Last checked at 16 Apr 2018 17:10
16 April 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 159,166 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1512.3494 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,175,553 ordinary shares in treasury, and has 1,052,823,323 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 11,097,767 shares.
RELX NV announces that today it purchased through UBS Limited 141,715 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.3948 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,446,125 ordinary shares in treasury, and has 937,848,648 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 9,883,025 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: | 16 April 2018 |
Number of ordinary shares purchased: | 159,166 |
Volume weighted average price paid per share (p): | 1512.3494 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
16-Apr-2018 | 15:28:02 | 499 | 1507.50 | XLON | 1156327 | |
16-Apr-2018 | 15:27:39 | 351 | 1507.00 | XLON | 1154760 | |
16-Apr-2018 | 15:27:39 | 246 | 1507.00 | XLON | 1154758 | |
16-Apr-2018 | 15:27:39 | 239 | 1507.50 | XLON | 1154751 | |
16-Apr-2018 | 15:27:39 | 621 | 1507.50 | XLON | 1154755 | |
16-Apr-2018 | 15:27:39 | 330 | 1507.50 | XLON | 1154753 | |
16-Apr-2018 | 15:26:12 | 740 | 1507.50 | XLON | 1151016 | |
16-Apr-2018 | 15:26:02 | 238 | 1508.00 | XLON | 1150643 | |
16-Apr-2018 | 15:26:02 | 377 | 1508.00 | XLON | 1150641 | |
16-Apr-2018 | 15:25:02 | 683 | 1508.00 | XLON | 1147903 | |
16-Apr-2018 | 15:24:02 | 300 | 1507.50 | XLON | 1144717 | |
16-Apr-2018 | 15:24:02 | 290 | 1507.50 | XLON | 1144715 | |
16-Apr-2018 | 15:24:02 | 435 | 1507.50 | XLON | 1144719 | |
16-Apr-2018 | 15:22:55 | 641 | 1507.50 | XLON | 1141376 | |
16-Apr-2018 | 15:21:11 | 641 | 1506.50 | XLON | 1136026 | |
16-Apr-2018 | 15:21:11 | 369 | 1506.50 | XLON | 1136024 | |
16-Apr-2018 | 15:20:02 | 201 | 1507.00 | XLON | 1132381 | |
16-Apr-2018 | 15:20:02 | 1,149 | 1507.00 | XLON | 1132379 | |
16-Apr-2018 | 15:17:38 | 284 | 1506.50 | XLON | 1124487 | |
16-Apr-2018 | 15:16:06 | 325 | 1506.50 | XLON | 1120481 | |
16-Apr-2018 | 15:16:01 | 382 | 1506.50 | XLON | 1120335 | |
16-Apr-2018 | 15:16:01 | 394 | 1506.50 | XLON | 1120333 | |
16-Apr-2018 | 15:15:02 | 315 | 1506.50 | XLON | 1117483 | |
16-Apr-2018 | 15:15:02 | 246 | 1506.50 | XLON | 1117485 | |
16-Apr-2018 | 15:14:29 | 320 | 1506.50 | XLON | 1115752 | |
16-Apr-2018 | 15:14:04 | 85 | 1506.50 | XLON | 1114633 | |
16-Apr-2018 | 15:10:41 | 634 | 1507.00 | XLON | 1107313 | |
16-Apr-2018 | 15:08:37 | 32 | 1507.00 | XLON | 1102547 | |
16-Apr-2018 | 15:08:37 | 651 | 1507.00 | XLON | 1102545 | |
16-Apr-2018 | 15:08:34 | 1,031 | 1507.50 | XLON | 1102430 | |
16-Apr-2018 | 15:08:34 | 866 | 1508.00 | XLON | 1102336 | |
16-Apr-2018 | 15:04:35 | 744 | 1507.00 | XLON | 1077571 | |
16-Apr-2018 | 15:03:11 | 251 | 1507.00 | XLON | 1076291 | |
16-Apr-2018 | 15:03:11 | 349 | 1507.00 | XLON | 1076293 | |
16-Apr-2018 | 15:03:11 | 261 | 1507.00 | XLON | 1076295 | |
16-Apr-2018 | 15:03:09 | 364 | 1507.00 | XLON | 1076236 | |
16-Apr-2018 | 15:01:39 | 668 | 1506.50 | XLON | 1075163 | |
16-Apr-2018 | 15:01:39 | 861 | 1506.50 | XLON | 1075160 | |
16-Apr-2018 | 14:59:05 | 729 | 1506.00 | XLON | 1072396 | |
16-Apr-2018 | 14:57:51 | 460 | 1506.50 | XLON | 1071061 | |
16-Apr-2018 | 14:57:51 | 145 | 1506.50 | XLON | 1071059 | |
16-Apr-2018 | 14:57:41 | 165 | 1506.50 | XLON | 1070820 | |
16-Apr-2018 | 14:57:41 | 342 | 1506.50 | XLON | 1070818 | |
16-Apr-2018 | 14:57:41 | 344 | 1506.50 | XLON | 1070816 | |
16-Apr-2018 | 14:55:53 | 855 | 1507.00 | XLON | 1069088 | |
16-Apr-2018 | 14:52:46 | 651 | 1507.00 | XLON | 1066233 | |
16-Apr-2018 | 14:49:59 | 663 | 1507.00 | XLON | 1063911 | |
16-Apr-2018 | 14:49:59 | 734 | 1507.00 | XLON | 1063909 | |
16-Apr-2018 | 14:49:11 | 601 | 1507.00 | XLON | 1062556 | |
16-Apr-2018 | 14:46:40 | 380 | 1507.00 | XLON | 1057346 | |
16-Apr-2018 | 14:46:40 | 428 | 1507.00 | XLON | 1057344 | |
16-Apr-2018 | 14:46:21 | 630 | 1507.50 | XLON | 1056442 | |
16-Apr-2018 | 14:42:21 | 708 | 1507.00 | XLON | 1047976 | |
16-Apr-2018 | 14:41:54 | 663 | 1507.50 | XLON | 1047015 | |
16-Apr-2018 | 14:39:05 | 273 | 1507.50 | XLON | 1041124 | |
16-Apr-2018 | 14:39:00 | 327 | 1507.50 | XLON | 1040941 | |
16-Apr-2018 | 14:38:56 | 71 | 1508.00 | XLON | 1040784 | |
16-Apr-2018 | 14:38:56 | 124 | 1508.00 | XLON | 1040782 | |
16-Apr-2018 | 14:38:56 | 573 | 1508.00 | XLON | 1040780 | |
16-Apr-2018 | 14:38:56 | 684 | 1508.50 | XLON | 1040778 | |
16-Apr-2018 | 14:38:56 | 702 | 1508.50 | XLON | 1040776 | |
16-Apr-2018 | 14:35:38 | 828 | 1507.50 | XLON | 1034245 | |
16-Apr-2018 | 14:35:38 | 100 | 1507.50 | XLON | 1034243 | |
16-Apr-2018 | 14:35:38 | 662 | 1507.50 | XLON | 1034247 | |
16-Apr-2018 | 14:35:38 | 653 | 1507.50 | XLON | 1034249 | |
16-Apr-2018 | 14:30:21 | 697 | 1508.00 | XLON | 1022739 | |
16-Apr-2018 | 14:25:45 | 643 | 1505.50 | XLON | 1012818 | |
16-Apr-2018 | 14:25:30 | 82 | 1505.50 | XLON | 1012289 | |
16-Apr-2018 | 14:25:30 | 76 | 1505.50 | XLON | 1012287 | |
16-Apr-2018 | 14:25:02 | 620 | 1505.50 | XLON | 1010844 | |
16-Apr-2018 | 14:22:36 | 316 | 1505.50 | XLON | 1006193 | |
16-Apr-2018 | 14:22:36 | 383 | 1505.50 | XLON | 1006191 | |
16-Apr-2018 | 14:20:27 | 163 | 1504.50 | XLON | 1001691 | |
16-Apr-2018 | 14:20:27 | 229 | 1504.50 | XLON | 1001689 | |
16-Apr-2018 | 14:20:27 | 658 | 1504.50 | XLON | 1001693 | |
16-Apr-2018 | 14:20:27 | 247 | 1504.50 | XLON | 1001687 | |
16-Apr-2018 | 14:15:08 | 695 | 1501.50 | XLON | 991449 | |
16-Apr-2018 | 14:13:59 | 632 | 1504.00 | XLON | 989103 | |
16-Apr-2018 | 14:13:59 | 656 | 1504.50 | XLON | 989101 | |
16-Apr-2018 | 14:13:44 | 910 | 1505.00 | XLON | 988678 | |
16-Apr-2018 | 14:13:44 | 661 | 1505.50 | XLON | 988676 | |
16-Apr-2018 | 14:13:44 | 797 | 1505.50 | XLON | 988674 | |
16-Apr-2018 | 14:09:47 | 710 | 1506.50 | XLON | 981005 | |
16-Apr-2018 | 14:09:47 | 1,147 | 1506.50 | XLON | 981003 | |
16-Apr-2018 | 14:05:03 | 720 | 1506.50 | XLON | 971532 | |
16-Apr-2018 | 14:03:13 | 794 | 1507.00 | XLON | 967679 | |
16-Apr-2018 | 14:03:12 | 936 | 1507.50 | XLON | 967628 | |
16-Apr-2018 | 14:01:51 | 300 | 1508.00 | XLON | 964359 | |
16-Apr-2018 | 14:01:51 | 201 | 1508.00 | XLON | 964357 | |
16-Apr-2018 | 14:01:51 | 612 | 1508.00 | XLON | 964363 | |
16-Apr-2018 | 14:01:51 | 282 | 1508.00 | XLON | 964361 | |
16-Apr-2018 | 13:58:12 | 603 | 1509.50 | XLON | 955819 | |
16-Apr-2018 | 13:58:12 | 270 | 1509.50 | XLON | 955817 | |
16-Apr-2018 | 13:55:09 | 394 | 1509.00 | XLON | 948729 | |
16-Apr-2018 | 13:55:09 | 287 | 1509.00 | XLON | 948727 | |
16-Apr-2018 | 13:52:27 | 719 | 1510.00 | XLON | 942672 | |
16-Apr-2018 | 13:50:41 | 142 | 1510.00 | XLON | 938877 | |
16-Apr-2018 | 13:50:41 | 478 | 1510.00 | XLON | 938869 | |
16-Apr-2018 | 13:49:55 | 602 | 1511.50 | XLON | 937103 | |
16-Apr-2018 | 13:49:27 | 742 | 1512.00 | XLON | 936012 | |
16-Apr-2018 | 13:47:51 | 592 | 1511.50 | XLON | 932919 | |
16-Apr-2018 | 13:46:40 | 21 | 1511.50 | XLON | 930077 | |
16-Apr-2018 | 13:46:39 | 580 | 1511.50 | XLON | 930026 | |
16-Apr-2018 | 13:46:35 | 175 | 1511.50 | XLON | 929915 | |
16-Apr-2018 | 13:46:33 | 100 | 1511.50 | XLON | 929834 | |
16-Apr-2018 | 13:46:26 | 100 | 1511.50 | XLON | 929596 | |
16-Apr-2018 | 13:46:19 | 100 | 1511.50 | XLON | 929318 | |
16-Apr-2018 | 13:46:12 | 100 | 1511.50 | XLON | 929076 | |
16-Apr-2018 | 13:46:04 | 100 | 1511.50 | XLON | 928755 | |
16-Apr-2018 | 13:46:02 | 372 | 1512.00 | XLON | 928737 | |
16-Apr-2018 | 13:46:02 | 60 | 1512.00 | XLON | 928735 | |
16-Apr-2018 | 13:46:02 | 255 | 1512.00 | XLON | 928741 | |
16-Apr-2018 | 13:46:02 | 300 | 1512.00 | XLON | 928739 | |
16-Apr-2018 | 13:44:59 | 139 | 1511.50 | XLON | 926803 | |
16-Apr-2018 | 13:41:19 | 342 | 1510.50 | XLON | 916349 | |
16-Apr-2018 | 13:41:19 | 204 | 1510.50 | XLON | 916347 | |
16-Apr-2018 | 13:41:19 | 235 | 1510.50 | XLON | 916345 | |
16-Apr-2018 | 13:40:42 | 1,021 | 1511.00 | XLON | 914758 | |
16-Apr-2018 | 13:38:41 | 702 | 1511.50 | XLON | 909816 | |
16-Apr-2018 | 13:38:41 | 7 | 1511.50 | XLON | 909811 | |
16-Apr-2018 | 13:38:41 | 78 | 1511.50 | XLON | 909809 | |
16-Apr-2018 | 13:38:37 | 573 | 1511.50 | XLON | 909644 | |
16-Apr-2018 | 13:34:04 | 358 | 1513.00 | XLON | 896757 | |
16-Apr-2018 | 13:34:04 | 330 | 1513.00 | XLON | 896755 | |
16-Apr-2018 | 13:33:01 | 237 | 1513.50 | XLON | 893984 | |
16-Apr-2018 | 13:33:01 | 400 | 1513.50 | XLON | 893982 | |
16-Apr-2018 | 13:32:02 | 619 | 1514.00 | XLON | 891108 | |
16-Apr-2018 | 13:32:02 | 101 | 1514.00 | XLON | 891106 | |
16-Apr-2018 | 13:31:09 | 600 | 1514.50 | XLON | 888382 | |
16-Apr-2018 | 13:31:09 | 29 | 1514.50 | XLON | 888384 | |
16-Apr-2018 | 13:31:09 | 707 | 1514.50 | XLON | 888352 | |
16-Apr-2018 | 13:30:06 | 463 | 1514.50 | XLON | 884192 | |
16-Apr-2018 | 13:30:06 | 278 | 1514.50 | XLON | 884190 | |
16-Apr-2018 | 13:29:14 | 709 | 1515.00 | XLON | 881032 | |
16-Apr-2018 | 13:25:52 | 623 | 1515.50 | XLON | 876627 | |
16-Apr-2018 | 13:25:24 | 716 | 1515.50 | XLON | 876099 | |
16-Apr-2018 | 13:25:24 | 66 | 1515.50 | XLON | 876097 | |
16-Apr-2018 | 13:23:49 | 267 | 1516.00 | XLON | 873841 | |
16-Apr-2018 | 13:23:49 | 300 | 1516.00 | XLON | 873839 | |
16-Apr-2018 | 13:23:49 | 143 | 1516.00 | XLON | 873837 | |
16-Apr-2018 | 13:22:35 | 1,027 | 1515.00 | XLON | 872330 | |
16-Apr-2018 | 13:22:10 | 607 | 1515.50 | XLON | 871714 | |
16-Apr-2018 | 13:22:10 | 247 | 1515.50 | XLON | 871712 | |
16-Apr-2018 | 13:22:10 | 759 | 1515.50 | XLON | 871710 | |
16-Apr-2018 | 13:22:10 | 420 | 1515.50 | XLON | 871716 | |
16-Apr-2018 | 13:18:05 | 660 | 1516.00 | XLON | 866374 | |
16-Apr-2018 | 13:18:05 | 718 | 1516.00 | XLON | 866372 | |
16-Apr-2018 | 13:12:09 | 662 | 1516.00 | XLON | 860439 | |
16-Apr-2018 | 13:08:57 | 376 | 1515.50 | XLON | 857164 | |
16-Apr-2018 | 13:08:57 | 359 | 1515.50 | XLON | 857162 | |
16-Apr-2018 | 13:03:53 | 688 | 1516.50 | XLON | 851470 | |
16-Apr-2018 | 13:03:53 | 1 | 1516.50 | XLON | 851472 | |
16-Apr-2018 | 13:03:28 | 619 | 1517.00 | XLON | 851003 | |
16-Apr-2018 | 13:03:28 | 48 | 1517.00 | XLON | 851001 | |
16-Apr-2018 | 13:01:16 | 727 | 1517.50 | XLON | 848882 | |
16-Apr-2018 | 13:00:25 | 182 | 1517.50 | XLON | 847862 | |
16-Apr-2018 | 13:00:25 | 300 | 1517.50 | XLON | 847860 | |
16-Apr-2018 | 13:00:25 | 287 | 1517.50 | XLON | 847858 | |
16-Apr-2018 | 12:57:32 | 640 | 1518.00 | XLON | 844618 | |
16-Apr-2018 | 12:57:32 | 710 | 1518.00 | XLON | 844616 | |
16-Apr-2018 | 12:54:53 | 1,022 | 1518.00 | XLON | 841590 | |
16-Apr-2018 | 12:54:53 | 726 | 1518.00 | XLON | 841592 | |
16-Apr-2018 | 12:41:50 | 598 | 1517.50 | XLON | 829249 | |
16-Apr-2018 | 12:41:50 | 683 | 1517.50 | XLON | 829247 | |
16-Apr-2018 | 12:36:35 | 471 | 1516.50 | XLON | 824189 | |
16-Apr-2018 | 12:36:35 | 261 | 1516.50 | XLON | 824187 | |
16-Apr-2018 | 12:35:09 | 934 | 1516.00 | XLON | 823039 | |
16-Apr-2018 | 12:32:58 | 177 | 1515.50 | XLON | 820874 | |
16-Apr-2018 | 12:31:08 | 689 | 1516.00 | XLON | 818777 | |
16-Apr-2018 | 12:29:00 | 392 | 1516.00 | XLON | 815232 | |
16-Apr-2018 | 12:29:00 | 629 | 1516.00 | XLON | 815236 | |
16-Apr-2018 | 12:29:00 | 207 | 1516.00 | XLON | 815234 | |
16-Apr-2018 | 12:29:00 | 662 | 1516.00 | XLON | 815220 | |
16-Apr-2018 | 12:29:00 | 617 | 1516.00 | XLON | 815224 | |
16-Apr-2018 | 12:29:00 | 893 | 1516.00 | XLON | 815222 | |
16-Apr-2018 | 12:15:12 | 588 | 1515.00 | XLON | 801777 | |
16-Apr-2018 | 12:15:12 | 18 | 1515.00 | XLON | 801779 | |
16-Apr-2018 | 12:11:42 | 696 | 1514.50 | XLON | 798790 | |
16-Apr-2018 | 12:11:42 | 73 | 1514.50 | XLON | 798788 | |
16-Apr-2018 | 12:06:10 | 711 | 1514.50 | XLON | 793592 | |
16-Apr-2018 | 12:05:13 | 659 | 1514.50 | XLON | 792706 | |
16-Apr-2018 | 12:01:54 | 726 | 1514.50 | XLON | 789903 | |
16-Apr-2018 | 11:59:13 | 624 | 1514.50 | XLON | 787348 | |
16-Apr-2018 | 11:59:13 | 902 | 1514.50 | XLON | 787346 | |
16-Apr-2018 | 11:47:02 | 733 | 1514.50 | XLON | 777794 | |
16-Apr-2018 | 11:45:05 | 834 | 1514.00 | XLON | 776080 | |
16-Apr-2018 | 11:44:03 | 711 | 1514.50 | XLON | 775320 | |
16-Apr-2018 | 11:33:38 | 739 | 1514.50 | XLON | 767052 | |
16-Apr-2018 | 11:29:13 | 630 | 1515.00 | XLON | 763086 | |
16-Apr-2018 | 11:21:48 | 694 | 1515.00 | XLON | 757183 | |
16-Apr-2018 | 11:20:34 | 697 | 1515.50 | XLON | 756198 | |
16-Apr-2018 | 11:19:12 | 63 | 1515.00 | XLON | 755077 | |
16-Apr-2018 | 11:19:12 | 558 | 1515.00 | XLON | 755075 | |
16-Apr-2018 | 11:14:40 | 700 | 1514.50 | XLON | 751607 | |
16-Apr-2018 | 11:12:21 | 738 | 1515.00 | XLON | 749814 | |
16-Apr-2018 | 11:11:26 | 745 | 1515.50 | XLON | 749268 | |
16-Apr-2018 | 11:06:48 | 80 | 1516.00 | XLON | 745787 | |
16-Apr-2018 | 11:06:48 | 600 | 1516.00 | XLON | 745785 | |
16-Apr-2018 | 11:06:48 | 422 | 1516.00 | XLON | 745772 | |
16-Apr-2018 | 11:06:48 | 608 | 1516.00 | XLON | 745760 | |
16-Apr-2018 | 11:06:48 | 604 | 1516.00 | XLON | 745758 | |
16-Apr-2018 | 11:06:48 | 467 | 1516.00 | XLON | 745756 | |
16-Apr-2018 | 11:03:26 | 1,350 | 1516.00 | XLON | 742445 | |
16-Apr-2018 | 10:53:52 | 690 | 1514.00 | XLON | 732744 | |
16-Apr-2018 | 10:48:14 | 611 | 1514.00 | XLON | 728461 | |
16-Apr-2018 | 10:48:14 | 58 | 1514.00 | XLON | 728459 | |
16-Apr-2018 | 10:46:42 | 509 | 1514.50 | XLON | 727141 | |
16-Apr-2018 | 10:45:57 | 180 | 1514.50 | XLON | 726621 | |
16-Apr-2018 | 10:40:56 | 105 | 1515.00 | XLON | 721976 | |
16-Apr-2018 | 10:40:56 | 600 | 1515.00 | XLON | 721974 | |
16-Apr-2018 | 10:39:17 | 739 | 1515.00 | XLON | 720406 | |
16-Apr-2018 | 10:37:57 | 34 | 1515.00 | XLON | 719360 | |
16-Apr-2018 | 10:37:57 | 104 | 1515.00 | XLON | 719358 | |
16-Apr-2018 | 10:37:57 | 693 | 1515.00 | XLON | 719362 | |
16-Apr-2018 | 10:34:14 | 597 | 1515.00 | XLON | 716330 | |
16-Apr-2018 | 10:31:14 | 170 | 1515.00 | XLON | 713959 | |
16-Apr-2018 | 10:31:14 | 553 | 1515.00 | XLON | 713957 | |
16-Apr-2018 | 10:29:18 | 747 | 1514.50 | XLON | 712536 | |
16-Apr-2018 | 10:26:02 | 768 | 1514.50 | XLON | 710287 | |
16-Apr-2018 | 10:17:10 | 188 | 1513.00 | XLON | 703273 | |
16-Apr-2018 | 10:14:51 | 745 | 1513.50 | XLON | 701159 | |
16-Apr-2018 | 10:11:39 | 159 | 1513.50 | XLON | 698343 | |
16-Apr-2018 | 10:11:39 | 231 | 1513.50 | XLON | 698345 | |
16-Apr-2018 | 10:11:39 | 340 | 1513.50 | XLON | 698347 | |
16-Apr-2018 | 10:11:39 | 12 | 1513.50 | XLON | 698349 | |
16-Apr-2018 | 10:10:26 | 606 | 1513.50 | XLON | 696846 | |
16-Apr-2018 | 10:06:47 | 682 | 1513.50 | XLON | 693976 | |
16-Apr-2018 | 10:04:59 | 692 | 1513.50 | XLON | 692544 | |
16-Apr-2018 | 09:55:40 | 222 | 1511.50 | XLON | 684450 | |
16-Apr-2018 | 09:55:40 | 394 | 1511.50 | XLON | 684448 | |
16-Apr-2018 | 09:54:02 | 209 | 1511.50 | XLON | 682605 | |
16-Apr-2018 | 09:54:02 | 488 | 1511.50 | XLON | 682603 | |
16-Apr-2018 | 09:49:55 | 602 | 1510.50 | XLON | 678693 | |
16-Apr-2018 | 09:46:31 | 54 | 1511.50 | XLON | 674628 | |
16-Apr-2018 | 09:46:22 | 588 | 1511.50 | XLON | 674387 | |
16-Apr-2018 | 09:45:02 | 692 | 1511.50 | XLON | 672677 | |
16-Apr-2018 | 09:40:50 | 73 | 1512.50 | XLON | 668350 | |
16-Apr-2018 | 09:40:50 | 548 | 1512.50 | XLON | 668348 | |
16-Apr-2018 | 09:38:07 | 694 | 1513.00 | XLON | 665411 | |
16-Apr-2018 | 09:34:56 | 588 | 1512.50 | XLON | 661839 | |
16-Apr-2018 | 09:34:56 | 137 | 1512.50 | XLON | 661837 | |
16-Apr-2018 | 09:33:20 | 527 | 1512.50 | XLON | 660325 | |
16-Apr-2018 | 09:33:20 | 168 | 1512.50 | XLON | 660323 | |
16-Apr-2018 | 09:28:37 | 490 | 1513.50 | XLON | 654772 | |
16-Apr-2018 | 09:28:37 | 250 | 1513.50 | XLON | 654770 | |
16-Apr-2018 | 09:28:37 | 611 | 1513.50 | XLON | 654766 | |
16-Apr-2018 | 09:26:52 | 698 | 1513.50 | XLON | 652889 | |
16-Apr-2018 | 09:23:30 | 299 | 1514.50 | XLON | 649474 | |
16-Apr-2018 | 09:23:30 | 428 | 1514.50 | XLON | 649472 | |
16-Apr-2018 | 09:20:19 | 572 | 1515.50 | XLON | 646190 | |
16-Apr-2018 | 09:20:19 | 153 | 1515.50 | XLON | 646188 | |
16-Apr-2018 | 09:18:18 | 636 | 1514.50 | XLON | 643467 | |
16-Apr-2018 | 09:15:13 | 722 | 1515.00 | XLON | 640773 | |
16-Apr-2018 | 09:14:20 | 663 | 1515.00 | XLON | 640007 | |
16-Apr-2018 | 09:09:58 | 367 | 1516.00 | XLON | 635774 | |
16-Apr-2018 | 09:09:58 | 356 | 1516.00 | XLON | 635776 | |
16-Apr-2018 | 09:06:22 | 745 | 1516.00 | XLON | 631765 | |
16-Apr-2018 | 09:02:27 | 623 | 1517.00 | XLON | 624620 | |
16-Apr-2018 | 08:59:54 | 83 | 1516.50 | XLON | 621344 | |
16-Apr-2018 | 08:59:54 | 668 | 1516.50 | XLON | 621342 | |
16-Apr-2018 | 08:59:06 | 632 | 1516.50 | XLON | 620317 | |
16-Apr-2018 | 08:57:21 | 702 | 1516.50 | XLON | 618234 | |
16-Apr-2018 | 08:55:54 | 81 | 1516.00 | XLON | 616184 | |
16-Apr-2018 | 08:55:54 | 696 | 1516.00 | XLON | 616182 | |
16-Apr-2018 | 08:55:30 | 651 | 1516.50 | XLON | 615778 | |
16-Apr-2018 | 08:55:30 | 615 | 1516.50 | XLON | 615776 | |
16-Apr-2018 | 08:55:30 | 208 | 1516.50 | XLON | 615774 | |
16-Apr-2018 | 08:50:30 | 33 | 1516.00 | XLON | 610218 | |
16-Apr-2018 | 08:50:30 | 697 | 1516.00 | XLON | 610220 | |
16-Apr-2018 | 08:47:02 | 604 | 1515.50 | XLON | 604943 | |
16-Apr-2018 | 08:45:48 | 334 | 1516.00 | XLON | 603486 | |
16-Apr-2018 | 08:45:48 | 216 | 1516.00 | XLON | 603484 | |
16-Apr-2018 | 08:45:37 | 188 | 1516.00 | XLON | 603271 | |
16-Apr-2018 | 08:43:23 | 831 | 1516.00 | XLON | 600732 | |
16-Apr-2018 | 08:42:55 | 400 | 1516.50 | XLON | 600110 | |
16-Apr-2018 | 08:42:55 | 300 | 1516.50 | XLON | 600108 | |
16-Apr-2018 | 08:38:31 | 123 | 1516.00 | XLON | 594223 | |
16-Apr-2018 | 08:38:31 | 572 | 1516.00 | XLON | 594225 | |
16-Apr-2018 | 08:36:36 | 92 | 1515.00 | XLON | 591871 | |
16-Apr-2018 | 08:28:30 | 474 | 1514.50 | XLON | 582703 | |
16-Apr-2018 | 08:27:34 | 232 | 1514.50 | XLON | 581714 | |
16-Apr-2018 | 08:26:09 | 693 | 1515.50 | XLON | 580191 | |
16-Apr-2018 | 08:24:13 | 704 | 1515.50 | XLON | 578335 | |
16-Apr-2018 | 08:19:59 | 643 | 1516.00 | XLON | 573721 | |
16-Apr-2018 | 08:19:32 | 70 | 1516.50 | XLON | 573077 | |
16-Apr-2018 | 08:19:32 | 546 | 1516.50 | XLON | 573075 | |
16-Apr-2018 | 08:18:15 | 83 | 1516.50 | XLON | 571720 | |
16-Apr-2018 | 08:17:16 | 368 | 1517.00 | XLON | 570661 | |
16-Apr-2018 | 08:17:16 | 328 | 1517.00 | XLON | 570659 | |
16-Apr-2018 | 08:16:25 | 744 | 1517.50 | XLON | 569721 | |
16-Apr-2018 | 08:15:29 | 363 | 1517.00 | XLON | 568783 | |
16-Apr-2018 | 08:15:29 | 64 | 1517.00 | XLON | 568781 | |
16-Apr-2018 | 08:15:29 | 278 | 1517.00 | XLON | 568779 | |
16-Apr-2018 | 08:08:05 | 719 | 1516.00 | XLON | 558168 | |
16-Apr-2018 | 08:03:19 | 167 | 1516.50 | XLON | 552905 | |
16-Apr-2018 | 08:03:19 | 367 | 1516.50 | XLON | 552903 | |
16-Apr-2018 | 08:03:19 | 161 | 1516.50 | XLON | 552901 | |
16-Apr-2018 | 08:03:06 | 669 | 1517.00 | XLON | 552573 | |
16-Apr-2018 | 08:00:53 | 96 | 1516.00 | XLON | 549505 | |
16-Apr-2018 | 08:00:52 | 487 | 1516.00 | XLON | 549494 | |
16-Apr-2018 | 07:59:22 | 494 | 1516.00 | XLON | 547257 | |
16-Apr-2018 | 07:59:22 | 207 | 1516.00 | XLON | 547252 | |
16-Apr-2018 | 07:57:31 | 55 | 1516.50 | XLON | 543252 | |
16-Apr-2018 | 07:57:31 | 700 | 1516.50 | XLON | 543250 | |
16-Apr-2018 | 07:57:31 | 539 | 1516.50 | XLON | 543243 | |
16-Apr-2018 | 07:57:31 | 797 | 1516.50 | XLON | 543241 | |
16-Apr-2018 | 07:55:43 | 2,054 | 1517.00 | XLON | 540138 | |
16-Apr-2018 | 07:44:05 | 688 | 1514.00 | XLON | 520984 | |
16-Apr-2018 | 07:44:05 | 699 | 1514.00 | XLON | 520982 | |
16-Apr-2018 | 07:36:17 | 740 | 1513.00 | XLON | 510337 | |
16-Apr-2018 | 07:36:17 | 57 | 1513.00 | XLON | 510335 | |
16-Apr-2018 | 07:33:19 | 495 | 1513.50 | XLON | 505446 | |
16-Apr-2018 | 07:33:19 | 277 | 1513.50 | XLON | 505444 | |
16-Apr-2018 | 07:32:12 | 483 | 1513.50 | XLON | 503530 | |
16-Apr-2018 | 07:32:12 | 550 | 1513.50 | XLON | 503528 | |
16-Apr-2018 | 07:30:00 | 555 | 1512.00 | XLON | 499073 | |
16-Apr-2018 | 07:30:00 | 755 | 1512.00 | XLON | 499071 | |
16-Apr-2018 | 07:26:44 | 116 | 1511.00 | XLON | 494375 | |
16-Apr-2018 | 07:23:40 | 457 | 1509.50 | XLON | 489870 | |
16-Apr-2018 | 07:23:40 | 277 | 1509.50 | XLON | 489862 | |
16-Apr-2018 | 07:23:34 | 184 | 1510.00 | XLON | 489728 | |
16-Apr-2018 | 07:23:29 | 510 | 1510.00 | XLON | 489607 | |
16-Apr-2018 | 07:23:00 | 743 | 1510.00 | XLON | 488999 | |
16-Apr-2018 | 07:22:16 | 641 | 1510.50 | XLON | 488074 | |
16-Apr-2018 | 07:20:24 | 407 | 1511.00 | XLON | 485342 | |
16-Apr-2018 | 07:20:24 | 197 | 1511.00 | XLON | 485340 | |
16-Apr-2018 | 07:19:42 | 43 | 1511.00 | XLON | 484172 | |
16-Apr-2018 | 07:19:42 | 672 | 1511.00 | XLON | 484170 | |
16-Apr-2018 | 07:16:45 | 658 | 1511.50 | XLON | 479871 | |
16-Apr-2018 | 07:14:44 | 664 | 1512.00 | XLON | 476475 | |
16-Apr-2018 | 07:14:44 | 69 | 1512.00 | XLON | 476473 | |
16-Apr-2018 | 07:11:55 | 272 | 1513.50 | XLON | 471725 | |
16-Apr-2018 | 07:11:55 | 470 | 1513.50 | XLON | 471723 | |
16-Apr-2018 | 07:03:55 | 428 | 1514.00 | XLON | 459997 | |
16-Apr-2018 | 07:03:55 | 254 | 1514.00 | XLON | 459995 | |
16-Apr-2018 | 07:02:25 | 741 | 1514.50 | XLON | 458152 | |
16-Apr-2018 | 07:02:05 | 676 | 1515.50 | XLON | 457433 | |
16-Apr-2018 | 07:01:05 | 768 | 1515.00 | XLON | 455932 |
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: | 16 April 2018 |
Number of ordinary shares purchased: | 141,715 |
Volume weighted average price paid per share (€): | 17.3948 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
16-Apr-2018 | 15:27:58 | 227 | 17.37 | XAMS | 1155606 | |
16-Apr-2018 | 15:27:58 | 68 | 17.37 | XAMS | 1155598 | |
16-Apr-2018 | 15:27:58 | 274 | 17.37 | XAMS | 1155596 | |
16-Apr-2018 | 15:27:58 | 400 | 17.37 | XAMS | 1155604 | |
16-Apr-2018 | 15:27:58 | 657 | 17.37 | XAMS | 1155600 | |
16-Apr-2018 | 15:27:58 | 253 | 17.37 | XAMS | 1155602 | |
16-Apr-2018 | 15:26:58 | 2 | 17.37 | XAMS | 1152955 | |
16-Apr-2018 | 15:26:58 | 1282 | 17.37 | XAMS | 1152953 | |
16-Apr-2018 | 15:25:43 | 682 | 17.37 | XAMS | 1149736 | |
16-Apr-2018 | 15:25:43 | 1 | 17.37 | XAMS | 1149734 | |
16-Apr-2018 | 15:23:03 | 165 | 17.37 | XAMS | 1141596 | |
16-Apr-2018 | 15:22:36 | 470 | 17.37 | XAMS | 1140637 | |
16-Apr-2018 | 15:22:36 | 94 | 17.37 | XAMS | 1140635 | |
16-Apr-2018 | 15:22:36 | 536 | 17.37 | XAMS | 1140632 | |
16-Apr-2018 | 15:21:58 | 436 | 17.37 | XAMS | 1138216 | |
16-Apr-2018 | 15:21:58 | 228 | 17.37 | XAMS | 1138214 | |
16-Apr-2018 | 15:21:01 | 316 | 17.365 | XAMS | 1135501 | |
16-Apr-2018 | 15:21:01 | 632 | 17.365 | XAMS | 1135499 | |
16-Apr-2018 | 15:18:54 | 510 | 17.37 | XAMS | 1128608 | |
16-Apr-2018 | 15:18:54 | 379 | 17.37 | XAMS | 1128606 | |
16-Apr-2018 | 15:18:02 | 584 | 17.365 | XAMS | 1125750 | |
16-Apr-2018 | 15:18:02 | 431 | 17.365 | XAMS | 1125748 | |
16-Apr-2018 | 15:14:40 | 264 | 17.365 | XAMS | 1116234 | |
16-Apr-2018 | 15:14:40 | 393 | 17.365 | XAMS | 1116232 | |
16-Apr-2018 | 15:13:34 | 21 | 17.36 | XAMS | 1113820 | |
16-Apr-2018 | 15:11:23 | 66 | 17.355 | XAMS | 1109078 | |
16-Apr-2018 | 15:11:23 | 225 | 17.355 | XAMS | 1109076 | |
16-Apr-2018 | 15:11:23 | 274 | 17.355 | XAMS | 1109074 | |
16-Apr-2018 | 15:11:23 | 122 | 17.355 | XAMS | 1109072 | |
16-Apr-2018 | 15:10:34 | 56 | 17.365 | XAMS | 1106879 | |
16-Apr-2018 | 15:10:01 | 626 | 17.365 | XAMS | 1105697 | |
16-Apr-2018 | 15:08:54 | 182 | 17.365 | XAMS | 1103195 | |
16-Apr-2018 | 15:08:40 | 472 | 17.365 | XAMS | 1102653 | |
16-Apr-2018 | 15:08:34 | 646 | 17.37 | XAMS | 1102428 | |
16-Apr-2018 | 15:08:34 | 567 | 17.37 | XAMS | 1102426 | |
16-Apr-2018 | 15:08:34 | 99 | 17.37 | XAMS | 1102338 | |
16-Apr-2018 | 15:05:05 | 666 | 17.36 | XAMS | 1078072 | |
16-Apr-2018 | 15:04:38 | 669 | 17.365 | XAMS | 1077694 | |
16-Apr-2018 | 15:03:11 | 323 | 17.37 | XAMS | 1076269 | |
16-Apr-2018 | 15:03:11 | 384 | 17.37 | XAMS | 1076267 | |
16-Apr-2018 | 15:03:02 | 242 | 17.375 | XAMS | 1076134 | |
16-Apr-2018 | 15:03:02 | 278 | 17.375 | XAMS | 1076130 | |
16-Apr-2018 | 15:03:02 | 871 | 17.375 | XAMS | 1076132 | |
16-Apr-2018 | 14:55:56 | 128 | 17.36 | XAMS | 1069137 | |
16-Apr-2018 | 14:55:56 | 471 | 17.36 | XAMS | 1069139 | |
16-Apr-2018 | 14:54:12 | 561 | 17.36 | XAMS | 1067522 | |
16-Apr-2018 | 14:54:12 | 53 | 17.36 | XAMS | 1067520 | |
16-Apr-2018 | 14:54:03 | 519 | 17.36 | XAMS | 1067469 | |
16-Apr-2018 | 14:53:03 | 698 | 17.365 | XAMS | 1066458 | |
16-Apr-2018 | 14:50:44 | 246 | 17.36 | XAMS | 1064556 | |
16-Apr-2018 | 14:50:44 | 371 | 17.36 | XAMS | 1064554 | |
16-Apr-2018 | 14:49:29 | 112 | 17.35 | XAMS | 1063197 | |
16-Apr-2018 | 14:49:13 | 582 | 17.35 | XAMS | 1062708 | |
16-Apr-2018 | 14:46:50 | 674 | 17.36 | XAMS | 1057792 | |
16-Apr-2018 | 14:46:33 | 759 | 17.365 | XAMS | 1056851 | |
16-Apr-2018 | 14:45:52 | 605 | 17.37 | XAMS | 1055532 | |
16-Apr-2018 | 14:45:52 | 72 | 17.37 | XAMS | 1055530 | |
16-Apr-2018 | 14:41:54 | 116 | 17.365 | XAMS | 1047021 | |
16-Apr-2018 | 14:41:54 | 113 | 17.365 | XAMS | 1047019 | |
16-Apr-2018 | 14:41:54 | 402 | 17.365 | XAMS | 1047017 | |
16-Apr-2018 | 14:38:57 | 184 | 17.375 | XAMS | 1040793 | |
16-Apr-2018 | 14:38:57 | 503 | 17.375 | XAMS | 1040791 | |
16-Apr-2018 | 14:38:56 | 206 | 17.38 | XAMS | 1040762 | |
16-Apr-2018 | 14:38:56 | 388 | 17.38 | XAMS | 1040760 | |
16-Apr-2018 | 14:38:22 | 669 | 17.385 | XAMS | 1039595 | |
16-Apr-2018 | 14:38:22 | 207 | 17.385 | XAMS | 1039593 | |
16-Apr-2018 | 14:37:18 | 431 | 17.385 | XAMS | 1037701 | |
16-Apr-2018 | 14:35:53 | 115 | 17.38 | XAMS | 1034606 | |
16-Apr-2018 | 14:35:29 | 342 | 17.38 | XAMS | 1033847 | |
16-Apr-2018 | 14:35:29 | 400 | 17.38 | XAMS | 1033845 | |
16-Apr-2018 | 14:35:29 | 152 | 17.38 | XAMS | 1033843 | |
16-Apr-2018 | 14:34:30 | 475 | 17.375 | XAMS | 1031573 | |
16-Apr-2018 | 14:32:28 | 89 | 17.38 | XAMS | 1027084 | |
16-Apr-2018 | 14:32:28 | 596 | 17.38 | XAMS | 1027082 | |
16-Apr-2018 | 14:32:28 | 84 | 17.38 | XAMS | 1027078 | |
16-Apr-2018 | 14:32:28 | 462 | 17.38 | XAMS | 1027080 | |
16-Apr-2018 | 14:30:02 | 57 | 17.38 | XAMS | 1022095 | |
16-Apr-2018 | 14:25:47 | 12 | 17.345 | XAMS | 1012870 | |
16-Apr-2018 | 14:25:47 | 315 | 17.345 | XAMS | 1012868 | |
16-Apr-2018 | 14:25:47 | 360 | 17.345 | XAMS | 1012866 | |
16-Apr-2018 | 14:25:23 | 267 | 17.35 | XAMS | 1012001 | |
16-Apr-2018 | 14:25:23 | 382 | 17.35 | XAMS | 1011999 | |
16-Apr-2018 | 14:22:41 | 582 | 17.35 | XAMS | 1006289 | |
16-Apr-2018 | 14:22:36 | 319 | 17.355 | XAMS | 1006180 | |
16-Apr-2018 | 14:22:36 | 247 | 17.355 | XAMS | 1006184 | |
16-Apr-2018 | 14:22:36 | 91 | 17.355 | XAMS | 1006182 | |
16-Apr-2018 | 14:19:23 | 595 | 17.335 | XAMS | 999553 | |
16-Apr-2018 | 14:17:22 | 414 | 17.335 | XAMS | 995617 | |
16-Apr-2018 | 14:17:22 | 262 | 17.335 | XAMS | 995615 | |
16-Apr-2018 | 14:16:38 | 291 | 17.335 | XAMS | 994345 | |
16-Apr-2018 | 14:16:37 | 363 | 17.335 | XAMS | 994300 | |
16-Apr-2018 | 14:13:44 | 155 | 17.35 | XAMS | 988682 | |
16-Apr-2018 | 14:13:44 | 500 | 17.35 | XAMS | 988680 | |
16-Apr-2018 | 14:12:30 | 581 | 17.36 | XAMS | 986266 | |
16-Apr-2018 | 14:11:09 | 655 | 17.355 | XAMS | 983716 | |
16-Apr-2018 | 14:08:52 | 672 | 17.365 | XAMS | 979258 | |
16-Apr-2018 | 14:07:35 | 250 | 17.365 | XAMS | 976618 | |
16-Apr-2018 | 14:07:35 | 361 | 17.365 | XAMS | 976616 | |
16-Apr-2018 | 14:05:27 | 650 | 17.36 | XAMS | 972415 | |
16-Apr-2018 | 14:03:22 | 671 | 17.365 | XAMS | 968100 | |
16-Apr-2018 | 14:03:12 | 563 | 17.375 | XAMS | 967632 | |
16-Apr-2018 | 14:03:12 | 76 | 17.375 | XAMS | 967630 | |
16-Apr-2018 | 14:01:51 | 609 | 17.375 | XAMS | 964365 | |
16-Apr-2018 | 13:58:38 | 387 | 17.38 | XAMS | 956879 | |
16-Apr-2018 | 13:58:37 | 182 | 17.38 | XAMS | 956864 | |
16-Apr-2018 | 13:58:18 | 636 | 17.38 | XAMS | 956172 | |
16-Apr-2018 | 13:56:30 | 598 | 17.375 | XAMS | 952064 | |
16-Apr-2018 | 13:55:09 | 688 | 17.38 | XAMS | 948725 | |
16-Apr-2018 | 13:53:34 | 79 | 17.375 | XAMS | 945435 | |
16-Apr-2018 | 13:52:27 | 333 | 17.38 | XAMS | 942680 | |
16-Apr-2018 | 13:52:27 | 199 | 17.38 | XAMS | 942678 | |
16-Apr-2018 | 13:52:27 | 85 | 17.38 | XAMS | 942676 | |
16-Apr-2018 | 13:52:27 | 72 | 17.38 | XAMS | 942674 | |
16-Apr-2018 | 13:51:37 | 598 | 17.38 | XAMS | 940958 | |
16-Apr-2018 | 13:50:37 | 623 | 17.38 | XAMS | 938785 | |
16-Apr-2018 | 13:50:05 | 737 | 17.385 | XAMS | 937505 | |
16-Apr-2018 | 13:49:55 | 661 | 17.39 | XAMS | 937101 | |
16-Apr-2018 | 13:46:35 | 310 | 17.385 | XAMS | 929905 | |
16-Apr-2018 | 13:46:35 | 357 | 17.385 | XAMS | 929903 | |
16-Apr-2018 | 13:41:33 | 40 | 17.37 | XAMS | 916966 | |
16-Apr-2018 | 13:41:33 | 627 | 17.37 | XAMS | 916964 | |
16-Apr-2018 | 13:41:21 | 367 | 17.375 | XAMS | 916431 | |
16-Apr-2018 | 13:41:19 | 284 | 17.375 | XAMS | 916351 | |
16-Apr-2018 | 13:38:08 | 678 | 17.375 | XAMS | 908101 | |
16-Apr-2018 | 13:38:02 | 609 | 17.38 | XAMS | 907771 | |
16-Apr-2018 | 13:34:45 | 665 | 17.375 | XAMS | 898975 | |
16-Apr-2018 | 13:34:04 | 578 | 17.385 | XAMS | 896753 | |
16-Apr-2018 | 13:33:01 | 218 | 17.395 | XAMS | 893988 | |
16-Apr-2018 | 13:33:01 | 445 | 17.395 | XAMS | 893986 | |
16-Apr-2018 | 13:31:45 | 658 | 17.4 | XAMS | 890485 | |
16-Apr-2018 | 13:31:09 | 630 | 17.405 | XAMS | 888331 | |
16-Apr-2018 | 13:30:34 | 629 | 17.405 | XAMS | 886402 | |
16-Apr-2018 | 13:29:22 | 382 | 17.405 | XAMS | 881198 | |
16-Apr-2018 | 13:29:22 | 226 | 17.405 | XAMS | 881196 | |
16-Apr-2018 | 13:28:33 | 648 | 17.405 | XAMS | 880301 | |
16-Apr-2018 | 13:25:28 | 563 | 17.405 | XAMS | 876182 | |
16-Apr-2018 | 13:25:28 | 80 | 17.405 | XAMS | 876180 | |
16-Apr-2018 | 13:24:17 | 651 | 17.41 | XAMS | 874484 | |
16-Apr-2018 | 13:22:36 | 936 | 17.405 | XAMS | 872349 | |
16-Apr-2018 | 13:21:51 | 944 | 17.41 | XAMS | 871282 | |
16-Apr-2018 | 13:18:05 | 593 | 17.405 | XAMS | 866380 | |
16-Apr-2018 | 13:18:05 | 618 | 17.405 | XAMS | 866378 | |
16-Apr-2018 | 13:18:05 | 529 | 17.405 | XAMS | 866376 | |
16-Apr-2018 | 13:12:21 | 106 | 17.405 | XAMS | 860561 | |
16-Apr-2018 | 13:06:54 | 362 | 17.405 | XAMS | 855031 | |
16-Apr-2018 | 13:05:51 | 207 | 17.405 | XAMS | 853733 | |
16-Apr-2018 | 13:05:50 | 668 | 17.41 | XAMS | 853712 | |
16-Apr-2018 | 13:02:42 | 599 | 17.415 | XAMS | 850398 | |
16-Apr-2018 | 13:01:16 | 558 | 17.415 | XAMS | 848890 | |
16-Apr-2018 | 13:00:50 | 185 | 17.42 | XAMS | 848352 | |
16-Apr-2018 | 13:00:50 | 435 | 17.42 | XAMS | 848350 | |
16-Apr-2018 | 13:00:24 | 555 | 17.425 | XAMS | 847852 | |
16-Apr-2018 | 12:55:19 | 562 | 17.425 | XAMS | 842075 | |
16-Apr-2018 | 12:53:31 | 572 | 17.43 | XAMS | 840526 | |
16-Apr-2018 | 12:47:41 | 690 | 17.43 | XAMS | 834742 | |
16-Apr-2018 | 12:44:02 | 339 | 17.44 | XAMS | 831470 | |
16-Apr-2018 | 12:44:02 | 191 | 17.44 | XAMS | 831468 | |
16-Apr-2018 | 12:44:02 | 47 | 17.44 | XAMS | 831472 | |
16-Apr-2018 | 12:41:50 | 580 | 17.44 | XAMS | 829245 | |
16-Apr-2018 | 12:36:35 | 570 | 17.43 | XAMS | 824185 | |
16-Apr-2018 | 12:35:03 | 512 | 17.425 | XAMS | 822901 | |
16-Apr-2018 | 12:35:03 | 159 | 17.425 | XAMS | 822899 | |
16-Apr-2018 | 12:30:08 | 622 | 17.42 | XAMS | 817095 | |
16-Apr-2018 | 12:30:05 | 659 | 17.425 | XAMS | 817017 | |
16-Apr-2018 | 12:28:41 | 105 | 17.43 | XAMS | 814956 | |
16-Apr-2018 | 12:28:41 | 541 | 17.43 | XAMS | 814954 | |
16-Apr-2018 | 12:27:08 | 629 | 17.43 | XAMS | 813551 | |
16-Apr-2018 | 12:23:41 | 681 | 17.425 | XAMS | 810372 | |
16-Apr-2018 | 12:18:10 | 113 | 17.42 | XAMS | 804817 | |
16-Apr-2018 | 12:18:10 | 315 | 17.42 | XAMS | 804815 | |
16-Apr-2018 | 12:18:10 | 148 | 17.42 | XAMS | 804813 | |
16-Apr-2018 | 12:11:42 | 684 | 17.415 | XAMS | 798792 | |
16-Apr-2018 | 12:08:31 | 448 | 17.41 | XAMS | 796244 | |
16-Apr-2018 | 12:06:10 | 591 | 17.41 | XAMS | 793590 | |
16-Apr-2018 | 12:01:45 | 685 | 17.415 | XAMS | 789664 | |
16-Apr-2018 | 12:01:41 | 402 | 17.42 | XAMS | 789549 | |
16-Apr-2018 | 12:01:41 | 237 | 17.42 | XAMS | 789547 | |
16-Apr-2018 | 11:59:19 | 679 | 17.42 | XAMS | 787435 | |
16-Apr-2018 | 11:59:19 | 656 | 17.42 | XAMS | 787437 | |
16-Apr-2018 | 11:44:14 | 677 | 17.41 | XAMS | 775507 | |
16-Apr-2018 | 11:40:38 | 643 | 17.415 | XAMS | 772628 | |
16-Apr-2018 | 11:33:37 | 185 | 17.405 | XAMS | 767030 | |
16-Apr-2018 | 11:33:37 | 400 | 17.405 | XAMS | 767028 | |
16-Apr-2018 | 11:33:37 | 97 | 17.405 | XAMS | 767026 | |
16-Apr-2018 | 11:29:24 | 595 | 17.41 | XAMS | 763206 | |
16-Apr-2018 | 11:28:14 | 561 | 17.415 | XAMS | 762285 | |
16-Apr-2018 | 11:21:48 | 575 | 17.41 | XAMS | 757091 | |
16-Apr-2018 | 11:20:20 | 581 | 17.415 | XAMS | 756039 | |
16-Apr-2018 | 11:14:19 | 385 | 17.4 | XAMS | 751324 | |
16-Apr-2018 | 11:14:19 | 270 | 17.4 | XAMS | 751322 | |
16-Apr-2018 | 11:10:35 | 650 | 17.405 | XAMS | 748664 | |
16-Apr-2018 | 11:08:25 | 261 | 17.405 | XAMS | 747108 | |
16-Apr-2018 | 11:08:25 | 390 | 17.405 | XAMS | 747106 | |
16-Apr-2018 | 11:06:48 | 163 | 17.41 | XAMS | 745770 | |
16-Apr-2018 | 11:06:48 | 526 | 17.41 | XAMS | 745768 | |
16-Apr-2018 | 11:03:26 | 668 | 17.415 | XAMS | 742447 | |
16-Apr-2018 | 11:01:10 | 400 | 17.415 | XAMS | 739504 | |
16-Apr-2018 | 11:01:10 | 277 | 17.415 | XAMS | 739502 | |
16-Apr-2018 | 11:01:10 | 408 | 17.415 | XAMS | 739494 | |
16-Apr-2018 | 11:01:10 | 250 | 17.415 | XAMS | 739496 | |
16-Apr-2018 | 10:48:14 | 573 | 17.405 | XAMS | 728457 | |
16-Apr-2018 | 10:47:01 | 598 | 17.41 | XAMS | 727566 | |
16-Apr-2018 | 10:42:36 | 601 | 17.405 | XAMS | 723676 | |
16-Apr-2018 | 10:42:36 | 104 | 17.405 | XAMS | 723647 | |
16-Apr-2018 | 10:42:36 | 572 | 17.405 | XAMS | 723645 | |
16-Apr-2018 | 10:41:06 | 712 | 17.41 | XAMS | 722182 | |
16-Apr-2018 | 10:36:14 | 428 | 17.415 | XAMS | 718035 | |
16-Apr-2018 | 10:36:14 | 206 | 17.415 | XAMS | 718033 | |
16-Apr-2018 | 10:22:18 | 167 | 17.41 | XAMS | 707553 | |
16-Apr-2018 | 10:22:18 | 496 | 17.41 | XAMS | 707555 | |
16-Apr-2018 | 10:17:10 | 270 | 17.405 | XAMS | 703172 | |
16-Apr-2018 | 10:17:10 | 250 | 17.405 | XAMS | 703170 | |
16-Apr-2018 | 10:17:10 | 544 | 17.405 | XAMS | 703159 | |
16-Apr-2018 | 10:17:10 | 92 | 17.405 | XAMS | 703157 | |
16-Apr-2018 | 10:14:51 | 354 | 17.41 | XAMS | 701163 | |
16-Apr-2018 | 10:14:51 | 280 | 17.41 | XAMS | 701161 | |
16-Apr-2018 | 10:11:39 | 634 | 17.4 | XAMS | 698341 | |
16-Apr-2018 | 10:10:26 | 1020 | 17.4 | XAMS | 696848 | |
16-Apr-2018 | 10:10:26 | 833 | 17.405 | XAMS | 696842 | |
16-Apr-2018 | 10:10:26 | 627 | 17.405 | XAMS | 696844 | |
16-Apr-2018 | 09:58:42 | 609 | 17.38 | XAMS | 687263 | |
16-Apr-2018 | 09:56:08 | 212 | 17.38 | XAMS | 684930 | |
16-Apr-2018 | 09:56:08 | 400 | 17.38 | XAMS | 684928 | |
16-Apr-2018 | 09:56:08 | 650 | 17.38 | XAMS | 684912 | |
16-Apr-2018 | 09:44:43 | 263 | 17.37 | XAMS | 672377 | |
16-Apr-2018 | 09:44:43 | 370 | 17.37 | XAMS | 672375 | |
16-Apr-2018 | 09:40:58 | 264 | 17.375 | XAMS | 668515 | |
16-Apr-2018 | 09:40:58 | 359 | 17.375 | XAMS | 668513 | |
16-Apr-2018 | 09:39:09 | 638 | 17.38 | XAMS | 666523 | |
16-Apr-2018 | 09:38:48 | 491 | 17.385 | XAMS | 666107 | |
16-Apr-2018 | 09:38:48 | 142 | 17.385 | XAMS | 666105 | |
16-Apr-2018 | 09:38:07 | 635 | 17.385 | XAMS | 665409 | |
16-Apr-2018 | 09:35:01 | 642 | 17.37 | XAMS | 661946 | |
16-Apr-2018 | 09:28:37 | 93 | 17.385 | XAMS | 654753 | |
16-Apr-2018 | 09:28:37 | 500 | 17.385 | XAMS | 654751 | |
16-Apr-2018 | 09:28:37 | 61 | 17.385 | XAMS | 654745 | |
16-Apr-2018 | 09:28:37 | 598 | 17.385 | XAMS | 654743 | |
16-Apr-2018 | 09:24:18 | 421 | 17.39 | XAMS | 650205 | |
16-Apr-2018 | 09:24:18 | 142 | 17.39 | XAMS | 650202 | |
16-Apr-2018 | 09:23:30 | 612 | 17.395 | XAMS | 649470 | |
16-Apr-2018 | 09:22:02 | 653 | 17.4 | XAMS | 648163 | |
16-Apr-2018 | 09:18:18 | 483 | 17.39 | XAMS | 643465 | |
16-Apr-2018 | 09:18:10 | 75 | 17.39 | XAMS | 643368 | |
16-Apr-2018 | 09:15:42 | 564 | 17.395 | XAMS | 641175 | |
16-Apr-2018 | 09:15:13 | 641 | 17.4 | XAMS | 640771 | |
16-Apr-2018 | 09:14:49 | 706 | 17.405 | XAMS | 640493 | |
16-Apr-2018 | 09:10:05 | 679 | 17.41 | XAMS | 635873 | |
16-Apr-2018 | 09:07:12 | 650 | 17.41 | XAMS | 632758 | |
16-Apr-2018 | 09:06:22 | 565 | 17.41 | XAMS | 631763 | |
16-Apr-2018 | 09:05:10 | 611 | 17.41 | XAMS | 630399 | |
16-Apr-2018 | 09:03:55 | 361 | 17.41 | XAMS | 626082 | |
16-Apr-2018 | 09:03:55 | 304 | 17.41 | XAMS | 626084 | |
16-Apr-2018 | 09:02:59 | 634 | 17.415 | XAMS | 625225 | |
16-Apr-2018 | 09:00:40 | 656 | 17.415 | XAMS | 622531 | |
16-Apr-2018 | 08:57:11 | 400 | 17.415 | XAMS | 617844 | |
16-Apr-2018 | 08:57:11 | 239 | 17.415 | XAMS | 617846 | |
16-Apr-2018 | 08:57:11 | 565 | 17.415 | XAMS | 617831 | |
16-Apr-2018 | 08:55:31 | 577 | 17.415 | XAMS | 615824 | |
16-Apr-2018 | 08:55:31 | 91 | 17.415 | XAMS | 615822 | |
16-Apr-2018 | 08:53:45 | 742 | 17.42 | XAMS | 614050 | |
16-Apr-2018 | 08:49:51 | 696 | 17.415 | XAMS | 609182 | |
16-Apr-2018 | 08:49:22 | 154 | 17.41 | XAMS | 608403 | |
16-Apr-2018 | 08:46:00 | 500 | 17.42 | XAMS | 603633 | |
16-Apr-2018 | 08:46:00 | 117 | 17.42 | XAMS | 603635 | |
16-Apr-2018 | 08:46:00 | 157 | 17.42 | XAMS | 603630 | |
16-Apr-2018 | 08:46:00 | 430 | 17.42 | XAMS | 603628 | |
16-Apr-2018 | 08:43:14 | 641 | 17.42 | XAMS | 600513 | |
16-Apr-2018 | 08:42:55 | 233 | 17.425 | XAMS | 600114 | |
16-Apr-2018 | 08:42:55 | 500 | 17.425 | XAMS | 600112 | |
16-Apr-2018 | 08:39:41 | 65 | 17.42 | XAMS | 595870 | |
16-Apr-2018 | 08:38:41 | 137 | 17.42 | XAMS | 594465 | |
16-Apr-2018 | 08:36:21 | 593 | 17.415 | XAMS | 591582 | |
16-Apr-2018 | 08:33:18 | 560 | 17.415 | XAMS | 588010 | |
16-Apr-2018 | 08:29:20 | 687 | 17.415 | XAMS | 583513 | |
16-Apr-2018 | 08:27:28 | 106 | 17.415 | XAMS | 581601 | |
16-Apr-2018 | 08:27:28 | 342 | 17.415 | XAMS | 581599 | |
16-Apr-2018 | 08:27:28 | 228 | 17.415 | XAMS | 581597 | |
16-Apr-2018 | 08:24:56 | 664 | 17.415 | XAMS | 578999 | |
16-Apr-2018 | 08:24:32 | 7 | 17.415 | XAMS | 578625 | |
16-Apr-2018 | 08:19:32 | 597 | 17.415 | XAMS | 573079 | |
16-Apr-2018 | 08:18:29 | 358 | 17.415 | XAMS | 571917 | |
16-Apr-2018 | 08:18:29 | 266 | 17.415 | XAMS | 571915 | |
16-Apr-2018 | 08:17:48 | 500 | 17.42 | XAMS | 571295 | |
16-Apr-2018 | 08:17:48 | 103 | 17.42 | XAMS | 571297 | |
16-Apr-2018 | 08:16:45 | 288 | 17.415 | XAMS | 570043 | |
16-Apr-2018 | 08:07:21 | 559 | 17.415 | XAMS | 557436 | |
16-Apr-2018 | 08:04:09 | 650 | 17.42 | XAMS | 553837 | |
16-Apr-2018 | 08:03:21 | 583 | 17.425 | XAMS | 552943 | |
16-Apr-2018 | 08:03:06 | 610 | 17.43 | XAMS | 552575 | |
16-Apr-2018 | 07:57:31 | 584 | 17.43 | XAMS | 543247 | |
16-Apr-2018 | 07:57:31 | 63 | 17.43 | XAMS | 543245 | |
16-Apr-2018 | 07:55:37 | 581 | 17.435 | XAMS | 539888 | |
16-Apr-2018 | 07:53:49 | 654 | 17.43 | XAMS | 537143 | |
16-Apr-2018 | 07:52:02 | 500 | 17.435 | XAMS | 534141 | |
16-Apr-2018 | 07:52:02 | 240 | 17.435 | XAMS | 534143 | |
16-Apr-2018 | 07:52:02 | 583 | 17.435 | XAMS | 534137 | |
16-Apr-2018 | 07:51:07 | 834 | 17.435 | XAMS | 532752 | |
16-Apr-2018 | 07:48:04 | 100 | 17.42 | XAMS | 527330 | |
16-Apr-2018 | 07:47:56 | 692 | 17.425 | XAMS | 527136 | |
16-Apr-2018 | 07:40:41 | 678 | 17.41 | XAMS | 516084 | |
16-Apr-2018 | 07:38:33 | 618 | 17.4 | XAMS | 513347 | |
16-Apr-2018 | 07:35:27 | 655 | 17.395 | XAMS | 508970 | |
16-Apr-2018 | 07:35:08 | 168 | 17.4 | XAMS | 508423 | |
16-Apr-2018 | 07:35:08 | 390 | 17.4 | XAMS | 508421 | |
16-Apr-2018 | 07:33:21 | 146 | 17.4 | XAMS | 505519 | |
16-Apr-2018 | 07:33:21 | 523 | 17.4 | XAMS | 505521 | |
16-Apr-2018 | 07:30:00 | 209 | 17.39 | XAMS | 499059 | |
16-Apr-2018 | 07:27:38 | 657 | 17.385 | XAMS | 495536 | |
16-Apr-2018 | 07:23:40 | 260 | 17.365 | XAMS | 489879 | |
16-Apr-2018 | 07:23:40 | 368 | 17.365 | XAMS | 489877 | |
16-Apr-2018 | 07:23:40 | 586 | 17.37 | XAMS | 489868 | |
16-Apr-2018 | 07:22:16 | 558 | 17.375 | XAMS | 488072 | |
16-Apr-2018 | 07:21:13 | 675 | 17.38 | XAMS | 486330 | |
16-Apr-2018 | 07:20:24 | 314 | 17.38 | XAMS | 485356 | |
16-Apr-2018 | 07:20:24 | 253 | 17.38 | XAMS | 485344 | |
16-Apr-2018 | 07:18:51 | 580 | 17.385 | XAMS | 483129 | |
16-Apr-2018 | 07:16:47 | 379 | 17.385 | XAMS | 479928 | |
16-Apr-2018 | 07:16:44 | 179 | 17.385 | XAMS | 479859 | |
16-Apr-2018 | 07:14:42 | 440 | 17.395 | XAMS | 476444 | |
16-Apr-2018 | 07:14:42 | 203 | 17.395 | XAMS | 476442 | |
16-Apr-2018 | 07:14:01 | 680 | 17.405 | XAMS | 475156 | |
16-Apr-2018 | 07:14:01 | 692 | 17.41 | XAMS | 475132 | |
16-Apr-2018 | 07:10:22 | 301 | 17.415 | XAMS | 469291 | |
16-Apr-2018 | 07:10:22 | 371 | 17.415 | XAMS | 469289 | |
16-Apr-2018 | 07:10:22 | 24 | 17.415 | XAMS | 469287 | |
16-Apr-2018 | 07:05:43 | 730 | 17.4 | XAMS | 462560 | |
16-Apr-2018 | 07:05:01 | 70 | 17.41 | XAMS | 461538 | |
16-Apr-2018 | 07:05:01 | 603 | 17.41 | XAMS | 461536 | |
16-Apr-2018 | 07:03:55 | 584 | 17.41 | XAMS | 459999 | |
16-Apr-2018 | 07:03:27 | 576 | 17.41 | XAMS | 459542 | |
16-Apr-2018 | 07:03:05 | 106 | 17.41 | XAMS | 459100 | |
16-Apr-2018 | 07:02:25 | 96 | 17.415 | XAMS | 458155 | |
16-Apr-2018 | 07:02:19 | 460 | 17.415 | XAMS | 457913 | |
16-Apr-2018 | 07:02:15 | 739 | 17.415 | XAMS | 457789 | |
16-Apr-2018 | 07:02:05 | 668 | 17.42 | XAMS | 457431 |