22nd Mar 2018 17:46
22 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 207,526 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1451.9999 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,275,899 ordinary shares in treasury, and has 1,055,632,361 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 8,198,113 shares.
RELX NV announces that today it purchased through UBS Limited 184,772 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.5250 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,864,396 ordinary shares in treasury, and has 940,304,652 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 7,301,296 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: | 22 March 2018 |
Number of ordinary shares purchased: | 207,526 |
Volume weighted average price paid per share (p): | 1451.9999 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
22-Mar-2018 | 15:27:59 | 769 | 1452.00 | XLON | 1324759 | |
22-Mar-2018 | 15:27:39 | 600 | 1452.00 | XLON | 1323470 | |
22-Mar-2018 | 15:27:39 | 173 | 1452.00 | XLON | 1323472 | |
22-Mar-2018 | 15:27:39 | 823 | 1452.00 | XLON | 1323468 | |
22-Mar-2018 | 15:26:48 | 743 | 1453.00 | XLON | 1320494 | |
22-Mar-2018 | 15:26:46 | 620 | 1453.50 | XLON | 1320252 | |
22-Mar-2018 | 15:25:05 | 749 | 1453.00 | XLON | 1315354 | |
22-Mar-2018 | 15:25:05 | 499 | 1453.00 | XLON | 1315352 | |
22-Mar-2018 | 15:25:04 | 748 | 1453.50 | XLON | 1315268 | |
22-Mar-2018 | 15:24:49 | 200 | 1453.00 | XLON | 1314530 | |
22-Mar-2018 | 15:24:33 | 653 | 1453.50 | XLON | 1313353 | |
22-Mar-2018 | 15:24:28 | 31 | 1453.00 | XLON | 1312853 | |
22-Mar-2018 | 15:22:38 | 407 | 1453.00 | XLON | 1306817 | |
22-Mar-2018 | 15:22:38 | 851 | 1453.00 | XLON | 1306815 | |
22-Mar-2018 | 15:22:34 | 638 | 1453.50 | XLON | 1306535 | |
22-Mar-2018 | 15:19:57 | 649 | 1452.00 | XLON | 1297187 | |
22-Mar-2018 | 15:19:06 | 318 | 1452.00 | XLON | 1294350 | |
22-Mar-2018 | 15:19:06 | 281 | 1452.00 | XLON | 1294348 | |
22-Mar-2018 | 15:19:06 | 29 | 1452.00 | XLON | 1294346 | |
22-Mar-2018 | 15:18:29 | 913 | 1452.50 | XLON | 1292126 | |
22-Mar-2018 | 15:17:05 | 742 | 1452.00 | XLON | 1286761 | |
22-Mar-2018 | 15:15:03 | 718 | 1450.50 | XLON | 1278662 | |
22-Mar-2018 | 15:15:03 | 646 | 1450.50 | XLON | 1278648 | |
22-Mar-2018 | 15:13:31 | 650 | 1451.00 | XLON | 1273845 | |
22-Mar-2018 | 15:13:31 | 363 | 1451.00 | XLON | 1273847 | |
22-Mar-2018 | 15:13:31 | 347 | 1451.00 | XLON | 1273834 | |
22-Mar-2018 | 15:13:31 | 986 | 1451.00 | XLON | 1273832 | |
22-Mar-2018 | 15:13:31 | 331 | 1451.00 | XLON | 1273836 | |
22-Mar-2018 | 15:10:46 | 1,111 | 1451.50 | XLON | 1266692 | |
22-Mar-2018 | 15:08:51 | 1,248 | 1451.00 | XLON | 1261232 | |
22-Mar-2018 | 15:05:41 | 882 | 1449.50 | XLON | 1253451 | |
22-Mar-2018 | 15:05:08 | 1,285 | 1450.00 | XLON | 1251744 | |
22-Mar-2018 | 15:01:03 | 732 | 1449.50 | XLON | 1239466 | |
22-Mar-2018 | 15:00:50 | 619 | 1450.00 | XLON | 1238330 | |
22-Mar-2018 | 15:00:50 | 108 | 1450.00 | XLON | 1238328 | |
22-Mar-2018 | 14:59:53 | 1,234 | 1450.50 | XLON | 1235329 | |
22-Mar-2018 | 14:59:39 | 857 | 1451.00 | XLON | 1234504 | |
22-Mar-2018 | 14:59:39 | 103 | 1451.00 | XLON | 1234502 | |
22-Mar-2018 | 14:59:39 | 240 | 1451.00 | XLON | 1234508 | |
22-Mar-2018 | 14:59:39 | 411 | 1451.00 | XLON | 1234506 | |
22-Mar-2018 | 14:54:03 | 635 | 1450.50 | XLON | 1223017 | |
22-Mar-2018 | 14:52:39 | 442 | 1450.50 | XLON | 1220270 | |
22-Mar-2018 | 14:52:39 | 206 | 1450.50 | XLON | 1220268 | |
22-Mar-2018 | 14:51:36 | 652 | 1451.00 | XLON | 1218159 | |
22-Mar-2018 | 14:51:30 | 866 | 1451.50 | XLON | 1217924 | |
22-Mar-2018 | 14:50:50 | 708 | 1452.00 | XLON | 1216150 | |
22-Mar-2018 | 14:50:50 | 944 | 1452.00 | XLON | 1216148 | |
22-Mar-2018 | 14:45:40 | 619 | 1452.00 | XLON | 1204302 | |
22-Mar-2018 | 14:45:03 | 175 | 1452.50 | XLON | 1202529 | |
22-Mar-2018 | 14:45:03 | 636 | 1452.50 | XLON | 1202531 | |
22-Mar-2018 | 14:44:59 | 320 | 1452.50 | XLON | 1202231 | |
22-Mar-2018 | 14:44:50 | 300 | 1452.50 | XLON | 1201908 | |
22-Mar-2018 | 14:43:43 | 667 | 1452.50 | XLON | 1198946 | |
22-Mar-2018 | 14:43:43 | 250 | 1452.50 | XLON | 1198944 | |
22-Mar-2018 | 14:43:43 | 27 | 1452.50 | XLON | 1198942 | |
22-Mar-2018 | 14:41:58 | 770 | 1452.50 | XLON | 1194237 | |
22-Mar-2018 | 14:40:28 | 179 | 1453.00 | XLON | 1190368 | |
22-Mar-2018 | 14:40:28 | 536 | 1453.00 | XLON | 1190366 | |
22-Mar-2018 | 14:40:28 | 661 | 1453.00 | XLON | 1190364 | |
22-Mar-2018 | 14:36:22 | 491 | 1453.00 | XLON | 1180840 | |
22-Mar-2018 | 14:36:22 | 265 | 1453.00 | XLON | 1180838 | |
22-Mar-2018 | 14:36:19 | 676 | 1453.50 | XLON | 1180793 | |
22-Mar-2018 | 14:34:18 | 355 | 1454.00 | XLON | 1175589 | |
22-Mar-2018 | 14:34:18 | 258 | 1454.00 | XLON | 1175587 | |
22-Mar-2018 | 14:32:37 | 38 | 1453.50 | XLON | 1171778 | |
22-Mar-2018 | 14:32:37 | 742 | 1453.50 | XLON | 1171776 | |
22-Mar-2018 | 14:32:37 | 1,183 | 1453.50 | XLON | 1171685 | |
22-Mar-2018 | 14:32:00 | 1,974 | 1454.00 | XLON | 1170348 | |
22-Mar-2018 | 14:28:03 | 711 | 1452.00 | XLON | 1161727 | |
22-Mar-2018 | 14:28:03 | 336 | 1452.00 | XLON | 1161725 | |
22-Mar-2018 | 14:28:03 | 314 | 1452.00 | XLON | 1161723 | |
22-Mar-2018 | 14:28:03 | 399 | 1452.00 | XLON | 1161721 | |
22-Mar-2018 | 14:27:29 | 113 | 1452.00 | XLON | 1160668 | |
22-Mar-2018 | 14:27:29 | 277 | 1452.00 | XLON | 1160670 | |
22-Mar-2018 | 14:25:55 | 500 | 1452.00 | XLON | 1157664 | |
22-Mar-2018 | 14:22:06 | 1,221 | 1452.00 | XLON | 1148091 | |
22-Mar-2018 | 14:21:44 | 418 | 1452.50 | XLON | 1147266 | |
22-Mar-2018 | 14:21:44 | 301 | 1452.50 | XLON | 1147264 | |
22-Mar-2018 | 14:21:44 | 316 | 1452.50 | XLON | 1147261 | |
22-Mar-2018 | 14:21:44 | 343 | 1452.50 | XLON | 1147259 | |
22-Mar-2018 | 14:21:44 | 72 | 1452.50 | XLON | 1147256 | |
22-Mar-2018 | 14:21:44 | 124 | 1452.50 | XLON | 1147254 | |
22-Mar-2018 | 14:21:44 | 616 | 1452.50 | XLON | 1147251 | |
22-Mar-2018 | 14:21:44 | 712 | 1452.50 | XLON | 1147249 | |
22-Mar-2018 | 14:14:00 | 694 | 1452.00 | XLON | 1132522 | |
22-Mar-2018 | 14:14:00 | 430 | 1452.00 | XLON | 1132520 | |
22-Mar-2018 | 14:13:55 | 53 | 1452.00 | XLON | 1132416 | |
22-Mar-2018 | 14:13:55 | 255 | 1452.00 | XLON | 1132414 | |
22-Mar-2018 | 14:13:55 | 958 | 1452.00 | XLON | 1132412 | |
22-Mar-2018 | 14:13:49 | 124 | 1452.00 | XLON | 1132314 | |
22-Mar-2018 | 14:11:26 | 491 | 1451.50 | XLON | 1127807 | |
22-Mar-2018 | 14:11:26 | 724 | 1451.50 | XLON | 1127805 | |
22-Mar-2018 | 14:11:01 | 181 | 1451.50 | XLON | 1126733 | |
22-Mar-2018 | 14:07:50 | 520 | 1451.00 | XLON | 1120229 | |
22-Mar-2018 | 14:07:50 | 293 | 1451.00 | XLON | 1120227 | |
22-Mar-2018 | 14:06:28 | 769 | 1451.00 | XLON | 1117698 | |
22-Mar-2018 | 14:05:51 | 858 | 1451.00 | XLON | 1116533 | |
22-Mar-2018 | 14:04:05 | 269 | 1451.50 | XLON | 1113503 | |
22-Mar-2018 | 14:04:05 | 555 | 1451.50 | XLON | 1113499 | |
22-Mar-2018 | 14:00:48 | 670 | 1450.50 | XLON | 1107165 | |
22-Mar-2018 | 13:59:39 | 720 | 1450.00 | XLON | 1102621 | |
22-Mar-2018 | 13:57:49 | 42 | 1449.50 | XLON | 1098923 | |
22-Mar-2018 | 13:57:49 | 569 | 1449.50 | XLON | 1098901 | |
22-Mar-2018 | 13:57:46 | 938 | 1450.00 | XLON | 1098694 | |
22-Mar-2018 | 13:57:39 | 323 | 1450.50 | XLON | 1098380 | |
22-Mar-2018 | 13:57:39 | 1,056 | 1450.50 | XLON | 1098378 | |
22-Mar-2018 | 13:56:47 | 488 | 1451.00 | XLON | 1096017 | |
22-Mar-2018 | 13:56:47 | 479 | 1451.00 | XLON | 1096015 | |
22-Mar-2018 | 13:56:47 | 1,027 | 1451.00 | XLON | 1096019 | |
22-Mar-2018 | 13:53:33 | 747 | 1450.50 | XLON | 1089235 | |
22-Mar-2018 | 13:51:45 | 1,044 | 1450.50 | XLON | 1084781 | |
22-Mar-2018 | 13:46:59 | 708 | 1448.00 | XLON | 1072918 | |
22-Mar-2018 | 13:46:59 | 81 | 1448.00 | XLON | 1072916 | |
22-Mar-2018 | 13:46:59 | 343 | 1448.00 | XLON | 1072914 | |
22-Mar-2018 | 13:46:59 | 281 | 1448.00 | XLON | 1072912 | |
22-Mar-2018 | 13:45:36 | 691 | 1448.50 | XLON | 1069788 | |
22-Mar-2018 | 13:42:44 | 722 | 1449.00 | XLON | 1061754 | |
22-Mar-2018 | 13:42:24 | 606 | 1449.50 | XLON | 1061070 | |
22-Mar-2018 | 13:40:05 | 687 | 1450.50 | XLON | 1056550 | |
22-Mar-2018 | 13:39:48 | 709 | 1451.00 | XLON | 1055820 | |
22-Mar-2018 | 13:37:53 | 657 | 1450.50 | XLON | 1051933 | |
22-Mar-2018 | 13:36:30 | 636 | 1451.00 | XLON | 1048398 | |
22-Mar-2018 | 13:35:06 | 668 | 1451.50 | XLON | 1045656 | |
22-Mar-2018 | 13:34:11 | 716 | 1452.00 | XLON | 1043158 | |
22-Mar-2018 | 13:34:11 | 994 | 1452.00 | XLON | 1043140 | |
22-Mar-2018 | 13:34:00 | 528 | 1452.50 | XLON | 1042684 | |
22-Mar-2018 | 13:34:00 | 158 | 1452.50 | XLON | 1042682 | |
22-Mar-2018 | 13:34:00 | 424 | 1452.50 | XLON | 1042680 | |
22-Mar-2018 | 13:30:49 | 258 | 1452.50 | XLON | 1036524 | |
22-Mar-2018 | 13:27:36 | 682 | 1452.00 | XLON | 1029483 | |
22-Mar-2018 | 13:24:34 | 631 | 1452.00 | XLON | 1023714 | |
22-Mar-2018 | 13:24:07 | 702 | 1452.50 | XLON | 1022901 | |
22-Mar-2018 | 13:21:57 | 681 | 1453.50 | XLON | 1019061 | |
22-Mar-2018 | 13:21:06 | 742 | 1454.00 | XLON | 1017740 | |
22-Mar-2018 | 13:20:50 | 782 | 1454.50 | XLON | 1017064 | |
22-Mar-2018 | 13:20:23 | 714 | 1455.00 | XLON | 1016169 | |
22-Mar-2018 | 13:16:34 | 143 | 1455.00 | XLON | 1008728 | |
22-Mar-2018 | 13:16:34 | 649 | 1455.00 | XLON | 1008678 | |
22-Mar-2018 | 13:16:34 | 600 | 1455.00 | XLON | 1008674 | |
22-Mar-2018 | 13:16:34 | 770 | 1455.00 | XLON | 1008672 | |
22-Mar-2018 | 13:10:15 | 164 | 1454.50 | XLON | 995994 | |
22-Mar-2018 | 13:10:15 | 380 | 1454.50 | XLON | 995992 | |
22-Mar-2018 | 13:10:14 | 83 | 1454.50 | XLON | 995965 | |
22-Mar-2018 | 13:09:32 | 731 | 1454.50 | XLON | 994969 | |
22-Mar-2018 | 13:09:32 | 345 | 1454.50 | XLON | 994967 | |
22-Mar-2018 | 13:09:32 | 382 | 1454.50 | XLON | 994965 | |
22-Mar-2018 | 13:06:40 | 821 | 1454.50 | XLON | 989925 | |
22-Mar-2018 | 13:06:31 | 767 | 1455.00 | XLON | 989604 | |
22-Mar-2018 | 13:04:43 | 670 | 1455.00 | XLON | 986599 | |
22-Mar-2018 | 13:02:29 | 1,192 | 1453.50 | XLON | 982383 | |
22-Mar-2018 | 13:02:29 | 642 | 1454.00 | XLON | 982349 | |
22-Mar-2018 | 13:02:29 | 1,808 | 1454.00 | XLON | 982347 | |
22-Mar-2018 | 12:56:32 | 1,054 | 1453.00 | XLON | 971126 | |
22-Mar-2018 | 12:52:49 | 213 | 1452.50 | XLON | 964180 | |
22-Mar-2018 | 12:52:49 | 900 | 1452.50 | XLON | 964178 | |
22-Mar-2018 | 12:52:49 | 1,331 | 1453.00 | XLON | 964172 | |
22-Mar-2018 | 12:52:49 | 109 | 1453.00 | XLON | 964174 | |
22-Mar-2018 | 12:48:39 | 781 | 1449.50 | XLON | 957530 | |
22-Mar-2018 | 12:46:29 | 641 | 1449.50 | XLON | 954020 | |
22-Mar-2018 | 12:46:29 | 718 | 1449.50 | XLON | 954018 | |
22-Mar-2018 | 12:45:03 | 713 | 1449.50 | XLON | 951160 | |
22-Mar-2018 | 12:43:45 | 349 | 1449.00 | XLON | 949170 | |
22-Mar-2018 | 12:43:45 | 38 | 1449.00 | XLON | 949168 | |
22-Mar-2018 | 12:43:45 | 710 | 1449.00 | XLON | 949166 | |
22-Mar-2018 | 12:42:03 | 714 | 1449.00 | XLON | 945976 | |
22-Mar-2018 | 12:42:03 | 824 | 1449.00 | XLON | 945974 | |
22-Mar-2018 | 12:32:22 | 632 | 1447.00 | XLON | 927238 | |
22-Mar-2018 | 12:31:11 | 650 | 1447.50 | XLON | 923677 | |
22-Mar-2018 | 12:31:11 | 734 | 1447.50 | XLON | 923675 | |
22-Mar-2018 | 12:30:10 | 55 | 1447.50 | XLON | 921402 | |
22-Mar-2018 | 12:30:10 | 179 | 1447.50 | XLON | 921400 | |
22-Mar-2018 | 12:30:10 | 490 | 1447.50 | XLON | 921398 | |
22-Mar-2018 | 12:28:59 | 643 | 1448.00 | XLON | 918092 | |
22-Mar-2018 | 12:25:30 | 683 | 1448.00 | XLON | 914264 | |
22-Mar-2018 | 12:24:11 | 459 | 1448.00 | XLON | 912754 | |
22-Mar-2018 | 12:24:11 | 139 | 1448.00 | XLON | 912752 | |
22-Mar-2018 | 12:24:11 | 94 | 1448.00 | XLON | 912750 | |
22-Mar-2018 | 12:22:11 | 717 | 1448.00 | XLON | 910619 | |
22-Mar-2018 | 12:19:47 | 718 | 1448.00 | XLON | 907905 | |
22-Mar-2018 | 12:14:55 | 458 | 1447.00 | XLON | 903083 | |
22-Mar-2018 | 12:14:55 | 217 | 1447.00 | XLON | 903085 | |
22-Mar-2018 | 12:13:58 | 633 | 1447.00 | XLON | 901774 | |
22-Mar-2018 | 12:13:53 | 713 | 1447.50 | XLON | 901672 | |
22-Mar-2018 | 12:13:02 | 780 | 1448.00 | XLON | 900538 | |
22-Mar-2018 | 12:11:57 | 644 | 1448.50 | XLON | 899583 | |
22-Mar-2018 | 12:11:57 | 70 | 1448.50 | XLON | 899581 | |
22-Mar-2018 | 12:07:58 | 643 | 1448.50 | XLON | 895417 | |
22-Mar-2018 | 12:06:56 | 643 | 1448.50 | XLON | 894211 | |
22-Mar-2018 | 12:06:56 | 149 | 1448.50 | XLON | 894209 | |
22-Mar-2018 | 12:00:49 | 491 | 1448.50 | XLON | 886379 | |
22-Mar-2018 | 12:00:49 | 324 | 1448.50 | XLON | 886377 | |
22-Mar-2018 | 11:57:21 | 649 | 1448.50 | XLON | 882707 | |
22-Mar-2018 | 11:56:49 | 674 | 1448.50 | XLON | 881961 | |
22-Mar-2018 | 11:49:24 | 616 | 1447.00 | XLON | 872898 | |
22-Mar-2018 | 11:47:48 | 747 | 1447.50 | XLON | 870303 | |
22-Mar-2018 | 11:45:04 | 729 | 1447.50 | XLON | 867160 | |
22-Mar-2018 | 11:45:04 | 683 | 1447.50 | XLON | 867157 | |
22-Mar-2018 | 11:43:17 | 625 | 1448.00 | XLON | 865142 | |
22-Mar-2018 | 11:39:44 | 665 | 1448.00 | XLON | 859581 | |
22-Mar-2018 | 11:39:44 | 243 | 1448.00 | XLON | 859579 | |
22-Mar-2018 | 11:39:44 | 381 | 1448.00 | XLON | 859577 | |
22-Mar-2018 | 11:36:52 | 527 | 1447.00 | XLON | 855930 | |
22-Mar-2018 | 11:36:52 | 121 | 1447.00 | XLON | 855928 | |
22-Mar-2018 | 11:34:18 | 687 | 1447.00 | XLON | 852885 | |
22-Mar-2018 | 11:32:23 | 281 | 1447.50 | XLON | 850819 | |
22-Mar-2018 | 11:32:21 | 1 | 1447.50 | XLON | 850779 | |
22-Mar-2018 | 11:32:21 | 355 | 1447.50 | XLON | 850781 | |
22-Mar-2018 | 11:32:20 | 1 | 1447.50 | XLON | 850751 | |
22-Mar-2018 | 11:32:20 | 600 | 1447.50 | XLON | 850749 | |
22-Mar-2018 | 11:30:19 | 273 | 1447.50 | XLON | 848228 | |
22-Mar-2018 | 11:30:19 | 455 | 1447.50 | XLON | 848226 | |
22-Mar-2018 | 11:28:55 | 314 | 1447.00 | XLON | 846189 | |
22-Mar-2018 | 11:28:55 | 300 | 1447.00 | XLON | 846187 | |
22-Mar-2018 | 11:26:35 | 149 | 1447.50 | XLON | 843856 | |
22-Mar-2018 | 11:26:35 | 534 | 1447.50 | XLON | 843854 | |
22-Mar-2018 | 11:24:13 | 706 | 1447.50 | XLON | 841375 | |
22-Mar-2018 | 11:22:20 | 625 | 1447.00 | XLON | 839448 | |
22-Mar-2018 | 11:22:06 | 690 | 1447.50 | XLON | 839228 | |
22-Mar-2018 | 11:18:31 | 487 | 1448.00 | XLON | 835695 | |
22-Mar-2018 | 11:18:14 | 132 | 1448.00 | XLON | 835470 | |
22-Mar-2018 | 11:16:20 | 640 | 1447.00 | XLON | 833671 | |
22-Mar-2018 | 11:14:19 | 527 | 1447.00 | XLON | 831412 | |
22-Mar-2018 | 11:14:19 | 190 | 1447.00 | XLON | 831410 | |
22-Mar-2018 | 11:14:15 | 695 | 1447.50 | XLON | 831302 | |
22-Mar-2018 | 11:13:36 | 817 | 1448.00 | XLON | 830719 | |
22-Mar-2018 | 11:12:08 | 620 | 1447.50 | XLON | 829393 | |
22-Mar-2018 | 11:07:48 | 665 | 1447.00 | XLON | 825066 | |
22-Mar-2018 | 11:05:06 | 650 | 1446.00 | XLON | 822414 | |
22-Mar-2018 | 11:04:43 | 910 | 1446.50 | XLON | 821991 | |
22-Mar-2018 | 11:02:30 | 304 | 1444.50 | XLON | 819516 | |
22-Mar-2018 | 11:02:30 | 693 | 1444.50 | XLON | 819514 | |
22-Mar-2018 | 10:59:59 | 27 | 1445.00 | XLON | 816334 | |
22-Mar-2018 | 10:59:59 | 656 | 1445.00 | XLON | 816332 | |
22-Mar-2018 | 10:59:59 | 64 | 1445.00 | XLON | 816330 | |
22-Mar-2018 | 10:57:32 | 922 | 1444.50 | XLON | 813238 | |
22-Mar-2018 | 10:57:21 | 820 | 1444.50 | XLON | 813085 | |
22-Mar-2018 | 10:49:51 | 79 | 1444.00 | XLON | 807025 | |
22-Mar-2018 | 10:49:51 | 587 | 1444.00 | XLON | 807023 | |
22-Mar-2018 | 10:46:01 | 681 | 1445.00 | XLON | 803157 | |
22-Mar-2018 | 10:44:20 | 742 | 1446.50 | XLON | 801816 | |
22-Mar-2018 | 10:42:19 | 706 | 1447.50 | XLON | 800151 | |
22-Mar-2018 | 10:40:07 | 639 | 1447.50 | XLON | 798482 | |
22-Mar-2018 | 10:37:39 | 675 | 1448.00 | XLON | 796126 | |
22-Mar-2018 | 10:35:05 | 675 | 1448.00 | XLON | 793936 | |
22-Mar-2018 | 10:35:04 | 642 | 1448.50 | XLON | 793907 | |
22-Mar-2018 | 10:33:16 | 715 | 1449.00 | XLON | 792404 | |
22-Mar-2018 | 10:32:44 | 234 | 1449.50 | XLON | 791996 | |
22-Mar-2018 | 10:32:43 | 275 | 1449.50 | XLON | 791993 | |
22-Mar-2018 | 10:32:43 | 170 | 1449.50 | XLON | 791991 | |
22-Mar-2018 | 10:31:42 | 747 | 1449.50 | XLON | 791123 | |
22-Mar-2018 | 10:27:59 | 653 | 1450.50 | XLON | 787241 | |
22-Mar-2018 | 10:26:04 | 73 | 1450.50 | XLON | 785708 | |
22-Mar-2018 | 10:26:04 | 637 | 1450.50 | XLON | 785706 | |
22-Mar-2018 | 10:21:40 | 665 | 1451.00 | XLON | 781585 | |
22-Mar-2018 | 10:21:12 | 700 | 1451.50 | XLON | 781046 | |
22-Mar-2018 | 10:18:39 | 169 | 1451.50 | XLON | 778801 | |
22-Mar-2018 | 10:18:39 | 650 | 1451.50 | XLON | 778799 | |
22-Mar-2018 | 10:18:39 | 990 | 1451.50 | XLON | 778791 | |
22-Mar-2018 | 10:15:55 | 696 | 1450.00 | XLON | 776497 | |
22-Mar-2018 | 10:15:55 | 322 | 1450.00 | XLON | 776495 | |
22-Mar-2018 | 10:07:43 | 607 | 1449.00 | XLON | 769737 | |
22-Mar-2018 | 10:07:08 | 559 | 1449.50 | XLON | 769233 | |
22-Mar-2018 | 10:05:19 | 42 | 1449.50 | XLON | 767946 | |
22-Mar-2018 | 10:04:01 | 588 | 1450.00 | XLON | 766136 | |
22-Mar-2018 | 10:03:36 | 34 | 1450.00 | XLON | 765809 | |
22-Mar-2018 | 10:02:54 | 744 | 1450.50 | XLON | 764313 | |
22-Mar-2018 | 09:56:46 | 720 | 1450.50 | XLON | 758278 | |
22-Mar-2018 | 09:55:03 | 691 | 1450.50 | XLON | 756481 | |
22-Mar-2018 | 09:53:34 | 711 | 1450.50 | XLON | 753851 | |
22-Mar-2018 | 09:50:43 | 486 | 1450.50 | XLON | 749109 | |
22-Mar-2018 | 09:50:43 | 250 | 1450.50 | XLON | 749102 | |
22-Mar-2018 | 09:49:31 | 709 | 1450.50 | XLON | 746931 | |
22-Mar-2018 | 09:48:36 | 682 | 1451.00 | XLON | 745892 | |
22-Mar-2018 | 09:47:42 | 558 | 1451.50 | XLON | 744957 | |
22-Mar-2018 | 09:47:42 | 81 | 1451.50 | XLON | 744955 | |
22-Mar-2018 | 09:46:03 | 654 | 1452.00 | XLON | 743191 | |
22-Mar-2018 | 09:44:50 | 641 | 1452.00 | XLON | 742093 | |
22-Mar-2018 | 09:40:21 | 749 | 1452.50 | XLON | 738331 | |
22-Mar-2018 | 09:38:09 | 653 | 1452.50 | XLON | 736123 | |
22-Mar-2018 | 09:36:54 | 662 | 1453.00 | XLON | 735046 | |
22-Mar-2018 | 09:32:50 | 708 | 1452.50 | XLON | 731311 | |
22-Mar-2018 | 09:28:04 | 694 | 1453.00 | XLON | 727275 | |
22-Mar-2018 | 09:28:04 | 676 | 1453.00 | XLON | 727267 | |
22-Mar-2018 | 09:24:11 | 691 | 1453.00 | XLON | 724177 | |
22-Mar-2018 | 09:23:54 | 619 | 1453.50 | XLON | 723720 | |
22-Mar-2018 | 09:20:32 | 17 | 1453.50 | XLON | 720555 | |
22-Mar-2018 | 09:19:51 | 605 | 1453.50 | XLON | 720073 | |
22-Mar-2018 | 09:17:19 | 736 | 1453.00 | XLON | 717105 | |
22-Mar-2018 | 09:16:05 | 648 | 1453.50 | XLON | 715458 | |
22-Mar-2018 | 09:15:11 | 706 | 1454.00 | XLON | 714402 | |
22-Mar-2018 | 09:15:05 | 715 | 1454.50 | XLON | 714292 | |
22-Mar-2018 | 09:10:02 | 28 | 1453.00 | XLON | 709214 | |
22-Mar-2018 | 09:10:02 | 797 | 1453.00 | XLON | 709216 | |
22-Mar-2018 | 09:10:02 | 663 | 1453.00 | XLON | 709212 | |
22-Mar-2018 | 09:09:33 | 56 | 1453.00 | XLON | 708818 | |
22-Mar-2018 | 09:09:33 | 682 | 1453.00 | XLON | 708815 | |
22-Mar-2018 | 09:06:35 | 708 | 1453.00 | XLON | 705749 | |
22-Mar-2018 | 09:00:35 | 608 | 1452.00 | XLON | 699104 | |
22-Mar-2018 | 08:59:48 | 5 | 1452.00 | XLON | 698387 | |
22-Mar-2018 | 08:55:59 | 60 | 1451.50 | XLON | 691404 | |
22-Mar-2018 | 08:55:59 | 550 | 1451.50 | XLON | 691402 | |
22-Mar-2018 | 08:53:00 | 410 | 1452.00 | XLON | 686670 | |
22-Mar-2018 | 08:53:00 | 336 | 1452.00 | XLON | 686672 | |
22-Mar-2018 | 08:52:04 | 7 | 1452.50 | XLON | 685226 | |
22-Mar-2018 | 08:52:04 | 359 | 1452.50 | XLON | 685224 | |
22-Mar-2018 | 08:52:04 | 380 | 1452.50 | XLON | 685222 | |
22-Mar-2018 | 08:47:54 | 737 | 1452.50 | XLON | 678486 | |
22-Mar-2018 | 08:47:32 | 270 | 1452.50 | XLON | 677905 | |
22-Mar-2018 | 08:47:32 | 128 | 1452.50 | XLON | 677903 | |
22-Mar-2018 | 08:47:32 | 591 | 1452.50 | XLON | 677901 | |
22-Mar-2018 | 08:47:10 | 488 | 1453.00 | XLON | 677399 | |
22-Mar-2018 | 08:47:10 | 552 | 1453.00 | XLON | 677397 | |
22-Mar-2018 | 08:37:48 | 715 | 1451.00 | XLON | 663907 | |
22-Mar-2018 | 08:35:32 | 658 | 1450.00 | XLON | 659813 | |
22-Mar-2018 | 08:35:13 | 670 | 1450.50 | XLON | 659230 | |
22-Mar-2018 | 08:30:20 | 608 | 1450.00 | XLON | 652222 | |
22-Mar-2018 | 08:30:00 | 637 | 1451.50 | XLON | 651645 | |
22-Mar-2018 | 08:30:00 | 52 | 1451.50 | XLON | 651643 | |
22-Mar-2018 | 08:28:06 | 741 | 1451.50 | XLON | 647340 | |
22-Mar-2018 | 08:27:44 | 348 | 1452.50 | XLON | 646458 | |
22-Mar-2018 | 08:27:44 | 252 | 1452.50 | XLON | 646456 | |
22-Mar-2018 | 08:24:08 | 662 | 1454.50 | XLON | 641736 | |
22-Mar-2018 | 08:23:41 | 639 | 1455.50 | XLON | 640887 | |
22-Mar-2018 | 08:22:57 | 630 | 1456.00 | XLON | 639931 | |
22-Mar-2018 | 08:20:02 | 268 | 1454.50 | XLON | 636207 | |
22-Mar-2018 | 08:20:02 | 81 | 1454.50 | XLON | 636209 | |
22-Mar-2018 | 08:20:02 | 109 | 1454.50 | XLON | 636211 | |
22-Mar-2018 | 08:20:02 | 190 | 1454.50 | XLON | 636205 | |
22-Mar-2018 | 08:19:37 | 262 | 1455.00 | XLON | 635530 | |
22-Mar-2018 | 08:19:37 | 464 | 1455.00 | XLON | 635528 | |
22-Mar-2018 | 08:16:26 | 659 | 1457.00 | XLON | 630725 | |
22-Mar-2018 | 08:13:57 | 689 | 1458.50 | XLON | 625702 | |
22-Mar-2018 | 08:12:29 | 677 | 1458.50 | XLON | 623525 | |
22-Mar-2018 | 08:09:32 | 709 | 1458.50 | XLON | 619187 | |
22-Mar-2018 | 08:09:07 | 194 | 1459.50 | XLON | 618401 | |
22-Mar-2018 | 08:09:07 | 541 | 1459.50 | XLON | 618399 | |
22-Mar-2018 | 08:08:25 | 711 | 1460.00 | XLON | 617408 | |
22-Mar-2018 | 08:06:18 | 44 | 1459.50 | XLON | 614730 | |
22-Mar-2018 | 08:05:16 | 594 | 1460.00 | XLON | 613075 | |
22-Mar-2018 | 08:05:16 | 65 | 1460.00 | XLON | 613073 | |
22-Mar-2018 | 08:04:57 | 623 | 1460.50 | XLON | 612667 | |
22-Mar-2018 | 08:04:12 | 658 | 1460.50 | XLON | 610895 | |
22-Mar-2018 | 08:01:11 | 742 | 1460.50 | XLON | 606624 | |
22-Mar-2018 | 07:59:17 | 740 | 1461.00 | XLON | 603711 | |
22-Mar-2018 | 07:53:09 | 600 | 1459.50 | XLON | 593897 | |
22-Mar-2018 | 07:52:06 | 728 | 1461.00 | XLON | 592477 | |
22-Mar-2018 | 07:50:59 | 665 | 1462.50 | XLON | 590542 | |
22-Mar-2018 | 07:49:57 | 648 | 1462.50 | XLON | 588903 | |
22-Mar-2018 | 07:49:46 | 871 | 1463.00 | XLON | 588658 | |
22-Mar-2018 | 07:49:46 | 828 | 1463.50 | XLON | 588633 | |
22-Mar-2018 | 07:44:30 | 134 | 1460.50 | XLON | 580765 | |
22-Mar-2018 | 07:44:14 | 560 | 1461.00 | XLON | 580447 | |
22-Mar-2018 | 07:44:14 | 112 | 1461.00 | XLON | 580445 | |
22-Mar-2018 | 07:42:10 | 721 | 1461.00 | XLON | 577814 | |
22-Mar-2018 | 07:41:48 | 767 | 1461.50 | XLON | 577270 | |
22-Mar-2018 | 07:41:39 | 777 | 1462.00 | XLON | 577080 | |
22-Mar-2018 | 07:39:01 | 715 | 1461.50 | XLON | 573275 | |
22-Mar-2018 | 07:38:08 | 542 | 1461.00 | XLON | 571858 | |
22-Mar-2018 | 07:37:58 | 260 | 1461.00 | XLON | 571638 | |
22-Mar-2018 | 07:37:47 | 627 | 1461.50 | XLON | 571320 | |
22-Mar-2018 | 07:36:05 | 692 | 1460.00 | XLON | 569041 | |
22-Mar-2018 | 07:36:05 | 123 | 1460.00 | XLON | 569043 | |
22-Mar-2018 | 07:32:47 | 661 | 1458.50 | XLON | 564364 | |
22-Mar-2018 | 07:32:47 | 711 | 1458.50 | XLON | 564362 | |
22-Mar-2018 | 07:31:36 | 265 | 1458.00 | XLON | 562940 | |
22-Mar-2018 | 07:31:36 | 150 | 1458.00 | XLON | 562938 | |
22-Mar-2018 | 07:31:32 | 292 | 1458.00 | XLON | 562867 | |
22-Mar-2018 | 07:30:02 | 706 | 1456.50 | XLON | 560737 | |
22-Mar-2018 | 07:28:59 | 565 | 1456.50 | XLON | 559206 | |
22-Mar-2018 | 07:28:59 | 152 | 1456.50 | XLON | 559204 | |
22-Mar-2018 | 07:28:37 | 1,034 | 1457.00 | XLON | 558600 | |
22-Mar-2018 | 07:28:37 | 43 | 1457.00 | XLON | 558598 | |
22-Mar-2018 | 07:28:18 | 891 | 1457.00 | XLON | 558078 | |
22-Mar-2018 | 07:25:51 | 110 | 1456.50 | XLON | 554633 | |
22-Mar-2018 | 07:25:51 | 588 | 1456.50 | XLON | 554635 | |
22-Mar-2018 | 07:24:12 | 889 | 1454.00 | XLON | 551911 | |
22-Mar-2018 | 07:23:50 | 736 | 1454.50 | XLON | 551507 | |
22-Mar-2018 | 07:20:41 | 127 | 1453.00 | XLON | 547138 | |
22-Mar-2018 | 07:20:41 | 556 | 1453.00 | XLON | 547135 | |
22-Mar-2018 | 07:20:37 | 683 | 1453.50 | XLON | 546974 | |
22-Mar-2018 | 07:20:00 | 690 | 1454.00 | XLON | 545983 | |
22-Mar-2018 | 07:18:41 | 353 | 1455.00 | XLON | 544174 | |
22-Mar-2018 | 07:18:41 | 309 | 1455.00 | XLON | 544172 | |
22-Mar-2018 | 07:18:41 | 693 | 1455.50 | XLON | 544159 | |
22-Mar-2018 | 07:18:00 | 764 | 1455.50 | XLON | 543262 |
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: | 22 March 2018 |
Number of ordinary shares purchased: | 184,772 |
Volume weighted average price paid per share (€): | 16.5250 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
22-Mar-2018 | 15:28:00 | 171 | 16.525 | XAMS | 1324898 | |
22-Mar-2018 | 15:28:00 | 360 | 16.525 | XAMS | 1324895 | |
22-Mar-2018 | 15:27:45 | 487 | 16.525 | XAMS | 1323680 | |
22-Mar-2018 | 15:27:45 | 132 | 16.525 | XAMS | 1323678 | |
22-Mar-2018 | 15:27:45 | 621 | 16.525 | XAMS | 1323676 | |
22-Mar-2018 | 15:26:48 | 646 | 16.54 | XAMS | 1320498 | |
22-Mar-2018 | 15:26:21 | 629 | 16.545 | XAMS | 1319345 | |
22-Mar-2018 | 15:25:06 | 178 | 16.545 | XAMS | 1315501 | |
22-Mar-2018 | 15:25:06 | 160 | 16.545 | XAMS | 1315499 | |
22-Mar-2018 | 15:25:06 | 300 | 16.545 | XAMS | 1315497 | |
22-Mar-2018 | 15:24:33 | 318 | 16.55 | XAMS | 1313377 | |
22-Mar-2018 | 15:24:33 | 253 | 16.55 | XAMS | 1313360 | |
22-Mar-2018 | 15:24:10 | 50 | 16.55 | XAMS | 1311682 | |
22-Mar-2018 | 15:24:10 | 506 | 16.55 | XAMS | 1311680 | |
22-Mar-2018 | 15:22:41 | 448 | 16.55 | XAMS | 1306980 | |
22-Mar-2018 | 15:22:41 | 124 | 16.55 | XAMS | 1306982 | |
22-Mar-2018 | 15:22:22 | 155 | 16.55 | XAMS | 1305789 | |
22-Mar-2018 | 15:22:22 | 400 | 16.55 | XAMS | 1305787 | |
22-Mar-2018 | 15:22:22 | 615 | 16.55 | XAMS | 1305785 | |
22-Mar-2018 | 15:22:22 | 400 | 16.55 | XAMS | 1305783 | |
22-Mar-2018 | 15:20:34 | 528 | 16.54 | XAMS | 1299968 | |
22-Mar-2018 | 15:19:57 | 190 | 16.535 | XAMS | 1297185 | |
22-Mar-2018 | 15:19:57 | 400 | 16.535 | XAMS | 1297183 | |
22-Mar-2018 | 15:18:29 | 125 | 16.545 | XAMS | 1292130 | |
22-Mar-2018 | 15:18:29 | 400 | 16.545 | XAMS | 1292128 | |
22-Mar-2018 | 15:18:29 | 237 | 16.545 | XAMS | 1292124 | |
22-Mar-2018 | 15:18:29 | 400 | 16.545 | XAMS | 1292122 | |
22-Mar-2018 | 15:18:19 | 1017 | 16.55 | XAMS | 1291549 | |
22-Mar-2018 | 15:18:00 | 400 | 16.545 | XAMS | 1290355 | |
22-Mar-2018 | 15:18:00 | 219 | 16.545 | XAMS | 1290357 | |
22-Mar-2018 | 15:15:04 | 36 | 16.505 | XAMS | 1279429 | |
22-Mar-2018 | 15:13:48 | 500 | 16.51 | XAMS | 1274644 | |
22-Mar-2018 | 15:13:48 | 678 | 16.51 | XAMS | 1274636 | |
22-Mar-2018 | 15:13:02 | 678 | 16.515 | XAMS | 1272187 | |
22-Mar-2018 | 15:10:46 | 588 | 16.52 | XAMS | 1266690 | |
22-Mar-2018 | 15:09:02 | 607 | 16.51 | XAMS | 1261911 | |
22-Mar-2018 | 15:08:52 | 217 | 16.515 | XAMS | 1261256 | |
22-Mar-2018 | 15:08:52 | 391 | 16.515 | XAMS | 1261254 | |
22-Mar-2018 | 15:08:52 | 9 | 16.515 | XAMS | 1261252 | |
22-Mar-2018 | 15:08:52 | 720 | 16.515 | XAMS | 1261250 | |
22-Mar-2018 | 15:05:10 | 98 | 16.5 | XAMS | 1251948 | |
22-Mar-2018 | 15:05:08 | 378 | 16.5 | XAMS | 1251792 | |
22-Mar-2018 | 15:05:08 | 171 | 16.5 | XAMS | 1251790 | |
22-Mar-2018 | 15:05:08 | 47 | 16.5 | XAMS | 1251746 | |
22-Mar-2018 | 15:05:08 | 146 | 16.5 | XAMS | 1251748 | |
22-Mar-2018 | 15:05:08 | 366 | 16.5 | XAMS | 1251750 | |
22-Mar-2018 | 15:03:46 | 220 | 16.49 | XAMS | 1248569 | |
22-Mar-2018 | 15:03:46 | 347 | 16.49 | XAMS | 1248567 | |
22-Mar-2018 | 15:02:23 | 533 | 16.48 | XAMS | 1245013 | |
22-Mar-2018 | 15:01:01 | 93 | 16.49 | XAMS | 1239216 | |
22-Mar-2018 | 15:01:01 | 448 | 16.49 | XAMS | 1239214 | |
22-Mar-2018 | 15:00:19 | 615 | 16.495 | XAMS | 1237049 | |
22-Mar-2018 | 14:59:21 | 577 | 16.505 | XAMS | 1233447 | |
22-Mar-2018 | 14:59:06 | 622 | 16.51 | XAMS | 1232718 | |
22-Mar-2018 | 14:59:06 | 572 | 16.51 | XAMS | 1232716 | |
22-Mar-2018 | 14:57:08 | 104 | 16.505 | XAMS | 1228761 | |
22-Mar-2018 | 14:57:08 | 660 | 16.505 | XAMS | 1228759 | |
22-Mar-2018 | 14:54:14 | 613 | 16.5 | XAMS | 1223389 | |
22-Mar-2018 | 14:52:41 | 595 | 16.5 | XAMS | 1220357 | |
22-Mar-2018 | 14:51:39 | 631 | 16.5 | XAMS | 1218271 | |
22-Mar-2018 | 14:50:58 | 563 | 16.51 | XAMS | 1216552 | |
22-Mar-2018 | 14:50:24 | 381 | 16.515 | XAMS | 1215226 | |
22-Mar-2018 | 14:50:24 | 180 | 16.515 | XAMS | 1215224 | |
22-Mar-2018 | 14:50:24 | 37 | 16.515 | XAMS | 1215222 | |
22-Mar-2018 | 14:48:05 | 613 | 16.5 | XAMS | 1209908 | |
22-Mar-2018 | 14:48:04 | 590 | 16.5 | XAMS | 1209750 | |
22-Mar-2018 | 14:48:04 | 107 | 16.5 | XAMS | 1209748 | |
22-Mar-2018 | 14:47:55 | 100 | 16.5 | XAMS | 1209516 | |
22-Mar-2018 | 14:47:35 | 400 | 16.5 | XAMS | 1208719 | |
22-Mar-2018 | 14:45:48 | 45 | 16.505 | XAMS | 1204711 | |
22-Mar-2018 | 14:45:48 | 180 | 16.505 | XAMS | 1204709 | |
22-Mar-2018 | 14:45:48 | 216 | 16.505 | XAMS | 1204707 | |
22-Mar-2018 | 14:45:44 | 209 | 16.505 | XAMS | 1204543 | |
22-Mar-2018 | 14:45:06 | 598 | 16.51 | XAMS | 1202653 | |
22-Mar-2018 | 14:42:33 | 558 | 16.505 | XAMS | 1195641 | |
22-Mar-2018 | 14:42:08 | 135 | 16.51 | XAMS | 1194588 | |
22-Mar-2018 | 14:42:08 | 400 | 16.51 | XAMS | 1194586 | |
22-Mar-2018 | 14:42:08 | 52 | 16.51 | XAMS | 1194583 | |
22-Mar-2018 | 14:40:45 | 233 | 16.51 | XAMS | 1191005 | |
22-Mar-2018 | 14:40:34 | 66 | 16.51 | XAMS | 1190557 | |
22-Mar-2018 | 14:40:34 | 400 | 16.51 | XAMS | 1190555 | |
22-Mar-2018 | 14:40:28 | 707 | 16.515 | XAMS | 1190362 | |
22-Mar-2018 | 14:39:05 | 28 | 16.52 | XAMS | 1186626 | |
22-Mar-2018 | 14:39:05 | 400 | 16.52 | XAMS | 1186624 | |
22-Mar-2018 | 14:37:27 | 273 | 16.52 | XAMS | 1183071 | |
22-Mar-2018 | 14:36:19 | 574 | 16.525 | XAMS | 1180795 | |
22-Mar-2018 | 14:34:18 | 166 | 16.525 | XAMS | 1175593 | |
22-Mar-2018 | 14:34:18 | 392 | 16.525 | XAMS | 1175591 | |
22-Mar-2018 | 14:32:52 | 311 | 16.52 | XAMS | 1172471 | |
22-Mar-2018 | 14:32:52 | 306 | 16.52 | XAMS | 1172473 | |
22-Mar-2018 | 14:32:52 | 116 | 16.52 | XAMS | 1172456 | |
22-Mar-2018 | 14:32:52 | 553 | 16.52 | XAMS | 1172454 | |
22-Mar-2018 | 14:32:27 | 613 | 16.525 | XAMS | 1171467 | |
22-Mar-2018 | 14:32:27 | 558 | 16.525 | XAMS | 1171465 | |
22-Mar-2018 | 14:28:52 | 524 | 16.5 | XAMS | 1163342 | |
22-Mar-2018 | 14:27:18 | 613 | 16.505 | XAMS | 1160354 | |
22-Mar-2018 | 14:27:18 | 192 | 16.505 | XAMS | 1160352 | |
22-Mar-2018 | 14:26:57 | 370 | 16.505 | XAMS | 1159589 | |
22-Mar-2018 | 14:25:51 | 275 | 16.505 | XAMS | 1157439 | |
22-Mar-2018 | 14:25:51 | 400 | 16.505 | XAMS | 1157437 | |
22-Mar-2018 | 14:25:51 | 402 | 16.505 | XAMS | 1157411 | |
22-Mar-2018 | 14:25:51 | 371 | 16.505 | XAMS | 1157409 | |
22-Mar-2018 | 14:21:44 | 234 | 16.505 | XAMS | 1147357 | |
22-Mar-2018 | 14:21:44 | 355 | 16.505 | XAMS | 1147355 | |
22-Mar-2018 | 14:21:38 | 608 | 16.51 | XAMS | 1147066 | |
22-Mar-2018 | 14:19:50 | 613 | 16.515 | XAMS | 1144060 | |
22-Mar-2018 | 14:19:43 | 616 | 16.515 | XAMS | 1143796 | |
22-Mar-2018 | 14:18:42 | 205 | 16.515 | XAMS | 1142057 | |
22-Mar-2018 | 14:18:42 | 700 | 16.515 | XAMS | 1142055 | |
22-Mar-2018 | 14:18:42 | 633 | 16.515 | XAMS | 1142047 | |
22-Mar-2018 | 14:18:42 | 937 | 16.515 | XAMS | 1142045 | |
22-Mar-2018 | 14:18:40 | 18 | 16.515 | XAMS | 1141922 | |
22-Mar-2018 | 14:14:35 | 597 | 16.505 | XAMS | 1133870 | |
22-Mar-2018 | 14:11:31 | 190 | 16.505 | XAMS | 1127999 | |
22-Mar-2018 | 14:11:31 | 708 | 16.505 | XAMS | 1127995 | |
22-Mar-2018 | 14:11:26 | 574 | 16.51 | XAMS | 1127801 | |
22-Mar-2018 | 14:09:27 | 459 | 16.5 | XAMS | 1123420 | |
22-Mar-2018 | 14:09:27 | 98 | 16.5 | XAMS | 1123418 | |
22-Mar-2018 | 14:08:07 | 700 | 16.5 | XAMS | 1120828 | |
22-Mar-2018 | 14:08:07 | 258 | 16.5 | XAMS | 1120826 | |
22-Mar-2018 | 14:08:07 | 203 | 16.5 | XAMS | 1120820 | |
22-Mar-2018 | 14:08:07 | 180 | 16.5 | XAMS | 1120824 | |
22-Mar-2018 | 14:08:07 | 197 | 16.5 | XAMS | 1120822 | |
22-Mar-2018 | 14:08:05 | 400 | 16.5 | XAMS | 1120696 | |
22-Mar-2018 | 14:06:31 | 568 | 16.49 | XAMS | 1117766 | |
22-Mar-2018 | 14:05:00 | 1002 | 16.49 | XAMS | 1114863 | |
22-Mar-2018 | 14:04:05 | 529 | 16.495 | XAMS | 1113495 | |
22-Mar-2018 | 14:04:05 | 1032 | 16.495 | XAMS | 1113493 | |
22-Mar-2018 | 13:56:57 | 569 | 16.485 | XAMS | 1096501 | |
22-Mar-2018 | 13:56:57 | 693 | 16.485 | XAMS | 1096469 | |
22-Mar-2018 | 13:56:47 | 273 | 16.49 | XAMS | 1096023 | |
22-Mar-2018 | 13:56:47 | 360 | 16.49 | XAMS | 1096021 | |
22-Mar-2018 | 13:55:19 | 519 | 16.49 | XAMS | 1093216 | |
22-Mar-2018 | 13:53:33 | 180 | 16.485 | XAMS | 1089239 | |
22-Mar-2018 | 13:53:33 | 360 | 16.485 | XAMS | 1089237 | |
22-Mar-2018 | 13:53:33 | 54 | 16.485 | XAMS | 1089241 | |
22-Mar-2018 | 13:52:20 | 744 | 16.475 | XAMS | 1086390 | |
22-Mar-2018 | 13:52:03 | 552 | 16.48 | XAMS | 1085393 | |
22-Mar-2018 | 13:52:03 | 483 | 16.48 | XAMS | 1085391 | |
22-Mar-2018 | 13:52:03 | 226 | 16.48 | XAMS | 1085389 | |
22-Mar-2018 | 13:52:03 | 1158 | 16.48 | XAMS | 1085385 | |
22-Mar-2018 | 13:52:03 | 851 | 16.48 | XAMS | 1085383 | |
22-Mar-2018 | 13:51:45 | 1208 | 16.485 | XAMS | 1084779 | |
22-Mar-2018 | 13:49:38 | 742 | 16.465 | XAMS | 1079512 | |
22-Mar-2018 | 13:46:59 | 179 | 16.455 | XAMS | 1072937 | |
22-Mar-2018 | 13:46:59 | 215 | 16.455 | XAMS | 1072929 | |
22-Mar-2018 | 13:46:59 | 400 | 16.455 | XAMS | 1072927 | |
22-Mar-2018 | 13:45:24 | 542 | 16.475 | XAMS | 1069220 | |
22-Mar-2018 | 13:45:24 | 560 | 16.475 | XAMS | 1069214 | |
22-Mar-2018 | 13:43:30 | 390 | 16.475 | XAMS | 1063976 | |
22-Mar-2018 | 13:43:30 | 105 | 16.475 | XAMS | 1063978 | |
22-Mar-2018 | 13:43:30 | 46 | 16.475 | XAMS | 1063974 | |
22-Mar-2018 | 13:42:26 | 637 | 16.49 | XAMS | 1061188 | |
22-Mar-2018 | 13:40:45 | 155 | 16.495 | XAMS | 1057937 | |
22-Mar-2018 | 13:40:35 | 400 | 16.495 | XAMS | 1057593 | |
22-Mar-2018 | 13:40:21 | 205 | 16.5 | XAMS | 1057081 | |
22-Mar-2018 | 13:40:07 | 400 | 16.5 | XAMS | 1056695 | |
22-Mar-2018 | 13:40:04 | 652 | 16.505 | XAMS | 1056385 | |
22-Mar-2018 | 13:38:09 | 551 | 16.49 | XAMS | 1052532 | |
22-Mar-2018 | 13:38:09 | 3 | 16.49 | XAMS | 1052499 | |
22-Mar-2018 | 13:36:29 | 185 | 16.505 | XAMS | 1048304 | |
22-Mar-2018 | 13:36:29 | 380 | 16.505 | XAMS | 1048302 | |
22-Mar-2018 | 13:36:29 | 193 | 16.505 | XAMS | 1048300 | |
22-Mar-2018 | 13:36:29 | 400 | 16.505 | XAMS | 1048293 | |
22-Mar-2018 | 13:35:37 | 10 | 16.505 | XAMS | 1046779 | |
22-Mar-2018 | 13:35:06 | 94 | 16.51 | XAMS | 1045664 | |
22-Mar-2018 | 13:35:06 | 210 | 16.51 | XAMS | 1045662 | |
22-Mar-2018 | 13:35:06 | 249 | 16.51 | XAMS | 1045660 | |
22-Mar-2018 | 13:35:06 | 251 | 16.51 | XAMS | 1045658 | |
22-Mar-2018 | 13:34:12 | 400 | 16.51 | XAMS | 1043408 | |
22-Mar-2018 | 13:33:51 | 336 | 16.515 | XAMS | 1042236 | |
22-Mar-2018 | 13:33:51 | 400 | 16.515 | XAMS | 1042234 | |
22-Mar-2018 | 13:33:37 | 338 | 16.52 | XAMS | 1041746 | |
22-Mar-2018 | 13:33:37 | 251 | 16.52 | XAMS | 1041744 | |
22-Mar-2018 | 13:30:44 | 711 | 16.52 | XAMS | 1036337 | |
22-Mar-2018 | 13:30:09 | 391 | 16.525 | XAMS | 1034683 | |
22-Mar-2018 | 13:30:09 | 351 | 16.525 | XAMS | 1034681 | |
22-Mar-2018 | 13:27:14 | 558 | 16.525 | XAMS | 1028811 | |
22-Mar-2018 | 13:24:32 | 31 | 16.52 | XAMS | 1023670 | |
22-Mar-2018 | 13:24:32 | 573 | 16.52 | XAMS | 1023672 | |
22-Mar-2018 | 13:22:58 | 543 | 16.53 | XAMS | 1021010 | |
22-Mar-2018 | 13:21:27 | 536 | 16.535 | XAMS | 1018195 | |
22-Mar-2018 | 13:20:38 | 412 | 16.54 | XAMS | 1016623 | |
22-Mar-2018 | 13:20:38 | 219 | 16.54 | XAMS | 1016621 | |
22-Mar-2018 | 13:20:38 | 628 | 16.54 | XAMS | 1016602 | |
22-Mar-2018 | 13:17:32 | 539 | 16.54 | XAMS | 1010709 | |
22-Mar-2018 | 13:16:57 | 557 | 16.54 | XAMS | 1009576 | |
22-Mar-2018 | 13:16:34 | 122 | 16.545 | XAMS | 1008664 | |
22-Mar-2018 | 13:16:34 | 400 | 16.545 | XAMS | 1008662 | |
22-Mar-2018 | 13:15:50 | 177 | 16.54 | XAMS | 1007047 | |
22-Mar-2018 | 13:15:50 | 400 | 16.54 | XAMS | 1007030 | |
22-Mar-2018 | 13:14:00 | 600 | 16.535 | XAMS | 1003064 | |
22-Mar-2018 | 13:11:09 | 179 | 16.53 | XAMS | 997816 | |
22-Mar-2018 | 13:11:09 | 400 | 16.53 | XAMS | 997809 | |
22-Mar-2018 | 13:09:18 | 134 | 16.535 | XAMS | 994550 | |
22-Mar-2018 | 13:09:18 | 500 | 16.535 | XAMS | 994548 | |
22-Mar-2018 | 13:09:18 | 610 | 16.535 | XAMS | 994538 | |
22-Mar-2018 | 13:06:40 | 604 | 16.525 | XAMS | 989923 | |
22-Mar-2018 | 13:06:32 | 134 | 16.53 | XAMS | 989624 | |
22-Mar-2018 | 13:06:32 | 400 | 16.53 | XAMS | 989622 | |
22-Mar-2018 | 13:04:43 | 391 | 16.53 | XAMS | 986626 | |
22-Mar-2018 | 13:04:43 | 164 | 16.53 | XAMS | 986624 | |
22-Mar-2018 | 13:04:43 | 236 | 16.53 | XAMS | 986622 | |
22-Mar-2018 | 13:04:43 | 185 | 16.53 | XAMS | 986620 | |
22-Mar-2018 | 13:04:43 | 98 | 16.53 | XAMS | 986618 | |
22-Mar-2018 | 13:04:43 | 632 | 16.535 | XAMS | 986597 | |
22-Mar-2018 | 13:00:35 | 575 | 16.52 | XAMS | 978634 | |
22-Mar-2018 | 13:00:25 | 191 | 16.525 | XAMS | 978309 | |
22-Mar-2018 | 13:00:25 | 400 | 16.525 | XAMS | 978307 | |
22-Mar-2018 | 12:59:15 | 588 | 16.525 | XAMS | 976362 | |
22-Mar-2018 | 12:57:05 | 578 | 16.525 | XAMS | 972102 | |
22-Mar-2018 | 12:56:24 | 157 | 16.53 | XAMS | 970812 | |
22-Mar-2018 | 12:56:24 | 439 | 16.53 | XAMS | 970810 | |
22-Mar-2018 | 12:53:25 | 203 | 16.52 | XAMS | 965267 | |
22-Mar-2018 | 12:53:25 | 157 | 16.52 | XAMS | 965265 | |
22-Mar-2018 | 12:53:25 | 250 | 16.52 | XAMS | 965263 | |
22-Mar-2018 | 12:53:25 | 574 | 16.52 | XAMS | 965261 | |
22-Mar-2018 | 12:52:49 | 830 | 16.525 | XAMS | 964176 | |
22-Mar-2018 | 12:52:28 | 582 | 16.53 | XAMS | 963707 | |
22-Mar-2018 | 12:50:23 | 621 | 16.51 | XAMS | 960569 | |
22-Mar-2018 | 12:46:25 | 643 | 16.495 | XAMS | 953875 | |
22-Mar-2018 | 12:45:04 | 222 | 16.485 | XAMS | 951253 | |
22-Mar-2018 | 12:45:04 | 360 | 16.485 | XAMS | 951251 | |
22-Mar-2018 | 12:45:04 | 233 | 16.485 | XAMS | 951249 | |
22-Mar-2018 | 12:45:04 | 353 | 16.485 | XAMS | 951247 | |
22-Mar-2018 | 12:42:11 | 583 | 16.47 | XAMS | 946439 | |
22-Mar-2018 | 12:42:05 | 583 | 16.475 | XAMS | 946086 | |
22-Mar-2018 | 12:41:35 | 587 | 16.48 | XAMS | 945012 | |
22-Mar-2018 | 12:39:55 | 520 | 16.475 | XAMS | 942230 | |
22-Mar-2018 | 12:39:55 | 98 | 16.475 | XAMS | 942228 | |
22-Mar-2018 | 12:34:38 | 608 | 16.46 | XAMS | 932542 | |
22-Mar-2018 | 12:34:38 | 643 | 16.46 | XAMS | 932534 | |
22-Mar-2018 | 12:32:33 | 301 | 16.44 | XAMS | 927774 | |
22-Mar-2018 | 12:31:55 | 25 | 16.445 | XAMS | 926023 | |
22-Mar-2018 | 12:31:55 | 400 | 16.445 | XAMS | 926021 | |
22-Mar-2018 | 12:31:55 | 114 | 16.445 | XAMS | 926019 | |
22-Mar-2018 | 12:31:15 | 369 | 16.46 | XAMS | 923932 | |
22-Mar-2018 | 12:31:15 | 163 | 16.46 | XAMS | 923934 | |
22-Mar-2018 | 12:31:15 | 25 | 16.46 | XAMS | 923936 | |
22-Mar-2018 | 12:30:09 | 528 | 16.46 | XAMS | 921292 | |
22-Mar-2018 | 12:28:59 | 235 | 16.465 | XAMS | 918098 | |
22-Mar-2018 | 12:28:59 | 400 | 16.465 | XAMS | 918096 | |
22-Mar-2018 | 12:26:26 | 566 | 16.45 | XAMS | 915280 | |
22-Mar-2018 | 12:24:11 | 556 | 16.46 | XAMS | 912746 | |
22-Mar-2018 | 12:21:12 | 212 | 16.47 | XAMS | 909722 | |
22-Mar-2018 | 12:21:12 | 393 | 16.47 | XAMS | 909720 | |
22-Mar-2018 | 12:20:58 | 529 | 16.475 | XAMS | 909086 | |
22-Mar-2018 | 12:19:02 | 668 | 16.475 | XAMS | 907101 | |
22-Mar-2018 | 12:19:02 | 15 | 16.475 | XAMS | 907099 | |
22-Mar-2018 | 12:13:00 | 104 | 16.475 | XAMS | 900508 | |
22-Mar-2018 | 12:13:00 | 324 | 16.475 | XAMS | 900506 | |
22-Mar-2018 | 12:13:00 | 197 | 16.475 | XAMS | 900503 | |
22-Mar-2018 | 12:11:57 | 710 | 16.48 | XAMS | 899595 | |
22-Mar-2018 | 12:11:56 | 400 | 16.485 | XAMS | 899564 | |
22-Mar-2018 | 12:11:56 | 130 | 16.485 | XAMS | 899566 | |
22-Mar-2018 | 12:04:19 | 400 | 16.475 | XAMS | 890720 | |
22-Mar-2018 | 12:04:19 | 161 | 16.475 | XAMS | 890722 | |
22-Mar-2018 | 12:00:39 | 173 | 16.48 | XAMS | 886135 | |
22-Mar-2018 | 12:00:39 | 440 | 16.48 | XAMS | 886133 | |
22-Mar-2018 | 11:59:22 | 267 | 16.475 | XAMS | 884766 | |
22-Mar-2018 | 11:59:22 | 360 | 16.475 | XAMS | 884764 | |
22-Mar-2018 | 11:58:21 | 573 | 16.48 | XAMS | 883897 | |
22-Mar-2018 | 11:58:21 | 396 | 16.48 | XAMS | 883895 | |
22-Mar-2018 | 11:56:05 | 302 | 16.48 | XAMS | 881290 | |
22-Mar-2018 | 11:48:38 | 563 | 16.455 | XAMS | 871690 | |
22-Mar-2018 | 11:48:32 | 97 | 16.46 | XAMS | 871345 | |
22-Mar-2018 | 11:48:32 | 400 | 16.46 | XAMS | 871343 | |
22-Mar-2018 | 11:48:32 | 89 | 16.46 | XAMS | 871341 | |
22-Mar-2018 | 11:44:00 | 557 | 16.465 | XAMS | 865865 | |
22-Mar-2018 | 11:44:00 | 75 | 16.465 | XAMS | 865867 | |
22-Mar-2018 | 11:40:12 | 586 | 16.47 | XAMS | 860452 | |
22-Mar-2018 | 11:36:55 | 314 | 16.465 | XAMS | 856381 | |
22-Mar-2018 | 11:36:55 | 305 | 16.465 | XAMS | 856379 | |
22-Mar-2018 | 11:34:31 | 570 | 16.485 | XAMS | 853100 | |
22-Mar-2018 | 11:32:48 | 613 | 16.49 | XAMS | 851300 | |
22-Mar-2018 | 11:32:48 | 560 | 16.49 | XAMS | 851298 | |
22-Mar-2018 | 11:27:12 | 624 | 16.495 | XAMS | 844307 | |
22-Mar-2018 | 11:26:12 | 603 | 16.495 | XAMS | 843587 | |
22-Mar-2018 | 11:23:17 | 537 | 16.49 | XAMS | 840397 | |
22-Mar-2018 | 11:20:35 | 392 | 16.495 | XAMS | 837833 | |
22-Mar-2018 | 11:20:35 | 146 | 16.495 | XAMS | 837831 | |
22-Mar-2018 | 11:18:31 | 215 | 16.51 | XAMS | 835699 | |
22-Mar-2018 | 11:18:31 | 360 | 16.51 | XAMS | 835697 | |
22-Mar-2018 | 11:16:20 | 549 | 16.51 | XAMS | 833673 | |
22-Mar-2018 | 11:14:19 | 540 | 16.505 | XAMS | 831408 | |
22-Mar-2018 | 11:13:41 | 579 | 16.51 | XAMS | 830820 | |
22-Mar-2018 | 11:11:36 | 306 | 16.51 | XAMS | 828826 | |
22-Mar-2018 | 11:11:36 | 250 | 16.51 | XAMS | 828824 | |
22-Mar-2018 | 11:10:51 | 602 | 16.51 | XAMS | 828018 | |
22-Mar-2018 | 11:05:29 | 627 | 16.49 | XAMS | 822658 | |
22-Mar-2018 | 11:04:59 | 649 | 16.495 | XAMS | 822197 | |
22-Mar-2018 | 11:04:59 | 105 | 16.495 | XAMS | 822195 | |
22-Mar-2018 | 11:04:59 | 582 | 16.5 | XAMS | 822183 | |
22-Mar-2018 | 11:04:59 | 12 | 16.5 | XAMS | 822181 | |
22-Mar-2018 | 11:03:36 | 631 | 16.485 | XAMS | 820951 | |
22-Mar-2018 | 10:57:51 | 536 | 16.45 | XAMS | 813560 | |
22-Mar-2018 | 10:56:38 | 19 | 16.45 | XAMS | 812499 | |
22-Mar-2018 | 10:55:18 | 70 | 16.45 | XAMS | 811545 | |
22-Mar-2018 | 10:54:22 | 17 | 16.45 | XAMS | 810890 | |
22-Mar-2018 | 10:53:31 | 580 | 16.455 | XAMS | 810234 | |
22-Mar-2018 | 10:51:03 | 400 | 16.45 | XAMS | 808022 | |
22-Mar-2018 | 10:51:03 | 18 | 16.45 | XAMS | 808020 | |
22-Mar-2018 | 10:50:57 | 23 | 16.45 | XAMS | 807937 | |
22-Mar-2018 | 10:49:51 | 644 | 16.455 | XAMS | 807021 | |
22-Mar-2018 | 10:45:01 | 14 | 16.465 | XAMS | 802360 | |
22-Mar-2018 | 10:45:01 | 549 | 16.465 | XAMS | 802358 | |
22-Mar-2018 | 10:42:18 | 312 | 16.485 | XAMS | 800125 | |
22-Mar-2018 | 10:41:35 | 233 | 16.485 | XAMS | 799603 | |
22-Mar-2018 | 10:41:34 | 40 | 16.485 | XAMS | 799592 | |
22-Mar-2018 | 10:41:34 | 525 | 16.485 | XAMS | 799519 | |
22-Mar-2018 | 10:40:07 | 564 | 16.485 | XAMS | 798491 | |
22-Mar-2018 | 10:35:04 | 333 | 16.475 | XAMS | 793917 | |
22-Mar-2018 | 10:33:16 | 565 | 16.485 | XAMS | 792410 | |
22-Mar-2018 | 10:31:42 | 563 | 16.49 | XAMS | 791127 | |
22-Mar-2018 | 10:31:42 | 522 | 16.495 | XAMS | 791125 | |
22-Mar-2018 | 10:28:02 | 617 | 16.505 | XAMS | 787285 | |
22-Mar-2018 | 10:25:06 | 523 | 16.51 | XAMS | 784931 | |
22-Mar-2018 | 10:21:12 | 559 | 16.515 | XAMS | 781048 | |
22-Mar-2018 | 10:18:39 | 226 | 16.515 | XAMS | 778789 | |
22-Mar-2018 | 10:18:39 | 383 | 16.515 | XAMS | 778787 | |
22-Mar-2018 | 10:15:55 | 551 | 16.495 | XAMS | 776493 | |
22-Mar-2018 | 10:13:48 | 400 | 16.49 | XAMS | 774509 | |
22-Mar-2018 | 10:13:48 | 551 | 16.49 | XAMS | 774499 | |
22-Mar-2018 | 10:07:08 | 589 | 16.495 | XAMS | 769235 | |
22-Mar-2018 | 10:04:59 | 585 | 16.5 | XAMS | 767195 | |
22-Mar-2018 | 10:04:01 | 621 | 16.5 | XAMS | 766134 | |
22-Mar-2018 | 10:04:01 | 535 | 16.505 | XAMS | 766132 | |
22-Mar-2018 | 09:56:26 | 589 | 16.505 | XAMS | 757976 | |
22-Mar-2018 | 09:53:51 | 440 | 16.505 | XAMS | 754588 | |
22-Mar-2018 | 09:53:51 | 173 | 16.505 | XAMS | 754586 | |
22-Mar-2018 | 09:52:42 | 234 | 16.51 | XAMS | 752500 | |
22-Mar-2018 | 09:52:42 | 340 | 16.51 | XAMS | 752498 | |
22-Mar-2018 | 09:50:42 | 616 | 16.51 | XAMS | 749019 | |
22-Mar-2018 | 09:48:18 | 166 | 16.515 | XAMS | 745600 | |
22-Mar-2018 | 09:48:18 | 438 | 16.515 | XAMS | 745598 | |
22-Mar-2018 | 09:46:44 | 134 | 16.52 | XAMS | 743924 | |
22-Mar-2018 | 09:46:44 | 400 | 16.52 | XAMS | 743922 | |
22-Mar-2018 | 09:46:44 | 113 | 16.52 | XAMS | 743920 | |
22-Mar-2018 | 09:42:23 | 126 | 16.525 | XAMS | 740005 | |
22-Mar-2018 | 09:42:23 | 350 | 16.525 | XAMS | 740003 | |
22-Mar-2018 | 09:42:23 | 132 | 16.525 | XAMS | 740001 | |
22-Mar-2018 | 09:38:08 | 210 | 16.53 | XAMS | 735946 | |
22-Mar-2018 | 09:38:08 | 400 | 16.53 | XAMS | 735944 | |
22-Mar-2018 | 09:38:08 | 531 | 16.53 | XAMS | 735928 | |
22-Mar-2018 | 09:32:50 | 184 | 16.52 | XAMS | 731317 | |
22-Mar-2018 | 09:31:44 | 439 | 16.52 | XAMS | 730377 | |
22-Mar-2018 | 09:28:04 | 187 | 16.53 | XAMS | 727279 | |
22-Mar-2018 | 09:28:04 | 400 | 16.53 | XAMS | 727277 | |
22-Mar-2018 | 09:28:04 | 518 | 16.53 | XAMS | 727271 | |
22-Mar-2018 | 09:28:04 | 80 | 16.53 | XAMS | 727269 | |
22-Mar-2018 | 09:23:56 | 505 | 16.535 | XAMS | 723745 | |
22-Mar-2018 | 09:23:56 | 36 | 16.535 | XAMS | 723743 | |
22-Mar-2018 | 09:21:34 | 235 | 16.54 | XAMS | 721616 | |
22-Mar-2018 | 09:21:34 | 313 | 16.54 | XAMS | 721614 | |
22-Mar-2018 | 09:20:32 | 548 | 16.54 | XAMS | 720549 | |
22-Mar-2018 | 09:16:05 | 621 | 16.53 | XAMS | 715471 | |
22-Mar-2018 | 09:16:05 | 50 | 16.535 | XAMS | 715454 | |
22-Mar-2018 | 09:16:05 | 525 | 16.535 | XAMS | 715456 | |
22-Mar-2018 | 09:15:11 | 673 | 16.54 | XAMS | 714400 | |
22-Mar-2018 | 09:10:02 | 400 | 16.53 | XAMS | 709208 | |
22-Mar-2018 | 09:10:02 | 50 | 16.53 | XAMS | 709210 | |
22-Mar-2018 | 09:09:33 | 186 | 16.53 | XAMS | 708826 | |
22-Mar-2018 | 09:09:33 | 614 | 16.535 | XAMS | 708813 | |
22-Mar-2018 | 09:07:22 | 586 | 16.535 | XAMS | 706652 | |
22-Mar-2018 | 09:06:35 | 637 | 16.535 | XAMS | 705751 | |
22-Mar-2018 | 08:55:59 | 573 | 16.505 | XAMS | 691400 | |
22-Mar-2018 | 08:54:24 | 574 | 16.515 | XAMS | 688972 | |
22-Mar-2018 | 08:52:04 | 602 | 16.53 | XAMS | 685220 | |
22-Mar-2018 | 08:52:03 | 160 | 16.535 | XAMS | 685142 | |
22-Mar-2018 | 08:52:03 | 400 | 16.535 | XAMS | 685140 | |
22-Mar-2018 | 08:45:19 | 242 | 16.54 | XAMS | 674772 | |
22-Mar-2018 | 08:45:19 | 400 | 16.54 | XAMS | 674770 | |
22-Mar-2018 | 08:45:19 | 271 | 16.54 | XAMS | 674759 | |
22-Mar-2018 | 08:45:19 | 250 | 16.54 | XAMS | 674761 | |
22-Mar-2018 | 08:42:00 | 631 | 16.52 | XAMS | 669502 | |
22-Mar-2018 | 08:37:48 | 641 | 16.515 | XAMS | 663905 | |
22-Mar-2018 | 08:34:55 | 144 | 16.525 | XAMS | 658648 | |
22-Mar-2018 | 08:34:55 | 502 | 16.525 | XAMS | 658646 | |
22-Mar-2018 | 08:33:13 | 637 | 16.515 | XAMS | 656124 | |
22-Mar-2018 | 08:32:34 | 445 | 16.52 | XAMS | 655354 | |
22-Mar-2018 | 08:32:34 | 149 | 16.52 | XAMS | 655352 | |
22-Mar-2018 | 08:30:19 | 552 | 16.53 | XAMS | 652194 | |
22-Mar-2018 | 08:28:12 | 46 | 16.52 | XAMS | 647903 | |
22-Mar-2018 | 08:28:12 | 80 | 16.52 | XAMS | 647858 | |
22-Mar-2018 | 08:28:12 | 360 | 16.52 | XAMS | 647856 | |
22-Mar-2018 | 08:28:12 | 132 | 16.52 | XAMS | 647854 | |
22-Mar-2018 | 08:27:43 | 631 | 16.545 | XAMS | 646355 | |
22-Mar-2018 | 08:25:08 | 606 | 16.555 | XAMS | 642990 | |
22-Mar-2018 | 08:25:04 | 31 | 16.555 | XAMS | 642915 | |
22-Mar-2018 | 08:23:40 | 548 | 16.58 | XAMS | 640841 | |
22-Mar-2018 | 08:22:57 | 554 | 16.585 | XAMS | 639933 | |
22-Mar-2018 | 08:19:37 | 365 | 16.585 | XAMS | 635526 | |
22-Mar-2018 | 08:19:37 | 181 | 16.585 | XAMS | 635524 | |
22-Mar-2018 | 08:18:02 | 176 | 16.585 | XAMS | 633346 | |
22-Mar-2018 | 08:18:02 | 400 | 16.585 | XAMS | 633344 | |
22-Mar-2018 | 08:16:25 | 583 | 16.6 | XAMS | 630630 | |
22-Mar-2018 | 08:14:46 | 518 | 16.61 | XAMS | 627516 | |
22-Mar-2018 | 08:13:57 | 574 | 16.62 | XAMS | 625694 | |
22-Mar-2018 | 08:12:08 | 647 | 16.62 | XAMS | 622968 | |
22-Mar-2018 | 08:10:52 | 580 | 16.625 | XAMS | 621349 | |
22-Mar-2018 | 08:08:21 | 180 | 16.645 | XAMS | 617298 | |
22-Mar-2018 | 08:08:21 | 400 | 16.645 | XAMS | 617296 | |
22-Mar-2018 | 08:08:21 | 615 | 16.645 | XAMS | 617290 | |
22-Mar-2018 | 08:06:18 | 528 | 16.635 | XAMS | 614727 | |
22-Mar-2018 | 08:04:12 | 203 | 16.64 | XAMS | 610871 | |
22-Mar-2018 | 08:04:12 | 400 | 16.64 | XAMS | 610869 | |
22-Mar-2018 | 08:04:12 | 343 | 16.64 | XAMS | 610867 | |
22-Mar-2018 | 08:04:12 | 178 | 16.64 | XAMS | 610865 | |
22-Mar-2018 | 08:01:11 | 406 | 16.635 | XAMS | 606617 | |
22-Mar-2018 | 08:01:11 | 2 | 16.635 | XAMS | 606615 | |
22-Mar-2018 | 08:01:11 | 671 | 16.635 | XAMS | 606613 | |
22-Mar-2018 | 08:01:11 | 358 | 16.635 | XAMS | 606610 | |
22-Mar-2018 | 08:01:11 | 335 | 16.635 | XAMS | 606608 | |
22-Mar-2018 | 07:59:14 | 32 | 16.63 | XAMS | 603562 | |
22-Mar-2018 | 07:59:07 | 107 | 16.63 | XAMS | 603313 | |
22-Mar-2018 | 07:59:07 | 770 | 16.635 | XAMS | 603311 | |
22-Mar-2018 | 07:57:47 | 372 | 16.64 | XAMS | 601310 | |
22-Mar-2018 | 07:57:47 | 211 | 16.64 | XAMS | 601308 | |
22-Mar-2018 | 07:52:43 | 537 | 16.615 | XAMS | 593273 | |
22-Mar-2018 | 07:52:36 | 93 | 16.615 | XAMS | 593147 | |
22-Mar-2018 | 07:51:50 | 587 | 16.635 | XAMS | 592034 | |
22-Mar-2018 | 07:51:07 | 637 | 16.645 | XAMS | 590843 | |
22-Mar-2018 | 07:49:40 | 286 | 16.655 | XAMS | 588448 | |
22-Mar-2018 | 07:49:40 | 180 | 16.655 | XAMS | 588446 | |
22-Mar-2018 | 07:49:40 | 127 | 16.655 | XAMS | 588444 | |
22-Mar-2018 | 07:49:33 | 500 | 16.66 | XAMS | 588293 | |
22-Mar-2018 | 07:46:29 | 631 | 16.64 | XAMS | 583652 | |
22-Mar-2018 | 07:46:07 | 599 | 16.65 | XAMS | 583036 | |
22-Mar-2018 | 07:45:40 | 621 | 16.655 | XAMS | 582306 | |
22-Mar-2018 | 07:41:47 | 647 | 16.635 | XAMS | 577257 | |
22-Mar-2018 | 07:41:44 | 624 | 16.64 | XAMS | 577155 | |
22-Mar-2018 | 07:41:33 | 573 | 16.645 | XAMS | 576890 | |
22-Mar-2018 | 07:41:05 | 547 | 16.645 | XAMS | 576073 | |
22-Mar-2018 | 07:39:01 | 311 | 16.635 | XAMS | 573277 | |
22-Mar-2018 | 07:39:01 | 57 | 16.635 | XAMS | 573273 | |
22-Mar-2018 | 07:39:01 | 311 | 16.635 | XAMS | 573271 | |
22-Mar-2018 | 07:39:01 | 28 | 16.635 | XAMS | 573269 | |
22-Mar-2018 | 07:39:00 | 752 | 16.64 | XAMS | 573245 | |
22-Mar-2018 | 07:38:08 | 30 | 16.63 | XAMS | 571866 | |
22-Mar-2018 | 07:38:08 | 180 | 16.63 | XAMS | 571864 | |
22-Mar-2018 | 07:38:08 | 400 | 16.63 | XAMS | 571862 | |
22-Mar-2018 | 07:38:08 | 138 | 16.63 | XAMS | 571860 | |
22-Mar-2018 | 07:37:58 | 643 | 16.635 | XAMS | 571635 | |
22-Mar-2018 | 07:37:47 | 641 | 16.635 | XAMS | 571318 | |
22-Mar-2018 | 07:33:26 | 543 | 16.595 | XAMS | 565324 | |
22-Mar-2018 | 07:33:00 | 662 | 16.6 | XAMS | 564773 | |
22-Mar-2018 | 07:32:07 | 769 | 16.605 | XAMS | 563670 | |
22-Mar-2018 | 07:28:44 | 321 | 16.565 | XAMS | 558745 | |
22-Mar-2018 | 07:28:44 | 242 | 16.565 | XAMS | 558743 | |
22-Mar-2018 | 07:28:34 | 161 | 16.575 | XAMS | 558468 | |
22-Mar-2018 | 07:28:34 | 425 | 16.575 | XAMS | 558466 | |
22-Mar-2018 | 07:28:17 | 223 | 16.58 | XAMS | 558045 | |
22-Mar-2018 | 07:28:17 | 92 | 16.58 | XAMS | 558043 | |
22-Mar-2018 | 07:28:17 | 331 | 16.58 | XAMS | 558041 | |
22-Mar-2018 | 07:28:17 | 3 | 16.58 | XAMS | 558039 | |
22-Mar-2018 | 07:27:45 | 237 | 16.58 | XAMS | 557221 | |
22-Mar-2018 | 07:27:45 | 400 | 16.58 | XAMS | 557198 | |
22-Mar-2018 | 07:27:45 | 530 | 16.58 | XAMS | 557191 | |
22-Mar-2018 | 07:26:59 | 125 | 16.575 | XAMS | 556168 | |
22-Mar-2018 | 07:26:59 | 414 | 16.575 | XAMS | 556166 | |
22-Mar-2018 | 07:26:37 | 148 | 16.575 | XAMS | 555718 | |
22-Mar-2018 | 07:26:37 | 358 | 16.575 | XAMS | 555714 | |
22-Mar-2018 | 07:26:37 | 400 | 16.575 | XAMS | 555716 | |
22-Mar-2018 | 07:25:51 | 298 | 16.575 | XAMS | 554641 | |
22-Mar-2018 | 07:25:51 | 258 | 16.575 | XAMS | 554639 | |
22-Mar-2018 | 07:25:51 | 596 | 16.575 | XAMS | 554637 | |
22-Mar-2018 | 07:24:12 | 654 | 16.55 | XAMS | 551915 | |
22-Mar-2018 | 07:23:50 | 558 | 16.555 | XAMS | 551511 | |
22-Mar-2018 | 07:23:50 | 147 | 16.555 | XAMS | 551509 | |
22-Mar-2018 | 07:22:36 | 437 | 16.55 | XAMS | 549945 | |
22-Mar-2018 | 07:20:37 | 613 | 16.535 | XAMS | 546978 | |
22-Mar-2018 | 07:20:37 | 646 | 16.54 | XAMS | 546970 | |
22-Mar-2018 | 07:20:00 | 532 | 16.54 | XAMS | 545985 | |
22-Mar-2018 | 07:18:53 | 600 | 16.54 | XAMS | 544457 | |
22-Mar-2018 | 07:18:41 | 701 | 16.545 | XAMS | 544157 |
Related Shares:
Relx