Last checked at 20 Feb 2018 17:21
20 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 205,326 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1485.1109 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,193,450 ordinary shares in treasury, and has 1,059,676,682 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 4,115,664 shares.
RELX NV announces that today it purchased through UBS Limited 182,814 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.888 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,229,511 ordinary shares in treasury, and has 943,897,337 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,666,411 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: | 20 February 2018 |
Number of ordinary shares purchased: | 205,326 |
Volume weighted average price paid per share (p): | 1485.1109 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
20-Feb-2018 | 15:27:49 | 10 | 1493.00 | XLON | 1220611 | |
20-Feb-2018 | 15:27:49 | 230 | 1493.00 | XLON | 1220609 | |
20-Feb-2018 | 15:27:49 | 750 | 1493.00 | XLON | 1220607 | |
20-Feb-2018 | 15:27:49 | 4 | 1493.00 | XLON | 1220605 | |
20-Feb-2018 | 15:27:38 | 537 | 1493.00 | XLON | 1219719 | |
20-Feb-2018 | 15:27:38 | 650 | 1493.00 | XLON | 1219717 | |
20-Feb-2018 | 15:27:38 | 678 | 1493.00 | XLON | 1219715 | |
20-Feb-2018 | 15:27:38 | 270 | 1493.00 | XLON | 1219713 | |
20-Feb-2018 | 15:27:38 | 750 | 1493.00 | XLON | 1219711 | |
20-Feb-2018 | 15:26:35 | 901 | 1493.00 | XLON | 1215834 | |
20-Feb-2018 | 15:25:54 | 875 | 1493.50 | XLON | 1214185 | |
20-Feb-2018 | 15:24:50 | 417 | 1494.00 | XLON | 1210844 | |
20-Feb-2018 | 15:24:50 | 729 | 1494.00 | XLON | 1210842 | |
20-Feb-2018 | 15:22:24 | 1,214 | 1494.00 | XLON | 1202143 | |
20-Feb-2018 | 15:22:24 | 895 | 1494.00 | XLON | 1202141 | |
20-Feb-2018 | 15:20:08 | 148 | 1492.00 | XLON | 1193581 | |
20-Feb-2018 | 15:19:39 | 870 | 1492.50 | XLON | 1191763 | |
20-Feb-2018 | 15:18:17 | 958 | 1493.00 | XLON | 1187538 | |
20-Feb-2018 | 15:16:12 | 764 | 1492.50 | XLON | 1181207 | |
20-Feb-2018 | 15:16:12 | 310 | 1492.50 | XLON | 1181209 | |
20-Feb-2018 | 15:16:08 | 345 | 1493.00 | XLON | 1180898 | |
20-Feb-2018 | 15:16:08 | 1,049 | 1493.00 | XLON | 1180896 | |
20-Feb-2018 | 15:16:08 | 793 | 1493.00 | XLON | 1180894 | |
20-Feb-2018 | 15:12:20 | 1,044 | 1492.00 | XLON | 1169604 | |
20-Feb-2018 | 15:10:56 | 369 | 1492.00 | XLON | 1165426 | |
20-Feb-2018 | 15:10:56 | 507 | 1492.00 | XLON | 1165424 | |
20-Feb-2018 | 15:10:53 | 55 | 1492.00 | XLON | 1165303 | |
20-Feb-2018 | 15:10:06 | 858 | 1493.00 | XLON | 1162970 | |
20-Feb-2018 | 15:10:00 | 1,054 | 1493.50 | XLON | 1162645 | |
20-Feb-2018 | 15:08:00 | 1,035 | 1493.00 | XLON | 1157215 | |
20-Feb-2018 | 15:07:10 | 375 | 1492.50 | XLON | 1155002 | |
20-Feb-2018 | 15:07:10 | 368 | 1493.00 | XLON | 1154996 | |
20-Feb-2018 | 15:07:10 | 1,643 | 1493.00 | XLON | 1154994 | |
20-Feb-2018 | 15:03:30 | 1,881 | 1491.50 | XLON | 1144706 | |
20-Feb-2018 | 15:01:10 | 1,114 | 1490.00 | XLON | 1137886 | |
20-Feb-2018 | 14:57:31 | 287 | 1490.50 | XLON | 1128399 | |
20-Feb-2018 | 14:57:31 | 750 | 1490.50 | XLON | 1128397 | |
20-Feb-2018 | 14:57:31 | 1,229 | 1490.50 | XLON | 1128395 | |
20-Feb-2018 | 14:55:37 | 218 | 1489.50 | XLON | 1124847 | |
20-Feb-2018 | 14:55:10 | 1,164 | 1490.00 | XLON | 1124062 | |
20-Feb-2018 | 14:54:55 | 1,258 | 1490.50 | XLON | 1123506 | |
20-Feb-2018 | 14:52:56 | 1,551 | 1491.00 | XLON | 1119643 | |
20-Feb-2018 | 14:52:56 | 235 | 1491.00 | XLON | 1119641 | |
20-Feb-2018 | 14:52:56 | 880 | 1491.00 | XLON | 1119639 | |
20-Feb-2018 | 14:51:08 | 1,301 | 1491.00 | XLON | 1116316 | |
20-Feb-2018 | 14:51:08 | 256 | 1491.00 | XLON | 1116314 | |
20-Feb-2018 | 14:51:08 | 1,284 | 1491.00 | XLON | 1116312 | |
20-Feb-2018 | 14:45:05 | 461 | 1490.00 | XLON | 1105044 | |
20-Feb-2018 | 14:45:05 | 535 | 1490.00 | XLON | 1105040 | |
20-Feb-2018 | 14:45:05 | 600 | 1490.00 | XLON | 1105042 | |
20-Feb-2018 | 14:41:59 | 81 | 1489.00 | XLON | 1099709 | |
20-Feb-2018 | 14:41:59 | 122 | 1489.00 | XLON | 1099706 | |
20-Feb-2018 | 14:41:59 | 789 | 1489.00 | XLON | 1099704 | |
20-Feb-2018 | 14:41:50 | 855 | 1489.50 | XLON | 1099467 | |
20-Feb-2018 | 14:41:04 | 1,007 | 1490.00 | XLON | 1098047 | |
20-Feb-2018 | 14:41:04 | 1,008 | 1490.00 | XLON | 1098045 | |
20-Feb-2018 | 14:39:40 | 300 | 1489.50 | XLON | 1095182 | |
20-Feb-2018 | 14:39:40 | 618 | 1489.50 | XLON | 1095180 | |
20-Feb-2018 | 14:39:40 | 598 | 1489.50 | XLON | 1095184 | |
20-Feb-2018 | 14:33:55 | 402 | 1487.00 | XLON | 1083231 | |
20-Feb-2018 | 14:33:55 | 47 | 1487.00 | XLON | 1083229 | |
20-Feb-2018 | 14:33:55 | 500 | 1487.00 | XLON | 1083227 | |
20-Feb-2018 | 14:33:55 | 46 | 1487.00 | XLON | 1083225 | |
20-Feb-2018 | 14:32:11 | 285 | 1487.50 | XLON | 1079129 | |
20-Feb-2018 | 14:32:11 | 703 | 1487.50 | XLON | 1079127 | |
20-Feb-2018 | 14:31:43 | 45 | 1487.50 | XLON | 1078171 | |
20-Feb-2018 | 14:31:19 | 333 | 1487.50 | XLON | 1077382 | |
20-Feb-2018 | 14:30:55 | 567 | 1487.50 | XLON | 1076757 | |
20-Feb-2018 | 14:30:35 | 401 | 1487.50 | XLON | 1076079 | |
20-Feb-2018 | 14:30:35 | 170 | 1487.50 | XLON | 1076077 | |
20-Feb-2018 | 14:30:35 | 529 | 1487.50 | XLON | 1076075 | |
20-Feb-2018 | 14:29:10 | 941 | 1487.50 | XLON | 1073135 | |
20-Feb-2018 | 14:25:58 | 143 | 1487.00 | XLON | 1066453 | |
20-Feb-2018 | 14:25:58 | 700 | 1487.00 | XLON | 1066451 | |
20-Feb-2018 | 14:24:11 | 10 | 1488.50 | XLON | 1061640 | |
20-Feb-2018 | 14:24:11 | 861 | 1488.50 | XLON | 1061638 | |
20-Feb-2018 | 14:22:36 | 861 | 1489.50 | XLON | 1058703 | |
20-Feb-2018 | 14:20:39 | 1,040 | 1490.00 | XLON | 1053354 | |
20-Feb-2018 | 14:14:59 | 402 | 1491.00 | XLON | 1041856 | |
20-Feb-2018 | 14:14:59 | 600 | 1491.00 | XLON | 1041854 | |
20-Feb-2018 | 14:14:09 | 990 | 1491.00 | XLON | 1040486 | |
20-Feb-2018 | 14:11:00 | 905 | 1490.50 | XLON | 1033842 | |
20-Feb-2018 | 14:08:52 | 247 | 1489.50 | XLON | 1029589 | |
20-Feb-2018 | 14:08:52 | 755 | 1489.50 | XLON | 1029587 | |
20-Feb-2018 | 14:06:01 | 853 | 1489.50 | XLON | 1024541 | |
20-Feb-2018 | 14:03:13 | 863 | 1489.00 | XLON | 1019034 | |
20-Feb-2018 | 14:01:12 | 558 | 1490.50 | XLON | 1014621 | |
20-Feb-2018 | 14:01:12 | 400 | 1490.50 | XLON | 1014619 | |
20-Feb-2018 | 14:00:38 | 99 | 1491.00 | XLON | 1013323 | |
20-Feb-2018 | 14:00:38 | 60 | 1491.00 | XLON | 1013321 | |
20-Feb-2018 | 14:00:38 | 1,116 | 1491.00 | XLON | 1013319 | |
20-Feb-2018 | 13:58:38 | 347 | 1490.50 | XLON | 1006335 | |
20-Feb-2018 | 13:58:38 | 700 | 1490.50 | XLON | 1006333 | |
20-Feb-2018 | 13:58:38 | 330 | 1490.50 | XLON | 1006331 | |
20-Feb-2018 | 13:55:20 | 93 | 1490.00 | XLON | 998873 | |
20-Feb-2018 | 13:55:20 | 708 | 1490.00 | XLON | 998871 | |
20-Feb-2018 | 13:55:20 | 200 | 1490.00 | XLON | 998869 | |
20-Feb-2018 | 13:52:11 | 288 | 1492.50 | XLON | 990655 | |
20-Feb-2018 | 13:52:11 | 750 | 1492.50 | XLON | 990653 | |
20-Feb-2018 | 13:52:11 | 48 | 1492.50 | XLON | 990651 | |
20-Feb-2018 | 13:52:11 | 500 | 1492.50 | XLON | 990649 | |
20-Feb-2018 | 13:52:11 | 700 | 1492.50 | XLON | 990647 | |
20-Feb-2018 | 13:52:11 | 149 | 1492.50 | XLON | 990645 | |
20-Feb-2018 | 13:51:35 | 362 | 1492.50 | XLON | 989006 | |
20-Feb-2018 | 13:51:35 | 1,690 | 1492.50 | XLON | 989004 | |
20-Feb-2018 | 13:51:35 | 558 | 1492.50 | XLON | 989002 | |
20-Feb-2018 | 13:40:13 | 72 | 1485.50 | XLON | 958582 | |
20-Feb-2018 | 13:40:13 | 100 | 1485.50 | XLON | 958580 | |
20-Feb-2018 | 13:39:34 | 500 | 1485.50 | XLON | 956873 | |
20-Feb-2018 | 13:39:33 | 293 | 1485.50 | XLON | 956777 | |
20-Feb-2018 | 13:39:33 | 172 | 1485.50 | XLON | 956775 | |
20-Feb-2018 | 13:39:33 | 300 | 1485.50 | XLON | 956773 | |
20-Feb-2018 | 13:39:33 | 478 | 1485.50 | XLON | 956771 | |
20-Feb-2018 | 13:38:22 | 323 | 1485.50 | XLON | 954345 | |
20-Feb-2018 | 13:38:22 | 500 | 1485.50 | XLON | 954343 | |
20-Feb-2018 | 13:38:22 | 300 | 1485.50 | XLON | 954341 | |
20-Feb-2018 | 13:38:22 | 89 | 1485.50 | XLON | 954339 | |
20-Feb-2018 | 13:37:47 | 1,031 | 1486.00 | XLON | 953041 | |
20-Feb-2018 | 13:32:58 | 990 | 1486.00 | XLON | 941228 | |
20-Feb-2018 | 13:32:58 | 919 | 1486.50 | XLON | 941226 | |
20-Feb-2018 | 13:30:24 | 100 | 1486.00 | XLON | 933050 | |
20-Feb-2018 | 13:30:24 | 810 | 1486.00 | XLON | 933052 | |
20-Feb-2018 | 13:30:09 | 336 | 1486.50 | XLON | 931813 | |
20-Feb-2018 | 13:30:09 | 545 | 1486.50 | XLON | 931811 | |
20-Feb-2018 | 13:29:34 | 1,032 | 1486.50 | XLON | 927368 | |
20-Feb-2018 | 13:29:00 | 400 | 1486.50 | XLON | 926374 | |
20-Feb-2018 | 13:29:00 | 390 | 1486.50 | XLON | 926372 | |
20-Feb-2018 | 13:29:00 | 532 | 1486.50 | XLON | 926376 | |
20-Feb-2018 | 13:27:01 | 84 | 1485.00 | XLON | 923277 | |
20-Feb-2018 | 13:27:01 | 100 | 1485.00 | XLON | 923275 | |
20-Feb-2018 | 13:27:01 | 724 | 1485.00 | XLON | 923279 | |
20-Feb-2018 | 13:24:51 | 333 | 1485.00 | XLON | 920597 | |
20-Feb-2018 | 13:24:51 | 750 | 1485.00 | XLON | 920595 | |
20-Feb-2018 | 13:24:51 | 848 | 1485.00 | XLON | 920586 | |
20-Feb-2018 | 13:24:51 | 1,381 | 1485.00 | XLON | 920584 | |
20-Feb-2018 | 13:18:34 | 988 | 1484.50 | XLON | 913346 | |
20-Feb-2018 | 13:14:46 | 389 | 1484.00 | XLON | 909021 | |
20-Feb-2018 | 13:14:46 | 445 | 1484.00 | XLON | 909023 | |
20-Feb-2018 | 13:13:12 | 362 | 1484.50 | XLON | 906549 | |
20-Feb-2018 | 13:13:12 | 650 | 1484.50 | XLON | 906547 | |
20-Feb-2018 | 13:13:12 | 665 | 1485.00 | XLON | 906537 | |
20-Feb-2018 | 13:13:12 | 372 | 1485.00 | XLON | 906535 | |
20-Feb-2018 | 13:12:00 | 72 | 1484.00 | XLON | 905173 | |
20-Feb-2018 | 13:10:48 | 1,151 | 1484.00 | XLON | 903917 | |
20-Feb-2018 | 13:08:12 | 846 | 1484.00 | XLON | 900732 | |
20-Feb-2018 | 13:06:50 | 965 | 1484.50 | XLON | 899090 | |
20-Feb-2018 | 13:06:09 | 997 | 1485.00 | XLON | 898363 | |
20-Feb-2018 | 13:05:26 | 1,201 | 1485.00 | XLON | 897622 | |
20-Feb-2018 | 13:01:51 | 474 | 1482.50 | XLON | 893882 | |
20-Feb-2018 | 13:01:51 | 425 | 1482.50 | XLON | 893880 | |
20-Feb-2018 | 13:01:00 | 1,020 | 1483.00 | XLON | 892946 | |
20-Feb-2018 | 12:59:44 | 1,148 | 1483.50 | XLON | 891054 | |
20-Feb-2018 | 12:56:23 | 1,544 | 1484.00 | XLON | 887567 | |
20-Feb-2018 | 12:46:55 | 957 | 1482.50 | XLON | 877801 | |
20-Feb-2018 | 12:44:01 | 19 | 1481.50 | XLON | 874794 | |
20-Feb-2018 | 12:40:04 | 1,030 | 1482.00 | XLON | 871136 | |
20-Feb-2018 | 12:37:30 | 205 | 1482.00 | XLON | 869155 | |
20-Feb-2018 | 12:37:30 | 700 | 1482.00 | XLON | 869153 | |
20-Feb-2018 | 12:34:51 | 866 | 1482.00 | XLON | 866280 | |
20-Feb-2018 | 12:31:31 | 841 | 1481.50 | XLON | 862777 | |
20-Feb-2018 | 12:31:19 | 683 | 1482.00 | XLON | 862559 | |
20-Feb-2018 | 12:31:19 | 382 | 1482.00 | XLON | 862557 | |
20-Feb-2018 | 12:29:07 | 988 | 1481.50 | XLON | 860313 | |
20-Feb-2018 | 12:22:41 | 975 | 1481.00 | XLON | 854947 | |
20-Feb-2018 | 12:22:29 | 244 | 1481.50 | XLON | 854797 | |
20-Feb-2018 | 12:22:29 | 914 | 1481.50 | XLON | 854795 | |
20-Feb-2018 | 12:21:47 | 1,272 | 1482.00 | XLON | 854242 | |
20-Feb-2018 | 12:16:22 | 935 | 1481.50 | XLON | 849733 | |
20-Feb-2018 | 12:16:22 | 981 | 1481.50 | XLON | 849731 | |
20-Feb-2018 | 12:10:36 | 1,226 | 1482.00 | XLON | 844987 | |
20-Feb-2018 | 12:07:20 | 485 | 1481.50 | XLON | 842389 | |
20-Feb-2018 | 12:03:03 | 866 | 1481.50 | XLON | 838864 | |
20-Feb-2018 | 12:00:47 | 992 | 1481.50 | XLON | 836739 | |
20-Feb-2018 | 11:59:30 | 255 | 1482.00 | XLON | 835518 | |
20-Feb-2018 | 11:59:30 | 970 | 1482.00 | XLON | 835516 | |
20-Feb-2018 | 11:58:04 | 1,398 | 1483.00 | XLON | 834087 | |
20-Feb-2018 | 11:47:14 | 825 | 1481.50 | XLON | 825279 | |
20-Feb-2018 | 11:47:14 | 144 | 1481.50 | XLON | 825277 | |
20-Feb-2018 | 11:47:10 | 948 | 1482.00 | XLON | 825220 | |
20-Feb-2018 | 11:42:15 | 530 | 1482.00 | XLON | 819141 | |
20-Feb-2018 | 11:42:15 | 447 | 1482.00 | XLON | 819139 | |
20-Feb-2018 | 11:38:27 | 1,038 | 1482.50 | XLON | 816601 | |
20-Feb-2018 | 11:33:43 | 899 | 1482.00 | XLON | 812580 | |
20-Feb-2018 | 11:32:05 | 1,036 | 1482.50 | XLON | 811405 | |
20-Feb-2018 | 11:28:07 | 943 | 1483.00 | XLON | 808131 | |
20-Feb-2018 | 11:23:49 | 858 | 1483.00 | XLON | 804830 | |
20-Feb-2018 | 11:23:28 | 1,020 | 1483.50 | XLON | 804435 | |
20-Feb-2018 | 11:23:28 | 108 | 1483.50 | XLON | 804433 | |
20-Feb-2018 | 11:21:28 | 1,433 | 1483.50 | XLON | 803009 | |
20-Feb-2018 | 11:15:37 | 1,255 | 1482.50 | XLON | 799170 | |
20-Feb-2018 | 11:08:17 | 1,021 | 1481.50 | XLON | 793277 | |
20-Feb-2018 | 11:08:11 | 914 | 1482.00 | XLON | 793159 | |
20-Feb-2018 | 11:02:43 | 512 | 1480.50 | XLON | 789275 | |
20-Feb-2018 | 11:02:43 | 375 | 1480.50 | XLON | 789273 | |
20-Feb-2018 | 11:02:43 | 423 | 1481.00 | XLON | 789265 | |
20-Feb-2018 | 11:02:43 | 574 | 1481.00 | XLON | 789267 | |
20-Feb-2018 | 11:02:42 | 822 | 1481.50 | XLON | 789257 | |
20-Feb-2018 | 11:02:42 | 566 | 1481.50 | XLON | 789255 | |
20-Feb-2018 | 10:57:00 | 430 | 1479.00 | XLON | 784796 | |
20-Feb-2018 | 10:57:00 | 583 | 1479.00 | XLON | 784794 | |
20-Feb-2018 | 10:52:34 | 188 | 1480.00 | XLON | 781763 | |
20-Feb-2018 | 10:52:34 | 750 | 1480.00 | XLON | 781761 | |
20-Feb-2018 | 10:52:34 | 964 | 1480.00 | XLON | 781753 | |
20-Feb-2018 | 10:48:47 | 126 | 1480.50 | XLON | 779408 | |
20-Feb-2018 | 10:48:47 | 800 | 1480.50 | XLON | 779406 | |
20-Feb-2018 | 10:48:47 | 1,386 | 1481.00 | XLON | 779404 | |
20-Feb-2018 | 10:39:50 | 782 | 1478.00 | XLON | 773459 | |
20-Feb-2018 | 10:39:50 | 200 | 1478.00 | XLON | 773457 | |
20-Feb-2018 | 10:37:16 | 453 | 1479.00 | XLON | 771501 | |
20-Feb-2018 | 10:37:16 | 564 | 1479.00 | XLON | 771499 | |
20-Feb-2018 | 10:33:46 | 897 | 1480.00 | XLON | 768856 | |
20-Feb-2018 | 10:26:20 | 374 | 1480.00 | XLON | 763646 | |
20-Feb-2018 | 10:26:20 | 600 | 1480.00 | XLON | 763644 | |
20-Feb-2018 | 10:20:18 | 750 | 1481.00 | XLON | 759291 | |
20-Feb-2018 | 10:20:18 | 113 | 1481.00 | XLON | 759293 | |
20-Feb-2018 | 10:19:21 | 959 | 1482.00 | XLON | 758599 | |
20-Feb-2018 | 10:11:40 | 912 | 1480.50 | XLON | 753021 | |
20-Feb-2018 | 10:07:03 | 102 | 1480.00 | XLON | 749341 | |
20-Feb-2018 | 10:07:03 | 750 | 1480.00 | XLON | 749339 | |
20-Feb-2018 | 10:07:03 | 700 | 1480.00 | XLON | 749337 | |
20-Feb-2018 | 10:05:00 | 103 | 1480.00 | XLON | 747988 | |
20-Feb-2018 | 10:05:00 | 50 | 1480.00 | XLON | 747985 | |
20-Feb-2018 | 10:01:35 | 953 | 1481.50 | XLON | 744959 | |
20-Feb-2018 | 09:56:59 | 885 | 1481.00 | XLON | 741581 | |
20-Feb-2018 | 09:53:43 | 1,041 | 1481.50 | XLON | 739022 | |
20-Feb-2018 | 09:51:43 | 894 | 1481.50 | XLON | 737439 | |
20-Feb-2018 | 09:51:43 | 27 | 1481.50 | XLON | 737437 | |
20-Feb-2018 | 09:49:27 | 117 | 1482.50 | XLON | 735678 | |
20-Feb-2018 | 09:49:27 | 784 | 1482.50 | XLON | 735676 | |
20-Feb-2018 | 09:49:24 | 844 | 1483.00 | XLON | 735610 | |
20-Feb-2018 | 09:49:24 | 156 | 1483.00 | XLON | 735608 | |
20-Feb-2018 | 09:46:29 | 1,239 | 1481.50 | XLON | 732840 | |
20-Feb-2018 | 09:38:36 | 985 | 1478.00 | XLON | 725610 | |
20-Feb-2018 | 09:36:30 | 942 | 1478.00 | XLON | 723676 | |
20-Feb-2018 | 09:32:14 | 1,035 | 1478.50 | XLON | 719738 | |
20-Feb-2018 | 09:31:18 | 1,031 | 1478.50 | XLON | 718831 | |
20-Feb-2018 | 09:24:52 | 995 | 1475.50 | XLON | 713259 | |
20-Feb-2018 | 09:20:02 | 742 | 1474.50 | XLON | 708474 | |
20-Feb-2018 | 09:19:52 | 166 | 1474.50 | XLON | 708359 | |
20-Feb-2018 | 09:16:37 | 673 | 1475.00 | XLON | 705265 | |
20-Feb-2018 | 09:16:37 | 233 | 1475.00 | XLON | 705263 | |
20-Feb-2018 | 09:14:12 | 1,008 | 1474.50 | XLON | 702956 | |
20-Feb-2018 | 09:08:29 | 1,005 | 1474.00 | XLON | 697380 | |
20-Feb-2018 | 09:06:45 | 949 | 1475.00 | XLON | 695638 | |
20-Feb-2018 | 09:02:03 | 877 | 1475.00 | XLON | 690847 | |
20-Feb-2018 | 08:59:13 | 873 | 1473.50 | XLON | 687745 | |
20-Feb-2018 | 08:56:54 | 524 | 1475.00 | XLON | 685114 | |
20-Feb-2018 | 08:55:54 | 418 | 1475.00 | XLON | 684010 | |
20-Feb-2018 | 08:51:09 | 430 | 1475.00 | XLON | 678944 | |
20-Feb-2018 | 08:49:55 | 579 | 1475.00 | XLON | 677888 | |
20-Feb-2018 | 08:48:48 | 995 | 1477.00 | XLON | 676455 | |
20-Feb-2018 | 08:45:02 | 23 | 1478.50 | XLON | 672427 | |
20-Feb-2018 | 08:45:02 | 1,000 | 1478.50 | XLON | 672425 | |
20-Feb-2018 | 08:43:09 | 910 | 1480.00 | XLON | 670268 | |
20-Feb-2018 | 08:41:11 | 995 | 1481.00 | XLON | 667631 | |
20-Feb-2018 | 08:40:59 | 934 | 1481.50 | XLON | 667357 | |
20-Feb-2018 | 08:39:19 | 725 | 1481.00 | XLON | 664923 | |
20-Feb-2018 | 08:39:19 | 288 | 1481.00 | XLON | 664921 | |
20-Feb-2018 | 08:39:19 | 1,501 | 1481.50 | XLON | 664883 | |
20-Feb-2018 | 08:38:15 | 111 | 1481.00 | XLON | 663065 | |
20-Feb-2018 | 08:38:15 | 1,000 | 1481.00 | XLON | 663061 | |
20-Feb-2018 | 08:33:38 | 1,369 | 1481.50 | XLON | 658760 | |
20-Feb-2018 | 08:30:23 | 922 | 1481.00 | XLON | 655335 | |
20-Feb-2018 | 08:26:52 | 996 | 1481.00 | XLON | 651842 | |
20-Feb-2018 | 08:23:25 | 906 | 1481.00 | XLON | 648241 | |
20-Feb-2018 | 08:19:32 | 1,019 | 1482.50 | XLON | 644148 | |
20-Feb-2018 | 08:14:50 | 965 | 1484.50 | XLON | 639460 | |
20-Feb-2018 | 08:11:19 | 966 | 1483.50 | XLON | 635706 | |
20-Feb-2018 | 08:08:14 | 915 | 1482.50 | XLON | 632666 | |
20-Feb-2018 | 08:06:20 | 891 | 1484.00 | XLON | 630707 | |
20-Feb-2018 | 08:04:13 | 590 | 1485.00 | XLON | 627364 | |
20-Feb-2018 | 08:04:13 | 350 | 1485.00 | XLON | 627362 | |
20-Feb-2018 | 08:02:31 | 360 | 1485.00 | XLON | 625475 | |
20-Feb-2018 | 08:02:31 | 562 | 1485.00 | XLON | 625473 | |
20-Feb-2018 | 08:02:06 | 941 | 1485.50 | XLON | 624932 | |
20-Feb-2018 | 07:58:15 | 317 | 1483.00 | XLON | 619598 | |
20-Feb-2018 | 07:57:05 | 501 | 1483.00 | XLON | 618113 | |
20-Feb-2018 | 07:56:43 | 58 | 1483.00 | XLON | 617607 | |
20-Feb-2018 | 07:52:30 | 933 | 1482.50 | XLON | 612418 | |
20-Feb-2018 | 07:49:28 | 934 | 1484.00 | XLON | 607602 | |
20-Feb-2018 | 07:45:25 | 863 | 1484.50 | XLON | 601838 | |
20-Feb-2018 | 07:42:17 | 1,002 | 1485.00 | XLON | 597585 | |
20-Feb-2018 | 07:39:05 | 319 | 1486.50 | XLON | 593598 | |
20-Feb-2018 | 07:39:05 | 635 | 1486.50 | XLON | 593600 | |
20-Feb-2018 | 07:37:10 | 286 | 1487.00 | XLON | 591148 | |
20-Feb-2018 | 07:37:10 | 750 | 1487.00 | XLON | 591146 | |
20-Feb-2018 | 07:36:28 | 902 | 1488.00 | XLON | 590333 | |
20-Feb-2018 | 07:33:37 | 925 | 1488.50 | XLON | 586437 | |
20-Feb-2018 | 07:30:44 | 287 | 1488.00 | XLON | 582352 | |
20-Feb-2018 | 07:30:44 | 700 | 1488.00 | XLON | 582350 | |
20-Feb-2018 | 07:28:51 | 849 | 1489.00 | XLON | 579653 | |
20-Feb-2018 | 07:27:25 | 870 | 1489.00 | XLON | 577925 | |
20-Feb-2018 | 07:25:20 | 894 | 1488.50 | XLON | 575778 | |
20-Feb-2018 | 07:24:18 | 853 | 1488.50 | XLON | 574653 | |
20-Feb-2018 | 07:23:51 | 262 | 1488.00 | XLON | 574149 | |
20-Feb-2018 | 07:23:51 | 400 | 1488.00 | XLON | 574147 | |
20-Feb-2018 | 07:23:51 | 258 | 1488.00 | XLON | 574145 | |
20-Feb-2018 | 07:20:30 | 726 | 1486.50 | XLON | 570467 | |
20-Feb-2018 | 07:20:30 | 248 | 1486.50 | XLON | 570465 | |
20-Feb-2018 | 07:19:08 | 266 | 1487.50 | XLON | 568814 | |
20-Feb-2018 | 07:19:08 | 750 | 1487.50 | XLON | 568812 | |
20-Feb-2018 | 07:17:27 | 25 | 1486.50 | XLON | 566233 | |
20-Feb-2018 | 07:17:27 | 1,005 | 1486.50 | XLON | 566231 | |
20-Feb-2018 | 07:17:12 | 966 | 1487.00 | XLON | 565900 | |
20-Feb-2018 | 07:12:36 | 333 | 1483.00 | XLON | 560662 | |
20-Feb-2018 | 07:12:36 | 652 | 1483.00 | XLON | 560660 | |
20-Feb-2018 | 07:07:50 | 841 | 1481.00 | XLON | 553030 | |
20-Feb-2018 | 07:03:48 | 915 | 1479.00 | XLON | 547012 | |
20-Feb-2018 | 07:01:04 | 1,027 | 1475.50 | XLON | 542365 | |
20-Feb-2018 | 07:00:42 | 886 | 1479.50 | XLON | 541703 |
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: | 20 February 2018 |
Number of ordinary shares purchased: | 182,814 |
Volume weighted average price paid per share (€): | 16.888 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
20-Feb-2018 | 15:28:28 | 358 | 17 | XAMS | 1222499 | |
20-Feb-2018 | 15:28:28 | 375 | 17 | XAMS | 1222475 | |
20-Feb-2018 | 15:27:45 | 599 | 17.005 | XAMS | 1219997 | |
20-Feb-2018 | 15:27:45 | 218 | 17.005 | XAMS | 1219995 | |
20-Feb-2018 | 15:27:45 | 285 | 17.005 | XAMS | 1219993 | |
20-Feb-2018 | 15:27:45 | 586 | 17.005 | XAMS | 1219991 | |
20-Feb-2018 | 15:27:42 | 397 | 17.005 | XAMS | 1219898 | |
20-Feb-2018 | 15:27:24 | 26 | 17.005 | XAMS | 1219010 | |
20-Feb-2018 | 15:27:24 | 254 | 17.005 | XAMS | 1219008 | |
20-Feb-2018 | 15:27:12 | 51 | 17.005 | XAMS | 1218340 | |
20-Feb-2018 | 15:26:50 | 505 | 17.005 | XAMS | 1217151 | |
20-Feb-2018 | 15:26:49 | 323 | 17.005 | XAMS | 1217093 | |
20-Feb-2018 | 15:24:51 | 122 | 17.015 | XAMS | 1210953 | |
20-Feb-2018 | 15:24:51 | 525 | 17.015 | XAMS | 1210951 | |
20-Feb-2018 | 15:24:47 | 1258 | 17.02 | XAMS | 1210703 | |
20-Feb-2018 | 15:22:36 | 722 | 17.01 | XAMS | 1202892 | |
20-Feb-2018 | 15:22:24 | 675 | 17.015 | XAMS | 1202145 | |
20-Feb-2018 | 15:22:12 | 672 | 17.01 | XAMS | 1201359 | |
20-Feb-2018 | 15:19:39 | 69 | 16.995 | XAMS | 1191813 | |
20-Feb-2018 | 15:19:39 | 623 | 16.995 | XAMS | 1191811 | |
20-Feb-2018 | 15:19:32 | 1099 | 17 | XAMS | 1191206 | |
20-Feb-2018 | 15:16:12 | 619 | 17.005 | XAMS | 1181205 | |
20-Feb-2018 | 15:16:08 | 944 | 17.01 | XAMS | 1180892 | |
20-Feb-2018 | 15:14:48 | 368 | 17 | XAMS | 1176723 | |
20-Feb-2018 | 15:14:48 | 884 | 17 | XAMS | 1176725 | |
20-Feb-2018 | 15:11:54 | 278 | 17.005 | XAMS | 1168146 | |
20-Feb-2018 | 15:11:54 | 287 | 17.005 | XAMS | 1168148 | |
20-Feb-2018 | 15:11:16 | 682 | 16.995 | XAMS | 1166207 | |
20-Feb-2018 | 15:10:00 | 621 | 17.005 | XAMS | 1162651 | |
20-Feb-2018 | 15:09:46 | 873 | 17.01 | XAMS | 1161818 | |
20-Feb-2018 | 15:08:58 | 649 | 16.995 | XAMS | 1160008 | |
20-Feb-2018 | 15:08:58 | 245 | 16.995 | XAMS | 1160006 | |
20-Feb-2018 | 15:08:08 | 724 | 17 | XAMS | 1157744 | |
20-Feb-2018 | 15:07:10 | 134 | 17 | XAMS | 1155000 | |
20-Feb-2018 | 15:07:10 | 1261 | 17 | XAMS | 1154998 | |
20-Feb-2018 | 15:05:04 | 907 | 16.995 | XAMS | 1149085 | |
20-Feb-2018 | 15:01:46 | 536 | 16.975 | XAMS | 1139691 | |
20-Feb-2018 | 15:01:46 | 24 | 16.975 | XAMS | 1139693 | |
20-Feb-2018 | 15:01:46 | 366 | 16.975 | XAMS | 1139689 | |
20-Feb-2018 | 15:01:46 | 337 | 16.975 | XAMS | 1139687 | |
20-Feb-2018 | 15:01:31 | 1516 | 16.975 | XAMS | 1139128 | |
20-Feb-2018 | 15:01:04 | 811 | 16.98 | XAMS | 1137707 | |
20-Feb-2018 | 15:01:04 | 295 | 16.98 | XAMS | 1137705 | |
20-Feb-2018 | 14:58:11 | 776 | 16.975 | XAMS | 1129748 | |
20-Feb-2018 | 14:58:11 | 400 | 16.975 | XAMS | 1129746 | |
20-Feb-2018 | 14:58:11 | 235 | 16.975 | XAMS | 1129744 | |
20-Feb-2018 | 14:55:07 | 627 | 16.975 | XAMS | 1123983 | |
20-Feb-2018 | 14:55:07 | 50 | 16.975 | XAMS | 1123981 | |
20-Feb-2018 | 14:55:07 | 865 | 16.975 | XAMS | 1123979 | |
20-Feb-2018 | 14:53:12 | 804 | 16.975 | XAMS | 1120223 | |
20-Feb-2018 | 14:51:37 | 977 | 16.975 | XAMS | 1117172 | |
20-Feb-2018 | 14:50:32 | 1561 | 16.97 | XAMS | 1114932 | |
20-Feb-2018 | 14:50:32 | 223 | 16.97 | XAMS | 1114930 | |
20-Feb-2018 | 14:49:48 | 309 | 16.975 | XAMS | 1113546 | |
20-Feb-2018 | 14:49:48 | 137 | 16.975 | XAMS | 1113544 | |
20-Feb-2018 | 14:49:48 | 200 | 16.975 | XAMS | 1113542 | |
20-Feb-2018 | 14:43:47 | 447 | 16.96 | XAMS | 1102823 | |
20-Feb-2018 | 14:43:39 | 233 | 16.96 | XAMS | 1102637 | |
20-Feb-2018 | 14:43:38 | 12 | 16.96 | XAMS | 1102618 | |
20-Feb-2018 | 14:43:38 | 133 | 16.96 | XAMS | 1102616 | |
20-Feb-2018 | 14:43:38 | 501 | 16.96 | XAMS | 1102604 | |
20-Feb-2018 | 14:41:50 | 618 | 16.96 | XAMS | 1099486 | |
20-Feb-2018 | 14:41:40 | 684 | 16.965 | XAMS | 1099123 | |
20-Feb-2018 | 14:41:04 | 903 | 16.97 | XAMS | 1098049 | |
20-Feb-2018 | 14:40:40 | 640 | 16.975 | XAMS | 1097366 | |
20-Feb-2018 | 14:40:40 | 609 | 16.975 | XAMS | 1097364 | |
20-Feb-2018 | 14:40:36 | 658 | 16.98 | XAMS | 1097298 | |
20-Feb-2018 | 14:40:28 | 165 | 16.98 | XAMS | 1096974 | |
20-Feb-2018 | 14:40:28 | 500 | 16.98 | XAMS | 1096972 | |
20-Feb-2018 | 14:39:40 | 67 | 16.975 | XAMS | 1095192 | |
20-Feb-2018 | 14:39:40 | 500 | 16.975 | XAMS | 1095190 | |
20-Feb-2018 | 14:38:41 | 756 | 16.97 | XAMS | 1093413 | |
20-Feb-2018 | 14:33:54 | 644 | 16.935 | XAMS | 1083033 | |
20-Feb-2018 | 14:32:44 | 583 | 16.94 | XAMS | 1080140 | |
20-Feb-2018 | 14:32:44 | 294 | 16.94 | XAMS | 1080142 | |
20-Feb-2018 | 14:31:48 | 676 | 16.935 | XAMS | 1078319 | |
20-Feb-2018 | 14:29:58 | 330 | 16.935 | XAMS | 1074768 | |
20-Feb-2018 | 14:29:58 | 232 | 16.935 | XAMS | 1074766 | |
20-Feb-2018 | 14:29:04 | 889 | 16.94 | XAMS | 1072681 | |
20-Feb-2018 | 14:28:19 | 776 | 16.94 | XAMS | 1071323 | |
20-Feb-2018 | 14:24:16 | 679 | 16.945 | XAMS | 1061898 | |
20-Feb-2018 | 14:23:10 | 258 | 16.955 | XAMS | 1059703 | |
20-Feb-2018 | 14:23:10 | 394 | 16.955 | XAMS | 1059701 | |
20-Feb-2018 | 14:22:32 | 608 | 16.96 | XAMS | 1058613 | |
20-Feb-2018 | 14:22:32 | 75 | 16.96 | XAMS | 1058611 | |
20-Feb-2018 | 14:20:51 | 673 | 16.955 | XAMS | 1053662 | |
20-Feb-2018 | 14:20:39 | 575 | 16.96 | XAMS | 1053342 | |
20-Feb-2018 | 14:20:39 | 13 | 16.96 | XAMS | 1053340 | |
20-Feb-2018 | 14:18:34 | 599 | 16.96 | XAMS | 1049410 | |
20-Feb-2018 | 14:17:22 | 243 | 16.955 | XAMS | 1047160 | |
20-Feb-2018 | 14:17:22 | 55 | 16.955 | XAMS | 1047158 | |
20-Feb-2018 | 14:17:22 | 263 | 16.955 | XAMS | 1047130 | |
20-Feb-2018 | 14:16:42 | 787 | 16.96 | XAMS | 1045981 | |
20-Feb-2018 | 14:16:40 | 629 | 16.965 | XAMS | 1045793 | |
20-Feb-2018 | 14:16:40 | 710 | 16.965 | XAMS | 1045791 | |
20-Feb-2018 | 14:15:38 | 16 | 16.965 | XAMS | 1043737 | |
20-Feb-2018 | 14:14:11 | 679 | 16.97 | XAMS | 1040542 | |
20-Feb-2018 | 14:11:48 | 784 | 16.965 | XAMS | 1035697 | |
20-Feb-2018 | 14:11:07 | 580 | 16.96 | XAMS | 1034162 | |
20-Feb-2018 | 14:11:07 | 109 | 16.96 | XAMS | 1034164 | |
20-Feb-2018 | 14:10:50 | 1130 | 16.965 | XAMS | 1033660 | |
20-Feb-2018 | 14:07:45 | 177 | 16.95 | XAMS | 1027775 | |
20-Feb-2018 | 14:07:45 | 501 | 16.95 | XAMS | 1027758 | |
20-Feb-2018 | 14:07:45 | 198 | 16.95 | XAMS | 1027743 | |
20-Feb-2018 | 14:06:01 | 495 | 16.94 | XAMS | 1024539 | |
20-Feb-2018 | 14:06:01 | 238 | 16.94 | XAMS | 1024537 | |
20-Feb-2018 | 14:04:42 | 702 | 16.93 | XAMS | 1021792 | |
20-Feb-2018 | 14:03:13 | 558 | 16.925 | XAMS | 1019036 | |
20-Feb-2018 | 14:01:57 | 684 | 16.935 | XAMS | 1016085 | |
20-Feb-2018 | 14:00:38 | 623 | 16.945 | XAMS | 1013325 | |
20-Feb-2018 | 14:00:25 | 599 | 16.95 | XAMS | 1012530 | |
20-Feb-2018 | 13:58:30 | 27 | 16.95 | XAMS | 1006016 | |
20-Feb-2018 | 13:58:30 | 600 | 16.95 | XAMS | 1006014 | |
20-Feb-2018 | 13:56:46 | 568 | 16.95 | XAMS | 1002250 | |
20-Feb-2018 | 13:55:20 | 612 | 16.96 | XAMS | 998796 | |
20-Feb-2018 | 13:53:18 | 679 | 16.975 | XAMS | 993510 | |
20-Feb-2018 | 13:52:36 | 578 | 16.985 | XAMS | 991758 | |
20-Feb-2018 | 13:52:12 | 357 | 16.985 | XAMS | 990789 | |
20-Feb-2018 | 13:52:12 | 233 | 16.985 | XAMS | 990787 | |
20-Feb-2018 | 13:49:37 | 585 | 16.975 | XAMS | 983614 | |
20-Feb-2018 | 13:49:37 | 14 | 16.975 | XAMS | 983612 | |
20-Feb-2018 | 13:49:25 | 953 | 16.975 | XAMS | 983043 | |
20-Feb-2018 | 13:48:17 | 593 | 16.96 | XAMS | 979564 | |
20-Feb-2018 | 13:48:17 | 597 | 16.96 | XAMS | 979566 | |
20-Feb-2018 | 13:42:42 | 636 | 16.915 | XAMS | 964487 | |
20-Feb-2018 | 13:41:13 | 617 | 16.91 | XAMS | 960863 | |
20-Feb-2018 | 13:40:51 | 551 | 16.915 | XAMS | 960071 | |
20-Feb-2018 | 13:40:51 | 564 | 16.915 | XAMS | 960069 | |
20-Feb-2018 | 13:37:36 | 682 | 16.92 | XAMS | 952592 | |
20-Feb-2018 | 13:35:43 | 473 | 16.92 | XAMS | 948548 | |
20-Feb-2018 | 13:35:43 | 212 | 16.92 | XAMS | 948546 | |
20-Feb-2018 | 13:34:55 | 593 | 16.915 | XAMS | 946375 | |
20-Feb-2018 | 13:32:52 | 337 | 16.925 | XAMS | 940978 | |
20-Feb-2018 | 13:32:52 | 314 | 16.925 | XAMS | 940976 | |
20-Feb-2018 | 13:31:47 | 595 | 16.93 | XAMS | 938110 | |
20-Feb-2018 | 13:30:53 | 232 | 16.92 | XAMS | 934962 | |
20-Feb-2018 | 13:30:53 | 370 | 16.92 | XAMS | 934960 | |
20-Feb-2018 | 13:30:28 | 327 | 16.92 | XAMS | 933371 | |
20-Feb-2018 | 13:30:28 | 337 | 16.92 | XAMS | 933369 | |
20-Feb-2018 | 13:30:24 | 598 | 16.925 | XAMS | 933048 | |
20-Feb-2018 | 13:30:24 | 499 | 16.925 | XAMS | 933046 | |
20-Feb-2018 | 13:30:15 | 58 | 16.925 | XAMS | 932459 | |
20-Feb-2018 | 13:28:31 | 724 | 16.925 | XAMS | 925637 | |
20-Feb-2018 | 13:27:01 | 704 | 16.905 | XAMS | 923281 | |
20-Feb-2018 | 13:25:35 | 100 | 16.9 | XAMS | 921625 | |
20-Feb-2018 | 13:24:53 | 865 | 16.9 | XAMS | 920665 | |
20-Feb-2018 | 13:24:51 | 400 | 16.905 | XAMS | 920591 | |
20-Feb-2018 | 13:24:51 | 279 | 16.905 | XAMS | 920589 | |
20-Feb-2018 | 13:24:51 | 274 | 16.905 | XAMS | 920593 | |
20-Feb-2018 | 13:16:45 | 636 | 16.88 | XAMS | 911036 | |
20-Feb-2018 | 13:13:50 | 588 | 16.875 | XAMS | 907410 | |
20-Feb-2018 | 13:13:34 | 658 | 16.88 | XAMS | 907007 | |
20-Feb-2018 | 13:13:12 | 163 | 16.885 | XAMS | 906545 | |
20-Feb-2018 | 13:13:12 | 236 | 16.885 | XAMS | 906543 | |
20-Feb-2018 | 13:13:12 | 230 | 16.885 | XAMS | 906541 | |
20-Feb-2018 | 13:13:12 | 126 | 16.885 | XAMS | 906539 | |
20-Feb-2018 | 13:08:30 | 684 | 16.875 | XAMS | 901083 | |
20-Feb-2018 | 13:06:16 | 609 | 16.885 | XAMS | 898552 | |
20-Feb-2018 | 13:05:26 | 61 | 16.89 | XAMS | 897620 | |
20-Feb-2018 | 13:05:26 | 588 | 16.89 | XAMS | 897618 | |
20-Feb-2018 | 13:01:31 | 375 | 16.88 | XAMS | 893512 | |
20-Feb-2018 | 13:01:31 | 230 | 16.88 | XAMS | 893514 | |
20-Feb-2018 | 13:01:00 | 556 | 16.885 | XAMS | 892948 | |
20-Feb-2018 | 12:58:06 | 561 | 16.895 | XAMS | 889260 | |
20-Feb-2018 | 12:56:38 | 612 | 16.9 | XAMS | 887737 | |
20-Feb-2018 | 12:53:37 | 302 | 16.895 | XAMS | 884479 | |
20-Feb-2018 | 12:53:37 | 267 | 16.895 | XAMS | 884477 | |
20-Feb-2018 | 12:52:38 | 669 | 16.895 | XAMS | 883517 | |
20-Feb-2018 | 12:52:38 | 134 | 16.895 | XAMS | 883515 | |
20-Feb-2018 | 12:51:12 | 925 | 16.885 | XAMS | 882016 | |
20-Feb-2018 | 12:49:43 | 423 | 16.885 | XAMS | 880437 | |
20-Feb-2018 | 12:49:43 | 219 | 16.885 | XAMS | 880435 | |
20-Feb-2018 | 12:49:43 | 601 | 16.885 | XAMS | 880433 | |
20-Feb-2018 | 12:40:04 | 661 | 16.875 | XAMS | 871134 | |
20-Feb-2018 | 12:36:50 | 580 | 16.88 | XAMS | 868568 | |
20-Feb-2018 | 12:34:51 | 669 | 16.875 | XAMS | 866278 | |
20-Feb-2018 | 12:34:40 | 621 | 16.88 | XAMS | 865998 | |
20-Feb-2018 | 12:32:19 | 570 | 16.865 | XAMS | 863425 | |
20-Feb-2018 | 12:32:16 | 6 | 16.87 | XAMS | 863403 | |
20-Feb-2018 | 12:32:16 | 666 | 16.87 | XAMS | 863401 | |
20-Feb-2018 | 12:31:19 | 56 | 16.875 | XAMS | 862555 | |
20-Feb-2018 | 12:31:19 | 493 | 16.875 | XAMS | 862553 | |
20-Feb-2018 | 12:29:09 | 315 | 16.87 | XAMS | 860325 | |
20-Feb-2018 | 12:29:09 | 351 | 16.87 | XAMS | 860323 | |
20-Feb-2018 | 12:22:37 | 560 | 16.875 | XAMS | 854858 | |
20-Feb-2018 | 12:21:48 | 303 | 16.885 | XAMS | 854252 | |
20-Feb-2018 | 12:21:48 | 284 | 16.885 | XAMS | 854254 | |
20-Feb-2018 | 12:21:16 | 654 | 16.885 | XAMS | 853852 | |
20-Feb-2018 | 12:20:54 | 962 | 16.885 | XAMS | 853500 | |
20-Feb-2018 | 12:16:22 | 20 | 16.86 | XAMS | 849739 | |
20-Feb-2018 | 12:16:22 | 367 | 16.86 | XAMS | 849737 | |
20-Feb-2018 | 12:16:22 | 220 | 16.86 | XAMS | 849735 | |
20-Feb-2018 | 12:14:32 | 600 | 16.865 | XAMS | 848132 | |
20-Feb-2018 | 12:13:35 | 559 | 16.86 | XAMS | 847498 | |
20-Feb-2018 | 12:07:03 | 585 | 16.855 | XAMS | 842069 | |
20-Feb-2018 | 12:03:03 | 664 | 16.84 | XAMS | 838862 | |
20-Feb-2018 | 12:01:17 | 190 | 16.84 | XAMS | 837313 | |
20-Feb-2018 | 12:01:17 | 400 | 16.84 | XAMS | 837311 | |
20-Feb-2018 | 12:00:47 | 927 | 16.845 | XAMS | 836741 | |
20-Feb-2018 | 12:00:42 | 178 | 16.85 | XAMS | 836512 | |
20-Feb-2018 | 12:00:42 | 498 | 16.85 | XAMS | 836510 | |
20-Feb-2018 | 12:00:42 | 675 | 16.85 | XAMS | 836508 | |
20-Feb-2018 | 11:53:08 | 1154 | 16.85 | XAMS | 830118 | |
20-Feb-2018 | 11:53:08 | 38 | 16.85 | XAMS | 830116 | |
20-Feb-2018 | 11:47:10 | 604 | 16.84 | XAMS | 825228 | |
20-Feb-2018 | 11:45:14 | 54 | 16.84 | XAMS | 821945 | |
20-Feb-2018 | 11:45:14 | 719 | 16.84 | XAMS | 821943 | |
20-Feb-2018 | 11:42:34 | 655 | 16.84 | XAMS | 819954 | |
20-Feb-2018 | 11:33:42 | 634 | 16.84 | XAMS | 812556 | |
20-Feb-2018 | 11:32:04 | 615 | 16.845 | XAMS | 811380 | |
20-Feb-2018 | 11:28:07 | 679 | 16.845 | XAMS | 808129 | |
20-Feb-2018 | 11:25:14 | 666 | 16.84 | XAMS | 806047 | |
20-Feb-2018 | 11:24:39 | 573 | 16.835 | XAMS | 805616 | |
20-Feb-2018 | 11:21:40 | 625 | 16.835 | XAMS | 803134 | |
20-Feb-2018 | 11:21:25 | 582 | 16.84 | XAMS | 802962 | |
20-Feb-2018 | 11:20:20 | 732 | 16.835 | XAMS | 802261 | |
20-Feb-2018 | 11:15:59 | 632 | 16.82 | XAMS | 799367 | |
20-Feb-2018 | 11:13:31 | 682 | 16.805 | XAMS | 797471 | |
20-Feb-2018 | 11:12:02 | 253 | 16.805 | XAMS | 796529 | |
20-Feb-2018 | 11:12:02 | 312 | 16.805 | XAMS | 796527 | |
20-Feb-2018 | 11:08:25 | 669 | 16.8 | XAMS | 793420 | |
20-Feb-2018 | 11:08:17 | 777 | 16.805 | XAMS | 793275 | |
20-Feb-2018 | 11:08:11 | 962 | 16.81 | XAMS | 793161 | |
20-Feb-2018 | 11:02:43 | 362 | 16.8 | XAMS | 789271 | |
20-Feb-2018 | 11:02:43 | 200 | 16.8 | XAMS | 789269 | |
20-Feb-2018 | 11:02:23 | 634 | 16.81 | XAMS | 788792 | |
20-Feb-2018 | 11:02:18 | 566 | 16.815 | XAMS | 788656 | |
20-Feb-2018 | 11:01:18 | 635 | 16.82 | XAMS | 787883 | |
20-Feb-2018 | 10:56:09 | 571 | 16.805 | XAMS | 784222 | |
20-Feb-2018 | 10:52:35 | 589 | 16.805 | XAMS | 781792 | |
20-Feb-2018 | 10:52:34 | 622 | 16.81 | XAMS | 781777 | |
20-Feb-2018 | 10:48:42 | 559 | 16.815 | XAMS | 779343 | |
20-Feb-2018 | 10:48:42 | 836 | 16.82 | XAMS | 779291 | |
20-Feb-2018 | 10:42:14 | 647 | 16.8 | XAMS | 775042 | |
20-Feb-2018 | 10:39:49 | 634 | 16.805 | XAMS | 773426 | |
20-Feb-2018 | 10:37:16 | 621 | 16.815 | XAMS | 771509 | |
20-Feb-2018 | 10:37:15 | 742 | 16.82 | XAMS | 771489 | |
20-Feb-2018 | 10:34:39 | 827 | 16.815 | XAMS | 769530 | |
20-Feb-2018 | 10:29:23 | 82 | 16.81 | XAMS | 765842 | |
20-Feb-2018 | 10:29:23 | 479 | 16.81 | XAMS | 765840 | |
20-Feb-2018 | 10:29:23 | 46 | 16.81 | XAMS | 765838 | |
20-Feb-2018 | 10:25:11 | 669 | 16.82 | XAMS | 762652 | |
20-Feb-2018 | 10:23:44 | 599 | 16.83 | XAMS | 761710 | |
20-Feb-2018 | 10:18:13 | 182 | 16.845 | XAMS | 757790 | |
20-Feb-2018 | 10:18:13 | 444 | 16.845 | XAMS | 757788 | |
20-Feb-2018 | 10:15:12 | 249 | 16.845 | XAMS | 755655 | |
20-Feb-2018 | 10:15:12 | 348 | 16.845 | XAMS | 755653 | |
20-Feb-2018 | 10:12:16 | 567 | 16.835 | XAMS | 753540 | |
20-Feb-2018 | 10:10:41 | 664 | 16.835 | XAMS | 752164 | |
20-Feb-2018 | 10:08:29 | 570 | 16.83 | XAMS | 750922 | |
20-Feb-2018 | 10:06:40 | 505 | 16.83 | XAMS | 749059 | |
20-Feb-2018 | 10:06:40 | 101 | 16.83 | XAMS | 749057 | |
20-Feb-2018 | 10:02:23 | 619 | 16.83 | XAMS | 745863 | |
20-Feb-2018 | 10:01:35 | 436 | 16.84 | XAMS | 744957 | |
20-Feb-2018 | 10:01:35 | 144 | 16.84 | XAMS | 744955 | |
20-Feb-2018 | 09:58:48 | 136 | 16.825 | XAMS | 742814 | |
20-Feb-2018 | 09:58:48 | 537 | 16.825 | XAMS | 742812 | |
20-Feb-2018 | 09:58:42 | 423 | 16.83 | XAMS | 742703 | |
20-Feb-2018 | 09:58:42 | 145 | 16.83 | XAMS | 742701 | |
20-Feb-2018 | 09:51:44 | 189 | 16.84 | XAMS | 737452 | |
20-Feb-2018 | 09:51:44 | 469 | 16.84 | XAMS | 737450 | |
20-Feb-2018 | 09:51:44 | 25 | 16.84 | XAMS | 737448 | |
20-Feb-2018 | 09:51:03 | 562 | 16.845 | XAMS | 736932 | |
20-Feb-2018 | 09:49:25 | 670 | 16.855 | XAMS | 735644 | |
20-Feb-2018 | 09:47:26 | 577 | 16.85 | XAMS | 733564 | |
20-Feb-2018 | 09:46:29 | 373 | 16.845 | XAMS | 732838 | |
20-Feb-2018 | 09:46:29 | 373 | 16.845 | XAMS | 732836 | |
20-Feb-2018 | 09:43:18 | 409 | 16.83 | XAMS | 729714 | |
20-Feb-2018 | 09:43:18 | 221 | 16.83 | XAMS | 729712 | |
20-Feb-2018 | 09:38:36 | 630 | 16.81 | XAMS | 725612 | |
20-Feb-2018 | 09:38:09 | 682 | 16.81 | XAMS | 725252 | |
20-Feb-2018 | 09:33:06 | 584 | 16.815 | XAMS | 720585 | |
20-Feb-2018 | 09:33:06 | 49 | 16.815 | XAMS | 720583 | |
20-Feb-2018 | 09:31:53 | 583 | 16.815 | XAMS | 719353 | |
20-Feb-2018 | 09:29:07 | 662 | 16.805 | XAMS | 716826 | |
20-Feb-2018 | 09:24:53 | 128 | 16.79 | XAMS | 713305 | |
20-Feb-2018 | 09:24:53 | 400 | 16.79 | XAMS | 713303 | |
20-Feb-2018 | 09:24:53 | 21 | 16.79 | XAMS | 713301 | |
20-Feb-2018 | 09:22:57 | 169 | 16.79 | XAMS | 711105 | |
20-Feb-2018 | 09:22:57 | 384 | 16.79 | XAMS | 711103 | |
20-Feb-2018 | 09:20:30 | 682 | 16.78 | XAMS | 708921 | |
20-Feb-2018 | 09:18:51 | 8 | 16.795 | XAMS | 707112 | |
20-Feb-2018 | 09:18:51 | 406 | 16.795 | XAMS | 707110 | |
20-Feb-2018 | 09:18:51 | 243 | 16.795 | XAMS | 707108 | |
20-Feb-2018 | 09:17:06 | 664 | 16.79 | XAMS | 705677 | |
20-Feb-2018 | 09:16:37 | 576 | 16.795 | XAMS | 705261 | |
20-Feb-2018 | 09:14:12 | 1 | 16.785 | XAMS | 702958 | |
20-Feb-2018 | 09:14:12 | 400 | 16.785 | XAMS | 702960 | |
20-Feb-2018 | 09:14:12 | 276 | 16.785 | XAMS | 702962 | |
20-Feb-2018 | 09:14:01 | 804 | 16.785 | XAMS | 702763 | |
20-Feb-2018 | 09:09:21 | 593 | 16.77 | XAMS | 698350 | |
20-Feb-2018 | 09:06:16 | 230 | 16.785 | XAMS | 695224 | |
20-Feb-2018 | 09:06:16 | 400 | 16.785 | XAMS | 695222 | |
20-Feb-2018 | 09:01:52 | 646 | 16.79 | XAMS | 690650 | |
20-Feb-2018 | 08:59:12 | 657 | 16.77 | XAMS | 687637 | |
20-Feb-2018 | 08:57:12 | 338 | 16.77 | XAMS | 685398 | |
20-Feb-2018 | 08:57:12 | 220 | 16.77 | XAMS | 685396 | |
20-Feb-2018 | 08:57:12 | 81 | 16.77 | XAMS | 685394 | |
20-Feb-2018 | 08:55:53 | 467 | 16.775 | XAMS | 683997 | |
20-Feb-2018 | 08:55:53 | 98 | 16.775 | XAMS | 683999 | |
20-Feb-2018 | 08:53:24 | 644 | 16.775 | XAMS | 681077 | |
20-Feb-2018 | 08:51:09 | 562 | 16.775 | XAMS | 678942 | |
20-Feb-2018 | 08:51:09 | 95 | 16.775 | XAMS | 678940 | |
20-Feb-2018 | 08:48:02 | 645 | 16.78 | XAMS | 675895 | |
20-Feb-2018 | 08:45:04 | 24 | 16.775 | XAMS | 672510 | |
20-Feb-2018 | 08:45:03 | 244 | 16.775 | XAMS | 672502 | |
20-Feb-2018 | 08:45:03 | 369 | 16.775 | XAMS | 672495 | |
20-Feb-2018 | 08:45:03 | 10 | 16.775 | XAMS | 672493 | |
20-Feb-2018 | 08:43:09 | 169 | 16.8 | XAMS | 670283 | |
20-Feb-2018 | 08:43:09 | 500 | 16.8 | XAMS | 670281 | |
20-Feb-2018 | 08:43:09 | 565 | 16.8 | XAMS | 670276 | |
20-Feb-2018 | 08:41:39 | 648 | 16.8 | XAMS | 668669 | |
20-Feb-2018 | 08:41:12 | 682 | 16.805 | XAMS | 667777 | |
20-Feb-2018 | 08:40:58 | 559 | 16.8 | XAMS | 667337 | |
20-Feb-2018 | 08:39:19 | 93 | 16.795 | XAMS | 664919 | |
20-Feb-2018 | 08:39:19 | 499 | 16.795 | XAMS | 664917 | |
20-Feb-2018 | 08:38:15 | 153 | 16.8 | XAMS | 663074 | |
20-Feb-2018 | 08:38:15 | 87 | 16.8 | XAMS | 663072 | |
20-Feb-2018 | 08:38:15 | 353 | 16.8 | XAMS | 663070 | |
20-Feb-2018 | 08:38:15 | 17 | 16.8 | XAMS | 663068 | |
20-Feb-2018 | 08:33:38 | 100 | 16.795 | XAMS | 658764 | |
20-Feb-2018 | 08:33:38 | 510 | 16.795 | XAMS | 658762 | |
20-Feb-2018 | 08:30:23 | 100 | 16.785 | XAMS | 655337 | |
20-Feb-2018 | 08:30:00 | 270 | 16.785 | XAMS | 654963 | |
20-Feb-2018 | 08:30:00 | 194 | 16.785 | XAMS | 654961 | |
20-Feb-2018 | 08:27:32 | 613 | 16.79 | XAMS | 652577 | |
20-Feb-2018 | 08:25:16 | 258 | 16.8 | XAMS | 649991 | |
20-Feb-2018 | 08:25:16 | 407 | 16.8 | XAMS | 649989 | |
20-Feb-2018 | 08:23:48 | 682 | 16.8 | XAMS | 648586 | |
20-Feb-2018 | 08:19:27 | 517 | 16.82 | XAMS | 644028 | |
20-Feb-2018 | 08:19:27 | 126 | 16.82 | XAMS | 644026 | |
20-Feb-2018 | 08:17:44 | 187 | 16.825 | XAMS | 642281 | |
20-Feb-2018 | 08:17:44 | 400 | 16.825 | XAMS | 642279 | |
20-Feb-2018 | 08:16:15 | 145 | 16.845 | XAMS | 640760 | |
20-Feb-2018 | 08:16:15 | 488 | 16.845 | XAMS | 640758 | |
20-Feb-2018 | 08:14:17 | 613 | 16.85 | XAMS | 638911 | |
20-Feb-2018 | 08:11:19 | 642 | 16.845 | XAMS | 635704 | |
20-Feb-2018 | 08:08:13 | 578 | 16.835 | XAMS | 632657 | |
20-Feb-2018 | 08:06:19 | 324 | 16.845 | XAMS | 630696 | |
20-Feb-2018 | 08:06:19 | 326 | 16.845 | XAMS | 630694 | |
20-Feb-2018 | 08:06:11 | 665 | 16.85 | XAMS | 630579 | |
20-Feb-2018 | 08:04:05 | 599 | 16.855 | XAMS | 627153 | |
20-Feb-2018 | 08:02:16 | 673 | 16.855 | XAMS | 625204 | |
20-Feb-2018 | 08:02:01 | 685 | 16.86 | XAMS | 624789 | |
20-Feb-2018 | 07:59:05 | 193 | 16.84 | XAMS | 620886 | |
20-Feb-2018 | 07:59:05 | 474 | 16.84 | XAMS | 620884 | |
20-Feb-2018 | 07:58:10 | 642 | 16.835 | XAMS | 619550 | |
20-Feb-2018 | 07:52:21 | 685 | 16.82 | XAMS | 612260 | |
20-Feb-2018 | 07:50:19 | 599 | 16.835 | XAMS | 609071 | |
20-Feb-2018 | 07:48:20 | 585 | 16.845 | XAMS | 605765 | |
20-Feb-2018 | 07:44:26 | 609 | 16.845 | XAMS | 600510 | |
20-Feb-2018 | 07:42:17 | 360 | 16.85 | XAMS | 597581 | |
20-Feb-2018 | 07:42:17 | 207 | 16.85 | XAMS | 597579 | |
20-Feb-2018 | 07:40:59 | 554 | 16.865 | XAMS | 595981 | |
20-Feb-2018 | 07:39:05 | 117 | 16.875 | XAMS | 593596 | |
20-Feb-2018 | 07:39:05 | 400 | 16.875 | XAMS | 593594 | |
20-Feb-2018 | 07:39:05 | 167 | 16.875 | XAMS | 593592 | |
20-Feb-2018 | 07:37:00 | 63 | 16.875 | XAMS | 590961 | |
20-Feb-2018 | 07:37:00 | 501 | 16.875 | XAMS | 590956 | |
20-Feb-2018 | 07:36:28 | 101 | 16.885 | XAMS | 590338 | |
20-Feb-2018 | 07:36:28 | 511 | 16.885 | XAMS | 590336 | |
20-Feb-2018 | 07:36:12 | 374 | 16.89 | XAMS | 589999 | |
20-Feb-2018 | 07:35:38 | 305 | 16.89 | XAMS | 589281 | |
20-Feb-2018 | 07:34:41 | 270 | 16.89 | XAMS | 587919 | |
20-Feb-2018 | 07:34:41 | 410 | 16.89 | XAMS | 587917 | |
20-Feb-2018 | 07:33:43 | 480 | 16.885 | XAMS | 586553 | |
20-Feb-2018 | 07:33:43 | 201 | 16.885 | XAMS | 586551 | |
20-Feb-2018 | 07:30:44 | 236 | 16.885 | XAMS | 582348 | |
20-Feb-2018 | 07:30:44 | 400 | 16.885 | XAMS | 582346 | |
20-Feb-2018 | 07:28:54 | 637 | 16.885 | XAMS | 579716 | |
20-Feb-2018 | 07:28:51 | 37 | 16.895 | XAMS | 579651 | |
20-Feb-2018 | 07:28:51 | 518 | 16.895 | XAMS | 579649 | |
20-Feb-2018 | 07:27:11 | 554 | 16.885 | XAMS | 577661 | |
20-Feb-2018 | 07:25:20 | 213 | 16.88 | XAMS | 575781 | |
20-Feb-2018 | 07:25:20 | 399 | 16.88 | XAMS | 575783 | |
20-Feb-2018 | 07:23:48 | 572 | 16.875 | XAMS | 574090 | |
20-Feb-2018 | 07:22:22 | 603 | 16.86 | XAMS | 572428 | |
20-Feb-2018 | 07:20:35 | 628 | 16.85 | XAMS | 570560 | |
20-Feb-2018 | 07:19:14 | 641 | 16.855 | XAMS | 569007 | |
20-Feb-2018 | 07:19:12 | 599 | 16.87 | XAMS | 568945 | |
20-Feb-2018 | 07:19:12 | 86 | 16.87 | XAMS | 568943 | |
20-Feb-2018 | 07:17:27 | 98 | 16.85 | XAMS | 566239 | |
20-Feb-2018 | 07:17:27 | 500 | 16.85 | XAMS | 566237 | |
20-Feb-2018 | 07:17:27 | 674 | 16.855 | XAMS | 566235 | |
20-Feb-2018 | 07:17:03 | 390 | 16.86 | XAMS | 565726 | |
20-Feb-2018 | 07:17:03 | 209 | 16.86 | XAMS | 565724 | |
20-Feb-2018 | 07:13:44 | 673 | 16.83 | XAMS | 561873 | |
20-Feb-2018 | 07:07:50 | 585 | 16.785 | XAMS | 553028 | |
20-Feb-2018 | 07:06:41 | 664 | 16.795 | XAMS | 551475 | |
20-Feb-2018 | 07:03:48 | 279 | 16.75 | XAMS | 547016 | |
20-Feb-2018 | 07:03:48 | 292 | 16.75 | XAMS | 547014 | |
20-Feb-2018 | 07:02:03 | 598 | 16.735 | XAMS | 544179 | |
20-Feb-2018 | 07:01:05 | 550 | 16.725 | XAMS | 542409 | |
20-Feb-2018 | 07:01:01 | 511 | 16.735 | XAMS | 542231 | |
20-Feb-2018 | 07:01:01 | 79 | 16.735 | XAMS | 542229 | |
20-Feb-2018 | 07:00:49 | 331 | 16.745 | XAMS | 541947 | |
20-Feb-2018 | 07:00:44 | 298 | 16.745 | XAMS | 541808 |