27th Mar 2017 17:11
27 March 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 162,653 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1556.7264 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,008,733 ordinary shares in treasury, and has 1,077,672,530 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 7,593,446 shares.
RELX NV announces that today it purchased through UBS Limited 144,820 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.1443 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,968,885 ordinary shares in treasury, and has 960,771,163 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 6,764,507 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: | 27 March 2017 |
Number of ordinary shares purchased: | 162,653 |
Volume weighted average price paid per share (p): | 1556.7264 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
27-Mar-2017 | 16:27:54 | 406 | 1561.00 | XLON | 1152749 | |
27-Mar-2017 | 16:26:33 | 3,846 | 1561.00 | XLON | 1148874 | |
27-Mar-2017 | 16:25:54 | 726 | 1562.00 | XLON | 1146955 | |
27-Mar-2017 | 16:25:54 | 542 | 1562.00 | XLON | 1146953 | |
27-Mar-2017 | 16:25:54 | 241 | 1562.00 | XLON | 1146951 | |
27-Mar-2017 | 16:24:54 | 355 | 1562.00 | XLON | 1143803 | |
27-Mar-2017 | 16:24:54 | 1,000 | 1562.00 | XLON | 1143801 | |
27-Mar-2017 | 16:24:54 | 60 | 1562.00 | XLON | 1143799 | |
27-Mar-2017 | 16:22:54 | 500 | 1562.00 | XLON | 1137433 | |
27-Mar-2017 | 16:22:54 | 558 | 1562.00 | XLON | 1137431 | |
27-Mar-2017 | 16:22:54 | 500 | 1562.00 | XLON | 1137437 | |
27-Mar-2017 | 16:22:54 | 500 | 1562.00 | XLON | 1137435 | |
27-Mar-2017 | 16:22:54 | 421 | 1562.00 | XLON | 1137439 | |
27-Mar-2017 | 16:20:41 | 270 | 1561.00 | XLON | 1131072 | |
27-Mar-2017 | 16:20:41 | 1,477 | 1561.00 | XLON | 1131070 | |
27-Mar-2017 | 16:18:34 | 1,073 | 1560.00 | XLON | 1122753 | |
27-Mar-2017 | 16:18:34 | 243 | 1560.00 | XLON | 1122751 | |
27-Mar-2017 | 16:06:43 | 1,469 | 1560.00 | XLON | 1091261 | |
27-Mar-2017 | 16:06:43 | 1,241 | 1560.00 | XLON | 1091259 | |
27-Mar-2017 | 16:06:43 | 282 | 1560.00 | XLON | 1091255 | |
27-Mar-2017 | 16:06:43 | 1,284 | 1560.00 | XLON | 1091257 | |
27-Mar-2017 | 15:59:57 | 2,700 | 1560.00 | XLON | 1075140 | |
27-Mar-2017 | 15:54:34 | 533 | 1559.00 | XLON | 1063308 | |
27-Mar-2017 | 15:54:34 | 800 | 1559.00 | XLON | 1063306 | |
27-Mar-2017 | 15:54:34 | 800 | 1559.00 | XLON | 1063304 | |
27-Mar-2017 | 15:54:34 | 500 | 1559.00 | XLON | 1063302 | |
27-Mar-2017 | 15:54:34 | 441 | 1559.00 | XLON | 1063300 | |
27-Mar-2017 | 15:54:34 | 1,372 | 1559.00 | XLON | 1063296 | |
27-Mar-2017 | 15:38:32 | 1,644 | 1557.00 | XLON | 1028374 | |
27-Mar-2017 | 15:37:43 | 632 | 1558.00 | XLON | 1026169 | |
27-Mar-2017 | 15:37:43 | 1,614 | 1558.00 | XLON | 1026171 | |
27-Mar-2017 | 15:37:43 | 1,318 | 1558.00 | XLON | 1026173 | |
27-Mar-2017 | 15:37:05 | 325 | 1558.00 | XLON | 1024907 | |
27-Mar-2017 | 15:37:05 | 381 | 1558.00 | XLON | 1024905 | |
27-Mar-2017 | 15:36:49 | 875 | 1558.00 | XLON | 1024153 | |
27-Mar-2017 | 15:22:14 | 1,477 | 1555.00 | XLON | 991617 | |
27-Mar-2017 | 15:22:14 | 1,432 | 1555.00 | XLON | 991615 | |
27-Mar-2017 | 15:22:14 | 1,286 | 1555.00 | XLON | 991613 | |
27-Mar-2017 | 15:14:19 | 1,436 | 1555.00 | XLON | 975543 | |
27-Mar-2017 | 15:14:19 | 656 | 1555.00 | XLON | 975541 | |
27-Mar-2017 | 15:14:01 | 36 | 1555.00 | XLON | 974489 | |
27-Mar-2017 | 15:13:49 | 654 | 1555.00 | XLON | 973911 | |
27-Mar-2017 | 15:10:24 | 28 | 1555.00 | XLON | 967260 | |
27-Mar-2017 | 15:02:17 | 666 | 1556.00 | XLON | 948502 | |
27-Mar-2017 | 15:02:17 | 826 | 1556.00 | XLON | 948504 | |
27-Mar-2017 | 14:56:38 | 1,226 | 1556.00 | XLON | 933056 | |
27-Mar-2017 | 14:56:38 | 40 | 1556.00 | XLON | 933054 | |
27-Mar-2017 | 14:55:32 | 252 | 1556.00 | XLON | 931132 | |
27-Mar-2017 | 14:55:32 | 600 | 1556.00 | XLON | 931130 | |
27-Mar-2017 | 14:55:32 | 500 | 1556.00 | XLON | 931128 | |
27-Mar-2017 | 14:55:32 | 1,286 | 1556.00 | XLON | 931124 | |
27-Mar-2017 | 14:55:32 | 2,059 | 1556.00 | XLON | 931122 | |
27-Mar-2017 | 14:55:32 | 38 | 1556.00 | XLON | 931126 | |
27-Mar-2017 | 14:41:33 | 1,329 | 1555.00 | XLON | 899429 | |
27-Mar-2017 | 14:36:20 | 1,607 | 1556.00 | XLON | 888554 | |
27-Mar-2017 | 14:31:07 | 444 | 1554.00 | XLON | 875361 | |
27-Mar-2017 | 14:30:15 | 1,469 | 1554.00 | XLON | 872507 | |
27-Mar-2017 | 14:30:05 | 1,251 | 1554.00 | XLON | 871408 | |
27-Mar-2017 | 14:30:05 | 1,832 | 1554.00 | XLON | 871406 | |
27-Mar-2017 | 14:11:41 | 1,488 | 1554.00 | XLON | 848504 | |
27-Mar-2017 | 14:11:06 | 961 | 1555.00 | XLON | 847747 | |
27-Mar-2017 | 14:11:06 | 431 | 1555.00 | XLON | 847745 | |
27-Mar-2017 | 14:06:01 | 1,258 | 1556.00 | XLON | 842206 | |
27-Mar-2017 | 13:54:54 | 513 | 1556.00 | XLON | 828942 | |
27-Mar-2017 | 13:54:54 | 894 | 1556.00 | XLON | 828940 | |
27-Mar-2017 | 13:52:03 | 1,278 | 1557.00 | XLON | 826020 | |
27-Mar-2017 | 13:48:55 | 1,474 | 1557.00 | XLON | 822963 | |
27-Mar-2017 | 13:46:29 | 1,008 | 1557.00 | XLON | 820568 | |
27-Mar-2017 | 13:46:26 | 260 | 1557.00 | XLON | 820545 | |
27-Mar-2017 | 13:46:26 | 1,386 | 1557.00 | XLON | 820535 | |
27-Mar-2017 | 13:46:18 | 1,892 | 1557.00 | XLON | 820359 | |
27-Mar-2017 | 13:31:54 | 1,860 | 1555.00 | XLON | 805620 | |
27-Mar-2017 | 13:18:24 | 1,994 | 1554.00 | XLON | 794571 | |
27-Mar-2017 | 12:59:52 | 1,384 | 1554.00 | XLON | 778705 | |
27-Mar-2017 | 12:59:08 | 1,441 | 1555.00 | XLON | 777776 | |
27-Mar-2017 | 12:49:29 | 1,104 | 1554.00 | XLON | 769305 | |
27-Mar-2017 | 12:49:29 | 245 | 1554.00 | XLON | 769303 | |
27-Mar-2017 | 12:49:29 | 1,281 | 1554.00 | XLON | 769301 | |
27-Mar-2017 | 12:42:42 | 1,358 | 1555.00 | XLON | 763694 | |
27-Mar-2017 | 12:26:02 | 17 | 1556.00 | XLON | 750591 | |
27-Mar-2017 | 12:26:02 | 1,388 | 1556.00 | XLON | 750589 | |
27-Mar-2017 | 12:21:56 | 304 | 1557.00 | XLON | 747235 | |
27-Mar-2017 | 12:21:56 | 918 | 1557.00 | XLON | 747233 | |
27-Mar-2017 | 12:20:02 | 1,459 | 1558.00 | XLON | 745829 | |
27-Mar-2017 | 12:10:26 | 1,663 | 1558.00 | XLON | 738660 | |
27-Mar-2017 | 12:08:04 | 1,472 | 1559.00 | XLON | 737176 | |
27-Mar-2017 | 12:03:29 | 1,216 | 1559.00 | XLON | 733274 | |
27-Mar-2017 | 12:03:29 | 677 | 1559.00 | XLON | 733272 | |
27-Mar-2017 | 12:03:29 | 743 | 1559.00 | XLON | 733270 | |
27-Mar-2017 | 11:57:19 | 1,179 | 1558.00 | XLON | 727183 | |
27-Mar-2017 | 11:57:19 | 72 | 1558.00 | XLON | 727181 | |
27-Mar-2017 | 11:57:19 | 1,666 | 1558.00 | XLON | 727179 | |
27-Mar-2017 | 11:33:11 | 1,364 | 1557.00 | XLON | 709282 | |
27-Mar-2017 | 11:33:11 | 1,404 | 1557.00 | XLON | 709280 | |
27-Mar-2017 | 11:26:18 | 1,344 | 1557.00 | XLON | 704084 | |
27-Mar-2017 | 11:26:18 | 843 | 1557.00 | XLON | 704082 | |
27-Mar-2017 | 11:26:18 | 1,181 | 1557.00 | XLON | 704080 | |
27-Mar-2017 | 11:10:30 | 1,467 | 1557.00 | XLON | 689810 | |
27-Mar-2017 | 11:04:44 | 824 | 1557.00 | XLON | 685061 | |
27-Mar-2017 | 11:01:11 | 188 | 1557.00 | XLON | 681767 | |
27-Mar-2017 | 11:01:02 | 393 | 1557.00 | XLON | 681599 | |
27-Mar-2017 | 10:43:47 | 437 | 1556.00 | XLON | 658467 | |
27-Mar-2017 | 10:43:47 | 417 | 1556.00 | XLON | 658461 | |
27-Mar-2017 | 10:43:47 | 300 | 1556.00 | XLON | 658463 | |
27-Mar-2017 | 10:43:47 | 300 | 1556.00 | XLON | 658465 | |
27-Mar-2017 | 10:43:47 | 383 | 1556.00 | XLON | 658457 | |
27-Mar-2017 | 10:43:47 | 250 | 1556.00 | XLON | 658455 | |
27-Mar-2017 | 10:43:47 | 250 | 1556.00 | XLON | 658453 | |
27-Mar-2017 | 10:43:47 | 1,000 | 1556.00 | XLON | 658451 | |
27-Mar-2017 | 10:43:47 | 1,366 | 1556.00 | XLON | 658447 | |
27-Mar-2017 | 10:43:47 | 1,339 | 1556.00 | XLON | 658445 | |
27-Mar-2017 | 10:43:47 | 1,811 | 1556.00 | XLON | 658443 | |
27-Mar-2017 | 10:29:53 | 3,014 | 1556.00 | XLON | 639934 | |
27-Mar-2017 | 09:57:23 | 1,260 | 1551.00 | XLON | 598040 | |
27-Mar-2017 | 09:50:39 | 1,236 | 1553.00 | XLON | 589460 | |
27-Mar-2017 | 09:48:45 | 1,276 | 1554.00 | XLON | 586850 | |
27-Mar-2017 | 09:46:53 | 1,281 | 1555.00 | XLON | 584191 | |
27-Mar-2017 | 09:46:19 | 1,398 | 1556.00 | XLON | 583458 | |
27-Mar-2017 | 09:33:34 | 1,354 | 1554.00 | XLON | 568735 | |
27-Mar-2017 | 09:33:34 | 117 | 1554.00 | XLON | 568733 | |
27-Mar-2017 | 09:32:28 | 1,388 | 1554.00 | XLON | 566675 | |
27-Mar-2017 | 09:31:14 | 1,370 | 1555.00 | XLON | 565050 | |
27-Mar-2017 | 09:27:14 | 1,598 | 1555.00 | XLON | 560412 | |
27-Mar-2017 | 09:19:13 | 1,223 | 1553.00 | XLON | 549559 | |
27-Mar-2017 | 09:14:10 | 1,312 | 1554.00 | XLON | 543563 | |
27-Mar-2017 | 09:06:29 | 1,437 | 1552.00 | XLON | 533801 | |
27-Mar-2017 | 09:04:34 | 1,373 | 1552.00 | XLON | 531199 | |
27-Mar-2017 | 09:04:22 | 361 | 1553.00 | XLON | 530847 | |
27-Mar-2017 | 09:03:29 | 970 | 1553.00 | XLON | 529661 | |
27-Mar-2017 | 08:59:44 | 1,291 | 1554.00 | XLON | 524560 | |
27-Mar-2017 | 08:56:16 | 1,238 | 1556.00 | XLON | 517341 | |
27-Mar-2017 | 08:52:45 | 1,366 | 1557.00 | XLON | 510582 | |
27-Mar-2017 | 08:49:10 | 1,318 | 1557.00 | XLON | 504209 | |
27-Mar-2017 | 08:48:58 | 1,402 | 1557.00 | XLON | 503803 | |
27-Mar-2017 | 08:48:58 | 444 | 1557.00 | XLON | 503800 | |
27-Mar-2017 | 08:48:58 | 11 | 1557.00 | XLON | 503796 | |
27-Mar-2017 | 08:48:58 | 1,014 | 1557.00 | XLON | 503794 | |
27-Mar-2017 | 08:46:59 | 1,361 | 1557.00 | XLON | 500678 | |
27-Mar-2017 | 08:44:31 | 1,329 | 1554.00 | XLON | 496629 | |
27-Mar-2017 | 08:42:30 | 1,264 | 1555.00 | XLON | 493519 | |
27-Mar-2017 | 08:37:35 | 1,349 | 1555.00 | XLON | 485408 | |
27-Mar-2017 | 08:35:54 | 447 | 1556.00 | XLON | 482580 | |
27-Mar-2017 | 08:35:54 | 207 | 1556.00 | XLON | 482578 | |
27-Mar-2017 | 08:34:29 | 561 | 1556.00 | XLON | 480489 | |
27-Mar-2017 | 08:34:29 | 172 | 1556.00 | XLON | 480484 | |
27-Mar-2017 | 08:32:33 | 1,469 | 1558.00 | XLON | 477467 | |
27-Mar-2017 | 08:30:32 | 1,383 | 1559.00 | XLON | 473961 | |
27-Mar-2017 | 08:25:56 | 1,215 | 1558.00 | XLON | 466432 | |
27-Mar-2017 | 08:23:23 | 1,735 | 1559.00 | XLON | 462465 | |
27-Mar-2017 | 08:23:22 | 1,410 | 1560.00 | XLON | 462332 | |
27-Mar-2017 | 08:21:05 | 312 | 1560.00 | XLON | 458805 | |
27-Mar-2017 | 08:21:05 | 1,071 | 1560.00 | XLON | 458803 | |
27-Mar-2017 | 08:21:05 | 90 | 1560.00 | XLON | 458801 | |
27-Mar-2017 | 08:16:46 | 1,246 | 1558.00 | XLON | 452542 | |
27-Mar-2017 | 08:16:04 | 1,200 | 1559.00 | XLON | 451369 | |
27-Mar-2017 | 08:16:04 | 307 | 1559.00 | XLON | 451371 | |
27-Mar-2017 | 08:13:59 | 1,385 | 1558.00 | XLON | 448252 | |
27-Mar-2017 | 08:09:01 | 264 | 1556.00 | XLON | 440017 | |
27-Mar-2017 | 08:09:01 | 1,223 | 1556.00 | XLON | 440015 | |
27-Mar-2017 | 08:07:44 | 1,309 | 1556.00 | XLON | 437896 | |
27-Mar-2017 | 08:07:29 | 100 | 1556.00 | XLON | 437547 | |
27-Mar-2017 | 08:07:25 | 1,384 | 1557.00 | XLON | 437416 | |
27-Mar-2017 | 08:07:25 | 294 | 1557.00 | XLON | 437414 | |
27-Mar-2017 | 08:05:24 | 810 | 1557.00 | XLON | 434229 | |
27-Mar-2017 | 08:05:24 | 1,200 | 1557.00 | XLON | 434227 |
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: | 27 March 2017 |
Number of ordinary shares purchased: | 144,820 |
Volume weighted average price paid per share (€): | 17.1443 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
27-Mar-2017 | 16:27:47 | 1222 | 17.185 | XAMS | 1152413 | |
27-Mar-2017 | 16:27:43 | 181 | 17.185 | XAMS | 1152248 | |
27-Mar-2017 | 16:27:43 | 200 | 17.185 | XAMS | 1152250 | |
27-Mar-2017 | 16:27:43 | 300 | 17.185 | XAMS | 1152246 | |
27-Mar-2017 | 16:27:36 | 10 | 17.18 | XAMS | 1151812 | |
27-Mar-2017 | 16:27:36 | 19 | 17.18 | XAMS | 1151810 | |
27-Mar-2017 | 16:26:09 | 766 | 17.175 | XAMS | 1147754 | |
27-Mar-2017 | 16:23:49 | 648 | 17.185 | XAMS | 1139913 | |
27-Mar-2017 | 16:23:49 | 835 | 17.185 | XAMS | 1139911 | |
27-Mar-2017 | 16:20:39 | 756 | 17.17 | XAMS | 1130969 | |
27-Mar-2017 | 16:19:48 | 281 | 17.165 | XAMS | 1126641 | |
27-Mar-2017 | 16:19:48 | 420 | 17.165 | XAMS | 1126639 | |
27-Mar-2017 | 16:19:48 | 10 | 17.165 | XAMS | 1126599 | |
27-Mar-2017 | 16:19:48 | 752 | 17.165 | XAMS | 1126592 | |
27-Mar-2017 | 16:19:48 | 1179 | 17.165 | XAMS | 1126590 | |
27-Mar-2017 | 16:18:28 | 375 | 17.17 | XAMS | 1122501 | |
27-Mar-2017 | 16:18:28 | 377 | 17.17 | XAMS | 1122505 | |
27-Mar-2017 | 16:18:28 | 240 | 17.17 | XAMS | 1122503 | |
27-Mar-2017 | 16:18:28 | 67 | 17.17 | XAMS | 1122499 | |
27-Mar-2017 | 16:16:06 | 909 | 17.17 | XAMS | 1115686 | |
27-Mar-2017 | 16:13:04 | 889 | 17.16 | XAMS | 1107198 | |
27-Mar-2017 | 16:13:04 | 751 | 17.16 | XAMS | 1107196 | |
27-Mar-2017 | 16:07:53 | 691 | 17.145 | XAMS | 1094520 | |
27-Mar-2017 | 16:06:44 | 421 | 17.155 | XAMS | 1091512 | |
27-Mar-2017 | 16:06:44 | 400 | 17.155 | XAMS | 1091510 | |
27-Mar-2017 | 16:06:44 | 95 | 17.155 | XAMS | 1091508 | |
27-Mar-2017 | 16:06:44 | 326 | 17.155 | XAMS | 1091506 | |
27-Mar-2017 | 16:06:44 | 668 | 17.155 | XAMS | 1091504 | |
27-Mar-2017 | 16:06:44 | 330 | 17.155 | XAMS | 1091502 | |
27-Mar-2017 | 16:06:44 | 737 | 17.155 | XAMS | 1091500 | |
27-Mar-2017 | 16:00:16 | 638 | 17.145 | XAMS | 1076505 | |
27-Mar-2017 | 15:59:13 | 663 | 17.145 | XAMS | 1073470 | |
27-Mar-2017 | 15:59:13 | 676 | 17.145 | XAMS | 1073472 | |
27-Mar-2017 | 15:55:02 | 448 | 17.135 | XAMS | 1064094 | |
27-Mar-2017 | 15:55:02 | 312 | 17.135 | XAMS | 1064092 | |
27-Mar-2017 | 15:54:34 | 756 | 17.14 | XAMS | 1063298 | |
27-Mar-2017 | 15:52:50 | 758 | 17.135 | XAMS | 1059712 | |
27-Mar-2017 | 15:49:18 | 336 | 17.135 | XAMS | 1052669 | |
27-Mar-2017 | 15:49:18 | 400 | 17.135 | XAMS | 1052667 | |
27-Mar-2017 | 15:49:18 | 1184 | 17.135 | XAMS | 1052665 | |
27-Mar-2017 | 15:44:56 | 1040 | 17.125 | XAMS | 1042762 | |
27-Mar-2017 | 15:39:46 | 705 | 17.11 | XAMS | 1031001 | |
27-Mar-2017 | 15:38:32 | 725 | 17.115 | XAMS | 1028359 | |
27-Mar-2017 | 15:37:44 | 750 | 17.12 | XAMS | 1026214 | |
27-Mar-2017 | 15:37:44 | 866 | 17.12 | XAMS | 1026212 | |
27-Mar-2017 | 15:33:47 | 621 | 17.12 | XAMS | 1017932 | |
27-Mar-2017 | 15:33:47 | 677 | 17.12 | XAMS | 1017930 | |
27-Mar-2017 | 15:29:50 | 641 | 17.12 | XAMS | 1009151 | |
27-Mar-2017 | 15:26:38 | 659 | 17.12 | XAMS | 1002331 | |
27-Mar-2017 | 15:24:16 | 765 | 17.12 | XAMS | 995461 | |
27-Mar-2017 | 15:22:05 | 622 | 17.12 | XAMS | 991314 | |
27-Mar-2017 | 15:22:04 | 724 | 17.125 | XAMS | 991285 | |
27-Mar-2017 | 15:22:04 | 751 | 17.125 | XAMS | 991283 | |
27-Mar-2017 | 15:19:08 | 674 | 17.13 | XAMS | 985383 | |
27-Mar-2017 | 15:19:08 | 679 | 17.13 | XAMS | 985381 | |
27-Mar-2017 | 15:15:21 | 667 | 17.13 | XAMS | 977786 | |
27-Mar-2017 | 15:14:43 | 814 | 17.135 | XAMS | 976446 | |
27-Mar-2017 | 15:13:47 | 648 | 17.13 | XAMS | 973850 | |
27-Mar-2017 | 15:13:47 | 731 | 17.13 | XAMS | 973848 | |
27-Mar-2017 | 15:09:24 | 65 | 17.12 | XAMS | 965188 | |
27-Mar-2017 | 15:09:24 | 654 | 17.12 | XAMS | 965186 | |
27-Mar-2017 | 15:06:19 | 323 | 17.125 | XAMS | 957739 | |
27-Mar-2017 | 15:06:19 | 430 | 17.125 | XAMS | 957737 | |
27-Mar-2017 | 15:06:19 | 654 | 17.125 | XAMS | 957725 | |
27-Mar-2017 | 15:02:33 | 59 | 17.13 | XAMS | 949555 | |
27-Mar-2017 | 15:02:33 | 700 | 17.13 | XAMS | 949553 | |
27-Mar-2017 | 15:01:00 | 334 | 17.135 | XAMS | 945801 | |
27-Mar-2017 | 15:01:00 | 400 | 17.135 | XAMS | 945799 | |
27-Mar-2017 | 15:01:00 | 104 | 17.135 | XAMS | 945795 | |
27-Mar-2017 | 15:01:00 | 596 | 17.135 | XAMS | 945791 | |
27-Mar-2017 | 14:57:32 | 742 | 17.135 | XAMS | 935234 | |
27-Mar-2017 | 14:57:10 | 748 | 17.135 | XAMS | 933897 | |
27-Mar-2017 | 14:53:51 | 325 | 17.135 | XAMS | 927640 | |
27-Mar-2017 | 14:53:51 | 420 | 17.135 | XAMS | 927638 | |
27-Mar-2017 | 14:53:51 | 22 | 17.135 | XAMS | 927636 | |
27-Mar-2017 | 14:53:51 | 698 | 17.135 | XAMS | 927634 | |
27-Mar-2017 | 14:53:51 | 632 | 17.135 | XAMS | 927632 | |
27-Mar-2017 | 14:49:41 | 737 | 17.135 | XAMS | 917478 | |
27-Mar-2017 | 14:49:41 | 288 | 17.135 | XAMS | 917476 | |
27-Mar-2017 | 14:49:30 | 930 | 17.135 | XAMS | 917005 | |
27-Mar-2017 | 14:48:19 | 756 | 17.135 | XAMS | 914101 | |
27-Mar-2017 | 14:48:19 | 716 | 17.135 | XAMS | 914099 | |
27-Mar-2017 | 14:43:26 | 200 | 17.12 | XAMS | 902789 | |
27-Mar-2017 | 14:43:26 | 113 | 17.12 | XAMS | 902787 | |
27-Mar-2017 | 14:41:33 | 624 | 17.125 | XAMS | 899431 | |
27-Mar-2017 | 14:38:51 | 742 | 17.125 | XAMS | 893888 | |
27-Mar-2017 | 14:36:07 | 755 | 17.13 | XAMS | 887842 | |
27-Mar-2017 | 14:35:29 | 767 | 17.135 | XAMS | 886244 | |
27-Mar-2017 | 14:34:41 | 662 | 17.13 | XAMS | 884370 | |
27-Mar-2017 | 14:34:41 | 410 | 17.13 | XAMS | 884368 | |
27-Mar-2017 | 14:33:42 | 313 | 17.13 | XAMS | 882675 | |
27-Mar-2017 | 14:30:39 | 717 | 17.11 | XAMS | 873936 | |
27-Mar-2017 | 14:30:10 | 640 | 17.115 | XAMS | 871976 | |
27-Mar-2017 | 14:30:10 | 249 | 17.115 | XAMS | 871973 | |
27-Mar-2017 | 14:29:31 | 300 | 17.115 | XAMS | 868929 | |
27-Mar-2017 | 14:29:30 | 152 | 17.115 | XAMS | 868904 | |
27-Mar-2017 | 14:28:45 | 692 | 17.115 | XAMS | 868009 | |
27-Mar-2017 | 14:28:45 | 696 | 17.115 | XAMS | 868007 | |
27-Mar-2017 | 14:26:20 | 736 | 17.115 | XAMS | 865148 | |
27-Mar-2017 | 14:20:06 | 678 | 17.1 | XAMS | 857715 | |
27-Mar-2017 | 14:13:42 | 728 | 17.11 | XAMS | 850695 | |
27-Mar-2017 | 14:11:06 | 772 | 17.115 | XAMS | 847749 | |
27-Mar-2017 | 14:05:58 | 656 | 17.125 | XAMS | 842094 | |
27-Mar-2017 | 14:02:58 | 760 | 17.14 | XAMS | 838310 | |
27-Mar-2017 | 14:01:31 | 70 | 17.14 | XAMS | 836546 | |
27-Mar-2017 | 14:01:31 | 600 | 17.14 | XAMS | 836544 | |
27-Mar-2017 | 13:59:53 | 631 | 17.14 | XAMS | 834449 | |
27-Mar-2017 | 13:59:09 | 675 | 17.14 | XAMS | 833456 | |
27-Mar-2017 | 13:51:29 | 710 | 17.14 | XAMS | 825474 | |
27-Mar-2017 | 13:48:28 | 749 | 17.14 | XAMS | 822553 | |
27-Mar-2017 | 13:46:04 | 182 | 17.14 | XAMS | 820235 | |
27-Mar-2017 | 13:45:57 | 525 | 17.14 | XAMS | 820151 | |
27-Mar-2017 | 13:39:42 | 707 | 17.125 | XAMS | 813852 | |
27-Mar-2017 | 13:39:35 | 619 | 17.125 | XAMS | 813775 | |
27-Mar-2017 | 13:32:19 | 631 | 17.13 | XAMS | 806043 | |
27-Mar-2017 | 13:32:19 | 525 | 17.13 | XAMS | 806041 | |
27-Mar-2017 | 13:32:19 | 102 | 17.13 | XAMS | 806038 | |
27-Mar-2017 | 13:32:19 | 136 | 17.13 | XAMS | 806036 | |
27-Mar-2017 | 13:32:19 | 389 | 17.13 | XAMS | 806034 | |
27-Mar-2017 | 13:32:19 | 249 | 17.13 | XAMS | 806032 | |
27-Mar-2017 | 13:29:16 | 728 | 17.13 | XAMS | 802849 | |
27-Mar-2017 | 13:27:30 | 675 | 17.13 | XAMS | 801233 | |
27-Mar-2017 | 13:27:30 | 755 | 17.13 | XAMS | 801231 | |
27-Mar-2017 | 13:15:14 | 749 | 17.115 | XAMS | 791854 | |
27-Mar-2017 | 13:11:04 | 198 | 17.12 | XAMS | 788007 | |
27-Mar-2017 | 13:11:04 | 525 | 17.12 | XAMS | 788005 | |
27-Mar-2017 | 13:05:53 | 677 | 17.125 | XAMS | 783193 | |
27-Mar-2017 | 13:03:30 | 727 | 17.125 | XAMS | 781510 | |
27-Mar-2017 | 12:58:28 | 666 | 17.145 | XAMS | 777274 | |
27-Mar-2017 | 12:56:49 | 643 | 17.15 | XAMS | 775253 | |
27-Mar-2017 | 12:55:49 | 748 | 17.15 | XAMS | 774604 | |
27-Mar-2017 | 12:49:45 | 702 | 17.15 | XAMS | 769487 | |
27-Mar-2017 | 12:42:42 | 734 | 17.16 | XAMS | 763703 | |
27-Mar-2017 | 12:42:42 | 742 | 17.16 | XAMS | 763696 | |
27-Mar-2017 | 12:35:53 | 670 | 17.165 | XAMS | 757840 | |
27-Mar-2017 | 12:29:07 | 705 | 17.165 | XAMS | 752796 | |
27-Mar-2017 | 12:21:54 | 760 | 17.18 | XAMS | 747219 | |
27-Mar-2017 | 12:18:01 | 665 | 17.19 | XAMS | 744480 | |
27-Mar-2017 | 12:18:01 | 24 | 17.19 | XAMS | 744478 | |
27-Mar-2017 | 12:16:18 | 670 | 17.185 | XAMS | 742555 | |
27-Mar-2017 | 12:09:05 | 757 | 17.195 | XAMS | 737748 | |
27-Mar-2017 | 12:03:29 | 7 | 17.2 | XAMS | 733293 | |
27-Mar-2017 | 12:03:29 | 763 | 17.2 | XAMS | 733291 | |
27-Mar-2017 | 12:01:25 | 683 | 17.2 | XAMS | 730824 | |
27-Mar-2017 | 12:01:25 | 711 | 17.2 | XAMS | 730822 | |
27-Mar-2017 | 11:57:17 | 638 | 17.185 | XAMS | 727165 | |
27-Mar-2017 | 11:55:28 | 641 | 17.185 | XAMS | 725759 | |
27-Mar-2017 | 11:50:49 | 406 | 17.195 | XAMS | 722461 | |
27-Mar-2017 | 11:50:35 | 326 | 17.195 | XAMS | 722252 | |
27-Mar-2017 | 11:47:55 | 641 | 17.19 | XAMS | 720270 | |
27-Mar-2017 | 11:47:55 | 152 | 17.19 | XAMS | 720268 | |
27-Mar-2017 | 11:43:33 | 554 | 17.19 | XAMS | 717319 | |
27-Mar-2017 | 11:43:10 | 745 | 17.195 | XAMS | 717088 | |
27-Mar-2017 | 11:39:57 | 400 | 17.18 | XAMS | 714700 | |
27-Mar-2017 | 11:39:57 | 410 | 17.18 | XAMS | 714698 | |
27-Mar-2017 | 11:39:57 | 722 | 17.18 | XAMS | 714696 | |
27-Mar-2017 | 11:39:57 | 669 | 17.18 | XAMS | 714694 | |
27-Mar-2017 | 11:25:33 | 663 | 17.18 | XAMS | 703510 | |
27-Mar-2017 | 11:25:33 | 143 | 17.18 | XAMS | 703508 | |
27-Mar-2017 | 11:25:29 | 708 | 17.18 | XAMS | 703473 | |
27-Mar-2017 | 11:10:22 | 655 | 17.17 | XAMS | 689655 | |
27-Mar-2017 | 11:09:08 | 658 | 17.17 | XAMS | 688529 | |
27-Mar-2017 | 11:09:07 | 461 | 17.175 | XAMS | 688522 | |
27-Mar-2017 | 11:09:07 | 549 | 17.175 | XAMS | 688520 | |
27-Mar-2017 | 11:03:14 | 788 | 17.175 | XAMS | 683463 | |
27-Mar-2017 | 11:03:07 | 987 | 17.175 | XAMS | 683340 | |
27-Mar-2017 | 10:56:54 | 683 | 17.165 | XAMS | 676796 | |
27-Mar-2017 | 10:51:03 | 969 | 17.155 | XAMS | 668553 | |
27-Mar-2017 | 10:51:03 | 1283 | 17.155 | XAMS | 668551 | |
27-Mar-2017 | 10:51:03 | 818 | 17.155 | XAMS | 668549 | |
27-Mar-2017 | 10:36:01 | 904 | 17.14 | XAMS | 649305 | |
27-Mar-2017 | 10:35:44 | 673 | 17.145 | XAMS | 648792 | |
27-Mar-2017 | 10:35:44 | 951 | 17.145 | XAMS | 648790 | |
27-Mar-2017 | 10:32:30 | 297 | 17.15 | XAMS | 644505 | |
27-Mar-2017 | 10:32:30 | 382 | 17.15 | XAMS | 644503 | |
27-Mar-2017 | 10:32:30 | 738 | 17.15 | XAMS | 644507 | |
27-Mar-2017 | 10:24:26 | 728 | 17.125 | XAMS | 632100 | |
27-Mar-2017 | 10:16:13 | 597 | 17.105 | XAMS | 622434 | |
27-Mar-2017 | 10:16:13 | 74 | 17.105 | XAMS | 622432 | |
27-Mar-2017 | 10:16:13 | 701 | 17.105 | XAMS | 622430 | |
27-Mar-2017 | 10:08:52 | 740 | 17.1 | XAMS | 613536 | |
27-Mar-2017 | 10:08:52 | 716 | 17.1 | XAMS | 613532 | |
27-Mar-2017 | 10:04:50 | 699 | 17.085 | XAMS | 608239 | |
27-Mar-2017 | 09:57:23 | 649 | 17.095 | XAMS | 598050 | |
27-Mar-2017 | 09:54:31 | 659 | 17.095 | XAMS | 594436 | |
27-Mar-2017 | 09:54:31 | 63 | 17.095 | XAMS | 594434 | |
27-Mar-2017 | 09:52:05 | 653 | 17.1 | XAMS | 591438 | |
27-Mar-2017 | 09:48:55 | 620 | 17.125 | XAMS | 587054 | |
27-Mar-2017 | 09:46:53 | 367 | 17.135 | XAMS | 584182 | |
27-Mar-2017 | 09:46:53 | 400 | 17.135 | XAMS | 584180 | |
27-Mar-2017 | 09:46:53 | 693 | 17.135 | XAMS | 584178 | |
27-Mar-2017 | 09:46:16 | 863 | 17.14 | XAMS | 583425 | |
27-Mar-2017 | 09:36:19 | 747 | 17.12 | XAMS | 571804 | |
27-Mar-2017 | 09:36:10 | 765 | 17.12 | XAMS | 571665 | |
27-Mar-2017 | 09:30:56 | 726 | 17.125 | XAMS | 564653 | |
27-Mar-2017 | 09:30:05 | 705 | 17.125 | XAMS | 563709 | |
27-Mar-2017 | 09:24:36 | 742 | 17.105 | XAMS | 556919 | |
27-Mar-2017 | 09:23:32 | 752 | 17.105 | XAMS | 555710 | |
27-Mar-2017 | 09:22:54 | 621 | 17.09 | XAMS | 554661 | |
27-Mar-2017 | 09:19:21 | 749 | 17.095 | XAMS | 549720 | |
27-Mar-2017 | 09:19:13 | 646 | 17.1 | XAMS | 549561 | |
27-Mar-2017 | 09:15:19 | 905 | 17.1 | XAMS | 544861 | |
27-Mar-2017 | 09:14:23 | 620 | 17.105 | XAMS | 543809 | |
27-Mar-2017 | 09:14:23 | 628 | 17.105 | XAMS | 543807 | |
27-Mar-2017 | 09:09:18 | 739 | 17.1 | XAMS | 538408 | |
27-Mar-2017 | 09:08:58 | 624 | 17.105 | XAMS | 538040 | |
27-Mar-2017 | 09:07:19 | 724 | 17.115 | XAMS | 534747 | |
27-Mar-2017 | 09:07:09 | 346 | 17.12 | XAMS | 534602 | |
27-Mar-2017 | 09:07:09 | 695 | 17.12 | XAMS | 534604 | |
27-Mar-2017 | 09:06:56 | 407 | 17.12 | XAMS | 534376 | |
27-Mar-2017 | 09:04:22 | 723 | 17.13 | XAMS | 530849 | |
27-Mar-2017 | 09:03:19 | 647 | 17.13 | XAMS | 529440 | |
27-Mar-2017 | 09:00:51 | 434 | 17.13 | XAMS | 526706 | |
27-Mar-2017 | 08:59:52 | 210 | 17.13 | XAMS | 524883 | |
27-Mar-2017 | 08:57:10 | 469 | 17.14 | XAMS | 518877 | |
27-Mar-2017 | 08:57:10 | 209 | 17.14 | XAMS | 518875 | |
27-Mar-2017 | 08:52:45 | 743 | 17.14 | XAMS | 510584 | |
27-Mar-2017 | 08:50:37 | 678 | 17.14 | XAMS | 506730 | |
27-Mar-2017 | 08:50:19 | 631 | 17.145 | XAMS | 506238 | |
27-Mar-2017 | 08:48:57 | 646 | 17.14 | XAMS | 503772 | |
27-Mar-2017 | 08:48:57 | 847 | 17.145 | XAMS | 503767 | |
27-Mar-2017 | 08:48:33 | 692 | 17.15 | XAMS | 502913 | |
27-Mar-2017 | 08:46:56 | 632 | 17.155 | XAMS | 500574 | |
27-Mar-2017 | 08:38:51 | 316 | 17.145 | XAMS | 487531 | |
27-Mar-2017 | 08:38:51 | 343 | 17.145 | XAMS | 487529 | |
27-Mar-2017 | 08:35:54 | 203 | 17.165 | XAMS | 482575 | |
27-Mar-2017 | 08:35:54 | 455 | 17.165 | XAMS | 482573 | |
27-Mar-2017 | 08:31:30 | 645 | 17.185 | XAMS | 475905 | |
27-Mar-2017 | 08:26:36 | 564 | 17.18 | XAMS | 467378 | |
27-Mar-2017 | 08:25:56 | 8 | 17.18 | XAMS | 466438 | |
27-Mar-2017 | 08:25:56 | 137 | 17.18 | XAMS | 466434 | |
27-Mar-2017 | 08:24:26 | 135 | 17.185 | XAMS | 464362 | |
27-Mar-2017 | 08:24:26 | 107 | 17.185 | XAMS | 464360 | |
27-Mar-2017 | 08:24:26 | 476 | 17.185 | XAMS | 464358 | |
27-Mar-2017 | 08:22:47 | 772 | 17.22 | XAMS | 461289 | |
27-Mar-2017 | 08:21:43 | 587 | 17.215 | XAMS | 459693 | |
27-Mar-2017 | 08:21:43 | 96 | 17.215 | XAMS | 459691 | |
27-Mar-2017 | 08:21:39 | 733 | 17.215 | XAMS | 459605 | |
27-Mar-2017 | 08:21:16 | 628 | 17.205 | XAMS | 459071 | |
27-Mar-2017 | 08:21:01 | 848 | 17.21 | XAMS | 458688 | |
27-Mar-2017 | 08:17:58 | 743 | 17.2 | XAMS | 454151 | |
27-Mar-2017 | 08:16:47 | 769 | 17.18 | XAMS | 452550 | |
27-Mar-2017 | 08:16:41 | 672 | 17.185 | XAMS | 452394 | |
27-Mar-2017 | 08:13:59 | 79 | 17.175 | XAMS | 448271 | |
27-Mar-2017 | 08:13:59 | 599 | 17.175 | XAMS | 448269 | |
27-Mar-2017 | 08:13:59 | 81 | 17.175 | XAMS | 448259 | |
27-Mar-2017 | 08:10:09 | 632 | 17.165 | XAMS | 442230 | |
27-Mar-2017 | 08:08:39 | 766 | 17.155 | XAMS | 439262 | |
27-Mar-2017 | 08:07:42 | 730 | 17.16 | XAMS | 437840 | |
27-Mar-2017 | 08:04:30 | 5 | 17.16 | XAMS | 432741 | |
27-Mar-2017 | 08:03:44 | 686 | 17.155 | XAMS | 431433 | |
27-Mar-2017 | 08:03:44 | 74 | 17.155 | XAMS | 431431 | |
27-Mar-2017 | 08:03:38 | 768 | 17.165 | XAMS | 431309 | |
27-Mar-2017 | 08:01:44 | 125 | 17.145 | XAMS | 427868 | |
27-Mar-2017 | 08:01:44 | 836 | 17.145 | XAMS | 427866 |
Related Shares:
Relx