19th May 2017 17:16
19 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 146,222 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1621.2418 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 72,488,863 ordinary shares in treasury, and has 1,072,519,227 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,073,576 shares.
RELX NV announces that today it purchased through UBS Limited 130,190 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.1983 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,613,172 ordinary shares in treasury, and has 955,607,701 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,408,794 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: | 19 May 2017 |
Number of ordinary shares purchased: | 146,222 |
Volume weighted average price paid per share (p): | 1621.2418 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
19-May-2017 | 15:27:08 | 915 | 1625.00 | XLON | 1362214 | |
19-May-2017 | 15:27:08 | 1,321 | 1625.00 | XLON | 1362207 | |
19-May-2017 | 15:27:08 | 1,082 | 1625.00 | XLON | 1362200 | |
19-May-2017 | 15:25:40 | 151 | 1626.00 | XLON | 1355953 | |
19-May-2017 | 15:25:40 | 1,513 | 1626.00 | XLON | 1355951 | |
19-May-2017 | 15:25:40 | 100 | 1626.00 | XLON | 1355949 | |
19-May-2017 | 15:23:40 | 1,147 | 1626.00 | XLON | 1348238 | |
19-May-2017 | 15:23:40 | 742 | 1626.00 | XLON | 1348236 | |
19-May-2017 | 15:21:15 | 216 | 1625.00 | XLON | 1338819 | |
19-May-2017 | 15:18:54 | 598 | 1626.00 | XLON | 1327512 | |
19-May-2017 | 15:18:54 | 700 | 1626.00 | XLON | 1327510 | |
19-May-2017 | 15:18:54 | 773 | 1626.00 | XLON | 1327508 | |
19-May-2017 | 15:18:54 | 1,866 | 1626.00 | XLON | 1327504 | |
19-May-2017 | 15:18:54 | 259 | 1626.00 | XLON | 1327506 | |
19-May-2017 | 15:05:46 | 1,059 | 1622.00 | XLON | 1283656 | |
19-May-2017 | 15:05:46 | 157 | 1622.00 | XLON | 1283654 | |
19-May-2017 | 15:05:46 | 500 | 1622.00 | XLON | 1283652 | |
19-May-2017 | 15:05:46 | 78 | 1622.00 | XLON | 1283649 | |
19-May-2017 | 14:58:55 | 676 | 1622.00 | XLON | 1260438 | |
19-May-2017 | 14:58:55 | 732 | 1622.00 | XLON | 1260436 | |
19-May-2017 | 14:57:16 | 1,454 | 1622.00 | XLON | 1255695 | |
19-May-2017 | 14:52:23 | 1,463 | 1622.00 | XLON | 1244037 | |
19-May-2017 | 14:49:55 | 887 | 1622.00 | XLON | 1238328 | |
19-May-2017 | 14:49:55 | 351 | 1622.00 | XLON | 1238330 | |
19-May-2017 | 14:43:25 | 193 | 1622.00 | XLON | 1217466 | |
19-May-2017 | 14:43:25 | 1,127 | 1622.00 | XLON | 1217464 | |
19-May-2017 | 14:42:21 | 272 | 1622.00 | XLON | 1214749 | |
19-May-2017 | 14:42:21 | 810 | 1622.00 | XLON | 1214747 | |
19-May-2017 | 14:42:21 | 137 | 1622.00 | XLON | 1214745 | |
19-May-2017 | 14:38:22 | 370 | 1621.00 | XLON | 1205045 | |
19-May-2017 | 14:38:22 | 924 | 1621.00 | XLON | 1205043 | |
19-May-2017 | 14:32:26 | 806 | 1622.00 | XLON | 1188548 | |
19-May-2017 | 14:32:25 | 544 | 1622.00 | XLON | 1188542 | |
19-May-2017 | 14:31:14 | 196 | 1622.00 | XLON | 1185944 | |
19-May-2017 | 14:30:48 | 624 | 1622.00 | XLON | 1184927 | |
19-May-2017 | 14:30:48 | 631 | 1622.00 | XLON | 1184925 | |
19-May-2017 | 14:23:23 | 1,439 | 1623.00 | XLON | 1163293 | |
19-May-2017 | 14:23:23 | 438 | 1623.00 | XLON | 1163291 | |
19-May-2017 | 14:22:04 | 40 | 1623.00 | XLON | 1159452 | |
19-May-2017 | 14:20:37 | 335 | 1623.00 | XLON | 1155542 | |
19-May-2017 | 14:20:37 | 487 | 1623.00 | XLON | 1155540 | |
19-May-2017 | 14:13:47 | 550 | 1623.00 | XLON | 1135453 | |
19-May-2017 | 14:13:47 | 750 | 1623.00 | XLON | 1135451 | |
19-May-2017 | 14:13:47 | 153 | 1623.00 | XLON | 1135426 | |
19-May-2017 | 14:13:47 | 1,105 | 1623.00 | XLON | 1135428 | |
19-May-2017 | 14:13:47 | 1,341 | 1623.00 | XLON | 1135430 | |
19-May-2017 | 14:00:43 | 340 | 1623.00 | XLON | 1102600 | |
19-May-2017 | 14:00:43 | 673 | 1623.00 | XLON | 1102596 | |
19-May-2017 | 14:00:43 | 193 | 1623.00 | XLON | 1102594 | |
19-May-2017 | 13:57:36 | 1,249 | 1623.00 | XLON | 1094978 | |
19-May-2017 | 13:56:50 | 1,227 | 1624.00 | XLON | 1092375 | |
19-May-2017 | 13:50:56 | 1,142 | 1625.00 | XLON | 1077537 | |
19-May-2017 | 13:50:56 | 196 | 1625.00 | XLON | 1077535 | |
19-May-2017 | 13:45:05 | 1,478 | 1625.00 | XLON | 1063932 | |
19-May-2017 | 13:43:33 | 1,366 | 1626.00 | XLON | 1060266 | |
19-May-2017 | 13:40:50 | 181 | 1626.00 | XLON | 1054237 | |
19-May-2017 | 13:38:52 | 673 | 1626.00 | XLON | 1049354 | |
19-May-2017 | 13:38:52 | 365 | 1626.00 | XLON | 1049351 | |
19-May-2017 | 13:30:40 | 539 | 1625.00 | XLON | 1030530 | |
19-May-2017 | 13:30:40 | 690 | 1625.00 | XLON | 1030528 | |
19-May-2017 | 13:27:46 | 1,208 | 1625.00 | XLON | 1023527 | |
19-May-2017 | 13:27:04 | 1,254 | 1626.00 | XLON | 1022478 | |
19-May-2017 | 13:17:25 | 1,245 | 1625.00 | XLON | 1005182 | |
19-May-2017 | 13:17:25 | 174 | 1625.00 | XLON | 1005180 | |
19-May-2017 | 13:12:38 | 816 | 1625.00 | XLON | 997700 | |
19-May-2017 | 13:12:38 | 417 | 1625.00 | XLON | 997681 | |
19-May-2017 | 13:07:58 | 1,298 | 1624.00 | XLON | 990176 | |
19-May-2017 | 13:04:31 | 1,407 | 1624.00 | XLON | 984776 | |
19-May-2017 | 12:55:31 | 1,221 | 1622.00 | XLON | 970959 | |
19-May-2017 | 12:51:20 | 1,438 | 1624.00 | XLON | 965253 | |
19-May-2017 | 12:44:03 | 1,350 | 1624.00 | XLON | 954663 | |
19-May-2017 | 12:41:07 | 1,321 | 1624.00 | XLON | 950523 | |
19-May-2017 | 12:41:06 | 600 | 1624.00 | XLON | 950517 | |
19-May-2017 | 12:38:49 | 631 | 1624.00 | XLON | 947348 | |
19-May-2017 | 12:34:19 | 1,285 | 1624.00 | XLON | 940661 | |
19-May-2017 | 12:34:19 | 1,322 | 1624.00 | XLON | 940659 | |
19-May-2017 | 12:33:14 | 1,715 | 1624.00 | XLON | 939179 | |
19-May-2017 | 11:59:13 | 1,332 | 1621.00 | XLON | 897154 | |
19-May-2017 | 11:57:24 | 930 | 1621.00 | XLON | 895203 | |
19-May-2017 | 11:57:24 | 546 | 1621.00 | XLON | 895201 | |
19-May-2017 | 11:50:06 | 97 | 1621.00 | XLON | 886639 | |
19-May-2017 | 11:50:06 | 1,102 | 1621.00 | XLON | 886637 | |
19-May-2017 | 11:47:15 | 613 | 1621.00 | XLON | 883436 | |
19-May-2017 | 11:46:27 | 603 | 1621.00 | XLON | 882841 | |
19-May-2017 | 11:32:48 | 1,448 | 1621.00 | XLON | 868450 | |
19-May-2017 | 11:23:26 | 1,219 | 1622.00 | XLON | 859194 | |
19-May-2017 | 11:13:22 | 363 | 1621.00 | XLON | 848929 | |
19-May-2017 | 11:13:22 | 775 | 1621.00 | XLON | 848927 | |
19-May-2017 | 11:13:22 | 326 | 1621.00 | XLON | 848925 | |
19-May-2017 | 11:08:47 | 1,472 | 1622.00 | XLON | 843229 | |
19-May-2017 | 10:59:56 | 1,469 | 1621.00 | XLON | 832398 | |
19-May-2017 | 10:56:30 | 1,262 | 1622.00 | XLON | 828361 | |
19-May-2017 | 10:50:34 | 1,384 | 1622.00 | XLON | 821347 | |
19-May-2017 | 10:50:15 | 1,897 | 1623.00 | XLON | 820868 | |
19-May-2017 | 10:49:07 | 3,156 | 1624.00 | XLON | 819561 | |
19-May-2017 | 10:30:40 | 329 | 1622.00 | XLON | 800694 | |
19-May-2017 | 10:30:40 | 1,132 | 1622.00 | XLON | 800692 | |
19-May-2017 | 10:06:49 | 693 | 1619.00 | XLON | 775195 | |
19-May-2017 | 10:06:49 | 709 | 1619.00 | XLON | 775193 | |
19-May-2017 | 10:05:15 | 1,455 | 1619.00 | XLON | 773492 | |
19-May-2017 | 10:03:31 | 953 | 1619.00 | XLON | 771235 | |
19-May-2017 | 10:03:31 | 621 | 1619.00 | XLON | 771233 | |
19-May-2017 | 09:59:36 | 580 | 1620.00 | XLON | 766123 | |
19-May-2017 | 09:59:36 | 827 | 1620.00 | XLON | 766121 | |
19-May-2017 | 09:59:36 | 1,410 | 1620.00 | XLON | 766119 | |
19-May-2017 | 09:35:11 | 274 | 1618.00 | XLON | 725494 | |
19-May-2017 | 09:35:11 | 596 | 1618.00 | XLON | 725492 | |
19-May-2017 | 09:35:10 | 557 | 1618.00 | XLON | 725484 | |
19-May-2017 | 09:27:21 | 1,239 | 1619.00 | XLON | 712845 | |
19-May-2017 | 09:22:32 | 409 | 1619.00 | XLON | 706216 | |
19-May-2017 | 09:22:32 | 912 | 1619.00 | XLON | 706214 | |
19-May-2017 | 09:19:15 | 700 | 1619.00 | XLON | 701299 | |
19-May-2017 | 09:19:15 | 652 | 1619.00 | XLON | 701301 | |
19-May-2017 | 09:18:51 | 1,229 | 1619.00 | XLON | 700683 | |
19-May-2017 | 09:18:09 | 1,205 | 1619.00 | XLON | 698980 | |
19-May-2017 | 09:18:09 | 3,271 | 1619.00 | XLON | 698978 | |
19-May-2017 | 09:18:09 | 1,852 | 1619.00 | XLON | 698976 | |
19-May-2017 | 09:15:50 | 179 | 1620.00 | XLON | 695556 | |
19-May-2017 | 09:15:50 | 800 | 1620.00 | XLON | 695554 | |
19-May-2017 | 09:15:50 | 400 | 1620.00 | XLON | 695552 | |
19-May-2017 | 09:15:37 | 102 | 1620.00 | XLON | 695156 | |
19-May-2017 | 09:15:37 | 458 | 1620.00 | XLON | 695154 | |
19-May-2017 | 09:15:37 | 1,386 | 1620.00 | XLON | 695152 | |
19-May-2017 | 09:15:27 | 173 | 1619.00 | XLON | 694718 | |
19-May-2017 | 09:03:24 | 1,202 | 1616.00 | XLON | 673894 | |
19-May-2017 | 08:58:59 | 1,269 | 1616.00 | XLON | 666102 | |
19-May-2017 | 08:58:30 | 262 | 1616.00 | XLON | 665317 | |
19-May-2017 | 08:56:50 | 710 | 1616.00 | XLON | 662132 | |
19-May-2017 | 08:55:10 | 224 | 1616.00 | XLON | 659099 | |
19-May-2017 | 08:48:04 | 949 | 1616.00 | XLON | 646060 | |
19-May-2017 | 08:48:04 | 400 | 1616.00 | XLON | 646058 | |
19-May-2017 | 08:44:51 | 1,271 | 1616.00 | XLON | 640478 | |
19-May-2017 | 08:40:14 | 1,394 | 1617.00 | XLON | 631958 | |
19-May-2017 | 08:37:12 | 547 | 1616.00 | XLON | 626494 | |
19-May-2017 | 08:30:10 | 1,479 | 1615.00 | XLON | 613699 | |
19-May-2017 | 08:26:46 | 1,430 | 1616.00 | XLON | 608316 | |
19-May-2017 | 08:22:23 | 1,428 | 1617.00 | XLON | 601317 | |
19-May-2017 | 08:15:13 | 1,262 | 1616.00 | XLON | 590552 | |
19-May-2017 | 08:15:13 | 10 | 1616.00 | XLON | 590550 | |
19-May-2017 | 08:13:34 | 1,351 | 1616.00 | XLON | 587886 | |
19-May-2017 | 08:06:12 | 1,368 | 1616.00 | XLON | 574942 | |
19-May-2017 | 08:06:12 | 27 | 1616.00 | XLON | 574940 | |
19-May-2017 | 08:01:28 | 585 | 1617.00 | XLON | 567803 | |
19-May-2017 | 08:01:28 | 750 | 1617.00 | XLON | 567801 | |
19-May-2017 | 08:01:28 | 591 | 1617.00 | XLON | 567799 | |
19-May-2017 | 08:01:28 | 750 | 1617.00 | XLON | 567797 | |
19-May-2017 | 07:54:56 | 1,318 | 1617.00 | XLON | 553398 | |
19-May-2017 | 07:47:11 | 370 | 1618.00 | XLON | 538074 | |
19-May-2017 | 07:47:11 | 700 | 1618.00 | XLON | 538072 | |
19-May-2017 | 07:47:11 | 376 | 1618.00 | XLON | 538070 | |
19-May-2017 | 07:44:30 | 1,026 | 1618.00 | XLON | 533036 | |
19-May-2017 | 07:42:48 | 187 | 1618.00 | XLON | 530342 | |
19-May-2017 | 07:37:16 | 998 | 1619.00 | XLON | 520934 | |
19-May-2017 | 07:37:16 | 385 | 1619.00 | XLON | 520932 | |
19-May-2017 | 07:33:10 | 1,032 | 1622.00 | XLON | 513140 | |
19-May-2017 | 07:33:10 | 178 | 1622.00 | XLON | 513138 | |
19-May-2017 | 07:32:07 | 1,377 | 1622.00 | XLON | 511378 | |
19-May-2017 | 07:25:05 | 1,326 | 1621.00 | XLON | 498997 | |
19-May-2017 | 07:21:32 | 633 | 1622.00 | XLON | 492130 | |
19-May-2017 | 07:21:32 | 200 | 1622.00 | XLON | 492123 | |
19-May-2017 | 07:21:32 | 258 | 1622.00 | XLON | 492121 | |
19-May-2017 | 07:21:32 | 131 | 1622.00 | XLON | 492119 | |
19-May-2017 | 07:21:32 | 54 | 1622.00 | XLON | 492117 | |
19-May-2017 | 07:21:32 | 106 | 1622.00 | XLON | 492115 | |
19-May-2017 | 07:18:24 | 342 | 1622.00 | XLON | 486571 | |
19-May-2017 | 07:18:24 | 50 | 1622.00 | XLON | 486569 | |
19-May-2017 | 07:18:24 | 964 | 1622.00 | XLON | 486567 | |
19-May-2017 | 07:17:05 | 2 | 1622.00 | XLON | 484103 | |
19-May-2017 | 07:17:05 | 1,307 | 1622.00 | XLON | 484105 | |
19-May-2017 | 07:13:17 | 321 | 1619.00 | XLON | 476899 | |
19-May-2017 | 07:13:17 | 57 | 1619.00 | XLON | 476897 | |
19-May-2017 | 07:13:17 | 454 | 1619.00 | XLON | 476895 | |
19-May-2017 | 07:13:17 | 378 | 1619.00 | XLON | 476893 | |
19-May-2017 | 07:08:14 | 1,357 | 1619.00 | XLON | 468252 | |
19-May-2017 | 07:06:33 | 1,252 | 1617.00 | XLON | 464813 | |
19-May-2017 | 07:04:31 | 1,221 | 1618.00 | XLON | 460861 | |
19-May-2017 | 07:02:26 | 1,019 | 1619.00 | XLON | 458100 | |
19-May-2017 | 07:02:26 | 251 | 1619.00 | XLON | 458098 | |
19-May-2017 | 07:02:14 | 1,210 | 1620.00 | XLON | 457632 |
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: | 19 May 2017 |
Number of ordinary shares purchased: | 130,190 |
Volume weighted average price paid per share (€): | 18.1983 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
19-May-2017 | 15:27:46 | 720 | 18.25 | XAMS | 1364326 | |
19-May-2017 | 15:27:46 | 425 | 18.25 | XAMS | 1364324 | |
19-May-2017 | 15:27:02 | 216 | 18.25 | XAMS | 1361887 | |
19-May-2017 | 15:26:14 | 434 | 18.25 | XAMS | 1359545 | |
19-May-2017 | 15:25:26 | 4 | 18.255 | XAMS | 1354866 | |
19-May-2017 | 15:25:26 | 400 | 18.255 | XAMS | 1354864 | |
19-May-2017 | 15:25:26 | 61 | 18.255 | XAMS | 1354862 | |
19-May-2017 | 15:25:26 | 199 | 18.255 | XAMS | 1354860 | |
19-May-2017 | 15:24:12 | 672 | 18.25 | XAMS | 1350334 | |
19-May-2017 | 15:24:12 | 151 | 18.25 | XAMS | 1350332 | |
19-May-2017 | 15:24:12 | 465 | 18.25 | XAMS | 1350330 | |
19-May-2017 | 15:21:47 | 661 | 18.25 | XAMS | 1341158 | |
19-May-2017 | 15:19:17 | 530 | 18.25 | XAMS | 1329288 | |
19-May-2017 | 15:19:17 | 213 | 18.25 | XAMS | 1329286 | |
19-May-2017 | 15:19:16 | 712 | 18.255 | XAMS | 1329250 | |
19-May-2017 | 15:17:22 | 331 | 18.255 | XAMS | 1322259 | |
19-May-2017 | 15:17:22 | 91 | 18.255 | XAMS | 1322261 | |
19-May-2017 | 15:17:22 | 848 | 18.255 | XAMS | 1322251 | |
19-May-2017 | 15:15:50 | 19 | 18.255 | XAMS | 1316552 | |
19-May-2017 | 15:15:50 | 638 | 18.255 | XAMS | 1316550 | |
19-May-2017 | 15:13:56 | 652 | 18.255 | XAMS | 1309348 | |
19-May-2017 | 15:13:56 | 1454 | 18.255 | XAMS | 1309346 | |
19-May-2017 | 15:05:38 | 631 | 18.215 | XAMS | 1283153 | |
19-May-2017 | 15:05:37 | 909 | 18.22 | XAMS | 1283131 | |
19-May-2017 | 15:03:28 | 700 | 18.215 | XAMS | 1276881 | |
19-May-2017 | 14:58:49 | 545 | 18.205 | XAMS | 1260002 | |
19-May-2017 | 14:58:42 | 80 | 18.205 | XAMS | 1259855 | |
19-May-2017 | 14:57:13 | 600 | 18.215 | XAMS | 1255579 | |
19-May-2017 | 14:56:08 | 666 | 18.215 | XAMS | 1253219 | |
19-May-2017 | 14:53:08 | 564 | 18.215 | XAMS | 1245455 | |
19-May-2017 | 14:53:08 | 82 | 18.215 | XAMS | 1245452 | |
19-May-2017 | 14:52:16 | 668 | 18.21 | XAMS | 1243764 | |
19-May-2017 | 14:49:08 | 304 | 18.215 | XAMS | 1236262 | |
19-May-2017 | 14:48:52 | 342 | 18.215 | XAMS | 1235519 | |
19-May-2017 | 14:48:50 | 2 | 18.215 | XAMS | 1235450 | |
19-May-2017 | 14:47:06 | 425 | 18.215 | XAMS | 1230951 | |
19-May-2017 | 14:47:06 | 247 | 18.215 | XAMS | 1230931 | |
19-May-2017 | 14:43:28 | 628 | 18.22 | XAMS | 1217535 | |
19-May-2017 | 14:43:28 | 672 | 18.22 | XAMS | 1217530 | |
19-May-2017 | 14:42:21 | 801 | 18.22 | XAMS | 1214751 | |
19-May-2017 | 14:36:33 | 725 | 18.215 | XAMS | 1200116 | |
19-May-2017 | 14:33:26 | 614 | 18.22 | XAMS | 1191615 | |
19-May-2017 | 14:30:48 | 167 | 18.22 | XAMS | 1184896 | |
19-May-2017 | 14:30:46 | 457 | 18.22 | XAMS | 1184821 | |
19-May-2017 | 14:30:22 | 94 | 18.225 | XAMS | 1183670 | |
19-May-2017 | 14:30:22 | 635 | 18.225 | XAMS | 1183668 | |
19-May-2017 | 14:25:16 | 693 | 18.22 | XAMS | 1168297 | |
19-May-2017 | 14:25:16 | 744 | 18.225 | XAMS | 1168290 | |
19-May-2017 | 14:23:23 | 461 | 18.225 | XAMS | 1163299 | |
19-May-2017 | 14:23:23 | 236 | 18.225 | XAMS | 1163297 | |
19-May-2017 | 14:17:43 | 697 | 18.225 | XAMS | 1147269 | |
19-May-2017 | 14:17:43 | 38 | 18.225 | XAMS | 1147267 | |
19-May-2017 | 14:14:00 | 181 | 18.23 | XAMS | 1135924 | |
19-May-2017 | 14:14:00 | 533 | 18.23 | XAMS | 1135922 | |
19-May-2017 | 14:11:37 | 744 | 18.23 | XAMS | 1129442 | |
19-May-2017 | 14:11:29 | 96 | 18.235 | XAMS | 1128695 | |
19-May-2017 | 14:11:29 | 506 | 18.235 | XAMS | 1128693 | |
19-May-2017 | 14:08:57 | 69 | 18.235 | XAMS | 1121764 | |
19-May-2017 | 14:05:52 | 704 | 18.23 | XAMS | 1114463 | |
19-May-2017 | 14:03:40 | 174 | 18.21 | XAMS | 1109213 | |
19-May-2017 | 14:03:40 | 121 | 18.21 | XAMS | 1109207 | |
19-May-2017 | 14:00:43 | 726 | 18.225 | XAMS | 1102598 | |
19-May-2017 | 14:00:43 | 663 | 18.225 | XAMS | 1102586 | |
19-May-2017 | 13:57:28 | 735 | 18.22 | XAMS | 1094618 | |
19-May-2017 | 13:56:37 | 128 | 18.24 | XAMS | 1091692 | |
19-May-2017 | 13:56:37 | 535 | 18.24 | XAMS | 1091690 | |
19-May-2017 | 13:56:04 | 742 | 18.245 | XAMS | 1090480 | |
19-May-2017 | 13:56:00 | 458 | 18.25 | XAMS | 1090333 | |
19-May-2017 | 13:56:00 | 236 | 18.25 | XAMS | 1090331 | |
19-May-2017 | 13:54:52 | 78 | 18.25 | XAMS | 1087562 | |
19-May-2017 | 13:52:09 | 200 | 18.235 | XAMS | 1081144 | |
19-May-2017 | 13:51:18 | 388 | 18.235 | XAMS | 1078441 | |
19-May-2017 | 13:51:17 | 649 | 18.24 | XAMS | 1078388 | |
19-May-2017 | 13:48:44 | 708 | 18.24 | XAMS | 1072203 | |
19-May-2017 | 13:47:27 | 478 | 18.235 | XAMS | 1069392 | |
19-May-2017 | 13:47:27 | 193 | 18.235 | XAMS | 1069390 | |
19-May-2017 | 13:47:27 | 663 | 18.245 | XAMS | 1069388 | |
19-May-2017 | 13:45:06 | 558 | 18.245 | XAMS | 1063982 | |
19-May-2017 | 13:45:05 | 100 | 18.245 | XAMS | 1063939 | |
19-May-2017 | 13:45:05 | 42 | 18.245 | XAMS | 1063937 | |
19-May-2017 | 13:43:33 | 627 | 18.255 | XAMS | 1060261 | |
19-May-2017 | 13:42:11 | 164 | 18.25 | XAMS | 1057116 | |
19-May-2017 | 13:40:56 | 715 | 18.26 | XAMS | 1054464 | |
19-May-2017 | 13:39:42 | 735 | 18.265 | XAMS | 1051416 | |
19-May-2017 | 13:39:08 | 700 | 18.27 | XAMS | 1050021 | |
19-May-2017 | 13:39:08 | 125 | 18.27 | XAMS | 1050023 | |
19-May-2017 | 13:34:45 | 697 | 18.25 | XAMS | 1039519 | |
19-May-2017 | 13:34:39 | 718 | 18.25 | XAMS | 1039068 | |
19-May-2017 | 13:34:36 | 611 | 18.25 | XAMS | 1038970 | |
19-May-2017 | 13:34:01 | 25 | 18.25 | XAMS | 1037934 | |
19-May-2017 | 13:30:29 | 501 | 18.25 | XAMS | 1029994 | |
19-May-2017 | 13:30:29 | 147 | 18.25 | XAMS | 1029990 | |
19-May-2017 | 13:30:29 | 52 | 18.25 | XAMS | 1029988 | |
19-May-2017 | 13:29:06 | 626 | 18.25 | XAMS | 1026037 | |
19-May-2017 | 13:27:07 | 628 | 18.255 | XAMS | 1022534 | |
19-May-2017 | 13:27:07 | 32 | 18.255 | XAMS | 1022532 | |
19-May-2017 | 13:27:05 | 707 | 18.26 | XAMS | 1022504 | |
19-May-2017 | 13:22:30 | 166 | 18.235 | XAMS | 1013627 | |
19-May-2017 | 13:22:30 | 460 | 18.235 | XAMS | 1013625 | |
19-May-2017 | 13:17:25 | 340 | 18.25 | XAMS | 1005186 | |
19-May-2017 | 13:17:25 | 400 | 18.25 | XAMS | 1005184 | |
19-May-2017 | 13:17:25 | 670 | 18.255 | XAMS | 1005178 | |
19-May-2017 | 13:12:38 | 692 | 18.255 | XAMS | 997704 | |
19-May-2017 | 13:12:38 | 5 | 18.255 | XAMS | 997702 | |
19-May-2017 | 13:10:25 | 89 | 18.255 | XAMS | 994423 | |
19-May-2017 | 13:10:25 | 568 | 18.255 | XAMS | 994420 | |
19-May-2017 | 13:07:58 | 670 | 18.245 | XAMS | 990174 | |
19-May-2017 | 13:04:31 | 641 | 18.245 | XAMS | 984783 | |
19-May-2017 | 13:04:31 | 690 | 18.25 | XAMS | 984774 | |
19-May-2017 | 12:59:34 | 734 | 18.235 | XAMS | 977012 | |
19-May-2017 | 12:55:31 | 717 | 18.235 | XAMS | 970973 | |
19-May-2017 | 12:51:28 | 11 | 18.24 | XAMS | 965424 | |
19-May-2017 | 12:51:23 | 734 | 18.24 | XAMS | 965321 | |
19-May-2017 | 12:51:20 | 315 | 18.24 | XAMS | 965257 | |
19-May-2017 | 12:51:20 | 326 | 18.24 | XAMS | 965255 | |
19-May-2017 | 12:45:59 | 705 | 18.23 | XAMS | 957597 | |
19-May-2017 | 12:45:59 | 34 | 18.23 | XAMS | 957595 | |
19-May-2017 | 12:42:13 | 740 | 18.225 | XAMS | 952232 | |
19-May-2017 | 12:41:07 | 648 | 18.225 | XAMS | 950525 | |
19-May-2017 | 12:35:37 | 745 | 18.205 | XAMS | 942502 | |
19-May-2017 | 12:34:19 | 726 | 18.2 | XAMS | 940677 | |
19-May-2017 | 12:33:04 | 662 | 18.205 | XAMS | 939010 | |
19-May-2017 | 12:31:23 | 692 | 18.205 | XAMS | 936755 | |
19-May-2017 | 12:25:02 | 69 | 18.21 | XAMS | 927665 | |
19-May-2017 | 12:25:02 | 568 | 18.21 | XAMS | 927663 | |
19-May-2017 | 12:21:02 | 112 | 18.205 | XAMS | 922920 | |
19-May-2017 | 12:20:56 | 500 | 18.205 | XAMS | 922816 | |
19-May-2017 | 12:20:20 | 648 | 18.21 | XAMS | 922180 | |
19-May-2017 | 12:16:33 | 654 | 18.19 | XAMS | 917923 | |
19-May-2017 | 12:11:43 | 651 | 18.175 | XAMS | 912136 | |
19-May-2017 | 12:08:25 | 375 | 18.175 | XAMS | 908927 | |
19-May-2017 | 12:08:16 | 251 | 18.175 | XAMS | 908786 | |
19-May-2017 | 12:02:13 | 715 | 18.17 | XAMS | 901804 | |
19-May-2017 | 12:00:21 | 748 | 18.175 | XAMS | 898768 | |
19-May-2017 | 11:57:23 | 730 | 18.185 | XAMS | 895113 | |
19-May-2017 | 11:50:06 | 719 | 18.185 | XAMS | 886643 | |
19-May-2017 | 11:45:55 | 745 | 18.185 | XAMS | 882018 | |
19-May-2017 | 11:45:37 | 615 | 18.19 | XAMS | 881776 | |
19-May-2017 | 11:39:24 | 240 | 18.18 | XAMS | 875073 | |
19-May-2017 | 11:37:22 | 640 | 18.185 | XAMS | 873067 | |
19-May-2017 | 11:33:01 | 131 | 18.195 | XAMS | 868671 | |
19-May-2017 | 11:33:01 | 579 | 18.195 | XAMS | 868669 | |
19-May-2017 | 11:31:13 | 232 | 18.195 | XAMS | 866859 | |
19-May-2017 | 11:31:13 | 374 | 18.195 | XAMS | 866857 | |
19-May-2017 | 11:27:25 | 401 | 18.195 | XAMS | 863087 | |
19-May-2017 | 11:27:25 | 203 | 18.195 | XAMS | 863085 | |
19-May-2017 | 11:25:54 | 666 | 18.2 | XAMS | 861706 | |
19-May-2017 | 11:23:27 | 605 | 18.2 | XAMS | 859206 | |
19-May-2017 | 11:23:27 | 374 | 18.2 | XAMS | 859204 | |
19-May-2017 | 11:23:27 | 271 | 18.2 | XAMS | 859202 | |
19-May-2017 | 11:19:44 | 480 | 18.2 | XAMS | 855295 | |
19-May-2017 | 11:10:47 | 592 | 18.19 | XAMS | 845426 | |
19-May-2017 | 11:10:47 | 43 | 18.19 | XAMS | 845428 | |
19-May-2017 | 11:08:48 | 169 | 18.2 | XAMS | 843271 | |
19-May-2017 | 11:08:48 | 570 | 18.2 | XAMS | 843269 | |
19-May-2017 | 11:02:58 | 698 | 18.21 | XAMS | 836598 | |
19-May-2017 | 11:02:26 | 157 | 18.22 | XAMS | 835841 | |
19-May-2017 | 11:02:26 | 460 | 18.22 | XAMS | 835839 | |
19-May-2017 | 10:59:01 | 743 | 18.205 | XAMS | 831207 | |
19-May-2017 | 10:56:30 | 630 | 18.215 | XAMS | 828352 | |
19-May-2017 | 10:52:05 | 692 | 18.215 | XAMS | 823085 | |
19-May-2017 | 10:50:15 | 749 | 18.23 | XAMS | 820870 | |
19-May-2017 | 10:49:18 | 143 | 18.23 | XAMS | 819812 | |
19-May-2017 | 10:49:18 | 529 | 18.23 | XAMS | 819810 | |
19-May-2017 | 10:47:26 | 718 | 18.22 | XAMS | 817545 | |
19-May-2017 | 10:44:41 | 685 | 18.22 | XAMS | 814378 | |
19-May-2017 | 10:42:10 | 835 | 18.22 | XAMS | 811685 | |
19-May-2017 | 10:29:27 | 652 | 18.195 | XAMS | 799437 | |
19-May-2017 | 10:29:25 | 181 | 18.195 | XAMS | 799404 | |
19-May-2017 | 10:29:25 | 506 | 18.195 | XAMS | 799402 | |
19-May-2017 | 10:21:53 | 624 | 18.175 | XAMS | 791074 | |
19-May-2017 | 10:21:37 | 665 | 18.18 | XAMS | 790699 | |
19-May-2017 | 10:16:20 | 696 | 18.18 | XAMS | 785295 | |
19-May-2017 | 10:12:42 | 717 | 18.175 | XAMS | 781590 | |
19-May-2017 | 10:08:07 | 654 | 18.18 | XAMS | 776919 | |
19-May-2017 | 10:05:16 | 645 | 18.19 | XAMS | 773503 | |
19-May-2017 | 10:02:28 | 698 | 18.195 | XAMS | 769850 | |
19-May-2017 | 09:59:40 | 631 | 18.195 | XAMS | 766245 | |
19-May-2017 | 09:56:29 | 713 | 18.195 | XAMS | 760544 | |
19-May-2017 | 09:50:43 | 662 | 18.17 | XAMS | 750134 | |
19-May-2017 | 09:45:44 | 618 | 18.17 | XAMS | 742373 | |
19-May-2017 | 09:43:56 | 645 | 18.17 | XAMS | 739569 | |
19-May-2017 | 09:39:02 | 488 | 18.17 | XAMS | 731649 | |
19-May-2017 | 09:39:02 | 158 | 18.17 | XAMS | 731647 | |
19-May-2017 | 09:37:35 | 634 | 18.175 | XAMS | 729022 | |
19-May-2017 | 09:35:09 | 605 | 18.175 | XAMS | 725423 | |
19-May-2017 | 09:32:11 | 622 | 18.175 | XAMS | 720200 | |
19-May-2017 | 09:27:21 | 715 | 18.185 | XAMS | 712847 | |
19-May-2017 | 09:27:14 | 679 | 18.19 | XAMS | 712639 | |
19-May-2017 | 09:26:20 | 486 | 18.195 | XAMS | 711354 | |
19-May-2017 | 09:26:20 | 234 | 18.195 | XAMS | 711341 | |
19-May-2017 | 09:21:28 | 731 | 18.19 | XAMS | 704540 | |
19-May-2017 | 09:19:15 | 342 | 18.18 | XAMS | 701305 | |
19-May-2017 | 09:19:15 | 400 | 18.18 | XAMS | 701303 | |
19-May-2017 | 09:19:15 | 593 | 18.185 | XAMS | 701297 | |
19-May-2017 | 09:19:15 | 148 | 18.185 | XAMS | 701295 | |
19-May-2017 | 09:16:38 | 773 | 18.18 | XAMS | 696707 | |
19-May-2017 | 09:16:38 | 323 | 18.18 | XAMS | 696705 | |
19-May-2017 | 09:09:59 | 53 | 18.16 | XAMS | 684959 | |
19-May-2017 | 09:08:47 | 387 | 18.155 | XAMS | 682803 | |
19-May-2017 | 09:08:44 | 677 | 18.16 | XAMS | 682735 | |
19-May-2017 | 09:06:46 | 602 | 18.15 | XAMS | 679681 | |
19-May-2017 | 09:00:41 | 173 | 18.135 | XAMS | 669632 | |
19-May-2017 | 09:00:41 | 500 | 18.135 | XAMS | 669630 | |
19-May-2017 | 08:57:43 | 716 | 18.14 | XAMS | 663698 | |
19-May-2017 | 08:57:40 | 683 | 18.145 | XAMS | 663562 | |
19-May-2017 | 08:54:41 | 656 | 18.15 | XAMS | 658401 | |
19-May-2017 | 08:53:13 | 743 | 18.15 | XAMS | 655738 | |
19-May-2017 | 08:47:37 | 741 | 18.13 | XAMS | 645337 | |
19-May-2017 | 08:46:13 | 547 | 18.135 | XAMS | 642972 | |
19-May-2017 | 08:46:13 | 164 | 18.135 | XAMS | 642970 | |
19-May-2017 | 08:40:14 | 317 | 18.14 | XAMS | 631980 | |
19-May-2017 | 08:39:30 | 386 | 18.14 | XAMS | 630344 | |
19-May-2017 | 08:36:30 | 718 | 18.145 | XAMS | 625243 | |
19-May-2017 | 08:33:20 | 679 | 18.145 | XAMS | 619609 | |
19-May-2017 | 08:33:17 | 4 | 18.15 | XAMS | 619534 | |
19-May-2017 | 08:33:17 | 660 | 18.15 | XAMS | 619532 | |
19-May-2017 | 08:31:53 | 237 | 18.145 | XAMS | 616856 | |
19-May-2017 | 08:31:53 | 446 | 18.145 | XAMS | 616854 | |
19-May-2017 | 08:26:16 | 278 | 18.145 | XAMS | 607496 | |
19-May-2017 | 08:26:16 | 417 | 18.145 | XAMS | 607498 | |
19-May-2017 | 08:22:50 | 653 | 18.145 | XAMS | 601916 | |
19-May-2017 | 08:18:43 | 622 | 18.14 | XAMS | 595442 | |
19-May-2017 | 08:15:13 | 688 | 18.13 | XAMS | 590555 | |
19-May-2017 | 08:13:34 | 717 | 18.13 | XAMS | 587888 | |
19-May-2017 | 08:12:01 | 685 | 18.12 | XAMS | 585696 | |
19-May-2017 | 08:07:24 | 81 | 18.115 | XAMS | 576597 | |
19-May-2017 | 08:07:24 | 565 | 18.115 | XAMS | 576595 | |
19-May-2017 | 08:06:09 | 631 | 18.12 | XAMS | 574836 | |
19-May-2017 | 08:01:28 | 223 | 18.13 | XAMS | 567793 | |
19-May-2017 | 08:01:28 | 467 | 18.13 | XAMS | 567791 | |
19-May-2017 | 07:59:21 | 701 | 18.14 | XAMS | 563690 | |
19-May-2017 | 07:56:56 | 693 | 18.13 | XAMS | 557775 | |
19-May-2017 | 07:54:56 | 721 | 18.125 | XAMS | 553402 | |
19-May-2017 | 07:54:47 | 652 | 18.13 | XAMS | 553160 | |
19-May-2017 | 07:47:30 | 9 | 18.135 | XAMS | 538763 | |
19-May-2017 | 07:47:30 | 716 | 18.135 | XAMS | 538744 | |
19-May-2017 | 07:47:30 | 18 | 18.135 | XAMS | 538746 | |
19-May-2017 | 07:44:00 | 683 | 18.135 | XAMS | 532216 | |
19-May-2017 | 07:39:40 | 633 | 18.16 | XAMS | 525110 | |
19-May-2017 | 07:36:09 | 641 | 18.165 | XAMS | 519159 | |
19-May-2017 | 07:32:02 | 623 | 18.185 | XAMS | 511268 | |
19-May-2017 | 07:29:05 | 230 | 18.18 | XAMS | 505720 | |
19-May-2017 | 07:29:05 | 400 | 18.18 | XAMS | 505718 | |
19-May-2017 | 07:27:47 | 732 | 18.185 | XAMS | 503578 | |
19-May-2017 | 07:24:41 | 612 | 18.17 | XAMS | 498321 | |
19-May-2017 | 07:22:55 | 394 | 18.17 | XAMS | 494765 | |
19-May-2017 | 07:22:55 | 260 | 18.17 | XAMS | 494763 | |
19-May-2017 | 07:20:35 | 712 | 18.17 | XAMS | 490409 | |
19-May-2017 | 07:17:05 | 738 | 18.17 | XAMS | 484075 | |
19-May-2017 | 07:15:37 | 666 | 18.16 | XAMS | 481226 | |
19-May-2017 | 07:13:21 | 388 | 18.135 | XAMS | 477057 | |
19-May-2017 | 07:13:21 | 360 | 18.135 | XAMS | 477055 | |
19-May-2017 | 07:13:21 | 646 | 18.135 | XAMS | 477046 | |
19-May-2017 | 07:09:21 | 366 | 18.13 | XAMS | 470050 | |
19-May-2017 | 07:09:21 | 308 | 18.13 | XAMS | 470048 | |
19-May-2017 | 07:09:21 | 34 | 18.13 | XAMS | 470046 | |
19-May-2017 | 07:09:21 | 668 | 18.135 | XAMS | 470041 | |
19-May-2017 | 07:08:52 | 611 | 18.14 | XAMS | 469215 | |
19-May-2017 | 07:07:42 | 454 | 18.14 | XAMS | 467026 | |
19-May-2017 | 07:07:42 | 282 | 18.14 | XAMS | 467024 | |
19-May-2017 | 07:06:33 | 301 | 18.115 | XAMS | 464811 | |
19-May-2017 | 07:06:33 | 400 | 18.115 | XAMS | 464809 | |
19-May-2017 | 07:02:30 | 148 | 18.12 | XAMS | 458180 | |
19-May-2017 | 07:02:30 | 186 | 18.12 | XAMS | 458178 | |
19-May-2017 | 07:02:14 | 386 | 18.12 | XAMS | 457628 | |
19-May-2017 | 07:02:14 | 655 | 18.135 | XAMS | 457616 | |
19-May-2017 | 07:01:51 | 660 | 18.14 | XAMS | 456854 | |
19-May-2017 | 07:00:12 | 719 | 18.105 | XAMS | 452370 |
Related Shares:
Relx