 734 | 17.85 | XAMS | 1069135 | |
02-May-2017 | 12:43:08 | 748 | 17.85 | XAMS | 1069126 | |
02-May-2017 | 12:41:08 | 931 | 17.845 | XAMS | 1065632 | |
02-May-2017 | 12:29:31 | 666 | 17.84 | XAMS | 1049981 | |
02-May-2017 | 12:27:16 | 13 | 17.835 | XAMS | 1047108 | |
02-May-2017 | 12:27:16 | 634 | 17.835 | XAMS | 1047106 | |
02-May-2017 | 12:24:29 | 679 | 17.835 | XAMS | 1042770 | |
02-May-2017 | 12:23:17 | 584 | 17.83 | XAMS | 1041093 | |
02-May-2017 | 12:23:17 | 68 | 17.83 | XAMS | 1041091 | |
02-May-2017 | 12:14:27 | 759 | 17.815 | XAMS | 1030541 | |
02-May-2017 | 12:12:15 | 697 | 17.815 | XAMS | 1028210 | |
02-May-2017 | 12:11:35 | 207 | 17.82 | XAMS | 1027416 | |
02-May-2017 | 12:11:35 | 500 | 17.82 | XAMS | 1027414 | |
02-May-2017 | 12:06:19 | 683 | 17.825 | XAMS | 1022101 | |
02-May-2017 | 11:57:25 | 753 | 17.825 | XAMS | 1012104 | |
02-May-2017 | 11:55:02 | 563 | 17.83 | XAMS | 1009468 | |
02-May-2017 | 11:55:02 | 67 | 17.83 | XAMS | 1009466 | |
02-May-2017 | 11:53:39 | 729 | 17.825 | XAMS | 1008097 | |
02-May-2017 | 11:49:32 | 680 | 17.825 | XAMS | 1003648 | |
02-May-2017 | 11:43:07 | 712 | 17.825 | XAMS | 995947 | |
02-May-2017 | 11:37:53 | 280 | 17.82 | XAMS | 990694 | |
02-May-2017 | 11:37:53 | 400 | 17.82 | XAMS | 990690 | |
02-May-2017 | 11:37:53 | 77 | 17.82 | XAMS | 990688 | |
02-May-2017 | 11:35:18 | 613 | 17.825 | XAMS | 988085 | |
02-May-2017 | 11:31:38 | 690 | 17.82 | XAMS | 984628 | |
02-May-2017 | 11:29:38 | 758 | 17.825 | XAMS | 982592 | |
02-May-2017 | 11:21:15 | 134 | 17.84 | XAMS | 974590 | |
02-May-2017 | 11:21:15 | 493 | 17.84 | XAMS | 974588 | |
02-May-2017 | 11:18:11 | 421 | 17.84 | XAMS | 970727 | |
02-May-2017 | 11:18:11 | 227 | 17.84 | XAMS | 970725 | |
02-May-2017 | 11:14:52 | 340 | 17.845 | XAMS | 967879 | |
02-May-2017 | 11:14:52 | 347 | 17.845 | XAMS | 967877 | |
02-May-2017 | 11:12:00 | 76 | 17.845 | XAMS | 965540 | |
02-May-2017 | 11:12:00 | 568 | 17.845 | XAMS | 965538 | |
02-May-2017 | 11:08:22 | 628 | 17.835 | XAMS | 961975 | |
02-May-2017 | 11:07:47 | 636 | 17.84 | XAMS | 961411 | |
02-May-2017 | 11:02:51 | 349 | 17.835 | XAMS | 955922 | |
02-May-2017 | 11:02:51 | 225 | 17.835 | XAMS | 955920 | |
02-May-2017 | 10:55:59 | 584 | 17.83 | XAMS | 947736 | |
02-May-2017 | 10:55:59 | 48 | 17.83 | XAMS | 947734 | |
02-May-2017 | 10:52:15 | 161 | 17.825 | XAMS | 943899 | |
02-May-2017 | 10:52:15 | 541 | 17.825 | XAMS | 943897 | |
02-May-2017 | 10:47:16 | 761 | 17.83 | XAMS | 938838 | |
02-May-2017 | 10:44:14 | 645 | 17.835 | XAMS | 935774 | |
02-May-2017 | 10:37:33 | 657 | 17.835 | XAMS | 928853 | |
02-May-2017 | 10:33:09 | 728 | 17.84 | XAMS | 923528 | |
02-May-2017 | 10:33:09 | 714 | 17.845 | XAMS | 923524 | |
02-May-2017 | 10:23:24 | 749 | 17.84 | XAMS | 912341 | |
02-May-2017 | 10:17:52 | 701 | 17.855 | XAMS | 905468 | |
02-May-2017 | 10:17:40 | 561 | 17.86 | XAMS | 905290 | |
02-May-2017 | 10:17:40 | 120 | 17.86 | XAMS | 905288 | |
02-May-2017 | 10:08:56 | 748 | 17.855 | XAMS | 896078 | |
02-May-2017 | 10:00:19 | 257 | 17.85 | XAMS | 886696 | |
02-May-2017 | 10:00:17 | 474 | 17.85 | XAMS | 886654 | |
02-May-2017 | 09:58:19 | 651 | 17.855 | XAMS | 883450 | |
02-May-2017 | 09:55:20 | 659 | 17.86 | XAMS | 878204 | |
02-May-2017 | 09:48:40 | 675 | 17.865 | XAMS | 865501 | |
02-May-2017 | 09:45:08 | 665 | 17.865 | XAMS | 858730 | |
02-May-2017 | 09:41:35 | 709 | 17.87 | XAMS | 852270 | |
02-May-2017 | 09:36:27 | 757 | 17.875 | XAMS | 838660 | |
02-May-2017 | 09:33:31 | 679 | 17.88 | XAMS | 831778 | |
02-May-2017 | 09:30:22 | 740 | 17.88 | XAMS | 825852 | |
02-May-2017 | 09:20:55 | 300 | 17.86 | XAMS | 811364 | |
02-May-2017 | 09:20:55 | 420 | 17.86 | XAMS | 811362 | |
02-May-2017 | 09:19:02 | 413 | 17.88 | XAMS | 807838 | |
02-May-2017 | 09:19:02 | 247 | 17.88 | XAMS | 807825 | |
02-May-2017 | 09:17:31 | 737 | 17.88 | XAMS | 805425 | |
02-May-2017 | 09:14:35 | 711 | 17.88 | XAMS | 801375 | |
02-May-2017 | 09:10:30 | 594 | 17.875 | XAMS | 796105 | |
02-May-2017 | 09:10:28 | 159 | 17.875 | XAMS | 796020 | |
02-May-2017 | 09:09:11 | 762 | 17.875 | XAMS | 794438 | |
02-May-2017 | 09:06:03 | 200 | 17.865 | XAMS | 789137 | |
02-May-2017 | 08:58:04 | 760 | 17.87 | XAMS | 775880 | |
02-May-2017 | 08:52:17 | 325 | 17.86 | XAMS | 766764 | |
02-May-2017 | 08:52:17 | 366 | 17.86 | XAMS | 766762 | |
02-May-2017 | 08:51:33 | 27 | 17.86 | XAMS | 765574 | |
02-May-2017 | 08:45:19 | 640 | 17.835 | XAMS | 755046 | |
02-May-2017 | 08:45:04 | 683 | 17.84 | XAMS | 754615 | |
02-May-2017 | 08:40:22 | 622 | 17.83 | XAMS | 746357 | |
02-May-2017 | 08:39:04 | 621 | 17.835 | XAMS | 743934 | |
02-May-2017 | 08:36:20 | 546 | 17.84 | XAMS | 739393 | |
02-May-2017 | 08:36:20 | 199 | 17.84 | XAMS | 739391 | |
02-May-2017 | 08:34:55 | 719 | 17.84 | XAMS | 736905 | |
02-May-2017 | 08:31:03 | 455 | 17.83 | XAMS | 730677 | |
02-May-2017 | 08:31:02 | 245 | 17.83 | XAMS | 730669 | |
02-May-2017 | 08:30:00 | 703 | 17.83 | XAMS | 728706 | |
02-May-2017 | 08:27:17 | 731 | 17.83 | XAMS | 724376 | |
02-May-2017 | 08:25:02 | 629 | 17.835 | XAMS | 720401 | |
02-May-2017 | 08:20:38 | 626 | 17.84 | XAMS | 713225 | |
02-May-2017 | 08:19:18 | 318 | 17.845 | XAMS | 711056 | |
02-May-2017 | 08:19:18 | 394 | 17.845 | XAMS | 711054 | |
02-May-2017 | 08:16:47 | 388 | 17.84 | XAMS | 706775 | |
02-May-2017 | 08:16:46 | 320 | 17.84 | XAMS | 706765 | |
02-May-2017 | 08:14:59 | 504 | 17.845 | XAMS | 703859 | |
02-May-2017 | 08:14:59 | 213 | 17.845 | XAMS | 703857 | |
02-May-2017 | 08:13:23 | 668 | 17.84 | XAMS | 701384 | |
02-May-2017 | 08:10:33 | 703 | 17.835 | XAMS | 696926 | |
02-May-2017 | 08:07:53 | 332 | 17.84 | XAMS | 691646 | |
02-May-2017 | 08:07:53 | 400 | 17.84 | XAMS | 691644 | |
02-May-2017 | 08:07:53 | 28 | 17.84 | XAMS | 691642 | |
02-May-2017 | 08:05:00 | 498 | 17.84 | XAMS | 686488 | |
02-May-2017 | 08:04:40 | 173 | 17.84 | XAMS | 685891 | |
02-May-2017 | 08:02:10 | 677 | 17.85 | XAMS | 681155 | |
02-May-2017 | 07:59:45 | 736 | 17.855 | XAMS | 676572 | |
02-May-2017 | 07:57:39 | 695 | 17.87 | XAMS | 670229 | |
02-May-2017 | 07:53:42 | 271 | 17.865 | XAMS | 658963 | |
02-May-2017 | 07:53:42 | 400 | 17.865 | XAMS | 658961 | |
02-May-2017 | 07:51:58 | 628 | 17.87 | XAMS | 654300 | |
02-May-2017 | 07:49:57 | 559 | 17.875 | XAMS | 648836 | |
02-May-2017 | 07:49:52 | 125 | 17.875 | XAMS | 648613 | |
02-May-2017 | 07:49:52 | 682 | 17.88 | XAMS | 648603 | |
02-May-2017 | 07:46:10 | 734 | 17.855 | XAMS | 639526 | |
02-May-2017 | 07:46:10 | 20 | 17.855 | XAMS | 639523 | |
02-May-2017 | 07:43:54 | 652 | 17.84 | XAMS | 634694 | |
02-May-2017 | 07:43:31 | 646 | 17.845 | XAMS | 633828 | |
02-May-2017 | 07:39:20 | 498 | 17.815 | XAMS | 623869 | |
02-May-2017 | 07:39:20 | 259 | 17.815 | XAMS | 623867 | |
02-May-2017 | 07:36:11 | 671 | 17.82 | XAMS | 616145 | |
02-May-2017 | 07:33:58 | 612 | 17.825 | XAMS | 610374 | |
02-May-2017 | 07:33:57 | 502 | 17.83 | XAMS | 610310 | |
02-May-2017 | 07:33:57 | 248 | 17.83 | XAMS | 610312 | |
02-May-2017 | 07:28:42 | 636 | 17.785 | XAMS | 596438 | |
02-May-2017 | 07:28:29 | 676 | 17.79 | XAMS | 595871 | |
02-May-2017 | 07:26:11 | 702 | 17.76 | XAMS | 590368 | |
02-May-2017 | 07:24:06 | 627 | 17.75 | XAMS | 584876 | |
02-May-2017 | 07:22:33 | 719 | 17.74 | XAMS | 581015 | |
02-May-2017 | 07:19:45 | 314 | 17.73 | XAMS | 574143 | |
02-May-2017 | 07:19:45 | 400 | 17.73 | XAMS | 574141 | |
02-May-2017 | 07:19:45 | 750 | 17.73 | XAMS | 574139 | |
02-May-2017 | 07:16:29 | 736 | 17.705 | XAMS | 565671 | |
02-May-2017 | 07:14:02 | 655 | 17.72 | XAMS | 558611 | |
02-May-2017 | 07:11:56 | 649 | 17.72 | XAMS | 552414 | |
02-May-2017 | 07:11:56 | 64 | 17.72 | XAMS | 552412 | |
02-May-2017 | 07:11:55 | 729 | 17.725 | XAMS | 552382 | |
02-May-2017 | 07:11:55 | 273 | 17.725 | XAMS | 552380 | |
02-May-2017 | 07:11:55 | 700 | 17.725 | XAMS | 552371 | |
02-May-2017 | 07:11:06 | 618 | 17.735 | XAMS | 550096 | |
02-May-2017 | 07:11:06 | 640 | 17.735 | XAMS | 550098 | |
02-May-2017 | 07:11:06 | 625 | 17.735 | XAMS | 550094 | |
02-May-2017 | 07:09:19 | 663 | 17.73 | XAMS | 543784 | |
02-May-2017 | 07:07:11 | 533 | 17.725 | XAMS | 536813 | |
02-May-2017 | 07:07:11 | 199 | 17.725 | XAMS | 536811 | |
02-May-2017 | 07:06:21 | 272 | 17.73 | XAMS | 534143 | |
02-May-2017 | 07:06:21 | 441 | 17.73 | XAMS | 534141 | |
02-May-2017 | 07:02:19 | 713 | 17.695 | XAMS | 521592 | |
02-May-2017 | 07:02:19 | 627 | 17.7 | XAMS | 521590 | |
02-May-2017 | 07:00:21 | 509 | 17.695 | XAMS | 512626 | |
02-May-2017 | 07:00:21 | 124 | 17.695 | XAMS | 512621 | |
02-May-2017 | 07:00:16 | 290 | 17.72 | XAMS | 511146 | |
02-May-2017 | 07:00:15 | 355 | 17.72 | XAMS | 510994 | |
02-May-2017 | 07:00:08 | 759 | 17.745 | XAMS | 509188 | |
02-May-2017 | 07:00:08 | 752 | 17.75 | XAMS | 509161 |
Related Shares:
Relx