7th Mar 2018 17:33
7 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 206,185 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1484.6507 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,024,037 ordinary shares in treasury, and has 1,057,871,014 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 5,946,251 shares.
RELX NV announces that today it purchased through UBS Limited 183,578 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.5327 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,859,389 ordinary shares in treasury, and has 942,291,861 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 5,296,289 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: | 7 March 2018 |
Number of ordinary shares purchased: | 206,185 |
Volume weighted average price paid per share (p): | 1484.6507 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
07-Mar-2018 | 15:28:43 | 551 | 1486.00 | XLON | 1546888 | |
07-Mar-2018 | 15:28:43 | 580 | 1486.00 | XLON | 1546886 | |
07-Mar-2018 | 15:28:43 | 100 | 1486.00 | XLON | 1546884 | |
07-Mar-2018 | 15:28:43 | 210 | 1486.00 | XLON | 1546882 | |
07-Mar-2018 | 15:28:43 | 1,102 | 1486.00 | XLON | 1546880 | |
07-Mar-2018 | 15:26:52 | 536 | 1485.50 | XLON | 1541157 | |
07-Mar-2018 | 15:26:41 | 317 | 1485.50 | XLON | 1540598 | |
07-Mar-2018 | 15:26:40 | 35 | 1485.50 | XLON | 1540562 | |
07-Mar-2018 | 15:25:50 | 312 | 1486.00 | XLON | 1537974 | |
07-Mar-2018 | 15:25:50 | 601 | 1486.00 | XLON | 1537972 | |
07-Mar-2018 | 15:25:14 | 848 | 1486.50 | XLON | 1536284 | |
07-Mar-2018 | 15:23:55 | 311 | 1487.00 | XLON | 1531889 | |
07-Mar-2018 | 15:23:53 | 523 | 1487.00 | XLON | 1531763 | |
07-Mar-2018 | 15:23:51 | 280 | 1487.50 | XLON | 1531658 | |
07-Mar-2018 | 15:23:51 | 676 | 1487.50 | XLON | 1531656 | |
07-Mar-2018 | 15:23:09 | 859 | 1488.00 | XLON | 1529639 | |
07-Mar-2018 | 15:23:09 | 959 | 1488.00 | XLON | 1529637 | |
07-Mar-2018 | 15:22:24 | 57 | 1488.50 | XLON | 1527128 | |
07-Mar-2018 | 15:22:24 | 964 | 1488.50 | XLON | 1527126 | |
07-Mar-2018 | 15:22:24 | 100 | 1488.50 | XLON | 1527124 | |
07-Mar-2018 | 15:22:24 | 85 | 1488.50 | XLON | 1527122 | |
07-Mar-2018 | 15:19:22 | 796 | 1488.00 | XLON | 1516203 | |
07-Mar-2018 | 15:17:21 | 1,125 | 1488.50 | XLON | 1509683 | |
07-Mar-2018 | 15:17:18 | 894 | 1488.50 | XLON | 1509274 | |
07-Mar-2018 | 15:13:55 | 968 | 1488.00 | XLON | 1497930 | |
07-Mar-2018 | 15:12:50 | 155 | 1488.50 | XLON | 1494444 | |
07-Mar-2018 | 15:12:50 | 566 | 1488.50 | XLON | 1494442 | |
07-Mar-2018 | 15:12:33 | 202 | 1488.50 | XLON | 1493693 | |
07-Mar-2018 | 15:11:59 | 988 | 1489.00 | XLON | 1492010 | |
07-Mar-2018 | 15:11:18 | 117 | 1488.50 | XLON | 1489472 | |
07-Mar-2018 | 15:10:14 | 917 | 1489.00 | XLON | 1486073 | |
07-Mar-2018 | 15:08:04 | 926 | 1489.00 | XLON | 1480208 | |
07-Mar-2018 | 15:05:24 | 689 | 1488.50 | XLON | 1473484 | |
07-Mar-2018 | 15:05:24 | 268 | 1488.50 | XLON | 1473482 | |
07-Mar-2018 | 15:04:53 | 569 | 1489.50 | XLON | 1471911 | |
07-Mar-2018 | 15:04:53 | 316 | 1489.50 | XLON | 1471909 | |
07-Mar-2018 | 15:03:38 | 882 | 1489.50 | XLON | 1468494 | |
07-Mar-2018 | 15:03:24 | 55 | 1489.50 | XLON | 1467817 | |
07-Mar-2018 | 15:03:21 | 900 | 1489.50 | XLON | 1467623 | |
07-Mar-2018 | 15:02:01 | 1,009 | 1490.00 | XLON | 1464120 | |
07-Mar-2018 | 14:59:41 | 500 | 1489.00 | XLON | 1456361 | |
07-Mar-2018 | 14:59:41 | 511 | 1489.00 | XLON | 1456363 | |
07-Mar-2018 | 14:59:41 | 45 | 1489.00 | XLON | 1456353 | |
07-Mar-2018 | 14:56:20 | 350 | 1487.50 | XLON | 1446574 | |
07-Mar-2018 | 14:56:19 | 500 | 1487.50 | XLON | 1446543 | |
07-Mar-2018 | 14:56:14 | 24 | 1487.50 | XLON | 1446178 | |
07-Mar-2018 | 14:54:30 | 789 | 1488.00 | XLON | 1441496 | |
07-Mar-2018 | 14:54:30 | 30 | 1488.00 | XLON | 1441492 | |
07-Mar-2018 | 14:52:27 | 901 | 1489.00 | XLON | 1437320 | |
07-Mar-2018 | 14:52:23 | 243 | 1489.50 | XLON | 1437024 | |
07-Mar-2018 | 14:50:56 | 500 | 1489.50 | XLON | 1433130 | |
07-Mar-2018 | 14:50:56 | 137 | 1489.50 | XLON | 1433112 | |
07-Mar-2018 | 14:50:39 | 820 | 1489.50 | XLON | 1432551 | |
07-Mar-2018 | 14:47:42 | 780 | 1488.50 | XLON | 1424817 | |
07-Mar-2018 | 14:47:42 | 186 | 1488.50 | XLON | 1424815 | |
07-Mar-2018 | 14:47:42 | 108 | 1488.50 | XLON | 1424793 | |
07-Mar-2018 | 14:47:41 | 180 | 1488.50 | XLON | 1424788 | |
07-Mar-2018 | 14:47:41 | 499 | 1488.50 | XLON | 1424780 | |
07-Mar-2018 | 14:47:41 | 158 | 1488.50 | XLON | 1424778 | |
07-Mar-2018 | 14:47:41 | 37 | 1488.50 | XLON | 1424775 | |
07-Mar-2018 | 14:47:41 | 499 | 1488.50 | XLON | 1424762 | |
07-Mar-2018 | 14:47:40 | 288 | 1488.50 | XLON | 1424750 | |
07-Mar-2018 | 14:47:40 | 212 | 1488.50 | XLON | 1424748 | |
07-Mar-2018 | 14:47:40 | 87 | 1488.50 | XLON | 1424739 | |
07-Mar-2018 | 14:47:40 | 134 | 1488.50 | XLON | 1424732 | |
07-Mar-2018 | 14:44:35 | 428 | 1487.50 | XLON | 1416956 | |
07-Mar-2018 | 14:44:35 | 224 | 1487.50 | XLON | 1416954 | |
07-Mar-2018 | 14:44:35 | 151 | 1487.50 | XLON | 1416952 | |
07-Mar-2018 | 14:41:37 | 825 | 1487.00 | XLON | 1409452 | |
07-Mar-2018 | 14:39:19 | 115 | 1486.50 | XLON | 1403902 | |
07-Mar-2018 | 14:39:19 | 593 | 1486.50 | XLON | 1403904 | |
07-Mar-2018 | 14:39:19 | 164 | 1486.50 | XLON | 1403887 | |
07-Mar-2018 | 14:38:43 | 893 | 1487.50 | XLON | 1402320 | |
07-Mar-2018 | 14:38:08 | 68 | 1488.00 | XLON | 1400486 | |
07-Mar-2018 | 14:38:08 | 840 | 1488.00 | XLON | 1400484 | |
07-Mar-2018 | 14:38:08 | 74 | 1488.00 | XLON | 1400482 | |
07-Mar-2018 | 14:36:41 | 39 | 1487.50 | XLON | 1396333 | |
07-Mar-2018 | 14:34:06 | 422 | 1487.50 | XLON | 1389027 | |
07-Mar-2018 | 14:34:06 | 500 | 1487.50 | XLON | 1389012 | |
07-Mar-2018 | 14:33:58 | 6 | 1487.50 | XLON | 1388525 | |
07-Mar-2018 | 14:32:05 | 957 | 1486.00 | XLON | 1382873 | |
07-Mar-2018 | 14:30:51 | 64 | 1486.00 | XLON | 1379690 | |
07-Mar-2018 | 14:30:51 | 607 | 1486.00 | XLON | 1379688 | |
07-Mar-2018 | 14:30:51 | 184 | 1486.00 | XLON | 1379686 | |
07-Mar-2018 | 14:29:52 | 607 | 1487.50 | XLON | 1376332 | |
07-Mar-2018 | 14:29:52 | 381 | 1487.50 | XLON | 1376330 | |
07-Mar-2018 | 14:27:59 | 834 | 1487.50 | XLON | 1372062 | |
07-Mar-2018 | 14:26:23 | 941 | 1487.50 | XLON | 1367991 | |
07-Mar-2018 | 14:26:01 | 805 | 1488.00 | XLON | 1367028 | |
07-Mar-2018 | 14:26:00 | 78 | 1488.00 | XLON | 1366991 | |
07-Mar-2018 | 14:26:00 | 499 | 1488.00 | XLON | 1366973 | |
07-Mar-2018 | 14:26:00 | 105 | 1488.00 | XLON | 1366961 | |
07-Mar-2018 | 14:26:00 | 315 | 1488.00 | XLON | 1366959 | |
07-Mar-2018 | 14:26:00 | 80 | 1488.00 | XLON | 1366939 | |
07-Mar-2018 | 14:26:00 | 99 | 1488.00 | XLON | 1366916 | |
07-Mar-2018 | 14:25:16 | 1,415 | 1488.00 | XLON | 1364871 | |
07-Mar-2018 | 14:24:47 | 45 | 1488.50 | XLON | 1363285 | |
07-Mar-2018 | 14:24:47 | 730 | 1488.50 | XLON | 1363287 | |
07-Mar-2018 | 14:24:47 | 127 | 1488.50 | XLON | 1363289 | |
07-Mar-2018 | 14:23:51 | 894 | 1488.00 | XLON | 1360232 | |
07-Mar-2018 | 14:15:23 | 1,261 | 1483.50 | XLON | 1337768 | |
07-Mar-2018 | 14:14:02 | 69 | 1483.00 | XLON | 1334352 | |
07-Mar-2018 | 14:12:56 | 46 | 1483.00 | XLON | 1331316 | |
07-Mar-2018 | 14:11:26 | 965 | 1483.50 | XLON | 1327631 | |
07-Mar-2018 | 14:08:15 | 297 | 1483.50 | XLON | 1316720 | |
07-Mar-2018 | 14:08:15 | 29 | 1483.50 | XLON | 1316718 | |
07-Mar-2018 | 14:08:15 | 259 | 1483.50 | XLON | 1316715 | |
07-Mar-2018 | 14:08:15 | 334 | 1483.50 | XLON | 1316713 | |
07-Mar-2018 | 14:07:22 | 21 | 1483.00 | XLON | 1313725 | |
07-Mar-2018 | 14:06:51 | 123 | 1483.50 | XLON | 1312114 | |
07-Mar-2018 | 14:06:51 | 717 | 1483.50 | XLON | 1312112 | |
07-Mar-2018 | 14:03:12 | 255 | 1483.50 | XLON | 1301828 | |
07-Mar-2018 | 14:03:12 | 584 | 1483.50 | XLON | 1301826 | |
07-Mar-2018 | 14:02:56 | 137 | 1483.50 | XLON | 1301048 | |
07-Mar-2018 | 13:59:47 | 655 | 1483.00 | XLON | 1288857 | |
07-Mar-2018 | 13:59:47 | 287 | 1483.00 | XLON | 1288855 | |
07-Mar-2018 | 13:59:47 | 205 | 1483.00 | XLON | 1288853 | |
07-Mar-2018 | 13:59:47 | 429 | 1483.00 | XLON | 1288851 | |
07-Mar-2018 | 13:59:47 | 70 | 1483.00 | XLON | 1288844 | |
07-Mar-2018 | 13:59:47 | 128 | 1483.00 | XLON | 1288810 | |
07-Mar-2018 | 13:57:27 | 3 | 1484.50 | XLON | 1281198 | |
07-Mar-2018 | 13:57:27 | 979 | 1484.50 | XLON | 1281196 | |
07-Mar-2018 | 13:55:01 | 679 | 1485.00 | XLON | 1275485 | |
07-Mar-2018 | 13:55:01 | 202 | 1485.00 | XLON | 1275483 | |
07-Mar-2018 | 13:53:46 | 309 | 1485.50 | XLON | 1272263 | |
07-Mar-2018 | 13:53:43 | 131 | 1485.50 | XLON | 1271949 | |
07-Mar-2018 | 13:53:43 | 221 | 1485.50 | XLON | 1271947 | |
07-Mar-2018 | 13:53:42 | 206 | 1485.50 | XLON | 1271939 | |
07-Mar-2018 | 13:51:45 | 340 | 1484.50 | XLON | 1267718 | |
07-Mar-2018 | 13:51:45 | 489 | 1484.50 | XLON | 1267715 | |
07-Mar-2018 | 13:51:04 | 461 | 1485.50 | XLON | 1266335 | |
07-Mar-2018 | 13:50:47 | 465 | 1485.50 | XLON | 1265746 | |
07-Mar-2018 | 13:50:47 | 5 | 1485.50 | XLON | 1265744 | |
07-Mar-2018 | 13:49:01 | 928 | 1485.50 | XLON | 1260624 | |
07-Mar-2018 | 13:44:55 | 825 | 1486.00 | XLON | 1249604 | |
07-Mar-2018 | 13:44:19 | 884 | 1487.00 | XLON | 1247878 | |
07-Mar-2018 | 13:44:19 | 207 | 1487.00 | XLON | 1247876 | |
07-Mar-2018 | 13:44:12 | 629 | 1487.00 | XLON | 1247625 | |
07-Mar-2018 | 13:39:59 | 824 | 1487.00 | XLON | 1236927 | |
07-Mar-2018 | 13:38:00 | 401 | 1487.00 | XLON | 1232834 | |
07-Mar-2018 | 13:38:00 | 487 | 1487.00 | XLON | 1232836 | |
07-Mar-2018 | 13:36:40 | 445 | 1487.00 | XLON | 1230061 | |
07-Mar-2018 | 13:36:40 | 508 | 1487.00 | XLON | 1230059 | |
07-Mar-2018 | 13:33:19 | 958 | 1487.00 | XLON | 1220067 | |
07-Mar-2018 | 13:32:03 | 410 | 1487.00 | XLON | 1216972 | |
07-Mar-2018 | 13:32:03 | 59 | 1487.00 | XLON | 1216968 | |
07-Mar-2018 | 13:32:03 | 22 | 1487.00 | XLON | 1216966 | |
07-Mar-2018 | 13:32:03 | 288 | 1487.00 | XLON | 1216963 | |
07-Mar-2018 | 13:32:03 | 138 | 1487.00 | XLON | 1216961 | |
07-Mar-2018 | 13:30:10 | 62 | 1486.50 | XLON | 1209938 | |
07-Mar-2018 | 13:30:10 | 741 | 1486.50 | XLON | 1209936 | |
07-Mar-2018 | 13:29:56 | 510 | 1487.00 | XLON | 1207129 | |
07-Mar-2018 | 13:29:56 | 419 | 1487.00 | XLON | 1207127 | |
07-Mar-2018 | 13:26:52 | 794 | 1486.50 | XLON | 1201386 | |
07-Mar-2018 | 13:24:10 | 951 | 1486.50 | XLON | 1196558 | |
07-Mar-2018 | 13:22:11 | 928 | 1486.50 | XLON | 1192992 | |
07-Mar-2018 | 13:21:23 | 628 | 1486.00 | XLON | 1191232 | |
07-Mar-2018 | 13:21:23 | 338 | 1486.00 | XLON | 1191230 | |
07-Mar-2018 | 13:17:41 | 828 | 1486.50 | XLON | 1185064 | |
07-Mar-2018 | 13:14:53 | 127 | 1486.00 | XLON | 1180032 | |
07-Mar-2018 | 13:14:53 | 750 | 1486.00 | XLON | 1180030 | |
07-Mar-2018 | 13:14:53 | 1,236 | 1486.00 | XLON | 1180028 | |
07-Mar-2018 | 13:14:36 | 989 | 1487.00 | XLON | 1179586 | |
07-Mar-2018 | 13:14:36 | 950 | 1487.00 | XLON | 1179584 | |
07-Mar-2018 | 13:01:42 | 410 | 1486.00 | XLON | 1161075 | |
07-Mar-2018 | 13:01:42 | 480 | 1486.00 | XLON | 1161073 | |
07-Mar-2018 | 13:00:37 | 891 | 1486.50 | XLON | 1159459 | |
07-Mar-2018 | 12:59:36 | 929 | 1487.00 | XLON | 1157726 | |
07-Mar-2018 | 12:53:07 | 850 | 1485.00 | XLON | 1149888 | |
07-Mar-2018 | 12:53:07 | 625 | 1485.50 | XLON | 1149839 | |
07-Mar-2018 | 12:51:21 | 324 | 1485.50 | XLON | 1147750 | |
07-Mar-2018 | 12:50:19 | 34 | 1485.00 | XLON | 1145690 | |
07-Mar-2018 | 12:47:46 | 908 | 1484.50 | XLON | 1142510 | |
07-Mar-2018 | 12:47:46 | 23 | 1484.50 | XLON | 1142508 | |
07-Mar-2018 | 12:45:44 | 817 | 1484.50 | XLON | 1140398 | |
07-Mar-2018 | 12:41:15 | 320 | 1484.50 | XLON | 1135597 | |
07-Mar-2018 | 12:41:15 | 656 | 1484.50 | XLON | 1135595 | |
07-Mar-2018 | 12:39:37 | 228 | 1485.00 | XLON | 1133812 | |
07-Mar-2018 | 12:39:37 | 750 | 1485.00 | XLON | 1133810 | |
07-Mar-2018 | 12:39:37 | 931 | 1485.00 | XLON | 1133804 | |
07-Mar-2018 | 12:37:55 | 962 | 1485.00 | XLON | 1131212 | |
07-Mar-2018 | 12:33:35 | 395 | 1485.00 | XLON | 1126569 | |
07-Mar-2018 | 12:33:35 | 572 | 1485.00 | XLON | 1126571 | |
07-Mar-2018 | 12:30:09 | 18 | 1486.00 | XLON | 1122045 | |
07-Mar-2018 | 12:30:09 | 1,170 | 1486.00 | XLON | 1122043 | |
07-Mar-2018 | 12:29:06 | 980 | 1486.50 | XLON | 1120643 | |
07-Mar-2018 | 12:29:06 | 1,183 | 1486.50 | XLON | 1120641 | |
07-Mar-2018 | 12:13:30 | 375 | 1484.00 | XLON | 1101105 | |
07-Mar-2018 | 12:13:21 | 21 | 1484.00 | XLON | 1100954 | |
07-Mar-2018 | 12:12:04 | 399 | 1484.00 | XLON | 1099625 | |
07-Mar-2018 | 12:12:04 | 102 | 1484.00 | XLON | 1099622 | |
07-Mar-2018 | 12:05:36 | 859 | 1483.00 | XLON | 1092875 | |
07-Mar-2018 | 12:05:36 | 43 | 1483.00 | XLON | 1092864 | |
07-Mar-2018 | 12:05:21 | 41 | 1483.00 | XLON | 1092663 | |
07-Mar-2018 | 12:05:04 | 500 | 1483.00 | XLON | 1092339 | |
07-Mar-2018 | 12:05:02 | 217 | 1483.00 | XLON | 1092240 | |
07-Mar-2018 | 12:00:18 | 889 | 1484.00 | XLON | 1087152 | |
07-Mar-2018 | 11:57:40 | 168 | 1484.50 | XLON | 1083456 | |
07-Mar-2018 | 11:57:40 | 700 | 1484.50 | XLON | 1083454 | |
07-Mar-2018 | 11:57:40 | 244 | 1484.50 | XLON | 1083431 | |
07-Mar-2018 | 11:57:40 | 333 | 1484.50 | XLON | 1083427 | |
07-Mar-2018 | 11:57:40 | 333 | 1484.50 | XLON | 1083425 | |
07-Mar-2018 | 11:57:40 | 924 | 1484.50 | XLON | 1083383 | |
07-Mar-2018 | 11:56:19 | 27 | 1484.50 | XLON | 1082000 | |
07-Mar-2018 | 11:56:19 | 379 | 1484.50 | XLON | 1081998 | |
07-Mar-2018 | 11:56:18 | 484 | 1484.50 | XLON | 1081995 | |
07-Mar-2018 | 11:50:31 | 1,052 | 1484.00 | XLON | 1076007 | |
07-Mar-2018 | 11:47:56 | 1,146 | 1484.00 | XLON | 1073458 | |
07-Mar-2018 | 11:37:30 | 845 | 1482.50 | XLON | 1063978 | |
07-Mar-2018 | 11:32:54 | 910 | 1483.00 | XLON | 1059373 | |
07-Mar-2018 | 11:31:05 | 216 | 1484.00 | XLON | 1057789 | |
07-Mar-2018 | 11:31:05 | 500 | 1484.00 | XLON | 1057787 | |
07-Mar-2018 | 11:31:04 | 30 | 1484.00 | XLON | 1057783 | |
07-Mar-2018 | 11:31:04 | 149 | 1484.00 | XLON | 1057781 | |
07-Mar-2018 | 11:29:15 | 817 | 1484.50 | XLON | 1056004 | |
07-Mar-2018 | 11:29:15 | 52 | 1484.50 | XLON | 1056002 | |
07-Mar-2018 | 11:25:39 | 5 | 1483.50 | XLON | 1052716 | |
07-Mar-2018 | 11:25:39 | 857 | 1483.50 | XLON | 1052714 | |
07-Mar-2018 | 11:20:12 | 853 | 1484.00 | XLON | 1047590 | |
07-Mar-2018 | 11:17:09 | 299 | 1483.50 | XLON | 1044134 | |
07-Mar-2018 | 11:17:09 | 400 | 1483.50 | XLON | 1044132 | |
07-Mar-2018 | 11:17:08 | 188 | 1483.50 | XLON | 1044112 | |
07-Mar-2018 | 11:17:07 | 375 | 1483.50 | XLON | 1044102 | |
07-Mar-2018 | 11:17:07 | 142 | 1483.50 | XLON | 1044097 | |
07-Mar-2018 | 11:17:07 | 357 | 1483.50 | XLON | 1044095 | |
07-Mar-2018 | 11:17:06 | 25 | 1483.50 | XLON | 1044086 | |
07-Mar-2018 | 11:11:25 | 354 | 1484.00 | XLON | 1038467 | |
07-Mar-2018 | 11:11:25 | 519 | 1484.00 | XLON | 1038465 | |
07-Mar-2018 | 11:08:01 | 830 | 1482.50 | XLON | 1034287 | |
07-Mar-2018 | 11:04:53 | 988 | 1481.00 | XLON | 1031628 | |
07-Mar-2018 | 11:02:27 | 944 | 1480.50 | XLON | 1028844 | |
07-Mar-2018 | 10:58:33 | 950 | 1481.00 | XLON | 1021002 | |
07-Mar-2018 | 10:58:22 | 50 | 1481.00 | XLON | 1020803 | |
07-Mar-2018 | 10:58:22 | 499 | 1481.00 | XLON | 1020801 | |
07-Mar-2018 | 10:58:22 | 249 | 1481.00 | XLON | 1020799 | |
07-Mar-2018 | 10:56:47 | 656 | 1481.50 | XLON | 1019229 | |
07-Mar-2018 | 10:56:47 | 308 | 1481.50 | XLON | 1019227 | |
07-Mar-2018 | 10:54:54 | 691 | 1481.50 | XLON | 1017608 | |
07-Mar-2018 | 10:54:54 | 252 | 1481.50 | XLON | 1017610 | |
07-Mar-2018 | 10:50:32 | 425 | 1481.00 | XLON | 1013592 | |
07-Mar-2018 | 10:50:32 | 470 | 1481.00 | XLON | 1013590 | |
07-Mar-2018 | 10:48:11 | 860 | 1481.00 | XLON | 1011724 | |
07-Mar-2018 | 10:44:59 | 680 | 1481.00 | XLON | 1009306 | |
07-Mar-2018 | 10:44:59 | 118 | 1481.00 | XLON | 1009304 | |
07-Mar-2018 | 10:43:28 | 799 | 1481.00 | XLON | 1007697 | |
07-Mar-2018 | 10:40:01 | 963 | 1481.00 | XLON | 1004734 | |
07-Mar-2018 | 10:40:01 | 19 | 1481.00 | XLON | 1004732 | |
07-Mar-2018 | 10:35:10 | 882 | 1481.50 | XLON | 1000545 | |
07-Mar-2018 | 10:32:18 | 292 | 1481.50 | XLON | 997801 | |
07-Mar-2018 | 10:32:18 | 500 | 1481.50 | XLON | 997799 | |
07-Mar-2018 | 10:30:02 | 826 | 1482.00 | XLON | 995431 | |
07-Mar-2018 | 10:30:02 | 115 | 1482.00 | XLON | 995429 | |
07-Mar-2018 | 10:25:14 | 803 | 1482.50 | XLON | 990910 | |
07-Mar-2018 | 10:23:38 | 187 | 1482.00 | XLON | 989155 | |
07-Mar-2018 | 10:23:38 | 750 | 1482.00 | XLON | 989153 | |
07-Mar-2018 | 10:23:38 | 3 | 1482.00 | XLON | 989151 | |
07-Mar-2018 | 10:21:12 | 913 | 1482.00 | XLON | 986131 | |
07-Mar-2018 | 10:21:12 | 22 | 1482.00 | XLON | 986129 | |
07-Mar-2018 | 10:18:51 | 797 | 1481.00 | XLON | 983834 | |
07-Mar-2018 | 10:17:54 | 978 | 1481.50 | XLON | 982651 | |
07-Mar-2018 | 10:16:03 | 306 | 1482.00 | XLON | 980620 | |
07-Mar-2018 | 10:16:03 | 500 | 1482.00 | XLON | 980618 | |
07-Mar-2018 | 10:11:15 | 858 | 1479.50 | XLON | 973966 | |
07-Mar-2018 | 10:07:39 | 846 | 1481.50 | XLON | 969496 | |
07-Mar-2018 | 10:06:05 | 231 | 1482.00 | XLON | 967930 | |
07-Mar-2018 | 10:06:05 | 93 | 1482.00 | XLON | 967928 | |
07-Mar-2018 | 10:06:04 | 257 | 1482.00 | XLON | 967888 | |
07-Mar-2018 | 10:05:23 | 183 | 1482.00 | XLON | 967280 | |
07-Mar-2018 | 10:05:23 | 33 | 1482.00 | XLON | 967278 | |
07-Mar-2018 | 10:02:34 | 825 | 1482.00 | XLON | 964461 | |
07-Mar-2018 | 09:58:58 | 797 | 1482.00 | XLON | 959375 | |
07-Mar-2018 | 09:57:09 | 8 | 1482.00 | XLON | 956258 | |
07-Mar-2018 | 09:57:09 | 346 | 1482.00 | XLON | 956256 | |
07-Mar-2018 | 09:57:09 | 397 | 1482.00 | XLON | 956254 | |
07-Mar-2018 | 09:57:09 | 39 | 1482.00 | XLON | 956252 | |
07-Mar-2018 | 09:57:03 | 61 | 1482.00 | XLON | 956104 | |
07-Mar-2018 | 09:53:48 | 216 | 1484.00 | XLON | 952358 | |
07-Mar-2018 | 09:53:48 | 41 | 1484.00 | XLON | 952356 | |
07-Mar-2018 | 09:53:42 | 98 | 1484.00 | XLON | 952292 | |
07-Mar-2018 | 09:53:27 | 49 | 1484.00 | XLON | 952081 | |
07-Mar-2018 | 09:53:27 | 454 | 1484.00 | XLON | 952079 | |
07-Mar-2018 | 09:53:11 | 43 | 1484.00 | XLON | 951829 | |
07-Mar-2018 | 09:53:04 | 39 | 1484.00 | XLON | 951681 | |
07-Mar-2018 | 09:51:44 | 330 | 1484.50 | XLON | 950488 | |
07-Mar-2018 | 09:51:44 | 264 | 1484.50 | XLON | 950486 | |
07-Mar-2018 | 09:50:32 | 201 | 1484.50 | XLON | 949435 | |
07-Mar-2018 | 09:47:53 | 614 | 1484.00 | XLON | 946602 | |
07-Mar-2018 | 09:47:53 | 283 | 1484.00 | XLON | 946593 | |
07-Mar-2018 | 09:47:10 | 613 | 1484.50 | XLON | 945800 | |
07-Mar-2018 | 09:46:24 | 162 | 1484.50 | XLON | 945037 | |
07-Mar-2018 | 09:45:59 | 53 | 1484.50 | XLON | 944632 | |
07-Mar-2018 | 09:39:57 | 419 | 1484.50 | XLON | 938671 | |
07-Mar-2018 | 09:39:57 | 434 | 1484.50 | XLON | 938669 | |
07-Mar-2018 | 09:39:21 | 316 | 1485.00 | XLON | 938080 | |
07-Mar-2018 | 09:38:14 | 500 | 1485.00 | XLON | 937170 | |
07-Mar-2018 | 09:38:14 | 25 | 1485.00 | XLON | 937142 | |
07-Mar-2018 | 09:34:27 | 110 | 1485.50 | XLON | 933206 | |
07-Mar-2018 | 09:34:27 | 319 | 1485.50 | XLON | 933204 | |
07-Mar-2018 | 09:34:27 | 511 | 1485.50 | XLON | 933202 | |
07-Mar-2018 | 09:32:56 | 816 | 1485.00 | XLON | 931545 | |
07-Mar-2018 | 09:30:32 | 600 | 1484.00 | XLON | 928527 | |
07-Mar-2018 | 09:30:32 | 293 | 1484.00 | XLON | 928518 | |
07-Mar-2018 | 09:27:46 | 125 | 1483.00 | XLON | 925371 | |
07-Mar-2018 | 09:25:11 | 675 | 1484.00 | XLON | 922973 | |
07-Mar-2018 | 09:25:11 | 289 | 1484.00 | XLON | 922971 | |
07-Mar-2018 | 09:23:57 | 872 | 1485.00 | XLON | 921495 | |
07-Mar-2018 | 09:20:31 | 204 | 1485.50 | XLON | 917982 | |
07-Mar-2018 | 09:20:31 | 667 | 1485.50 | XLON | 917980 | |
07-Mar-2018 | 09:20:02 | 943 | 1486.00 | XLON | 917531 | |
07-Mar-2018 | 09:17:55 | 613 | 1485.50 | XLON | 914908 | |
07-Mar-2018 | 09:16:49 | 334 | 1485.50 | XLON | 913641 | |
07-Mar-2018 | 09:16:07 | 201 | 1486.00 | XLON | 912842 | |
07-Mar-2018 | 09:16:07 | 597 | 1486.00 | XLON | 912840 | |
07-Mar-2018 | 09:16:01 | 38 | 1486.00 | XLON | 912707 | |
07-Mar-2018 | 09:15:54 | 38 | 1486.00 | XLON | 912582 | |
07-Mar-2018 | 09:15:48 | 34 | 1486.00 | XLON | 912509 | |
07-Mar-2018 | 09:14:34 | 1,146 | 1486.00 | XLON | 911201 | |
07-Mar-2018 | 09:13:18 | 1,356 | 1485.00 | XLON | 909564 | |
07-Mar-2018 | 09:10:36 | 947 | 1484.50 | XLON | 906687 | |
07-Mar-2018 | 09:03:27 | 814 | 1483.50 | XLON | 899098 | |
07-Mar-2018 | 09:01:34 | 912 | 1483.50 | XLON | 897334 | |
07-Mar-2018 | 08:54:57 | 97 | 1483.00 | XLON | 884124 | |
07-Mar-2018 | 08:54:57 | 732 | 1483.00 | XLON | 884122 | |
07-Mar-2018 | 08:54:35 | 395 | 1483.50 | XLON | 883592 | |
07-Mar-2018 | 08:54:32 | 430 | 1483.50 | XLON | 883539 | |
07-Mar-2018 | 08:53:26 | 129 | 1483.50 | XLON | 881776 | |
07-Mar-2018 | 08:51:23 | 597 | 1483.50 | XLON | 878190 | |
07-Mar-2018 | 08:51:23 | 139 | 1483.50 | XLON | 878188 | |
07-Mar-2018 | 08:51:23 | 161 | 1483.50 | XLON | 878186 | |
07-Mar-2018 | 08:47:49 | 154 | 1483.00 | XLON | 872153 | |
07-Mar-2018 | 08:47:48 | 337 | 1483.00 | XLON | 872148 | |
07-Mar-2018 | 08:47:48 | 163 | 1483.00 | XLON | 872146 | |
07-Mar-2018 | 08:47:48 | 221 | 1483.00 | XLON | 872141 | |
07-Mar-2018 | 08:44:56 | 958 | 1482.50 | XLON | 866375 | |
07-Mar-2018 | 08:44:12 | 860 | 1482.50 | XLON | 865182 | |
07-Mar-2018 | 08:39:36 | 886 | 1482.50 | XLON | 857513 | |
07-Mar-2018 | 08:37:39 | 694 | 1483.00 | XLON | 853538 | |
07-Mar-2018 | 08:37:38 | 200 | 1483.00 | XLON | 853513 | |
07-Mar-2018 | 08:34:13 | 808 | 1484.50 | XLON | 847534 | |
07-Mar-2018 | 08:34:13 | 100 | 1484.50 | XLON | 847532 | |
07-Mar-2018 | 08:34:05 | 942 | 1485.00 | XLON | 847236 | |
07-Mar-2018 | 08:31:33 | 4 | 1485.00 | XLON | 843346 | |
07-Mar-2018 | 08:31:33 | 877 | 1485.00 | XLON | 843344 | |
07-Mar-2018 | 08:30:32 | 867 | 1485.50 | XLON | 841786 | |
07-Mar-2018 | 08:30:11 | 1,026 | 1486.00 | XLON | 840969 | |
07-Mar-2018 | 08:29:58 | 1,097 | 1486.50 | XLON | 840512 | |
07-Mar-2018 | 08:25:51 | 811 | 1484.00 | XLON | 833662 | |
07-Mar-2018 | 08:20:01 | 63 | 1483.50 | XLON | 823423 | |
07-Mar-2018 | 08:20:01 | 836 | 1483.50 | XLON | 823421 | |
07-Mar-2018 | 08:17:53 | 885 | 1482.50 | XLON | 819806 | |
07-Mar-2018 | 08:17:02 | 555 | 1483.00 | XLON | 818431 | |
07-Mar-2018 | 08:17:01 | 244 | 1483.00 | XLON | 818427 | |
07-Mar-2018 | 08:13:18 | 66 | 1482.50 | XLON | 811562 | |
07-Mar-2018 | 08:13:14 | 862 | 1482.50 | XLON | 811317 | |
07-Mar-2018 | 08:11:57 | 599 | 1482.00 | XLON | 808511 | |
07-Mar-2018 | 08:11:57 | 196 | 1482.00 | XLON | 808509 | |
07-Mar-2018 | 08:11:15 | 894 | 1482.50 | XLON | 807490 | |
07-Mar-2018 | 08:10:11 | 983 | 1483.00 | XLON | 805769 | |
07-Mar-2018 | 08:10:11 | 533 | 1483.50 | XLON | 805751 | |
07-Mar-2018 | 08:10:11 | 432 | 1483.50 | XLON | 805749 | |
07-Mar-2018 | 08:05:18 | 850 | 1482.00 | XLON | 795417 | |
07-Mar-2018 | 08:02:18 | 795 | 1482.50 | XLON | 789286 | |
07-Mar-2018 | 07:59:44 | 700 | 1482.50 | XLON | 783897 | |
07-Mar-2018 | 07:59:44 | 176 | 1482.50 | XLON | 783899 | |
07-Mar-2018 | 07:59:44 | 854 | 1482.50 | XLON | 783879 | |
07-Mar-2018 | 07:52:10 | 31 | 1484.50 | XLON | 771272 | |
07-Mar-2018 | 07:52:10 | 800 | 1484.50 | XLON | 771270 | |
07-Mar-2018 | 07:52:10 | 817 | 1484.50 | XLON | 771267 | |
07-Mar-2018 | 07:50:05 | 340 | 1484.50 | XLON | 767600 | |
07-Mar-2018 | 07:50:05 | 631 | 1484.50 | XLON | 767598 | |
07-Mar-2018 | 07:46:55 | 929 | 1482.00 | XLON | 761676 | |
07-Mar-2018 | 07:44:16 | 876 | 1483.00 | XLON | 755001 | |
07-Mar-2018 | 07:44:16 | 104 | 1483.00 | XLON | 754999 | |
07-Mar-2018 | 07:42:34 | 960 | 1484.00 | XLON | 752124 | |
07-Mar-2018 | 07:40:31 | 67 | 1484.00 | XLON | 748574 | |
07-Mar-2018 | 07:39:21 | 341 | 1484.00 | XLON | 746565 | |
07-Mar-2018 | 07:39:21 | 158 | 1484.00 | XLON | 746561 | |
07-Mar-2018 | 07:39:08 | 254 | 1484.00 | XLON | 746208 | |
07-Mar-2018 | 07:39:08 | 62 | 1484.00 | XLON | 746206 | |
07-Mar-2018 | 07:39:08 | 132 | 1484.00 | XLON | 746204 | |
07-Mar-2018 | 07:39:08 | 336 | 1484.00 | XLON | 746199 | |
07-Mar-2018 | 07:39:08 | 163 | 1484.00 | XLON | 746197 | |
07-Mar-2018 | 07:39:02 | 189 | 1484.00 | XLON | 746023 | |
07-Mar-2018 | 07:38:54 | 803 | 1484.50 | XLON | 745810 | |
07-Mar-2018 | 07:33:43 | 980 | 1483.50 | XLON | 736668 | |
07-Mar-2018 | 07:32:53 | 202 | 1484.50 | XLON | 735045 | |
07-Mar-2018 | 07:32:53 | 67 | 1484.50 | XLON | 735043 | |
07-Mar-2018 | 07:32:11 | 50 | 1484.50 | XLON | 733918 | |
07-Mar-2018 | 07:32:00 | 530 | 1484.50 | XLON | 733449 | |
07-Mar-2018 | 07:31:59 | 866 | 1485.00 | XLON | 733410 | |
07-Mar-2018 | 07:31:59 | 919 | 1485.00 | XLON | 733408 | |
07-Mar-2018 | 07:30:00 | 983 | 1485.50 | XLON | 729884 | |
07-Mar-2018 | 07:25:04 | 195 | 1484.00 | XLON | 721875 | |
07-Mar-2018 | 07:25:04 | 733 | 1484.00 | XLON | 721873 | |
07-Mar-2018 | 07:23:48 | 423 | 1483.50 | XLON | 719871 | |
07-Mar-2018 | 07:23:37 | 784 | 1484.50 | XLON | 719550 | |
07-Mar-2018 | 07:23:37 | 21 | 1484.50 | XLON | 719548 | |
07-Mar-2018 | 07:21:54 | 467 | 1484.00 | XLON | 716407 | |
07-Mar-2018 | 07:21:45 | 70 | 1484.00 | XLON | 716145 | |
07-Mar-2018 | 07:21:21 | 275 | 1484.00 | XLON | 715419 | |
07-Mar-2018 | 07:21:19 | 169 | 1484.00 | XLON | 715389 | |
07-Mar-2018 | 07:19:57 | 784 | 1483.00 | XLON | 712328 | |
07-Mar-2018 | 07:19:57 | 85 | 1483.00 | XLON | 712310 | |
07-Mar-2018 | 07:19:12 | 750 | 1482.00 | XLON | 710863 | |
07-Mar-2018 | 07:18:45 | 980 | 1482.00 | XLON | 709973 | |
07-Mar-2018 | 07:18:45 | 715 | 1482.00 | XLON | 709956 | |
07-Mar-2018 | 07:18:45 | 119 | 1482.00 | XLON | 709958 | |
07-Mar-2018 | 07:18:19 | 999 | 1481.50 | XLON | 709090 | |
07-Mar-2018 | 07:18:06 | 1,039 | 1482.00 | XLON | 708589 | |
07-Mar-2018 | 07:17:54 | 128 | 1482.00 | XLON | 708233 | |
07-Mar-2018 | 07:17:54 | 29 | 1482.00 | XLON | 708231 | |
07-Mar-2018 | 07:16:53 | 858 | 1478.50 | XLON | 706587 | |
07-Mar-2018 | 07:13:43 | 364 | 1478.00 | XLON | 701444 | |
07-Mar-2018 | 07:13:43 | 583 | 1478.00 | XLON | 701442 | |
07-Mar-2018 | 07:13:03 | 55 | 1479.00 | XLON | 700268 | |
07-Mar-2018 | 07:12:36 | 34 | 1479.00 | XLON | 699509 | |
07-Mar-2018 | 07:12:36 | 52 | 1479.00 | XLON | 699507 | |
07-Mar-2018 | 07:12:30 | 92 | 1479.00 | XLON | 699290 | |
07-Mar-2018 | 07:12:18 | 310 | 1479.00 | XLON | 698938 | |
07-Mar-2018 | 07:12:09 | 53 | 1479.00 | XLON | 698626 | |
07-Mar-2018 | 07:12:09 | 43 | 1479.00 | XLON | 698624 | |
07-Mar-2018 | 07:12:03 | 50 | 1479.00 | XLON | 698313 | |
07-Mar-2018 | 07:11:58 | 135 | 1479.00 | XLON | 698100 | |
07-Mar-2018 | 07:11:58 | 49 | 1479.00 | XLON | 698098 | |
07-Mar-2018 | 07:10:53 | 816 | 1480.50 | XLON | 695989 | |
07-Mar-2018 | 07:10:49 | 410 | 1481.00 | XLON | 695788 | |
07-Mar-2018 | 07:10:46 | 46 | 1481.00 | XLON | 695647 | |
07-Mar-2018 | 07:10:41 | 76 | 1481.00 | XLON | 695491 | |
07-Mar-2018 | 07:10:41 | 339 | 1481.00 | XLON | 695489 | |
07-Mar-2018 | 07:09:58 | 803 | 1481.50 | XLON | 693606 | |
07-Mar-2018 | 07:09:56 | 62 | 1481.50 | XLON | 693558 | |
07-Mar-2018 | 07:09:47 | 94 | 1481.50 | XLON | 693251 | |
07-Mar-2018 | 07:09:47 | 95 | 1481.50 | XLON | 693249 | |
07-Mar-2018 | 07:09:47 | 48 | 1481.50 | XLON | 693253 | |
07-Mar-2018 | 07:09:27 | 684 | 1481.50 | XLON | 692575 | |
07-Mar-2018 | 07:09:27 | 33 | 1481.50 | XLON | 692573 | |
07-Mar-2018 | 07:08:44 | 902 | 1481.00 | XLON | 691255 | |
07-Mar-2018 | 07:08:06 | 154 | 1480.50 | XLON | 687445 | |
07-Mar-2018 | 07:08:06 | 526 | 1480.50 | XLON | 687443 | |
07-Mar-2018 | 07:04:45 | 381 | 1478.50 | XLON | 681235 | |
07-Mar-2018 | 07:04:43 | 435 | 1478.50 | XLON | 681185 | |
07-Mar-2018 | 07:04:30 | 908 | 1479.50 | XLON | 680804 | |
07-Mar-2018 | 07:01:00 | 707 | 1479.00 | XLON | 674006 | |
07-Mar-2018 | 07:01:00 | 43 | 1479.00 | XLON | 674003 | |
07-Mar-2018 | 07:01:00 | 173 | 1479.00 | XLON | 674001 | |
07-Mar-2018 | 07:00:38 | 817 | 1480.00 | XLON | 673227 |
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: | 7 March 2018 |
Number of ordinary shares purchased: | 183,578 |
Volume weighted average price paid per share (€): | 16.5327 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
07-Mar-2018 | 15:28:26 | 29 | 16.6 | XAMS | 1546080 | |
07-Mar-2018 | 15:28:02 | 933 | 16.595 | XAMS | 1544961 | |
07-Mar-2018 | 15:27:39 | 203 | 16.595 | XAMS | 1543718 | |
07-Mar-2018 | 15:27:39 | 866 | 16.595 | XAMS | 1543716 | |
07-Mar-2018 | 15:27:38 | 98 | 16.595 | XAMS | 1543698 | |
07-Mar-2018 | 15:27:38 | 325 | 16.595 | XAMS | 1543690 | |
07-Mar-2018 | 15:25:50 | 758 | 16.59 | XAMS | 1538001 | |
07-Mar-2018 | 15:25:50 | 755 | 16.59 | XAMS | 1537970 | |
07-Mar-2018 | 15:24:08 | 788 | 16.59 | XAMS | 1532523 | |
07-Mar-2018 | 15:23:09 | 352 | 16.605 | XAMS | 1529717 | |
07-Mar-2018 | 15:23:09 | 400 | 16.605 | XAMS | 1529715 | |
07-Mar-2018 | 15:22:43 | 792 | 16.615 | XAMS | 1528029 | |
07-Mar-2018 | 15:22:42 | 32 | 16.62 | XAMS | 1527905 | |
07-Mar-2018 | 15:22:42 | 13 | 16.62 | XAMS | 1527903 | |
07-Mar-2018 | 15:22:42 | 177 | 16.62 | XAMS | 1527901 | |
07-Mar-2018 | 15:22:42 | 425 | 16.62 | XAMS | 1527899 | |
07-Mar-2018 | 15:22:42 | 385 | 16.62 | XAMS | 1527897 | |
07-Mar-2018 | 15:22:42 | 400 | 16.62 | XAMS | 1527895 | |
07-Mar-2018 | 15:22:42 | 100 | 16.62 | XAMS | 1527893 | |
07-Mar-2018 | 15:21:41 | 201 | 16.615 | XAMS | 1525138 | |
07-Mar-2018 | 15:21:41 | 184 | 16.615 | XAMS | 1525136 | |
07-Mar-2018 | 15:21:41 | 327 | 16.615 | XAMS | 1525134 | |
07-Mar-2018 | 15:19:31 | 736 | 16.605 | XAMS | 1516673 | |
07-Mar-2018 | 15:19:31 | 1007 | 16.605 | XAMS | 1516676 | |
07-Mar-2018 | 15:19:31 | 214 | 16.605 | XAMS | 1516671 | |
07-Mar-2018 | 15:17:21 | 785 | 16.6 | XAMS | 1509681 | |
07-Mar-2018 | 15:15:11 | 723 | 16.605 | XAMS | 1502481 | |
07-Mar-2018 | 15:12:50 | 653 | 16.595 | XAMS | 1494482 | |
07-Mar-2018 | 15:11:59 | 68 | 16.605 | XAMS | 1492016 | |
07-Mar-2018 | 15:11:59 | 400 | 16.605 | XAMS | 1492014 | |
07-Mar-2018 | 15:11:59 | 285 | 16.605 | XAMS | 1492012 | |
07-Mar-2018 | 15:10:15 | 223 | 16.615 | XAMS | 1486291 | |
07-Mar-2018 | 15:10:15 | 258 | 16.615 | XAMS | 1486288 | |
07-Mar-2018 | 15:10:15 | 258 | 16.615 | XAMS | 1486286 | |
07-Mar-2018 | 15:10:15 | 673 | 16.615 | XAMS | 1486280 | |
07-Mar-2018 | 15:08:18 | 269 | 16.61 | XAMS | 1480974 | |
07-Mar-2018 | 15:08:18 | 382 | 16.61 | XAMS | 1480972 | |
07-Mar-2018 | 15:08:04 | 667 | 16.615 | XAMS | 1480206 | |
07-Mar-2018 | 15:05:24 | 734 | 16.615 | XAMS | 1473341 | |
07-Mar-2018 | 15:04:29 | 753 | 16.62 | XAMS | 1470928 | |
07-Mar-2018 | 15:03:13 | 626 | 16.615 | XAMS | 1467228 | |
07-Mar-2018 | 15:02:46 | 151 | 16.615 | XAMS | 1466048 | |
07-Mar-2018 | 15:02:45 | 376 | 16.62 | XAMS | 1466019 | |
07-Mar-2018 | 15:02:45 | 527 | 16.62 | XAMS | 1466017 | |
07-Mar-2018 | 15:02:45 | 27 | 16.62 | XAMS | 1466015 | |
07-Mar-2018 | 15:02:01 | 1302 | 16.625 | XAMS | 1464116 | |
07-Mar-2018 | 14:59:14 | 797 | 16.605 | XAMS | 1453384 | |
07-Mar-2018 | 14:57:02 | 669 | 16.6 | XAMS | 1447930 | |
07-Mar-2018 | 14:55:22 | 238 | 16.6 | XAMS | 1444032 | |
07-Mar-2018 | 14:55:22 | 504 | 16.6 | XAMS | 1444030 | |
07-Mar-2018 | 14:54:29 | 449 | 16.6 | XAMS | 1441480 | |
07-Mar-2018 | 14:54:22 | 270 | 16.6 | XAMS | 1441276 | |
07-Mar-2018 | 14:54:14 | 585 | 16.605 | XAMS | 1440883 | |
07-Mar-2018 | 14:54:14 | 59 | 16.605 | XAMS | 1440881 | |
07-Mar-2018 | 14:52:23 | 57 | 16.61 | XAMS | 1437069 | |
07-Mar-2018 | 14:52:23 | 400 | 16.61 | XAMS | 1437066 | |
07-Mar-2018 | 14:52:23 | 485 | 16.61 | XAMS | 1437064 | |
07-Mar-2018 | 14:52:23 | 643 | 16.615 | XAMS | 1437022 | |
07-Mar-2018 | 14:52:23 | 359 | 16.615 | XAMS | 1437020 | |
07-Mar-2018 | 14:49:16 | 525 | 16.605 | XAMS | 1428616 | |
07-Mar-2018 | 14:49:16 | 177 | 16.605 | XAMS | 1428614 | |
07-Mar-2018 | 14:47:53 | 68 | 16.6 | XAMS | 1425285 | |
07-Mar-2018 | 14:47:53 | 270 | 16.6 | XAMS | 1425283 | |
07-Mar-2018 | 14:47:38 | 169 | 16.6 | XAMS | 1424654 | |
07-Mar-2018 | 14:47:38 | 420 | 16.6 | XAMS | 1424652 | |
07-Mar-2018 | 14:47:38 | 189 | 16.6 | XAMS | 1424650 | |
07-Mar-2018 | 14:47:38 | 1161 | 16.6 | XAMS | 1424648 | |
07-Mar-2018 | 14:44:18 | 1177 | 16.59 | XAMS | 1416364 | |
07-Mar-2018 | 14:41:36 | 662 | 16.58 | XAMS | 1409370 | |
07-Mar-2018 | 14:38:43 | 56 | 16.585 | XAMS | 1402409 | |
07-Mar-2018 | 14:38:43 | 661 | 16.585 | XAMS | 1402407 | |
07-Mar-2018 | 14:38:43 | 679 | 16.59 | XAMS | 1402314 | |
07-Mar-2018 | 14:38:08 | 801 | 16.595 | XAMS | 1400480 | |
07-Mar-2018 | 14:37:23 | 991 | 16.595 | XAMS | 1398334 | |
07-Mar-2018 | 14:33:16 | 786 | 16.575 | XAMS | 1386320 | |
07-Mar-2018 | 14:31:12 | 156 | 16.565 | XAMS | 1380531 | |
07-Mar-2018 | 14:31:12 | 599 | 16.565 | XAMS | 1380529 | |
07-Mar-2018 | 14:30:44 | 139 | 16.57 | XAMS | 1379423 | |
07-Mar-2018 | 14:30:44 | 557 | 16.57 | XAMS | 1379421 | |
07-Mar-2018 | 14:30:39 | 780 | 16.575 | XAMS | 1379115 | |
07-Mar-2018 | 14:29:52 | 862 | 16.58 | XAMS | 1376334 | |
07-Mar-2018 | 14:27:57 | 873 | 16.58 | XAMS | 1371985 | |
07-Mar-2018 | 14:26:23 | 763 | 16.58 | XAMS | 1367973 | |
07-Mar-2018 | 14:26:23 | 699 | 16.58 | XAMS | 1367975 | |
07-Mar-2018 | 14:22:02 | 742 | 16.56 | XAMS | 1354928 | |
07-Mar-2018 | 14:20:14 | 721 | 16.55 | XAMS | 1349805 | |
07-Mar-2018 | 14:18:19 | 715 | 16.54 | XAMS | 1344728 | |
07-Mar-2018 | 14:17:50 | 783 | 16.54 | XAMS | 1343480 | |
07-Mar-2018 | 14:14:48 | 694 | 16.53 | XAMS | 1336091 | |
07-Mar-2018 | 14:14:48 | 15 | 16.53 | XAMS | 1336089 | |
07-Mar-2018 | 14:14:17 | 783 | 16.525 | XAMS | 1334905 | |
07-Mar-2018 | 14:11:15 | 729 | 16.535 | XAMS | 1327226 | |
07-Mar-2018 | 14:09:22 | 738 | 16.535 | XAMS | 1320844 | |
07-Mar-2018 | 14:08:23 | 758 | 16.535 | XAMS | 1317312 | |
07-Mar-2018 | 14:08:15 | 753 | 16.54 | XAMS | 1316711 | |
07-Mar-2018 | 14:07:58 | 72 | 16.54 | XAMS | 1315863 | |
07-Mar-2018 | 14:06:51 | 942 | 16.535 | XAMS | 1312110 | |
07-Mar-2018 | 14:05:13 | 876 | 16.535 | XAMS | 1307034 | |
07-Mar-2018 | 14:03:50 | 729 | 16.53 | XAMS | 1303313 | |
07-Mar-2018 | 13:59:36 | 664 | 16.525 | XAMS | 1288048 | |
07-Mar-2018 | 13:57:39 | 399 | 16.535 | XAMS | 1281807 | |
07-Mar-2018 | 13:57:39 | 213 | 16.535 | XAMS | 1281805 | |
07-Mar-2018 | 13:57:39 | 93 | 16.535 | XAMS | 1281803 | |
07-Mar-2018 | 13:57:27 | 444 | 16.54 | XAMS | 1281194 | |
07-Mar-2018 | 13:57:27 | 313 | 16.54 | XAMS | 1281192 | |
07-Mar-2018 | 13:54:40 | 649 | 16.55 | XAMS | 1274209 | |
07-Mar-2018 | 13:54:39 | 362 | 16.555 | XAMS | 1274081 | |
07-Mar-2018 | 13:54:39 | 400 | 16.555 | XAMS | 1274079 | |
07-Mar-2018 | 13:51:12 | 765 | 16.55 | XAMS | 1266669 | |
07-Mar-2018 | 13:49:14 | 793 | 16.545 | XAMS | 1261209 | |
07-Mar-2018 | 13:49:01 | 160 | 16.55 | XAMS | 1260653 | |
07-Mar-2018 | 13:49:01 | 537 | 16.55 | XAMS | 1260643 | |
07-Mar-2018 | 13:47:29 | 111 | 16.55 | XAMS | 1256608 | |
07-Mar-2018 | 13:47:29 | 670 | 16.55 | XAMS | 1256606 | |
07-Mar-2018 | 13:45:12 | 693 | 16.56 | XAMS | 1250414 | |
07-Mar-2018 | 13:45:12 | 11 | 16.56 | XAMS | 1250412 | |
07-Mar-2018 | 13:44:42 | 400 | 16.57 | XAMS | 1248974 | |
07-Mar-2018 | 13:44:42 | 161 | 16.57 | XAMS | 1248976 | |
07-Mar-2018 | 13:44:42 | 209 | 16.57 | XAMS | 1248972 | |
07-Mar-2018 | 13:44:11 | 11 | 16.575 | XAMS | 1247510 | |
07-Mar-2018 | 13:44:11 | 100 | 16.575 | XAMS | 1247508 | |
07-Mar-2018 | 13:44:11 | 400 | 16.575 | XAMS | 1247506 | |
07-Mar-2018 | 13:44:11 | 214 | 16.575 | XAMS | 1247504 | |
07-Mar-2018 | 13:43:24 | 665 | 16.575 | XAMS | 1245882 | |
07-Mar-2018 | 13:43:24 | 76 | 16.575 | XAMS | 1245880 | |
07-Mar-2018 | 13:40:24 | 717 | 16.565 | XAMS | 1238185 | |
07-Mar-2018 | 13:40:24 | 46 | 16.565 | XAMS | 1238183 | |
07-Mar-2018 | 13:36:29 | 780 | 16.57 | XAMS | 1229521 | |
07-Mar-2018 | 13:34:18 | 682 | 16.57 | XAMS | 1223557 | |
07-Mar-2018 | 13:34:18 | 65 | 16.57 | XAMS | 1223559 | |
07-Mar-2018 | 13:34:13 | 770 | 16.575 | XAMS | 1223091 | |
07-Mar-2018 | 13:32:03 | 674 | 16.57 | XAMS | 1216970 | |
07-Mar-2018 | 13:30:19 | 739 | 16.565 | XAMS | 1210664 | |
07-Mar-2018 | 13:29:56 | 665 | 16.575 | XAMS | 1207125 | |
07-Mar-2018 | 13:27:47 | 450 | 16.57 | XAMS | 1203428 | |
07-Mar-2018 | 13:27:47 | 225 | 16.57 | XAMS | 1203426 | |
07-Mar-2018 | 13:26:52 | 697 | 16.56 | XAMS | 1201389 | |
07-Mar-2018 | 13:25:14 | 667 | 16.555 | XAMS | 1198320 | |
07-Mar-2018 | 13:22:14 | 114 | 16.55 | XAMS | 1193029 | |
07-Mar-2018 | 13:22:14 | 530 | 16.55 | XAMS | 1193027 | |
07-Mar-2018 | 13:22:11 | 49 | 16.555 | XAMS | 1192974 | |
07-Mar-2018 | 13:22:11 | 689 | 16.555 | XAMS | 1192976 | |
07-Mar-2018 | 13:17:45 | 645 | 16.555 | XAMS | 1185352 | |
07-Mar-2018 | 13:17:41 | 729 | 16.56 | XAMS | 1185062 | |
07-Mar-2018 | 13:14:53 | 113 | 16.555 | XAMS | 1180051 | |
07-Mar-2018 | 13:14:53 | 605 | 16.555 | XAMS | 1180049 | |
07-Mar-2018 | 13:14:36 | 757 | 16.56 | XAMS | 1179588 | |
07-Mar-2018 | 13:12:22 | 785 | 16.565 | XAMS | 1176598 | |
07-Mar-2018 | 13:08:17 | 378 | 16.56 | XAMS | 1170385 | |
07-Mar-2018 | 13:08:17 | 400 | 16.56 | XAMS | 1170383 | |
07-Mar-2018 | 13:01:42 | 653 | 16.55 | XAMS | 1161081 | |
07-Mar-2018 | 13:00:37 | 687 | 16.555 | XAMS | 1159461 | |
07-Mar-2018 | 12:58:58 | 558 | 16.555 | XAMS | 1156930 | |
07-Mar-2018 | 12:58:58 | 199 | 16.555 | XAMS | 1156932 | |
07-Mar-2018 | 12:54:03 | 783 | 16.53 | XAMS | 1150985 | |
07-Mar-2018 | 12:51:21 | 745 | 16.53 | XAMS | 1147744 | |
07-Mar-2018 | 12:48:04 | 785 | 16.51 | XAMS | 1142813 | |
07-Mar-2018 | 12:47:46 | 86 | 16.515 | XAMS | 1142505 | |
07-Mar-2018 | 12:47:46 | 708 | 16.515 | XAMS | 1142503 | |
07-Mar-2018 | 12:45:39 | 734 | 16.515 | XAMS | 1140213 | |
07-Mar-2018 | 12:39:25 | 764 | 16.515 | XAMS | 1133473 | |
07-Mar-2018 | 12:38:42 | 655 | 16.51 | XAMS | 1132058 | |
07-Mar-2018 | 12:33:35 | 398 | 16.52 | XAMS | 1126565 | |
07-Mar-2018 | 12:33:35 | 41 | 16.52 | XAMS | 1126563 | |
07-Mar-2018 | 12:33:35 | 321 | 16.52 | XAMS | 1126567 | |
07-Mar-2018 | 12:33:03 | 725 | 16.525 | XAMS | 1125867 | |
07-Mar-2018 | 12:30:09 | 767 | 16.535 | XAMS | 1122047 | |
07-Mar-2018 | 12:28:12 | 8 | 16.54 | XAMS | 1119644 | |
07-Mar-2018 | 12:28:12 | 400 | 16.54 | XAMS | 1119642 | |
07-Mar-2018 | 12:28:12 | 360 | 16.54 | XAMS | 1119640 | |
07-Mar-2018 | 12:28:12 | 816 | 16.54 | XAMS | 1119614 | |
07-Mar-2018 | 12:25:00 | 972 | 16.54 | XAMS | 1115860 | |
07-Mar-2018 | 12:23:39 | 1029 | 16.535 | XAMS | 1113320 | |
07-Mar-2018 | 12:23:39 | 3 | 16.535 | XAMS | 1113318 | |
07-Mar-2018 | 12:09:39 | 743 | 16.505 | XAMS | 1096914 | |
07-Mar-2018 | 12:08:05 | 335 | 16.5 | XAMS | 1095390 | |
07-Mar-2018 | 12:08:05 | 383 | 16.5 | XAMS | 1095388 | |
07-Mar-2018 | 12:03:39 | 390 | 16.5 | XAMS | 1090916 | |
07-Mar-2018 | 12:03:39 | 373 | 16.5 | XAMS | 1090914 | |
07-Mar-2018 | 12:00:11 | 501 | 16.515 | XAMS | 1087050 | |
07-Mar-2018 | 12:00:11 | 271 | 16.515 | XAMS | 1087048 | |
07-Mar-2018 | 11:58:02 | 634 | 16.515 | XAMS | 1084614 | |
07-Mar-2018 | 11:58:02 | 80 | 16.515 | XAMS | 1084612 | |
07-Mar-2018 | 11:57:40 | 694 | 16.52 | XAMS | 1083471 | |
07-Mar-2018 | 11:57:40 | 716 | 16.52 | XAMS | 1083400 | |
07-Mar-2018 | 11:57:40 | 102 | 16.52 | XAMS | 1083385 | |
07-Mar-2018 | 11:57:34 | 470 | 16.525 | XAMS | 1083205 | |
07-Mar-2018 | 11:57:34 | 420 | 16.525 | XAMS | 1083203 | |
07-Mar-2018 | 11:50:30 | 709 | 16.51 | XAMS | 1075991 | |
07-Mar-2018 | 11:48:35 | 501 | 16.515 | XAMS | 1074149 | |
07-Mar-2018 | 11:48:35 | 244 | 16.515 | XAMS | 1074147 | |
07-Mar-2018 | 11:45:32 | 224 | 16.515 | XAMS | 1071345 | |
07-Mar-2018 | 11:45:32 | 628 | 16.515 | XAMS | 1071343 | |
07-Mar-2018 | 11:36:42 | 681 | 16.495 | XAMS | 1063388 | |
07-Mar-2018 | 11:32:54 | 787 | 16.5 | XAMS | 1059342 | |
07-Mar-2018 | 11:31:04 | 710 | 16.51 | XAMS | 1057776 | |
07-Mar-2018 | 11:25:34 | 336 | 16.505 | XAMS | 1052672 | |
07-Mar-2018 | 11:25:34 | 398 | 16.505 | XAMS | 1052670 | |
07-Mar-2018 | 11:21:32 | 653 | 16.505 | XAMS | 1048824 | |
07-Mar-2018 | 11:20:12 | 749 | 16.51 | XAMS | 1047592 | |
07-Mar-2018 | 11:16:32 | 695 | 16.51 | XAMS | 1043574 | |
07-Mar-2018 | 11:14:53 | 240 | 16.515 | XAMS | 1041647 | |
07-Mar-2018 | 11:14:53 | 400 | 16.515 | XAMS | 1041645 | |
07-Mar-2018 | 11:11:05 | 671 | 16.5 | XAMS | 1037923 | |
07-Mar-2018 | 11:11:05 | 49 | 16.5 | XAMS | 1037921 | |
07-Mar-2018 | 11:04:56 | 451 | 16.475 | XAMS | 1031745 | |
07-Mar-2018 | 11:04:56 | 256 | 16.475 | XAMS | 1031743 | |
07-Mar-2018 | 11:02:27 | 687 | 16.475 | XAMS | 1028785 | |
07-Mar-2018 | 11:01:05 | 740 | 16.47 | XAMS | 1026297 | |
07-Mar-2018 | 11:00:00 | 659 | 16.465 | XAMS | 1023323 | |
07-Mar-2018 | 10:58:17 | 739 | 16.47 | XAMS | 1020670 | |
07-Mar-2018 | 10:56:47 | 514 | 16.47 | XAMS | 1019209 | |
07-Mar-2018 | 10:56:47 | 252 | 16.47 | XAMS | 1019207 | |
07-Mar-2018 | 10:52:22 | 281 | 16.465 | XAMS | 1015202 | |
07-Mar-2018 | 10:52:22 | 381 | 16.465 | XAMS | 1015200 | |
07-Mar-2018 | 10:50:21 | 378 | 16.465 | XAMS | 1013417 | |
07-Mar-2018 | 10:50:21 | 400 | 16.465 | XAMS | 1013415 | |
07-Mar-2018 | 10:47:02 | 656 | 16.455 | XAMS | 1010848 | |
07-Mar-2018 | 10:43:10 | 369 | 16.46 | XAMS | 1007366 | |
07-Mar-2018 | 10:43:10 | 400 | 16.46 | XAMS | 1007364 | |
07-Mar-2018 | 10:43:10 | 783 | 16.46 | XAMS | 1007354 | |
07-Mar-2018 | 10:35:58 | 244 | 16.46 | XAMS | 1001417 | |
07-Mar-2018 | 10:35:58 | 400 | 16.46 | XAMS | 1001415 | |
07-Mar-2018 | 10:35:47 | 704 | 16.465 | XAMS | 1001249 | |
07-Mar-2018 | 10:33:07 | 642 | 16.465 | XAMS | 998686 | |
07-Mar-2018 | 10:29:52 | 680 | 16.475 | XAMS | 995156 | |
07-Mar-2018 | 10:26:47 | 770 | 16.475 | XAMS | 992337 | |
07-Mar-2018 | 10:25:14 | 270 | 16.47 | XAMS | 990914 | |
07-Mar-2018 | 10:25:14 | 476 | 16.47 | XAMS | 990912 | |
07-Mar-2018 | 10:17:25 | 767 | 16.46 | XAMS | 982009 | |
07-Mar-2018 | 10:16:03 | 671 | 16.46 | XAMS | 980614 | |
07-Mar-2018 | 10:16:03 | 60 | 16.46 | XAMS | 980612 | |
07-Mar-2018 | 10:16:03 | 295 | 16.46 | XAMS | 980610 | |
07-Mar-2018 | 10:15:31 | 451 | 16.46 | XAMS | 980059 | |
07-Mar-2018 | 10:09:01 | 794 | 16.435 | XAMS | 971318 | |
07-Mar-2018 | 10:07:05 | 670 | 16.465 | XAMS | 968873 | |
07-Mar-2018 | 10:04:06 | 689 | 16.47 | XAMS | 966050 | |
07-Mar-2018 | 10:01:38 | 638 | 16.475 | XAMS | 963020 | |
07-Mar-2018 | 09:59:21 | 514 | 16.48 | XAMS | 959905 | |
07-Mar-2018 | 09:59:13 | 188 | 16.48 | XAMS | 959778 | |
07-Mar-2018 | 09:54:50 | 216 | 16.48 | XAMS | 953301 | |
07-Mar-2018 | 09:54:50 | 522 | 16.48 | XAMS | 953299 | |
07-Mar-2018 | 09:51:44 | 728 | 16.5 | XAMS | 950374 | |
07-Mar-2018 | 09:50:24 | 21 | 16.5 | XAMS | 949307 | |
07-Mar-2018 | 09:50:24 | 679 | 16.5 | XAMS | 949305 | |
07-Mar-2018 | 09:47:46 | 777 | 16.51 | XAMS | 946422 | |
07-Mar-2018 | 09:46:25 | 666 | 16.51 | XAMS | 945081 | |
07-Mar-2018 | 09:41:06 | 137 | 16.51 | XAMS | 939953 | |
07-Mar-2018 | 09:41:06 | 631 | 16.51 | XAMS | 939951 | |
07-Mar-2018 | 09:39:11 | 662 | 16.515 | XAMS | 937940 | |
07-Mar-2018 | 09:33:47 | 449 | 16.515 | XAMS | 932467 | |
07-Mar-2018 | 09:33:47 | 239 | 16.515 | XAMS | 932465 | |
07-Mar-2018 | 09:33:05 | 729 | 16.51 | XAMS | 931683 | |
07-Mar-2018 | 09:29:09 | 756 | 16.505 | XAMS | 926974 | |
07-Mar-2018 | 09:25:12 | 456 | 16.5 | XAMS | 922992 | |
07-Mar-2018 | 09:25:12 | 230 | 16.5 | XAMS | 922990 | |
07-Mar-2018 | 09:22:53 | 17 | 16.51 | XAMS | 920672 | |
07-Mar-2018 | 09:22:53 | 773 | 16.51 | XAMS | 920670 | |
07-Mar-2018 | 09:20:02 | 264 | 16.52 | XAMS | 917546 | |
07-Mar-2018 | 09:20:02 | 374 | 16.52 | XAMS | 917544 | |
07-Mar-2018 | 09:17:26 | 280 | 16.525 | XAMS | 914173 | |
07-Mar-2018 | 09:17:26 | 400 | 16.525 | XAMS | 914171 | |
07-Mar-2018 | 09:16:57 | 340 | 16.525 | XAMS | 913732 | |
07-Mar-2018 | 09:16:57 | 379 | 16.525 | XAMS | 913730 | |
07-Mar-2018 | 09:15:48 | 283 | 16.525 | XAMS | 912507 | |
07-Mar-2018 | 09:15:48 | 400 | 16.525 | XAMS | 912505 | |
07-Mar-2018 | 09:14:55 | 74 | 16.52 | XAMS | 911595 | |
07-Mar-2018 | 09:14:55 | 717 | 16.52 | XAMS | 911593 | |
07-Mar-2018 | 09:13:27 | 384 | 16.51 | XAMS | 909757 | |
07-Mar-2018 | 09:13:27 | 398 | 16.51 | XAMS | 909755 | |
07-Mar-2018 | 09:08:36 | 789 | 16.5 | XAMS | 904405 | |
07-Mar-2018 | 09:06:30 | 489 | 16.49 | XAMS | 901840 | |
07-Mar-2018 | 09:06:30 | 344 | 16.49 | XAMS | 901838 | |
07-Mar-2018 | 09:01:34 | 764 | 16.49 | XAMS | 897279 | |
07-Mar-2018 | 08:54:40 | 796 | 16.485 | XAMS | 883707 | |
07-Mar-2018 | 08:54:28 | 700 | 16.49 | XAMS | 883373 | |
07-Mar-2018 | 08:51:23 | 351 | 16.49 | XAMS | 878184 | |
07-Mar-2018 | 08:51:23 | 416 | 16.49 | XAMS | 878182 | |
07-Mar-2018 | 08:47:00 | 692 | 16.48 | XAMS | 870650 | |
07-Mar-2018 | 08:46:53 | 710 | 16.485 | XAMS | 870521 | |
07-Mar-2018 | 08:46:00 | 563 | 16.49 | XAMS | 868691 | |
07-Mar-2018 | 08:46:00 | 201 | 16.49 | XAMS | 868693 | |
07-Mar-2018 | 08:44:09 | 769 | 16.475 | XAMS | 865083 | |
07-Mar-2018 | 08:38:30 | 599 | 16.47 | XAMS | 855425 | |
07-Mar-2018 | 08:38:30 | 153 | 16.47 | XAMS | 855423 | |
07-Mar-2018 | 08:37:18 | 400 | 16.48 | XAMS | 852907 | |
07-Mar-2018 | 08:37:18 | 147 | 16.48 | XAMS | 852909 | |
07-Mar-2018 | 08:36:34 | 186 | 16.48 | XAMS | 851336 | |
07-Mar-2018 | 08:34:07 | 695 | 16.5 | XAMS | 847353 | |
07-Mar-2018 | 08:32:53 | 768 | 16.5 | XAMS | 845578 | |
07-Mar-2018 | 08:30:19 | 695 | 16.515 | XAMS | 841330 | |
07-Mar-2018 | 08:29:24 | 524 | 16.515 | XAMS | 839707 | |
07-Mar-2018 | 08:29:24 | 248 | 16.515 | XAMS | 839705 | |
07-Mar-2018 | 08:26:43 | 698 | 16.51 | XAMS | 835731 | |
07-Mar-2018 | 08:25:51 | 300 | 16.5 | XAMS | 833664 | |
07-Mar-2018 | 08:25:51 | 340 | 16.5 | XAMS | 833666 | |
07-Mar-2018 | 08:22:32 | 12 | 16.48 | XAMS | 827490 | |
07-Mar-2018 | 08:22:32 | 640 | 16.48 | XAMS | 827488 | |
07-Mar-2018 | 08:19:15 | 714 | 16.49 | XAMS | 822338 | |
07-Mar-2018 | 08:17:53 | 714 | 16.49 | XAMS | 819800 | |
07-Mar-2018 | 08:16:56 | 287 | 16.5 | XAMS | 818203 | |
07-Mar-2018 | 08:16:56 | 404 | 16.5 | XAMS | 818201 | |
07-Mar-2018 | 08:13:18 | 705 | 16.495 | XAMS | 811560 | |
07-Mar-2018 | 08:11:10 | 706 | 16.5 | XAMS | 807295 | |
07-Mar-2018 | 08:10:54 | 700 | 16.505 | XAMS | 806838 | |
07-Mar-2018 | 08:10:16 | 568 | 16.51 | XAMS | 805861 | |
07-Mar-2018 | 08:10:16 | 249 | 16.51 | XAMS | 805859 | |
07-Mar-2018 | 08:10:11 | 718 | 16.515 | XAMS | 805742 | |
07-Mar-2018 | 08:05:09 | 341 | 16.5 | XAMS | 795078 | |
07-Mar-2018 | 08:05:09 | 448 | 16.5 | XAMS | 795076 | |
07-Mar-2018 | 08:02:23 | 765 | 16.505 | XAMS | 789411 | |
07-Mar-2018 | 07:59:35 | 771 | 16.51 | XAMS | 783455 | |
07-Mar-2018 | 07:58:43 | 681 | 16.51 | XAMS | 782116 | |
07-Mar-2018 | 07:54:35 | 259 | 16.51 | XAMS | 774920 | |
07-Mar-2018 | 07:54:35 | 379 | 16.51 | XAMS | 774918 | |
07-Mar-2018 | 07:52:07 | 672 | 16.53 | XAMS | 771175 | |
07-Mar-2018 | 07:52:07 | 80 | 16.53 | XAMS | 771173 | |
07-Mar-2018 | 07:51:15 | 693 | 16.525 | XAMS | 769906 | |
07-Mar-2018 | 07:50:38 | 783 | 16.53 | XAMS | 768873 | |
07-Mar-2018 | 07:46:36 | 247 | 16.51 | XAMS | 761182 | |
07-Mar-2018 | 07:46:36 | 400 | 16.51 | XAMS | 761180 | |
07-Mar-2018 | 07:46:36 | 83 | 16.51 | XAMS | 761178 | |
07-Mar-2018 | 07:42:35 | 466 | 16.52 | XAMS | 752210 | |
07-Mar-2018 | 07:42:35 | 228 | 16.52 | XAMS | 752208 | |
07-Mar-2018 | 07:41:25 | 6 | 16.52 | XAMS | 749882 | |
07-Mar-2018 | 07:41:25 | 400 | 16.52 | XAMS | 749880 | |
07-Mar-2018 | 07:41:25 | 364 | 16.52 | XAMS | 749878 | |
07-Mar-2018 | 07:39:08 | 181 | 16.52 | XAMS | 746157 | |
07-Mar-2018 | 07:39:08 | 237 | 16.52 | XAMS | 746161 | |
07-Mar-2018 | 07:39:08 | 369 | 16.52 | XAMS | 746159 | |
07-Mar-2018 | 07:38:54 | 681 | 16.525 | XAMS | 745798 | |
07-Mar-2018 | 07:35:22 | 746 | 16.505 | XAMS | 739678 | |
07-Mar-2018 | 07:34:02 | 468 | 16.52 | XAMS | 737357 | |
07-Mar-2018 | 07:34:02 | 286 | 16.52 | XAMS | 737355 | |
07-Mar-2018 | 07:33:43 | 137 | 16.525 | XAMS | 736664 | |
07-Mar-2018 | 07:33:43 | 190 | 16.525 | XAMS | 736662 | |
07-Mar-2018 | 07:33:43 | 331 | 16.525 | XAMS | 736660 | |
07-Mar-2018 | 07:32:53 | 639 | 16.53 | XAMS | 735060 | |
07-Mar-2018 | 07:32:53 | 728 | 16.535 | XAMS | 735047 | |
07-Mar-2018 | 07:32:00 | 789 | 16.54 | XAMS | 733436 | |
07-Mar-2018 | 07:31:55 | 862 | 16.545 | XAMS | 733285 | |
07-Mar-2018 | 07:28:24 | 709 | 16.515 | XAMS | 727293 | |
07-Mar-2018 | 07:25:56 | 663 | 16.5 | XAMS | 723315 | |
07-Mar-2018 | 07:25:04 | 777 | 16.52 | XAMS | 721871 | |
07-Mar-2018 | 07:24:53 | 658 | 16.525 | XAMS | 721535 | |
07-Mar-2018 | 07:22:10 | 76 | 16.52 | XAMS | 717079 | |
07-Mar-2018 | 07:22:10 | 647 | 16.52 | XAMS | 717077 | |
07-Mar-2018 | 07:21:54 | 311 | 16.525 | XAMS | 716405 | |
07-Mar-2018 | 07:21:54 | 458 | 16.525 | XAMS | 716403 | |
07-Mar-2018 | 07:21:12 | 712 | 16.525 | XAMS | 715210 | |
07-Mar-2018 | 07:19:57 | 826 | 16.51 | XAMS | 712330 | |
07-Mar-2018 | 07:19:56 | 719 | 16.515 | XAMS | 712304 | |
07-Mar-2018 | 07:19:11 | 851 | 16.505 | XAMS | 710830 | |
07-Mar-2018 | 07:18:45 | 165 | 16.505 | XAMS | 709962 | |
07-Mar-2018 | 07:18:45 | 705 | 16.505 | XAMS | 709960 | |
07-Mar-2018 | 07:18:06 | 1069 | 16.505 | XAMS | 708591 | |
07-Mar-2018 | 07:16:53 | 453 | 16.465 | XAMS | 706557 | |
07-Mar-2018 | 07:16:53 | 339 | 16.465 | XAMS | 706555 | |
07-Mar-2018 | 07:12:59 | 700 | 16.475 | XAMS | 700130 | |
07-Mar-2018 | 07:11:44 | 289 | 16.475 | XAMS | 697688 | |
07-Mar-2018 | 07:11:44 | 472 | 16.475 | XAMS | 697686 | |
07-Mar-2018 | 07:10:58 | 647 | 16.485 | XAMS | 696090 | |
07-Mar-2018 | 07:10:58 | 49 | 16.485 | XAMS | 696092 | |
07-Mar-2018 | 07:10:49 | 707 | 16.495 | XAMS | 695790 | |
07-Mar-2018 | 07:09:58 | 775 | 16.495 | XAMS | 693604 | |
07-Mar-2018 | 07:09:51 | 403 | 16.5 | XAMS | 693327 | |
07-Mar-2018 | 07:09:51 | 393 | 16.5 | XAMS | 693325 | |
07-Mar-2018 | 07:05:06 | 646 | 16.48 | XAMS | 681970 | |
07-Mar-2018 | 07:04:39 | 328 | 16.49 | XAMS | 681051 | |
07-Mar-2018 | 07:04:39 | 461 | 16.49 | XAMS | 681049 | |
07-Mar-2018 | 07:01:00 | 221 | 16.49 | XAMS | 674011 | |
07-Mar-2018 | 07:01:00 | 653 | 16.49 | XAMS | 674009 | |
07-Mar-2018 | 07:00:43 | 489 | 16.49 | XAMS | 673356 |
Related Shares:
Relx