4th Jul 2017 17:09
4 July 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 82,316 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1655.0741 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 76,410,915 ordinary shares in treasury, and has 1,068,809,195 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 16,995,628 shares.
RELX NV announces that today it purchased through UBS Limited 73,291 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.9669 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 69,105,216 ordinary shares in treasury, and has 952,339,563 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 15,900,838 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: | 4 July 2017 |
Number of ordinary shares purchased: | 82,316 |
Volume weighted average price paid per share (p): | 1655.0741 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
04-Jul-2017 | 15:28:08 | 689 | 1654.00 | XLON | 954651 | |
04-Jul-2017 | 15:28:08 | 596 | 1654.00 | XLON | 954649 | |
04-Jul-2017 | 15:28:08 | 217 | 1654.00 | XLON | 954647 | |
04-Jul-2017 | 15:28:08 | 1,042 | 1654.00 | XLON | 954645 | |
04-Jul-2017 | 15:21:15 | 268 | 1655.00 | XLON | 938695 | |
04-Jul-2017 | 15:21:15 | 828 | 1655.00 | XLON | 938693 | |
04-Jul-2017 | 15:21:15 | 2,051 | 1655.00 | XLON | 938691 | |
04-Jul-2017 | 15:20:00 | 636 | 1655.00 | XLON | 935316 | |
04-Jul-2017 | 15:20:00 | 520 | 1655.00 | XLON | 935314 | |
04-Jul-2017 | 15:16:40 | 838 | 1654.00 | XLON | 927196 | |
04-Jul-2017 | 15:16:40 | 338 | 1654.00 | XLON | 927194 | |
04-Jul-2017 | 15:13:40 | 184 | 1654.00 | XLON | 920549 | |
04-Jul-2017 | 15:13:40 | 750 | 1654.00 | XLON | 920551 | |
04-Jul-2017 | 15:13:40 | 44 | 1654.00 | XLON | 920553 | |
04-Jul-2017 | 15:13:40 | 29 | 1654.00 | XLON | 920555 | |
04-Jul-2017 | 15:13:40 | 1 | 1654.00 | XLON | 920557 | |
04-Jul-2017 | 15:13:40 | 60 | 1654.00 | XLON | 920559 | |
04-Jul-2017 | 15:13:40 | 161 | 1654.00 | XLON | 920547 | |
04-Jul-2017 | 14:56:55 | 171 | 1652.00 | XLON | 887944 | |
04-Jul-2017 | 14:51:24 | 900 | 1652.00 | XLON | 879927 | |
04-Jul-2017 | 14:49:33 | 1,056 | 1652.00 | XLON | 877225 | |
04-Jul-2017 | 14:37:32 | 1,215 | 1651.00 | XLON | 853588 | |
04-Jul-2017 | 14:32:04 | 642 | 1653.00 | XLON | 844809 | |
04-Jul-2017 | 14:32:04 | 556 | 1653.00 | XLON | 844807 | |
04-Jul-2017 | 14:26:32 | 82 | 1655.00 | XLON | 835753 | |
04-Jul-2017 | 14:26:22 | 85 | 1655.00 | XLON | 835417 | |
04-Jul-2017 | 14:26:20 | 418 | 1655.00 | XLON | 835389 | |
04-Jul-2017 | 14:26:20 | 12 | 1655.00 | XLON | 835387 | |
04-Jul-2017 | 14:26:07 | 498 | 1655.00 | XLON | 835090 | |
04-Jul-2017 | 14:19:50 | 280 | 1655.00 | XLON | 824616 | |
04-Jul-2017 | 14:19:50 | 320 | 1655.00 | XLON | 824618 | |
04-Jul-2017 | 14:19:41 | 448 | 1655.00 | XLON | 824391 | |
04-Jul-2017 | 14:12:43 | 875 | 1655.00 | XLON | 813925 | |
04-Jul-2017 | 14:12:43 | 166 | 1655.00 | XLON | 813923 | |
04-Jul-2017 | 14:11:22 | 745 | 1655.00 | XLON | 811869 | |
04-Jul-2017 | 14:11:22 | 264 | 1655.00 | XLON | 811867 | |
04-Jul-2017 | 14:02:47 | 1,022 | 1655.00 | XLON | 800814 | |
04-Jul-2017 | 14:02:47 | 42 | 1655.00 | XLON | 800812 | |
04-Jul-2017 | 14:02:13 | 160 | 1655.00 | XLON | 800062 | |
04-Jul-2017 | 13:58:04 | 387 | 1655.00 | XLON | 794419 | |
04-Jul-2017 | 13:57:43 | 85 | 1655.00 | XLON | 793926 | |
04-Jul-2017 | 13:57:43 | 98 | 1655.00 | XLON | 793924 | |
04-Jul-2017 | 13:57:12 | 100 | 1655.00 | XLON | 793263 | |
04-Jul-2017 | 13:57:04 | 31 | 1655.00 | XLON | 793115 | |
04-Jul-2017 | 13:57:04 | 369 | 1655.00 | XLON | 793113 | |
04-Jul-2017 | 13:53:30 | 1,211 | 1655.00 | XLON | 788575 | |
04-Jul-2017 | 13:50:44 | 1,135 | 1655.00 | XLON | 785657 | |
04-Jul-2017 | 13:47:25 | 1,250 | 1655.00 | XLON | 781728 | |
04-Jul-2017 | 13:42:40 | 620 | 1655.00 | XLON | 775197 | |
04-Jul-2017 | 13:42:27 | 569 | 1655.00 | XLON | 774936 | |
04-Jul-2017 | 13:42:27 | 446 | 1655.00 | XLON | 774934 | |
04-Jul-2017 | 13:42:21 | 136 | 1655.00 | XLON | 774842 | |
04-Jul-2017 | 13:42:06 | 35 | 1655.00 | XLON | 774609 | |
04-Jul-2017 | 13:41:24 | 69 | 1655.00 | XLON | 773854 | |
04-Jul-2017 | 13:40:00 | 37 | 1655.00 | XLON | 772452 | |
04-Jul-2017 | 13:39:15 | 137 | 1655.00 | XLON | 771624 | |
04-Jul-2017 | 13:38:25 | 354 | 1655.00 | XLON | 770540 | |
04-Jul-2017 | 13:30:45 | 886 | 1655.00 | XLON | 761511 | |
04-Jul-2017 | 13:30:45 | 124 | 1655.00 | XLON | 761509 | |
04-Jul-2017 | 13:25:13 | 1,224 | 1655.00 | XLON | 755172 | |
04-Jul-2017 | 13:21:00 | 1,042 | 1655.00 | XLON | 750342 | |
04-Jul-2017 | 13:03:35 | 1,219 | 1654.00 | XLON | 734186 | |
04-Jul-2017 | 12:51:45 | 848 | 1655.00 | XLON | 723697 | |
04-Jul-2017 | 12:51:45 | 375 | 1655.00 | XLON | 723695 | |
04-Jul-2017 | 12:51:45 | 1,008 | 1655.00 | XLON | 723685 | |
04-Jul-2017 | 12:41:27 | 1,161 | 1655.00 | XLON | 714544 | |
04-Jul-2017 | 12:41:27 | 1,037 | 1655.00 | XLON | 714540 | |
04-Jul-2017 | 12:12:35 | 864 | 1655.00 | XLON | 689811 | |
04-Jul-2017 | 12:12:35 | 363 | 1655.00 | XLON | 689807 | |
04-Jul-2017 | 11:51:16 | 1,204 | 1655.00 | XLON | 675262 | |
04-Jul-2017 | 11:44:10 | 1,252 | 1655.00 | XLON | 669916 | |
04-Jul-2017 | 11:43:56 | 1,358 | 1656.00 | XLON | 669640 | |
04-Jul-2017 | 11:22:10 | 1,040 | 1656.00 | XLON | 654223 | |
04-Jul-2017 | 11:22:10 | 1,127 | 1656.00 | XLON | 654219 | |
04-Jul-2017 | 11:22:10 | 47 | 1656.00 | XLON | 654213 | |
04-Jul-2017 | 10:51:04 | 257 | 1655.00 | XLON | 632951 | |
04-Jul-2017 | 10:51:01 | 922 | 1655.00 | XLON | 632924 | |
04-Jul-2017 | 10:45:41 | 1,159 | 1654.00 | XLON | 629371 | |
04-Jul-2017 | 10:33:30 | 541 | 1655.00 | XLON | 620727 | |
04-Jul-2017 | 10:33:30 | 626 | 1655.00 | XLON | 620725 | |
04-Jul-2017 | 10:24:18 | 629 | 1657.00 | XLON | 614002 | |
04-Jul-2017 | 10:24:18 | 64 | 1657.00 | XLON | 613998 | |
04-Jul-2017 | 10:24:18 | 382 | 1657.00 | XLON | 613996 | |
04-Jul-2017 | 10:13:01 | 1,070 | 1657.00 | XLON | 605574 | |
04-Jul-2017 | 10:11:36 | 805 | 1657.00 | XLON | 603988 | |
04-Jul-2017 | 10:11:21 | 397 | 1657.00 | XLON | 603837 | |
04-Jul-2017 | 10:11:21 | 19 | 1657.00 | XLON | 603835 | |
04-Jul-2017 | 10:02:25 | 1,111 | 1657.00 | XLON | 596982 | |
04-Jul-2017 | 09:52:06 | 1,198 | 1657.00 | XLON | 585299 | |
04-Jul-2017 | 09:50:10 | 1,206 | 1657.00 | XLON | 582987 | |
04-Jul-2017 | 09:20:31 | 1,245 | 1655.00 | XLON | 548114 | |
04-Jul-2017 | 09:11:48 | 892 | 1656.00 | XLON | 537591 | |
04-Jul-2017 | 09:11:48 | 196 | 1656.00 | XLON | 537593 | |
04-Jul-2017 | 09:11:03 | 1,050 | 1657.00 | XLON | 536178 | |
04-Jul-2017 | 08:52:01 | 1,238 | 1654.00 | XLON | 512186 | |
04-Jul-2017 | 08:42:22 | 1,054 | 1656.00 | XLON | 498436 | |
04-Jul-2017 | 08:38:03 | 1,156 | 1657.00 | XLON | 490563 | |
04-Jul-2017 | 08:32:30 | 1,354 | 1657.00 | XLON | 483086 | |
04-Jul-2017 | 08:17:45 | 1,004 | 1656.00 | XLON | 463961 | |
04-Jul-2017 | 08:17:45 | 42 | 1656.00 | XLON | 463957 | |
04-Jul-2017 | 08:17:15 | 1,108 | 1657.00 | XLON | 463423 | |
04-Jul-2017 | 08:05:19 | 641 | 1655.00 | XLON | 447504 | |
04-Jul-2017 | 08:05:19 | 516 | 1655.00 | XLON | 447502 | |
04-Jul-2017 | 07:57:23 | 1,102 | 1656.00 | XLON | 435226 | |
04-Jul-2017 | 07:48:42 | 1,095 | 1655.00 | XLON | 422031 | |
04-Jul-2017 | 07:42:37 | 1,008 | 1655.00 | XLON | 413486 | |
04-Jul-2017 | 07:35:18 | 1,198 | 1657.00 | XLON | 403367 | |
04-Jul-2017 | 07:32:04 | 1,123 | 1660.00 | XLON | 399370 | |
04-Jul-2017 | 07:31:54 | 1,006 | 1661.00 | XLON | 399176 | |
04-Jul-2017 | 07:30:34 | 1,006 | 1662.00 | XLON | 397749 | |
04-Jul-2017 | 07:24:43 | 100 | 1658.00 | XLON | 389531 | |
04-Jul-2017 | 07:24:43 | 1,135 | 1658.00 | XLON | 389527 | |
04-Jul-2017 | 07:21:08 | 1,235 | 1654.00 | XLON | 385005 | |
04-Jul-2017 | 07:20:18 | 1,133 | 1653.00 | XLON | 383973 | |
04-Jul-2017 | 07:18:23 | 1,176 | 1653.00 | XLON | 381639 | |
04-Jul-2017 | 07:13:30 | 331 | 1650.00 | XLON | 375374 | |
04-Jul-2017 | 07:13:30 | 907 | 1650.00 | XLON | 375372 | |
04-Jul-2017 | 07:06:50 | 325 | 1654.00 | XLON | 364705 | |
04-Jul-2017 | 07:06:50 | 756 | 1654.00 | XLON | 364703 | |
04-Jul-2017 | 07:06:50 | 908 | 1654.00 | XLON | 364697 | |
04-Jul-2017 | 07:06:50 | 257 | 1654.00 | XLON | 364691 | |
04-Jul-2017 | 07:00:40 | 1,143 | 1648.00 | XLON | 356081 | |
04-Jul-2017 | 07:00:22 | 1,033 | 1650.00 | XLON | 355004 |
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: | 4 July 2017 |
Number of ordinary shares purchased: | 73,291 |
Volume weighted average price paid per share (€): | 17.9669 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
04-Jul-2017 | 15:27:36 | 194 | 17.955 | XAMS | 953182 | |
04-Jul-2017 | 15:27:36 | 461 | 17.955 | XAMS | 953170 | |
04-Jul-2017 | 15:25:52 | 292 | 17.955 | XAMS | 949713 | |
04-Jul-2017 | 15:24:33 | 285 | 17.955 | XAMS | 946381 | |
04-Jul-2017 | 15:24:05 | 325 | 17.965 | XAMS | 945097 | |
04-Jul-2017 | 15:23:08 | 200 | 17.965 | XAMS | 942828 | |
04-Jul-2017 | 15:21:59 | 353 | 17.955 | XAMS | 940526 | |
04-Jul-2017 | 15:20:29 | 290 | 17.95 | XAMS | 936475 | |
04-Jul-2017 | 15:20:00 | 98 | 17.945 | XAMS | 935258 | |
04-Jul-2017 | 15:20:00 | 289 | 17.945 | XAMS | 935256 | |
04-Jul-2017 | 15:19:48 | 257 | 17.95 | XAMS | 934689 | |
04-Jul-2017 | 15:19:48 | 43 | 17.95 | XAMS | 934687 | |
04-Jul-2017 | 15:18:07 | 292 | 17.945 | XAMS | 930126 | |
04-Jul-2017 | 15:16:50 | 288 | 17.94 | XAMS | 927410 | |
04-Jul-2017 | 15:16:21 | 62 | 17.945 | XAMS | 926560 | |
04-Jul-2017 | 15:16:21 | 226 | 17.945 | XAMS | 926558 | |
04-Jul-2017 | 15:14:23 | 383 | 17.935 | XAMS | 922203 | |
04-Jul-2017 | 15:14:23 | 127 | 17.935 | XAMS | 922205 | |
04-Jul-2017 | 15:13:02 | 285 | 17.935 | XAMS | 919178 | |
04-Jul-2017 | 15:12:06 | 374 | 17.94 | XAMS | 917507 | |
04-Jul-2017 | 15:09:42 | 449 | 17.94 | XAMS | 912744 | |
04-Jul-2017 | 15:08:19 | 327 | 17.94 | XAMS | 909945 | |
04-Jul-2017 | 15:07:29 | 214 | 17.94 | XAMS | 908738 | |
04-Jul-2017 | 15:07:29 | 93 | 17.94 | XAMS | 908736 | |
04-Jul-2017 | 15:07:02 | 181 | 17.945 | XAMS | 907962 | |
04-Jul-2017 | 15:04:42 | 209 | 17.945 | XAMS | 903237 | |
04-Jul-2017 | 15:04:42 | 255 | 17.945 | XAMS | 903235 | |
04-Jul-2017 | 15:04:42 | 761 | 17.945 | XAMS | 903233 | |
04-Jul-2017 | 15:04:42 | 400 | 17.945 | XAMS | 903231 | |
04-Jul-2017 | 14:56:21 | 15 | 17.945 | XAMS | 887281 | |
04-Jul-2017 | 14:56:21 | 315 | 17.945 | XAMS | 887279 | |
04-Jul-2017 | 14:55:13 | 273 | 17.945 | XAMS | 885791 | |
04-Jul-2017 | 14:55:13 | 281 | 17.945 | XAMS | 885793 | |
04-Jul-2017 | 14:55:13 | 35 | 17.945 | XAMS | 885795 | |
04-Jul-2017 | 14:54:02 | 53 | 17.95 | XAMS | 883562 | |
04-Jul-2017 | 14:54:02 | 227 | 17.95 | XAMS | 883560 | |
04-Jul-2017 | 14:52:55 | 303 | 17.95 | XAMS | 882003 | |
04-Jul-2017 | 14:49:17 | 515 | 17.945 | XAMS | 876737 | |
04-Jul-2017 | 14:48:22 | 27 | 17.945 | XAMS | 875233 | |
04-Jul-2017 | 14:48:22 | 279 | 17.945 | XAMS | 875231 | |
04-Jul-2017 | 14:44:56 | 314 | 17.94 | XAMS | 868065 | |
04-Jul-2017 | 14:44:56 | 278 | 17.94 | XAMS | 868063 | |
04-Jul-2017 | 14:41:22 | 322 | 17.945 | XAMS | 860537 | |
04-Jul-2017 | 14:39:48 | 271 | 17.945 | XAMS | 857837 | |
04-Jul-2017 | 14:38:00 | 300 | 17.945 | XAMS | 854255 | |
04-Jul-2017 | 14:36:54 | 314 | 17.955 | XAMS | 852528 | |
04-Jul-2017 | 14:34:36 | 298 | 17.955 | XAMS | 848615 | |
04-Jul-2017 | 14:34:11 | 300 | 17.96 | XAMS | 848060 | |
04-Jul-2017 | 14:32:24 | 284 | 17.96 | XAMS | 845381 | |
04-Jul-2017 | 14:30:23 | 307 | 17.965 | XAMS | 842364 | |
04-Jul-2017 | 14:30:23 | 296 | 17.965 | XAMS | 842362 | |
04-Jul-2017 | 14:30:02 | 319 | 17.97 | XAMS | 841692 | |
04-Jul-2017 | 14:28:02 | 157 | 17.97 | XAMS | 838206 | |
04-Jul-2017 | 14:28:02 | 175 | 17.97 | XAMS | 838204 | |
04-Jul-2017 | 14:23:37 | 108 | 17.97 | XAMS | 830678 | |
04-Jul-2017 | 14:23:37 | 215 | 17.97 | XAMS | 830676 | |
04-Jul-2017 | 14:21:32 | 539 | 17.975 | XAMS | 827833 | |
04-Jul-2017 | 14:17:34 | 664 | 17.975 | XAMS | 820709 | |
04-Jul-2017 | 14:17:22 | 306 | 17.98 | XAMS | 820407 | |
04-Jul-2017 | 14:11:22 | 276 | 17.975 | XAMS | 811871 | |
04-Jul-2017 | 14:11:22 | 153 | 17.98 | XAMS | 811858 | |
04-Jul-2017 | 14:11:22 | 294 | 17.98 | XAMS | 811856 | |
04-Jul-2017 | 14:11:22 | 150 | 17.98 | XAMS | 811854 | |
04-Jul-2017 | 14:06:34 | 324 | 17.975 | XAMS | 805657 | |
04-Jul-2017 | 14:06:34 | 329 | 17.975 | XAMS | 805659 | |
04-Jul-2017 | 14:04:59 | 561 | 17.98 | XAMS | 803570 | |
04-Jul-2017 | 14:04:59 | 603 | 17.98 | XAMS | 803568 | |
04-Jul-2017 | 13:57:43 | 278 | 17.97 | XAMS | 793814 | |
04-Jul-2017 | 13:57:43 | 298 | 17.97 | XAMS | 793812 | |
04-Jul-2017 | 13:54:01 | 276 | 17.97 | XAMS | 789077 | |
04-Jul-2017 | 13:54:01 | 281 | 17.975 | XAMS | 789062 | |
04-Jul-2017 | 13:54:01 | 325 | 17.975 | XAMS | 789058 | |
04-Jul-2017 | 13:52:36 | 308 | 17.98 | XAMS | 787793 | |
04-Jul-2017 | 13:51:42 | 281 | 17.98 | XAMS | 786683 | |
04-Jul-2017 | 13:47:25 | 643 | 17.975 | XAMS | 781732 | |
04-Jul-2017 | 13:47:25 | 399 | 17.975 | XAMS | 781730 | |
04-Jul-2017 | 13:44:45 | 291 | 17.97 | XAMS | 777663 | |
04-Jul-2017 | 13:44:45 | 225 | 17.97 | XAMS | 777661 | |
04-Jul-2017 | 13:38:50 | 346 | 17.96 | XAMS | 771042 | |
04-Jul-2017 | 13:37:50 | 598 | 17.96 | XAMS | 769927 | |
04-Jul-2017 | 13:36:50 | 328 | 17.965 | XAMS | 768900 | |
04-Jul-2017 | 13:35:09 | 287 | 17.965 | XAMS | 766916 | |
04-Jul-2017 | 13:30:45 | 309 | 17.96 | XAMS | 761521 | |
04-Jul-2017 | 13:30:14 | 331 | 17.965 | XAMS | 760823 | |
04-Jul-2017 | 13:30:14 | 385 | 17.965 | XAMS | 760821 | |
04-Jul-2017 | 13:29:42 | 287 | 17.97 | XAMS | 759706 | |
04-Jul-2017 | 13:23:50 | 304 | 17.965 | XAMS | 753177 | |
04-Jul-2017 | 13:20:48 | 314 | 17.965 | XAMS | 750090 | |
04-Jul-2017 | 13:20:11 | 769 | 17.97 | XAMS | 748993 | |
04-Jul-2017 | 13:12:39 | 320 | 17.97 | XAMS | 742589 | |
04-Jul-2017 | 13:08:58 | 135 | 17.97 | XAMS | 739486 | |
04-Jul-2017 | 13:08:58 | 165 | 17.97 | XAMS | 739484 | |
04-Jul-2017 | 13:06:07 | 328 | 17.965 | XAMS | 736700 | |
04-Jul-2017 | 13:06:05 | 551 | 17.97 | XAMS | 736467 | |
04-Jul-2017 | 13:01:09 | 280 | 17.965 | XAMS | 731764 | |
04-Jul-2017 | 12:59:12 | 694 | 17.97 | XAMS | 729762 | |
04-Jul-2017 | 12:51:05 | 312 | 17.975 | XAMS | 722991 | |
04-Jul-2017 | 12:51:05 | 757 | 17.975 | XAMS | 722989 | |
04-Jul-2017 | 12:49:08 | 284 | 17.975 | XAMS | 721310 | |
04-Jul-2017 | 12:40:22 | 330 | 17.97 | XAMS | 713304 | |
04-Jul-2017 | 12:37:17 | 318 | 17.97 | XAMS | 710750 | |
04-Jul-2017 | 12:36:22 | 184 | 17.975 | XAMS | 710047 | |
04-Jul-2017 | 12:36:22 | 187 | 17.975 | XAMS | 710045 | |
04-Jul-2017 | 12:32:04 | 287 | 17.97 | XAMS | 705931 | |
04-Jul-2017 | 12:29:41 | 282 | 17.97 | XAMS | 703411 | |
04-Jul-2017 | 12:27:59 | 413 | 17.975 | XAMS | 701540 | |
04-Jul-2017 | 12:25:04 | 266 | 17.965 | XAMS | 698944 | |
04-Jul-2017 | 12:21:50 | 309 | 17.97 | XAMS | 696468 | |
04-Jul-2017 | 12:21:50 | 83 | 17.97 | XAMS | 696466 | |
04-Jul-2017 | 12:21:43 | 235 | 17.97 | XAMS | 696349 | |
04-Jul-2017 | 12:12:35 | 296 | 17.965 | XAMS | 689826 | |
04-Jul-2017 | 12:12:35 | 276 | 17.97 | XAMS | 689803 | |
04-Jul-2017 | 12:09:24 | 229 | 17.975 | XAMS | 687905 | |
04-Jul-2017 | 12:09:24 | 80 | 17.975 | XAMS | 687903 | |
04-Jul-2017 | 12:05:12 | 292 | 17.98 | XAMS | 684813 | |
04-Jul-2017 | 12:03:24 | 733 | 17.98 | XAMS | 683902 | |
04-Jul-2017 | 12:02:02 | 120 | 17.985 | XAMS | 683027 | |
04-Jul-2017 | 12:02:02 | 200 | 17.985 | XAMS | 683025 | |
04-Jul-2017 | 11:52:08 | 372 | 17.975 | XAMS | 675761 | |
04-Jul-2017 | 11:48:39 | 293 | 17.975 | XAMS | 673438 | |
04-Jul-2017 | 11:44:05 | 188 | 17.98 | XAMS | 669775 | |
04-Jul-2017 | 11:44:05 | 100 | 17.98 | XAMS | 669773 | |
04-Jul-2017 | 11:43:56 | 282 | 17.99 | XAMS | 669646 | |
04-Jul-2017 | 11:40:04 | 296 | 17.995 | XAMS | 666730 | |
04-Jul-2017 | 11:40:04 | 295 | 17.995 | XAMS | 666728 | |
04-Jul-2017 | 11:39:52 | 349 | 17.995 | XAMS | 666540 | |
04-Jul-2017 | 11:30:16 | 222 | 17.98 | XAMS | 659455 | |
04-Jul-2017 | 11:30:16 | 179 | 17.98 | XAMS | 659457 | |
04-Jul-2017 | 11:24:45 | 306 | 17.975 | XAMS | 655818 | |
04-Jul-2017 | 11:21:12 | 305 | 17.985 | XAMS | 653442 | |
04-Jul-2017 | 11:18:10 | 295 | 17.99 | XAMS | 650877 | |
04-Jul-2017 | 11:16:16 | 72 | 17.995 | XAMS | 649527 | |
04-Jul-2017 | 11:16:16 | 415 | 17.995 | XAMS | 649525 | |
04-Jul-2017 | 11:12:09 | 732 | 17.995 | XAMS | 646821 | |
04-Jul-2017 | 11:10:42 | 266 | 17.995 | XAMS | 645981 | |
04-Jul-2017 | 11:03:44 | 100 | 17.975 | XAMS | 641660 | |
04-Jul-2017 | 11:03:30 | 21 | 17.975 | XAMS | 641442 | |
04-Jul-2017 | 11:00:17 | 303 | 17.975 | XAMS | 638679 | |
04-Jul-2017 | 10:56:06 | 275 | 17.965 | XAMS | 635975 | |
04-Jul-2017 | 10:53:23 | 280 | 17.97 | XAMS | 634350 | |
04-Jul-2017 | 10:51:05 | 76 | 17.97 | XAMS | 632955 | |
04-Jul-2017 | 10:51:02 | 202 | 17.97 | XAMS | 632935 | |
04-Jul-2017 | 10:49:01 | 405 | 17.965 | XAMS | 631571 | |
04-Jul-2017 | 10:48:59 | 452 | 17.97 | XAMS | 631536 | |
04-Jul-2017 | 10:48:59 | 304 | 17.97 | XAMS | 631538 | |
04-Jul-2017 | 10:35:34 | 308 | 17.96 | XAMS | 622236 | |
04-Jul-2017 | 10:33:30 | 287 | 17.97 | XAMS | 620723 | |
04-Jul-2017 | 10:31:05 | 86 | 17.98 | XAMS | 619141 | |
04-Jul-2017 | 10:31:05 | 200 | 17.98 | XAMS | 619139 | |
04-Jul-2017 | 10:27:03 | 278 | 17.99 | XAMS | 615844 | |
04-Jul-2017 | 10:23:54 | 294 | 17.99 | XAMS | 613644 | |
04-Jul-2017 | 10:23:34 | 737 | 17.995 | XAMS | 613404 | |
04-Jul-2017 | 10:12:58 | 273 | 17.99 | XAMS | 605459 | |
04-Jul-2017 | 10:12:58 | 667 | 17.99 | XAMS | 605455 | |
04-Jul-2017 | 10:02:25 | 245 | 17.99 | XAMS | 596978 | |
04-Jul-2017 | 10:02:25 | 79 | 17.99 | XAMS | 596976 | |
04-Jul-2017 | 10:02:20 | 514 | 17.995 | XAMS | 596955 | |
04-Jul-2017 | 09:55:24 | 292 | 17.985 | XAMS | 588967 | |
04-Jul-2017 | 09:52:11 | 168 | 17.98 | XAMS | 585525 | |
04-Jul-2017 | 09:52:11 | 102 | 17.98 | XAMS | 585523 | |
04-Jul-2017 | 09:50:10 | 444 | 17.975 | XAMS | 582993 | |
04-Jul-2017 | 09:45:08 | 401 | 17.975 | XAMS | 576896 | |
04-Jul-2017 | 09:42:45 | 295 | 17.97 | XAMS | 574432 | |
04-Jul-2017 | 09:42:45 | 201 | 17.97 | XAMS | 574430 | |
04-Jul-2017 | 09:42:45 | 100 | 17.97 | XAMS | 574428 | |
04-Jul-2017 | 09:33:42 | 290 | 17.97 | XAMS | 563156 | |
04-Jul-2017 | 09:31:18 | 315 | 17.97 | XAMS | 560768 | |
04-Jul-2017 | 09:29:34 | 298 | 17.97 | XAMS | 558568 | |
04-Jul-2017 | 09:26:56 | 277 | 17.965 | XAMS | 555055 | |
04-Jul-2017 | 09:25:09 | 326 | 17.96 | XAMS | 553162 | |
04-Jul-2017 | 09:22:22 | 291 | 17.965 | XAMS | 550155 | |
04-Jul-2017 | 09:20:31 | 327 | 17.97 | XAMS | 548116 | |
04-Jul-2017 | 09:15:33 | 273 | 17.975 | XAMS | 542541 | |
04-Jul-2017 | 09:13:27 | 299 | 17.975 | XAMS | 539773 | |
04-Jul-2017 | 09:11:48 | 287 | 17.985 | XAMS | 537583 | |
04-Jul-2017 | 09:10:20 | 271 | 17.99 | XAMS | 535350 | |
04-Jul-2017 | 09:07:40 | 338 | 17.995 | XAMS | 531774 | |
04-Jul-2017 | 09:05:10 | 289 | 17.99 | XAMS | 528429 | |
04-Jul-2017 | 09:03:20 | 329 | 17.99 | XAMS | 526180 | |
04-Jul-2017 | 09:03:20 | 297 | 17.99 | XAMS | 526178 | |
04-Jul-2017 | 08:56:17 | 310 | 17.96 | XAMS | 517895 | |
04-Jul-2017 | 08:55:33 | 484 | 17.96 | XAMS | 516988 | |
04-Jul-2017 | 08:51:02 | 65 | 17.96 | XAMS | 510669 | |
04-Jul-2017 | 08:51:02 | 223 | 17.96 | XAMS | 510661 | |
04-Jul-2017 | 08:51:02 | 267 | 17.96 | XAMS | 510657 | |
04-Jul-2017 | 08:45:44 | 284 | 17.955 | XAMS | 503537 | |
04-Jul-2017 | 08:44:01 | 275 | 17.965 | XAMS | 500637 | |
04-Jul-2017 | 08:41:43 | 280 | 17.965 | XAMS | 496716 | |
04-Jul-2017 | 08:40:08 | 309 | 17.975 | XAMS | 494449 | |
04-Jul-2017 | 08:37:25 | 273 | 17.98 | XAMS | 489716 | |
04-Jul-2017 | 08:35:20 | 65 | 18 | XAMS | 486933 | |
04-Jul-2017 | 08:35:14 | 266 | 18 | XAMS | 486814 | |
04-Jul-2017 | 08:33:29 | 52 | 17.99 | XAMS | 484410 | |
04-Jul-2017 | 08:33:29 | 79 | 17.99 | XAMS | 484408 | |
04-Jul-2017 | 08:33:29 | 426 | 17.99 | XAMS | 484391 | |
04-Jul-2017 | 08:32:30 | 773 | 17.995 | XAMS | 483082 | |
04-Jul-2017 | 08:23:52 | 201 | 17.955 | XAMS | 472459 | |
04-Jul-2017 | 08:23:52 | 85 | 17.955 | XAMS | 472456 | |
04-Jul-2017 | 08:22:11 | 310 | 17.955 | XAMS | 470014 | |
04-Jul-2017 | 08:19:37 | 275 | 17.975 | XAMS | 466241 | |
04-Jul-2017 | 08:17:14 | 311 | 17.975 | XAMS | 463400 | |
04-Jul-2017 | 08:15:31 | 286 | 17.98 | XAMS | 461483 | |
04-Jul-2017 | 08:14:40 | 345 | 17.98 | XAMS | 460520 | |
04-Jul-2017 | 08:13:55 | 589 | 17.98 | XAMS | 459284 | |
04-Jul-2017 | 08:07:59 | 248 | 17.96 | XAMS | 451127 | |
04-Jul-2017 | 08:07:59 | 50 | 17.96 | XAMS | 451125 | |
04-Jul-2017 | 08:05:25 | 296 | 17.965 | XAMS | 447629 | |
04-Jul-2017 | 08:05:25 | 309 | 17.965 | XAMS | 447613 | |
04-Jul-2017 | 08:02:29 | 294 | 17.96 | XAMS | 444394 | |
04-Jul-2017 | 08:00:12 | 301 | 17.96 | XAMS | 440772 | |
04-Jul-2017 | 07:57:50 | 90 | 17.98 | XAMS | 435965 | |
04-Jul-2017 | 07:57:33 | 207 | 17.98 | XAMS | 435529 | |
04-Jul-2017 | 07:57:10 | 405 | 17.99 | XAMS | 434895 | |
04-Jul-2017 | 07:52:40 | 312 | 17.985 | XAMS | 427891 | |
04-Jul-2017 | 07:52:23 | 348 | 17.99 | XAMS | 427446 | |
04-Jul-2017 | 07:52:23 | 155 | 17.99 | XAMS | 427444 | |
04-Jul-2017 | 07:48:22 | 11 | 17.975 | XAMS | 421627 | |
04-Jul-2017 | 07:46:50 | 311 | 17.975 | XAMS | 419355 | |
04-Jul-2017 | 07:46:08 | 381 | 17.975 | XAMS | 418309 | |
04-Jul-2017 | 07:42:47 | 117 | 17.955 | XAMS | 413773 | |
04-Jul-2017 | 07:42:47 | 152 | 17.955 | XAMS | 413771 | |
04-Jul-2017 | 07:41:05 | 24 | 17.96 | XAMS | 411610 | |
04-Jul-2017 | 07:41:05 | 243 | 17.96 | XAMS | 411608 | |
04-Jul-2017 | 07:39:05 | 305 | 17.975 | XAMS | 408911 | |
04-Jul-2017 | 07:36:24 | 278 | 17.98 | XAMS | 404951 | |
04-Jul-2017 | 07:35:04 | 314 | 18 | XAMS | 403095 | |
04-Jul-2017 | 07:33:01 | 286 | 18 | XAMS | 400443 | |
04-Jul-2017 | 07:31:26 | 270 | 18.02 | XAMS | 398724 | |
04-Jul-2017 | 07:29:06 | 319 | 18.02 | XAMS | 395419 | |
04-Jul-2017 | 07:28:10 | 52 | 18.005 | XAMS | 393591 | |
04-Jul-2017 | 07:28:10 | 232 | 18.005 | XAMS | 393589 | |
04-Jul-2017 | 07:27:40 | 388 | 18 | XAMS | 392978 | |
04-Jul-2017 | 07:26:36 | 532 | 18 | XAMS | 391680 | |
04-Jul-2017 | 07:21:09 | 331 | 17.945 | XAMS | 385036 | |
04-Jul-2017 | 07:20:14 | 327 | 17.94 | XAMS | 383887 | |
04-Jul-2017 | 07:18:23 | 283 | 17.94 | XAMS | 381625 | |
04-Jul-2017 | 07:17:49 | 331 | 17.935 | XAMS | 380858 | |
04-Jul-2017 | 07:15:21 | 305 | 17.915 | XAMS | 377602 | |
04-Jul-2017 | 07:15:05 | 88 | 17.92 | XAMS | 377200 | |
04-Jul-2017 | 07:14:50 | 321 | 17.92 | XAMS | 376868 | |
04-Jul-2017 | 07:14:06 | 201 | 17.915 | XAMS | 375928 | |
04-Jul-2017 | 07:14:06 | 187 | 17.915 | XAMS | 375926 | |
04-Jul-2017 | 07:10:03 | 289 | 17.905 | XAMS | 369747 | |
04-Jul-2017 | 07:09:05 | 275 | 17.925 | XAMS | 367937 | |
04-Jul-2017 | 07:07:24 | 271 | 17.945 | XAMS | 365409 | |
04-Jul-2017 | 07:07:24 | 323 | 17.945 | XAMS | 365405 | |
04-Jul-2017 | 07:06:50 | 20 | 17.95 | XAMS | 364739 | |
04-Jul-2017 | 07:06:50 | 550 | 17.95 | XAMS | 364737 | |
04-Jul-2017 | 07:03:10 | 275 | 17.9 | XAMS | 359246 | |
04-Jul-2017 | 07:03:02 | 304 | 17.9 | XAMS | 359129 | |
04-Jul-2017 | 07:01:02 | 186 | 17.88 | XAMS | 356510 | |
04-Jul-2017 | 07:01:02 | 118 | 17.88 | XAMS | 356508 | |
04-Jul-2017 | 07:00:40 | 177 | 17.88 | XAMS | 356079 | |
04-Jul-2017 | 07:00:40 | 150 | 17.88 | XAMS | 356077 | |
04-Jul-2017 | 07:00:22 | 451 | 17.865 | XAMS | 355002 |
Related Shares:
Relx