Last checked at 27 Feb 2018 17:14
27 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 201,357 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1500.5004 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,203,408 ordinary shares in treasury, and has 1,058,678,427 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 5,125,622 shares.
RELX NV announces that today it purchased through UBS Limited 179,280 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.0168 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,128,735 ordinary shares in treasury, and has 943,008,125 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 4,565,635 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: | 27 February 2018 |
Number of ordinary shares purchased: | 201,357 |
Volume weighted average price paid per share (p): | 1500.5004 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
27-Feb-2018 | 15:27:53 | 333 | 1488.50 | XLON | 1462143 | |
27-Feb-2018 | 15:27:52 | 360 | 1488.50 | XLON | 1462053 | |
27-Feb-2018 | 15:27:52 | 639 | 1488.50 | XLON | 1462051 | |
27-Feb-2018 | 15:27:51 | 129 | 1488.50 | XLON | 1462047 | |
27-Feb-2018 | 15:27:51 | 343 | 1488.50 | XLON | 1462029 | |
27-Feb-2018 | 15:26:56 | 106 | 1489.00 | XLON | 1459213 | |
27-Feb-2018 | 15:26:56 | 1,019 | 1489.00 | XLON | 1459211 | |
27-Feb-2018 | 15:26:03 | 956 | 1489.00 | XLON | 1456686 | |
27-Feb-2018 | 15:26:02 | 1,292 | 1489.50 | XLON | 1456553 | |
27-Feb-2018 | 15:23:44 | 1,087 | 1489.00 | XLON | 1448815 | |
27-Feb-2018 | 15:21:35 | 404 | 1490.50 | XLON | 1440218 | |
27-Feb-2018 | 15:21:35 | 650 | 1490.50 | XLON | 1440214 | |
27-Feb-2018 | 15:20:46 | 962 | 1491.00 | XLON | 1437012 | |
27-Feb-2018 | 15:19:18 | 812 | 1492.00 | XLON | 1430992 | |
27-Feb-2018 | 15:19:18 | 102 | 1492.00 | XLON | 1430990 | |
27-Feb-2018 | 15:18:01 | 39 | 1493.00 | XLON | 1426231 | |
27-Feb-2018 | 15:18:01 | 890 | 1493.00 | XLON | 1426229 | |
27-Feb-2018 | 15:16:36 | 1,093 | 1494.50 | XLON | 1421650 | |
27-Feb-2018 | 15:15:33 | 187 | 1495.50 | XLON | 1418674 | |
27-Feb-2018 | 15:15:33 | 759 | 1495.50 | XLON | 1418672 | |
27-Feb-2018 | 15:14:41 | 1,455 | 1495.00 | XLON | 1415258 | |
27-Feb-2018 | 15:14:23 | 1,798 | 1495.50 | XLON | 1414360 | |
27-Feb-2018 | 15:14:23 | 109 | 1495.50 | XLON | 1414358 | |
27-Feb-2018 | 15:12:25 | 159 | 1493.00 | XLON | 1407552 | |
27-Feb-2018 | 15:12:25 | 3 | 1493.00 | XLON | 1407549 | |
27-Feb-2018 | 15:12:25 | 705 | 1493.00 | XLON | 1407545 | |
27-Feb-2018 | 15:12:24 | 202 | 1493.00 | XLON | 1407506 | |
27-Feb-2018 | 15:07:57 | 906 | 1492.50 | XLON | 1394301 | |
27-Feb-2018 | 15:06:34 | 1,013 | 1493.00 | XLON | 1390446 | |
27-Feb-2018 | 15:06:16 | 705 | 1493.50 | XLON | 1389395 | |
27-Feb-2018 | 15:06:16 | 200 | 1493.50 | XLON | 1389393 | |
27-Feb-2018 | 15:04:17 | 984 | 1494.00 | XLON | 1383839 | |
27-Feb-2018 | 15:02:24 | 1,085 | 1495.00 | XLON | 1378796 | |
27-Feb-2018 | 15:00:12 | 813 | 1494.00 | XLON | 1371788 | |
27-Feb-2018 | 15:00:12 | 105 | 1494.00 | XLON | 1371742 | |
27-Feb-2018 | 14:58:43 | 1,119 | 1494.50 | XLON | 1366264 | |
27-Feb-2018 | 14:58:43 | 1,192 | 1494.50 | XLON | 1366238 | |
27-Feb-2018 | 14:54:12 | 199 | 1495.00 | XLON | 1354401 | |
27-Feb-2018 | 14:54:12 | 863 | 1495.00 | XLON | 1354399 | |
27-Feb-2018 | 14:52:49 | 968 | 1495.00 | XLON | 1350463 | |
27-Feb-2018 | 14:51:01 | 905 | 1494.50 | XLON | 1346569 | |
27-Feb-2018 | 14:51:00 | 1,023 | 1495.00 | XLON | 1346496 | |
27-Feb-2018 | 14:48:23 | 1,031 | 1495.50 | XLON | 1340099 | |
27-Feb-2018 | 14:46:27 | 1,124 | 1495.00 | XLON | 1335381 | |
27-Feb-2018 | 14:45:28 | 826 | 1496.00 | XLON | 1332724 | |
27-Feb-2018 | 14:45:28 | 208 | 1496.00 | XLON | 1332726 | |
27-Feb-2018 | 14:44:24 | 52 | 1496.50 | XLON | 1330269 | |
27-Feb-2018 | 14:44:21 | 629 | 1496.50 | XLON | 1330094 | |
27-Feb-2018 | 14:44:16 | 52 | 1496.50 | XLON | 1329825 | |
27-Feb-2018 | 14:44:16 | 168 | 1496.50 | XLON | 1329823 | |
27-Feb-2018 | 14:42:31 | 107 | 1495.00 | XLON | 1325494 | |
27-Feb-2018 | 14:42:30 | 191 | 1495.00 | XLON | 1325432 | |
27-Feb-2018 | 14:42:30 | 20 | 1495.00 | XLON | 1325390 | |
27-Feb-2018 | 14:42:30 | 804 | 1495.00 | XLON | 1325387 | |
27-Feb-2018 | 14:41:49 | 342 | 1495.50 | XLON | 1323496 | |
27-Feb-2018 | 14:41:49 | 699 | 1495.50 | XLON | 1323498 | |
27-Feb-2018 | 14:39:01 | 318 | 1495.00 | XLON | 1317185 | |
27-Feb-2018 | 14:38:58 | 745 | 1495.00 | XLON | 1317061 | |
27-Feb-2018 | 14:38:53 | 1,115 | 1495.50 | XLON | 1316831 | |
27-Feb-2018 | 14:35:29 | 785 | 1496.00 | XLON | 1308935 | |
27-Feb-2018 | 14:35:29 | 199 | 1496.00 | XLON | 1308933 | |
27-Feb-2018 | 14:34:45 | 1,013 | 1496.50 | XLON | 1307221 | |
27-Feb-2018 | 14:32:44 | 1,091 | 1496.00 | XLON | 1302778 | |
27-Feb-2018 | 14:30:11 | 82 | 1496.50 | XLON | 1297232 | |
27-Feb-2018 | 14:30:05 | 157 | 1496.50 | XLON | 1296760 | |
27-Feb-2018 | 14:30:02 | 42 | 1496.50 | XLON | 1296570 | |
27-Feb-2018 | 14:29:42 | 41 | 1496.50 | XLON | 1295783 | |
27-Feb-2018 | 14:29:38 | 593 | 1496.50 | XLON | 1295688 | |
27-Feb-2018 | 14:27:56 | 1,083 | 1498.00 | XLON | 1291559 | |
27-Feb-2018 | 14:27:33 | 691 | 1498.50 | XLON | 1290675 | |
27-Feb-2018 | 14:27:33 | 213 | 1498.50 | XLON | 1290673 | |
27-Feb-2018 | 14:24:42 | 1,016 | 1499.50 | XLON | 1281983 | |
27-Feb-2018 | 14:23:13 | 747 | 1498.00 | XLON | 1277785 | |
27-Feb-2018 | 14:22:33 | 42 | 1498.00 | XLON | 1275914 | |
27-Feb-2018 | 14:22:33 | 100 | 1498.00 | XLON | 1275916 | |
27-Feb-2018 | 14:22:33 | 181 | 1498.00 | XLON | 1275912 | |
27-Feb-2018 | 14:20:33 | 1,013 | 1497.50 | XLON | 1270990 | |
27-Feb-2018 | 14:16:53 | 477 | 1500.00 | XLON | 1262051 | |
27-Feb-2018 | 14:16:48 | 560 | 1500.00 | XLON | 1261898 | |
27-Feb-2018 | 14:16:39 | 15 | 1500.00 | XLON | 1261538 | |
27-Feb-2018 | 14:16:39 | 37 | 1500.00 | XLON | 1261536 | |
27-Feb-2018 | 14:13:58 | 1,108 | 1501.50 | XLON | 1255401 | |
27-Feb-2018 | 14:11:09 | 967 | 1501.50 | XLON | 1248477 | |
27-Feb-2018 | 14:09:06 | 650 | 1501.50 | XLON | 1244259 | |
27-Feb-2018 | 14:09:06 | 373 | 1501.50 | XLON | 1244257 | |
27-Feb-2018 | 14:06:57 | 1,010 | 1502.50 | XLON | 1239380 | |
27-Feb-2018 | 14:04:53 | 925 | 1501.50 | XLON | 1234215 | |
27-Feb-2018 | 14:02:04 | 543 | 1502.50 | XLON | 1227452 | |
27-Feb-2018 | 14:02:04 | 76 | 1502.50 | XLON | 1227450 | |
27-Feb-2018 | 14:02:04 | 125 | 1502.50 | XLON | 1227448 | |
27-Feb-2018 | 14:02:04 | 356 | 1502.50 | XLON | 1227446 | |
27-Feb-2018 | 14:00:19 | 1,086 | 1503.00 | XLON | 1222431 | |
27-Feb-2018 | 13:57:35 | 1,115 | 1502.50 | XLON | 1214505 | |
27-Feb-2018 | 13:56:45 | 1,011 | 1503.50 | XLON | 1212600 | |
27-Feb-2018 | 13:54:07 | 830 | 1502.00 | XLON | 1206070 | |
27-Feb-2018 | 13:54:07 | 175 | 1502.00 | XLON | 1206068 | |
27-Feb-2018 | 13:51:06 | 346 | 1503.50 | XLON | 1198929 | |
27-Feb-2018 | 13:51:06 | 752 | 1503.50 | XLON | 1198927 | |
27-Feb-2018 | 13:48:55 | 1,035 | 1505.00 | XLON | 1193700 | |
27-Feb-2018 | 13:45:44 | 888 | 1505.50 | XLON | 1186820 | |
27-Feb-2018 | 13:45:44 | 163 | 1505.50 | XLON | 1186818 | |
27-Feb-2018 | 13:44:02 | 1,116 | 1505.50 | XLON | 1183345 | |
27-Feb-2018 | 13:42:05 | 986 | 1504.50 | XLON | 1179308 | |
27-Feb-2018 | 13:41:04 | 44 | 1505.00 | XLON | 1177181 | |
27-Feb-2018 | 13:41:04 | 867 | 1505.00 | XLON | 1177179 | |
27-Feb-2018 | 13:40:01 | 870 | 1504.50 | XLON | 1175235 | |
27-Feb-2018 | 13:40:01 | 138 | 1504.50 | XLON | 1175233 | |
27-Feb-2018 | 13:36:57 | 924 | 1502.00 | XLON | 1168840 | |
27-Feb-2018 | 13:35:54 | 417 | 1502.50 | XLON | 1166299 | |
27-Feb-2018 | 13:35:54 | 657 | 1502.50 | XLON | 1166297 | |
27-Feb-2018 | 13:34:05 | 38 | 1502.50 | XLON | 1161763 | |
27-Feb-2018 | 13:34:05 | 1,006 | 1502.50 | XLON | 1161765 | |
27-Feb-2018 | 13:33:52 | 1,233 | 1503.00 | XLON | 1161308 | |
27-Feb-2018 | 13:30:54 | 1,090 | 1501.50 | XLON | 1154550 | |
27-Feb-2018 | 13:30:31 | 1,257 | 1501.00 | XLON | 1153314 | |
27-Feb-2018 | 13:29:56 | 1,008 | 1501.00 | XLON | 1150187 | |
27-Feb-2018 | 13:28:54 | 1,052 | 1501.00 | XLON | 1148525 | |
27-Feb-2018 | 13:23:30 | 940 | 1500.50 | XLON | 1141376 | |
27-Feb-2018 | 13:23:24 | 940 | 1501.00 | XLON | 1141277 | |
27-Feb-2018 | 13:19:33 | 349 | 1502.00 | XLON | 1136401 | |
27-Feb-2018 | 13:19:33 | 278 | 1502.00 | XLON | 1136403 | |
27-Feb-2018 | 13:19:33 | 296 | 1502.00 | XLON | 1136405 | |
27-Feb-2018 | 13:17:16 | 1,068 | 1500.00 | XLON | 1131958 | |
27-Feb-2018 | 13:14:21 | 497 | 1500.50 | XLON | 1127944 | |
27-Feb-2018 | 13:14:21 | 43 | 1500.50 | XLON | 1127942 | |
27-Feb-2018 | 13:14:21 | 583 | 1500.50 | XLON | 1127940 | |
27-Feb-2018 | 13:13:53 | 1,118 | 1501.00 | XLON | 1127297 | |
27-Feb-2018 | 13:10:13 | 769 | 1499.00 | XLON | 1123149 | |
27-Feb-2018 | 13:10:13 | 176 | 1499.00 | XLON | 1123147 | |
27-Feb-2018 | 13:09:07 | 996 | 1500.50 | XLON | 1121485 | |
27-Feb-2018 | 13:07:37 | 36 | 1500.50 | XLON | 1119312 | |
27-Feb-2018 | 13:07:37 | 1,058 | 1500.50 | XLON | 1119310 | |
27-Feb-2018 | 13:07:27 | 1,293 | 1501.00 | XLON | 1119093 | |
27-Feb-2018 | 13:05:30 | 1,118 | 1500.00 | XLON | 1116470 | |
27-Feb-2018 | 12:59:57 | 1,022 | 1498.50 | XLON | 1108465 | |
27-Feb-2018 | 12:58:13 | 931 | 1498.00 | XLON | 1105974 | |
27-Feb-2018 | 12:53:22 | 918 | 1496.50 | XLON | 1099588 | |
27-Feb-2018 | 12:47:59 | 970 | 1496.00 | XLON | 1093913 | |
27-Feb-2018 | 12:47:32 | 1,103 | 1496.50 | XLON | 1093361 | |
27-Feb-2018 | 12:41:46 | 1,013 | 1494.50 | XLON | 1086919 | |
27-Feb-2018 | 12:39:54 | 1,005 | 1493.50 | XLON | 1084812 | |
27-Feb-2018 | 12:35:19 | 1,115 | 1493.00 | XLON | 1079390 | |
27-Feb-2018 | 12:30:58 | 1,056 | 1494.00 | XLON | 1074479 | |
27-Feb-2018 | 12:29:27 | 704 | 1496.00 | XLON | 1071610 | |
27-Feb-2018 | 12:29:27 | 334 | 1496.00 | XLON | 1071608 | |
27-Feb-2018 | 12:25:06 | 14 | 1497.00 | XLON | 1067181 | |
27-Feb-2018 | 12:25:06 | 1,065 | 1497.00 | XLON | 1067179 | |
27-Feb-2018 | 12:20:52 | 1,116 | 1497.50 | XLON | 1063212 | |
27-Feb-2018 | 12:20:04 | 1,115 | 1498.00 | XLON | 1062423 | |
27-Feb-2018 | 12:14:06 | 751 | 1495.50 | XLON | 1056306 | |
27-Feb-2018 | 12:14:06 | 220 | 1495.50 | XLON | 1056304 | |
27-Feb-2018 | 12:13:27 | 268 | 1496.00 | XLON | 1055610 | |
27-Feb-2018 | 12:13:27 | 120 | 1496.00 | XLON | 1055608 | |
27-Feb-2018 | 12:13:27 | 194 | 1496.00 | XLON | 1055606 | |
27-Feb-2018 | 12:13:27 | 350 | 1496.00 | XLON | 1055604 | |
27-Feb-2018 | 12:11:07 | 481 | 1495.50 | XLON | 1053431 | |
27-Feb-2018 | 12:11:07 | 504 | 1495.50 | XLON | 1053429 | |
27-Feb-2018 | 12:06:58 | 993 | 1495.50 | XLON | 1049095 | |
27-Feb-2018 | 12:02:52 | 977 | 1494.00 | XLON | 1045242 | |
27-Feb-2018 | 12:00:22 | 62 | 1491.00 | XLON | 1042304 | |
27-Feb-2018 | 12:00:21 | 564 | 1491.00 | XLON | 1042285 | |
27-Feb-2018 | 12:00:00 | 365 | 1491.00 | XLON | 1041994 | |
27-Feb-2018 | 11:57:34 | 199 | 1492.00 | XLON | 1039933 | |
27-Feb-2018 | 11:57:34 | 835 | 1492.00 | XLON | 1039931 | |
27-Feb-2018 | 11:53:25 | 500 | 1493.50 | XLON | 1036003 | |
27-Feb-2018 | 11:52:57 | 45 | 1493.50 | XLON | 1035443 | |
27-Feb-2018 | 11:52:51 | 447 | 1493.50 | XLON | 1035397 | |
27-Feb-2018 | 11:48:24 | 442 | 1492.50 | XLON | 1031057 | |
27-Feb-2018 | 11:48:24 | 189 | 1492.50 | XLON | 1031059 | |
27-Feb-2018 | 11:48:24 | 483 | 1492.50 | XLON | 1031055 | |
27-Feb-2018 | 11:46:56 | 872 | 1492.50 | XLON | 1029570 | |
27-Feb-2018 | 11:46:56 | 141 | 1492.50 | XLON | 1029568 | |
27-Feb-2018 | 11:44:19 | 1,068 | 1494.50 | XLON | 1027207 | |
27-Feb-2018 | 11:41:20 | 1,007 | 1495.00 | XLON | 1024838 | |
27-Feb-2018 | 11:41:12 | 299 | 1495.50 | XLON | 1024708 | |
27-Feb-2018 | 11:41:12 | 612 | 1495.50 | XLON | 1024706 | |
27-Feb-2018 | 11:36:10 | 1,073 | 1495.00 | XLON | 1020437 | |
27-Feb-2018 | 11:30:20 | 461 | 1495.00 | XLON | 1015391 | |
27-Feb-2018 | 11:30:20 | 500 | 1495.00 | XLON | 1015393 | |
27-Feb-2018 | 11:29:34 | 587 | 1495.50 | XLON | 1014757 | |
27-Feb-2018 | 11:29:34 | 484 | 1495.50 | XLON | 1014755 | |
27-Feb-2018 | 11:21:29 | 1,041 | 1495.50 | XLON | 1008248 | |
27-Feb-2018 | 11:20:44 | 908 | 1496.00 | XLON | 1007650 | |
27-Feb-2018 | 11:13:50 | 1,061 | 1497.00 | XLON | 1002279 | |
27-Feb-2018 | 11:13:09 | 489 | 1497.50 | XLON | 1001786 | |
27-Feb-2018 | 11:13:09 | 577 | 1497.50 | XLON | 1001784 | |
27-Feb-2018 | 11:09:07 | 352 | 1496.50 | XLON | 997846 | |
27-Feb-2018 | 11:07:04 | 939 | 1497.50 | XLON | 996303 | |
27-Feb-2018 | 11:05:52 | 1,088 | 1497.50 | XLON | 995167 | |
27-Feb-2018 | 11:02:10 | 1,162 | 1496.00 | XLON | 991069 | |
27-Feb-2018 | 10:59:46 | 475 | 1495.50 | XLON | 988924 | |
27-Feb-2018 | 10:59:46 | 475 | 1495.50 | XLON | 988922 | |
27-Feb-2018 | 10:59:46 | 381 | 1495.50 | XLON | 988920 | |
27-Feb-2018 | 10:59:12 | 63 | 1495.50 | XLON | 988418 | |
27-Feb-2018 | 10:59:06 | 637 | 1495.50 | XLON | 988355 | |
27-Feb-2018 | 10:51:35 | 906 | 1494.50 | XLON | 981896 | |
27-Feb-2018 | 10:48:01 | 750 | 1494.50 | XLON | 978989 | |
27-Feb-2018 | 10:48:01 | 331 | 1494.50 | XLON | 978991 | |
27-Feb-2018 | 10:46:52 | 1,107 | 1494.50 | XLON | 977890 | |
27-Feb-2018 | 10:45:26 | 924 | 1495.00 | XLON | 976673 | |
27-Feb-2018 | 10:41:31 | 954 | 1494.50 | XLON | 973087 | |
27-Feb-2018 | 10:36:42 | 972 | 1493.50 | XLON | 969049 | |
27-Feb-2018 | 10:33:22 | 908 | 1494.50 | XLON | 965869 | |
27-Feb-2018 | 10:30:41 | 931 | 1494.00 | XLON | 963599 | |
27-Feb-2018 | 10:21:51 | 607 | 1492.50 | XLON | 956845 | |
27-Feb-2018 | 10:21:51 | 8 | 1492.50 | XLON | 956847 | |
27-Feb-2018 | 10:21:51 | 290 | 1492.50 | XLON | 956849 | |
27-Feb-2018 | 10:18:55 | 94 | 1494.00 | XLON | 954298 | |
27-Feb-2018 | 10:18:55 | 943 | 1494.00 | XLON | 954296 | |
27-Feb-2018 | 10:18:55 | 42 | 1494.00 | XLON | 954294 | |
27-Feb-2018 | 10:12:22 | 1,085 | 1496.50 | XLON | 947628 | |
27-Feb-2018 | 10:12:21 | 65 | 1497.00 | XLON | 947584 | |
27-Feb-2018 | 10:09:49 | 918 | 1497.00 | XLON | 945482 | |
27-Feb-2018 | 10:03:36 | 1,037 | 1497.00 | XLON | 937498 | |
27-Feb-2018 | 10:03:34 | 1,088 | 1497.50 | XLON | 937469 | |
27-Feb-2018 | 09:59:18 | 1,070 | 1497.50 | XLON | 933465 | |
27-Feb-2018 | 09:54:05 | 330 | 1498.50 | XLON | 928492 | |
27-Feb-2018 | 09:53:18 | 502 | 1498.50 | XLON | 927776 | |
27-Feb-2018 | 09:53:12 | 208 | 1498.50 | XLON | 927720 | |
27-Feb-2018 | 09:50:00 | 1,053 | 1500.00 | XLON | 925020 | |
27-Feb-2018 | 09:44:52 | 953 | 1500.50 | XLON | 920488 | |
27-Feb-2018 | 09:42:33 | 450 | 1500.50 | XLON | 918150 | |
27-Feb-2018 | 09:42:33 | 511 | 1500.50 | XLON | 918148 | |
27-Feb-2018 | 09:39:34 | 72 | 1501.50 | XLON | 915334 | |
27-Feb-2018 | 09:39:34 | 1,070 | 1501.50 | XLON | 915336 | |
27-Feb-2018 | 09:37:06 | 559 | 1501.50 | XLON | 912889 | |
27-Feb-2018 | 09:36:40 | 273 | 1501.50 | XLON | 912522 | |
27-Feb-2018 | 09:33:52 | 960 | 1502.00 | XLON | 909556 | |
27-Feb-2018 | 09:29:39 | 564 | 1503.00 | XLON | 905923 | |
27-Feb-2018 | 09:29:39 | 534 | 1503.00 | XLON | 905921 | |
27-Feb-2018 | 09:22:21 | 1,116 | 1503.50 | XLON | 898915 | |
27-Feb-2018 | 09:15:13 | 1,073 | 1505.00 | XLON | 892542 | |
27-Feb-2018 | 09:14:51 | 1,137 | 1505.50 | XLON | 892140 | |
27-Feb-2018 | 09:08:14 | 903 | 1503.00 | XLON | 885017 | |
27-Feb-2018 | 09:05:51 | 1,004 | 1503.00 | XLON | 882328 | |
27-Feb-2018 | 09:00:32 | 763 | 1506.00 | XLON | 876411 | |
27-Feb-2018 | 09:00:32 | 257 | 1506.00 | XLON | 876409 | |
27-Feb-2018 | 08:58:47 | 1,048 | 1506.50 | XLON | 873680 | |
27-Feb-2018 | 08:53:08 | 937 | 1503.00 | XLON | 867202 | |
27-Feb-2018 | 08:52:53 | 37 | 1503.00 | XLON | 866934 | |
27-Feb-2018 | 08:48:44 | 986 | 1507.00 | XLON | 861492 | |
27-Feb-2018 | 08:45:32 | 462 | 1508.00 | XLON | 857555 | |
27-Feb-2018 | 08:44:45 | 663 | 1508.00 | XLON | 856645 | |
27-Feb-2018 | 08:43:38 | 1,081 | 1509.50 | XLON | 855364 | |
27-Feb-2018 | 08:40:13 | 1,093 | 1509.50 | XLON | 850934 | |
27-Feb-2018 | 08:35:49 | 1,108 | 1509.00 | XLON | 844686 | |
27-Feb-2018 | 08:33:30 | 956 | 1510.00 | XLON | 842089 | |
27-Feb-2018 | 08:32:55 | 1,103 | 1510.50 | XLON | 841413 | |
27-Feb-2018 | 08:29:13 | 564 | 1511.00 | XLON | 836938 | |
27-Feb-2018 | 08:28:49 | 499 | 1511.00 | XLON | 836265 | |
27-Feb-2018 | 08:26:39 | 919 | 1511.50 | XLON | 833283 | |
27-Feb-2018 | 08:24:59 | 906 | 1510.50 | XLON | 831209 | |
27-Feb-2018 | 08:22:12 | 1,090 | 1510.50 | XLON | 827879 | |
27-Feb-2018 | 08:16:06 | 1,042 | 1507.50 | XLON | 820499 | |
27-Feb-2018 | 08:12:26 | 912 | 1506.50 | XLON | 816190 | |
27-Feb-2018 | 08:12:10 | 166 | 1506.50 | XLON | 815810 | |
27-Feb-2018 | 08:06:55 | 642 | 1506.50 | XLON | 808999 | |
27-Feb-2018 | 08:06:55 | 374 | 1506.50 | XLON | 808997 | |
27-Feb-2018 | 08:03:15 | 1,103 | 1508.00 | XLON | 802998 | |
27-Feb-2018 | 08:02:03 | 1,013 | 1509.50 | XLON | 801279 | |
27-Feb-2018 | 07:58:13 | 946 | 1509.50 | XLON | 794688 | |
27-Feb-2018 | 07:57:05 | 207 | 1510.00 | XLON | 792913 | |
27-Feb-2018 | 07:57:05 | 483 | 1510.00 | XLON | 792917 | |
27-Feb-2018 | 07:57:05 | 310 | 1510.00 | XLON | 792915 | |
27-Feb-2018 | 07:52:19 | 1,060 | 1509.00 | XLON | 786042 | |
27-Feb-2018 | 07:48:30 | 972 | 1509.00 | XLON | 778465 | |
27-Feb-2018 | 07:47:23 | 932 | 1510.50 | XLON | 776599 | |
27-Feb-2018 | 07:44:41 | 928 | 1511.00 | XLON | 772292 | |
27-Feb-2018 | 07:44:22 | 1,097 | 1511.50 | XLON | 771771 | |
27-Feb-2018 | 07:39:00 | 900 | 1510.50 | XLON | 762116 | |
27-Feb-2018 | 07:36:53 | 913 | 1511.00 | XLON | 758743 | |
27-Feb-2018 | 07:36:15 | 1,042 | 1511.00 | XLON | 757727 | |
27-Feb-2018 | 07:34:16 | 694 | 1511.50 | XLON | 753943 | |
27-Feb-2018 | 07:34:16 | 276 | 1511.50 | XLON | 753941 | |
27-Feb-2018 | 07:29:58 | 190 | 1512.50 | XLON | 746288 | |
27-Feb-2018 | 07:29:58 | 806 | 1512.50 | XLON | 746286 | |
27-Feb-2018 | 07:28:34 | 1,031 | 1513.00 | XLON | 744111 | |
27-Feb-2018 | 07:26:18 | 1,054 | 1512.50 | XLON | 739790 | |
27-Feb-2018 | 07:26:07 | 184 | 1513.00 | XLON | 739473 | |
27-Feb-2018 | 07:26:07 | 740 | 1513.00 | XLON | 739471 | |
27-Feb-2018 | 07:24:35 | 1,115 | 1512.00 | XLON | 736756 | |
27-Feb-2018 | 07:19:49 | 199 | 1510.00 | XLON | 728081 | |
27-Feb-2018 | 07:19:49 | 723 | 1510.00 | XLON | 728079 | |
27-Feb-2018 | 07:19:00 | 927 | 1510.50 | XLON | 726917 | |
27-Feb-2018 | 07:16:01 | 922 | 1512.50 | XLON | 721534 | |
27-Feb-2018 | 07:15:02 | 970 | 1513.00 | XLON | 719855 | |
27-Feb-2018 | 07:12:47 | 1,111 | 1512.50 | XLON | 716167 | |
27-Feb-2018 | 07:12:46 | 5 | 1512.50 | XLON | 716158 | |
27-Feb-2018 | 07:08:49 | 1,076 | 1513.50 | XLON | 708545 | |
27-Feb-2018 | 07:08:19 | 1,066 | 1514.50 | XLON | 705523 | |
27-Feb-2018 | 07:08:19 | 44 | 1514.50 | XLON | 705521 | |
27-Feb-2018 | 07:06:55 | 1,062 | 1515.00 | XLON | 703090 | |
27-Feb-2018 | 07:05:53 | 963 | 1513.00 | XLON | 700970 | |
27-Feb-2018 | 07:05:53 | 1,013 | 1513.00 | XLON | 700968 | |
27-Feb-2018 | 07:03:17 | 954 | 1513.00 | XLON | 695855 | |
27-Feb-2018 | 07:02:39 | 1,069 | 1513.50 | XLON | 694421 | |
27-Feb-2018 | 07:01:05 | 1,048 | 1511.50 | XLON | 690896 |
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: | 27 February 2018 |
Number of ordinary shares purchased: | 179,280 |
Volume weighted average price paid per share (€): | 17.0168 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
27-Feb-2018 | 15:28:06 | 621 | 16.855 | XAMS | 1462872 | |
27-Feb-2018 | 15:27:51 | 649 | 16.855 | XAMS | 1462012 | |
27-Feb-2018 | 15:27:51 | 28 | 16.86 | XAMS | 1462010 | |
27-Feb-2018 | 15:27:51 | 660 | 16.86 | XAMS | 1462008 | |
27-Feb-2018 | 15:27:13 | 828 | 16.86 | XAMS | 1460010 | |
27-Feb-2018 | 15:25:58 | 751 | 16.865 | XAMS | 1456287 | |
27-Feb-2018 | 15:24:45 | 669 | 16.86 | XAMS | 1452430 | |
27-Feb-2018 | 15:23:44 | 639 | 16.86 | XAMS | 1448802 | |
27-Feb-2018 | 15:23:43 | 71 | 16.86 | XAMS | 1448758 | |
27-Feb-2018 | 15:23:13 | 874 | 16.865 | XAMS | 1446946 | |
27-Feb-2018 | 15:21:35 | 400 | 16.88 | XAMS | 1440216 | |
27-Feb-2018 | 15:21:35 | 348 | 16.88 | XAMS | 1440220 | |
27-Feb-2018 | 15:20:45 | 749 | 16.89 | XAMS | 1437010 | |
27-Feb-2018 | 15:20:23 | 685 | 16.89 | XAMS | 1435617 | |
27-Feb-2018 | 15:19:18 | 641 | 16.9 | XAMS | 1430956 | |
27-Feb-2018 | 15:17:46 | 566 | 16.91 | XAMS | 1425444 | |
27-Feb-2018 | 15:17:46 | 65 | 16.91 | XAMS | 1425442 | |
27-Feb-2018 | 15:16:36 | 657 | 16.92 | XAMS | 1421686 | |
27-Feb-2018 | 15:15:19 | 615 | 16.93 | XAMS | 1418109 | |
27-Feb-2018 | 15:14:23 | 746 | 16.935 | XAMS | 1414371 | |
27-Feb-2018 | 15:13:18 | 400 | 16.935 | XAMS | 1410617 | |
27-Feb-2018 | 15:13:18 | 309 | 16.935 | XAMS | 1410619 | |
27-Feb-2018 | 15:13:18 | 861 | 16.935 | XAMS | 1410611 | |
27-Feb-2018 | 15:11:53 | 672 | 16.91 | XAMS | 1406017 | |
27-Feb-2018 | 15:09:33 | 751 | 16.905 | XAMS | 1399234 | |
27-Feb-2018 | 15:07:53 | 691 | 16.9 | XAMS | 1394065 | |
27-Feb-2018 | 15:06:34 | 704 | 16.905 | XAMS | 1390258 | |
27-Feb-2018 | 15:05:35 | 700 | 16.91 | XAMS | 1387339 | |
27-Feb-2018 | 15:04:31 | 629 | 16.915 | XAMS | 1384489 | |
27-Feb-2018 | 15:02:46 | 632 | 16.915 | XAMS | 1379757 | |
27-Feb-2018 | 15:02:46 | 662 | 16.92 | XAMS | 1379753 | |
27-Feb-2018 | 15:00:31 | 517 | 16.905 | XAMS | 1373642 | |
27-Feb-2018 | 14:59:43 | 700 | 16.93 | XAMS | 1369403 | |
27-Feb-2018 | 14:58:15 | 428 | 16.925 | XAMS | 1365110 | |
27-Feb-2018 | 14:58:15 | 287 | 16.925 | XAMS | 1365108 | |
27-Feb-2018 | 14:57:39 | 627 | 16.92 | XAMS | 1363485 | |
27-Feb-2018 | 14:56:44 | 209 | 16.915 | XAMS | 1360736 | |
27-Feb-2018 | 14:55:40 | 632 | 16.92 | XAMS | 1358014 | |
27-Feb-2018 | 14:54:12 | 540 | 16.92 | XAMS | 1354358 | |
27-Feb-2018 | 14:54:12 | 82 | 16.92 | XAMS | 1354356 | |
27-Feb-2018 | 14:53:16 | 688 | 16.92 | XAMS | 1351763 | |
27-Feb-2018 | 14:52:19 | 704 | 16.92 | XAMS | 1349249 | |
27-Feb-2018 | 14:49:42 | 681 | 16.92 | XAMS | 1343193 | |
27-Feb-2018 | 14:48:53 | 715 | 16.92 | XAMS | 1341238 | |
27-Feb-2018 | 14:47:01 | 640 | 16.92 | XAMS | 1336499 | |
27-Feb-2018 | 14:45:38 | 704 | 16.925 | XAMS | 1332980 | |
27-Feb-2018 | 14:44:31 | 355 | 16.93 | XAMS | 1330535 | |
27-Feb-2018 | 14:44:31 | 264 | 16.93 | XAMS | 1330533 | |
27-Feb-2018 | 14:44:13 | 220 | 16.935 | XAMS | 1329683 | |
27-Feb-2018 | 14:44:13 | 29 | 16.935 | XAMS | 1329681 | |
27-Feb-2018 | 14:44:13 | 400 | 16.935 | XAMS | 1329679 | |
27-Feb-2018 | 14:41:56 | 678 | 16.915 | XAMS | 1323978 | |
27-Feb-2018 | 14:40:40 | 674 | 16.91 | XAMS | 1321411 | |
27-Feb-2018 | 14:38:53 | 659 | 16.915 | XAMS | 1316833 | |
27-Feb-2018 | 14:37:16 | 287 | 16.925 | XAMS | 1312845 | |
27-Feb-2018 | 14:37:16 | 400 | 16.925 | XAMS | 1312843 | |
27-Feb-2018 | 14:34:53 | 746 | 16.93 | XAMS | 1307510 | |
27-Feb-2018 | 14:34:53 | 396 | 16.93 | XAMS | 1307482 | |
27-Feb-2018 | 14:34:53 | 345 | 16.93 | XAMS | 1307480 | |
27-Feb-2018 | 14:32:31 | 728 | 16.93 | XAMS | 1302218 | |
27-Feb-2018 | 14:30:33 | 707 | 16.93 | XAMS | 1297825 | |
27-Feb-2018 | 14:29:05 | 704 | 16.945 | XAMS | 1293939 | |
27-Feb-2018 | 14:27:33 | 711 | 16.96 | XAMS | 1290664 | |
27-Feb-2018 | 14:25:35 | 761 | 16.96 | XAMS | 1285122 | |
27-Feb-2018 | 14:25:27 | 654 | 16.965 | XAMS | 1284755 | |
27-Feb-2018 | 14:22:36 | 647 | 16.96 | XAMS | 1276241 | |
27-Feb-2018 | 14:22:36 | 715 | 16.965 | XAMS | 1276238 | |
27-Feb-2018 | 14:20:33 | 625 | 16.945 | XAMS | 1270946 | |
27-Feb-2018 | 14:17:48 | 723 | 16.955 | XAMS | 1264406 | |
27-Feb-2018 | 14:16:58 | 651 | 16.965 | XAMS | 1262342 | |
27-Feb-2018 | 14:14:33 | 248 | 16.985 | XAMS | 1256939 | |
27-Feb-2018 | 14:14:33 | 500 | 16.985 | XAMS | 1256937 | |
27-Feb-2018 | 14:14:33 | 678 | 16.985 | XAMS | 1256930 | |
27-Feb-2018 | 14:12:49 | 647 | 16.985 | XAMS | 1252457 | |
27-Feb-2018 | 14:11:24 | 702 | 16.985 | XAMS | 1249014 | |
27-Feb-2018 | 14:09:19 | 763 | 16.99 | XAMS | 1244682 | |
27-Feb-2018 | 14:07:51 | 659 | 17 | XAMS | 1241513 | |
27-Feb-2018 | 14:07:16 | 30 | 17.005 | XAMS | 1240360 | |
27-Feb-2018 | 14:07:16 | 661 | 17.005 | XAMS | 1240358 | |
27-Feb-2018 | 14:04:53 | 724 | 16.985 | XAMS | 1234213 | |
27-Feb-2018 | 14:02:54 | 108 | 16.985 | XAMS | 1229663 | |
27-Feb-2018 | 14:02:37 | 631 | 16.985 | XAMS | 1228709 | |
27-Feb-2018 | 14:02:04 | 583 | 16.995 | XAMS | 1227442 | |
27-Feb-2018 | 14:02:04 | 132 | 16.995 | XAMS | 1227444 | |
27-Feb-2018 | 14:00:41 | 715 | 16.99 | XAMS | 1224344 | |
27-Feb-2018 | 14:00:19 | 329 | 17 | XAMS | 1222435 | |
27-Feb-2018 | 14:00:19 | 320 | 17 | XAMS | 1222433 | |
27-Feb-2018 | 13:57:33 | 620 | 17 | XAMS | 1214447 | |
27-Feb-2018 | 13:57:09 | 733 | 17.005 | XAMS | 1213444 | |
27-Feb-2018 | 13:55:13 | 614 | 17 | XAMS | 1208917 | |
27-Feb-2018 | 13:53:08 | 757 | 17 | XAMS | 1203824 | |
27-Feb-2018 | 13:51:31 | 660 | 17.01 | XAMS | 1200067 | |
27-Feb-2018 | 13:51:31 | 669 | 17.01 | XAMS | 1200065 | |
27-Feb-2018 | 13:49:45 | 633 | 17.015 | XAMS | 1195565 | |
27-Feb-2018 | 13:48:33 | 639 | 17.03 | XAMS | 1192898 | |
27-Feb-2018 | 13:46:40 | 739 | 17.025 | XAMS | 1188682 | |
27-Feb-2018 | 13:45:14 | 711 | 17.035 | XAMS | 1185855 | |
27-Feb-2018 | 13:44:02 | 673 | 17.025 | XAMS | 1183347 | |
27-Feb-2018 | 13:42:10 | 414 | 17.02 | XAMS | 1179465 | |
27-Feb-2018 | 13:42:10 | 224 | 17.02 | XAMS | 1179463 | |
27-Feb-2018 | 13:41:58 | 681 | 17.03 | XAMS | 1179014 | |
27-Feb-2018 | 13:41:04 | 667 | 17.025 | XAMS | 1177177 | |
27-Feb-2018 | 13:40:01 | 825 | 17.015 | XAMS | 1175237 | |
27-Feb-2018 | 13:36:26 | 629 | 17 | XAMS | 1167628 | |
27-Feb-2018 | 13:36:10 | 664 | 17 | XAMS | 1166782 | |
27-Feb-2018 | 13:33:56 | 691 | 17 | XAMS | 1161401 | |
27-Feb-2018 | 13:33:52 | 550 | 17.005 | XAMS | 1161312 | |
27-Feb-2018 | 13:33:52 | 182 | 17.005 | XAMS | 1161310 | |
27-Feb-2018 | 13:33:49 | 141 | 17.005 | XAMS | 1161230 | |
27-Feb-2018 | 13:30:54 | 731 | 16.99 | XAMS | 1154553 | |
27-Feb-2018 | 13:29:56 | 756 | 16.99 | XAMS | 1150170 | |
27-Feb-2018 | 13:26:53 | 744 | 16.995 | XAMS | 1146112 | |
27-Feb-2018 | 13:25:35 | 626 | 17 | XAMS | 1144323 | |
27-Feb-2018 | 13:23:13 | 693 | 17 | XAMS | 1141019 | |
27-Feb-2018 | 13:20:14 | 644 | 17.005 | XAMS | 1137282 | |
27-Feb-2018 | 13:19:33 | 721 | 17.015 | XAMS | 1136387 | |
27-Feb-2018 | 13:15:41 | 686 | 17.005 | XAMS | 1129992 | |
27-Feb-2018 | 13:13:53 | 698 | 17.01 | XAMS | 1127295 | |
27-Feb-2018 | 13:11:33 | 697 | 17.005 | XAMS | 1124738 | |
27-Feb-2018 | 13:09:11 | 60 | 17.015 | XAMS | 1121623 | |
27-Feb-2018 | 13:09:11 | 400 | 17.015 | XAMS | 1121621 | |
27-Feb-2018 | 13:09:11 | 253 | 17.015 | XAMS | 1121619 | |
27-Feb-2018 | 13:07:27 | 722 | 17.025 | XAMS | 1119095 | |
27-Feb-2018 | 13:03:51 | 657 | 16.99 | XAMS | 1114171 | |
27-Feb-2018 | 13:01:55 | 693 | 16.99 | XAMS | 1111214 | |
27-Feb-2018 | 13:01:33 | 368 | 16.99 | XAMS | 1110812 | |
27-Feb-2018 | 13:01:33 | 265 | 16.99 | XAMS | 1110810 | |
27-Feb-2018 | 12:58:56 | 737 | 16.98 | XAMS | 1106934 | |
27-Feb-2018 | 12:58:13 | 724 | 16.985 | XAMS | 1105972 | |
27-Feb-2018 | 12:53:22 | 630 | 16.975 | XAMS | 1099545 | |
27-Feb-2018 | 12:49:53 | 665 | 16.96 | XAMS | 1095789 | |
27-Feb-2018 | 12:47:45 | 635 | 16.97 | XAMS | 1093586 | |
27-Feb-2018 | 12:43:14 | 324 | 16.945 | XAMS | 1088488 | |
27-Feb-2018 | 12:43:14 | 400 | 16.945 | XAMS | 1088486 | |
27-Feb-2018 | 12:41:57 | 108 | 16.95 | XAMS | 1087055 | |
27-Feb-2018 | 12:41:57 | 577 | 16.95 | XAMS | 1087057 | |
27-Feb-2018 | 12:38:50 | 671 | 16.945 | XAMS | 1083587 | |
27-Feb-2018 | 12:36:02 | 707 | 16.935 | XAMS | 1080234 | |
27-Feb-2018 | 12:36:02 | 27 | 16.935 | XAMS | 1080232 | |
27-Feb-2018 | 12:32:51 | 735 | 16.925 | XAMS | 1076732 | |
27-Feb-2018 | 12:30:26 | 670 | 16.945 | XAMS | 1073620 | |
27-Feb-2018 | 12:29:45 | 596 | 16.965 | XAMS | 1072123 | |
27-Feb-2018 | 12:29:45 | 19 | 16.965 | XAMS | 1072121 | |
27-Feb-2018 | 12:25:53 | 679 | 16.975 | XAMS | 1067925 | |
27-Feb-2018 | 12:24:10 | 646 | 16.985 | XAMS | 1066322 | |
27-Feb-2018 | 12:21:59 | 759 | 16.975 | XAMS | 1064415 | |
27-Feb-2018 | 12:15:47 | 675 | 16.95 | XAMS | 1057977 | |
27-Feb-2018 | 12:13:27 | 674 | 16.95 | XAMS | 1055615 | |
27-Feb-2018 | 12:13:27 | 789 | 16.955 | XAMS | 1055612 | |
27-Feb-2018 | 12:06:58 | 673 | 16.945 | XAMS | 1049093 | |
27-Feb-2018 | 12:04:53 | 719 | 16.945 | XAMS | 1047280 | |
27-Feb-2018 | 12:02:27 | 702 | 16.93 | XAMS | 1044380 | |
27-Feb-2018 | 11:57:22 | 747 | 16.91 | XAMS | 1039702 | |
27-Feb-2018 | 11:54:53 | 667 | 16.915 | XAMS | 1037387 | |
27-Feb-2018 | 11:53:38 | 704 | 16.925 | XAMS | 1036133 | |
27-Feb-2018 | 11:52:33 | 688 | 16.925 | XAMS | 1035035 | |
27-Feb-2018 | 11:45:54 | 617 | 16.925 | XAMS | 1028467 | |
27-Feb-2018 | 11:43:21 | 625 | 16.93 | XAMS | 1026385 | |
27-Feb-2018 | 11:41:05 | 655 | 16.955 | XAMS | 1024371 | |
27-Feb-2018 | 11:39:13 | 704 | 16.955 | XAMS | 1022928 | |
27-Feb-2018 | 11:36:53 | 678 | 16.95 | XAMS | 1020956 | |
27-Feb-2018 | 11:32:02 | 719 | 16.95 | XAMS | 1017030 | |
27-Feb-2018 | 11:27:33 | 702 | 16.955 | XAMS | 1013135 | |
27-Feb-2018 | 11:23:53 | 654 | 16.95 | XAMS | 1010197 | |
27-Feb-2018 | 11:20:44 | 767 | 16.96 | XAMS | 1007654 | |
27-Feb-2018 | 11:18:53 | 711 | 16.96 | XAMS | 1006136 | |
27-Feb-2018 | 11:16:53 | 644 | 16.96 | XAMS | 1004521 | |
27-Feb-2018 | 11:13:09 | 738 | 16.975 | XAMS | 1001788 | |
27-Feb-2018 | 11:09:13 | 647 | 16.97 | XAMS | 997943 | |
27-Feb-2018 | 11:05:52 | 699 | 16.985 | XAMS | 995169 | |
27-Feb-2018 | 11:02:10 | 328 | 16.975 | XAMS | 991067 | |
27-Feb-2018 | 11:02:10 | 399 | 16.975 | XAMS | 991065 | |
27-Feb-2018 | 10:59:40 | 753 | 16.965 | XAMS | 988867 | |
27-Feb-2018 | 10:56:50 | 360 | 16.97 | XAMS | 986402 | |
27-Feb-2018 | 10:56:50 | 400 | 16.97 | XAMS | 986400 | |
27-Feb-2018 | 10:54:14 | 685 | 16.965 | XAMS | 983930 | |
27-Feb-2018 | 10:50:02 | 105 | 16.965 | XAMS | 980629 | |
27-Feb-2018 | 10:50:02 | 583 | 16.965 | XAMS | 980631 | |
27-Feb-2018 | 10:46:46 | 635 | 16.975 | XAMS | 977233 | |
27-Feb-2018 | 10:44:40 | 34 | 16.985 | XAMS | 975829 | |
27-Feb-2018 | 10:44:40 | 299 | 16.985 | XAMS | 975823 | |
27-Feb-2018 | 10:44:40 | 400 | 16.985 | XAMS | 975821 | |
27-Feb-2018 | 10:44:40 | 659 | 16.985 | XAMS | 975809 | |
27-Feb-2018 | 10:35:16 | 745 | 16.955 | XAMS | 967840 | |
27-Feb-2018 | 10:32:53 | 671 | 16.97 | XAMS | 965414 | |
27-Feb-2018 | 10:30:41 | 665 | 16.97 | XAMS | 963597 | |
27-Feb-2018 | 10:30:19 | 907 | 16.975 | XAMS | 963222 | |
27-Feb-2018 | 10:20:07 | 680 | 16.96 | XAMS | 955360 | |
27-Feb-2018 | 10:14:44 | 52 | 16.97 | XAMS | 949791 | |
27-Feb-2018 | 10:14:44 | 564 | 16.97 | XAMS | 949789 | |
27-Feb-2018 | 10:14:44 | 52 | 16.97 | XAMS | 949787 | |
27-Feb-2018 | 10:12:21 | 725 | 16.985 | XAMS | 947470 | |
27-Feb-2018 | 10:09:25 | 661 | 16.985 | XAMS | 945123 | |
27-Feb-2018 | 10:05:59 | 414 | 16.99 | XAMS | 940314 | |
27-Feb-2018 | 10:05:59 | 200 | 16.99 | XAMS | 940312 | |
27-Feb-2018 | 10:03:34 | 632 | 17 | XAMS | 937473 | |
27-Feb-2018 | 10:03:34 | 105 | 17 | XAMS | 937471 | |
27-Feb-2018 | 09:59:18 | 668 | 17 | XAMS | 933463 | |
27-Feb-2018 | 09:55:09 | 725 | 17.005 | XAMS | 929491 | |
27-Feb-2018 | 09:52:30 | 71 | 17.01 | XAMS | 927207 | |
27-Feb-2018 | 09:52:11 | 264 | 17.01 | XAMS | 926897 | |
27-Feb-2018 | 09:52:11 | 400 | 17.01 | XAMS | 926895 | |
27-Feb-2018 | 09:49:57 | 702 | 17.03 | XAMS | 924873 | |
27-Feb-2018 | 09:47:16 | 234 | 17.025 | XAMS | 922668 | |
27-Feb-2018 | 09:47:16 | 419 | 17.025 | XAMS | 922666 | |
27-Feb-2018 | 09:39:35 | 621 | 17.03 | XAMS | 915344 | |
27-Feb-2018 | 09:39:34 | 756 | 17.035 | XAMS | 915339 | |
27-Feb-2018 | 09:35:13 | 746 | 17.035 | XAMS | 910912 | |
27-Feb-2018 | 09:29:40 | 752 | 17.04 | XAMS | 905953 | |
27-Feb-2018 | 09:29:39 | 289 | 17.045 | XAMS | 905919 | |
27-Feb-2018 | 09:29:39 | 407 | 17.045 | XAMS | 905917 | |
27-Feb-2018 | 09:29:15 | 363 | 17.05 | XAMS | 905532 | |
27-Feb-2018 | 09:29:15 | 400 | 17.05 | XAMS | 905530 | |
27-Feb-2018 | 09:29:15 | 105 | 17.05 | XAMS | 905528 | |
27-Feb-2018 | 09:22:28 | 661 | 17.05 | XAMS | 899039 | |
27-Feb-2018 | 09:18:33 | 614 | 17.035 | XAMS | 895614 | |
27-Feb-2018 | 09:15:13 | 711 | 17.05 | XAMS | 892547 | |
27-Feb-2018 | 09:15:13 | 750 | 17.055 | XAMS | 892544 | |
27-Feb-2018 | 09:14:51 | 293 | 17.06 | XAMS | 892144 | |
27-Feb-2018 | 09:14:51 | 641 | 17.06 | XAMS | 892142 | |
27-Feb-2018 | 09:07:01 | 572 | 17.03 | XAMS | 883750 | |
27-Feb-2018 | 09:06:53 | 109 | 17.03 | XAMS | 883519 | |
27-Feb-2018 | 09:06:01 | 745 | 17.035 | XAMS | 882551 | |
27-Feb-2018 | 09:03:28 | 649 | 17.045 | XAMS | 879861 | |
27-Feb-2018 | 09:00:47 | 375 | 17.075 | XAMS | 876829 | |
27-Feb-2018 | 09:00:47 | 247 | 17.075 | XAMS | 876827 | |
27-Feb-2018 | 09:00:47 | 89 | 17.075 | XAMS | 876825 | |
27-Feb-2018 | 09:00:47 | 20 | 17.075 | XAMS | 876823 | |
27-Feb-2018 | 09:00:06 | 772 | 17.08 | XAMS | 875599 | |
27-Feb-2018 | 08:56:21 | 723 | 17.065 | XAMS | 870827 | |
27-Feb-2018 | 08:51:43 | 741 | 17.055 | XAMS | 865399 | |
27-Feb-2018 | 08:49:38 | 724 | 17.08 | XAMS | 862654 | |
27-Feb-2018 | 08:48:19 | 615 | 17.095 | XAMS | 860983 | |
27-Feb-2018 | 08:45:18 | 637 | 17.105 | XAMS | 857250 | |
27-Feb-2018 | 08:44:28 | 734 | 17.125 | XAMS | 856333 | |
27-Feb-2018 | 08:43:38 | 712 | 17.125 | XAMS | 855371 | |
27-Feb-2018 | 08:40:17 | 665 | 17.125 | XAMS | 851017 | |
27-Feb-2018 | 08:37:06 | 257 | 17.12 | XAMS | 846138 | |
27-Feb-2018 | 08:37:06 | 484 | 17.12 | XAMS | 846136 | |
27-Feb-2018 | 08:35:21 | 143 | 17.12 | XAMS | 844053 | |
27-Feb-2018 | 08:35:06 | 583 | 17.12 | XAMS | 843771 | |
27-Feb-2018 | 08:33:26 | 665 | 17.135 | XAMS | 842023 | |
27-Feb-2018 | 08:32:14 | 734 | 17.14 | XAMS | 840664 | |
27-Feb-2018 | 08:31:10 | 649 | 17.135 | XAMS | 839457 | |
27-Feb-2018 | 08:28:48 | 656 | 17.14 | XAMS | 836247 | |
27-Feb-2018 | 08:27:31 | 708 | 17.14 | XAMS | 834543 | |
27-Feb-2018 | 08:26:39 | 872 | 17.14 | XAMS | 833285 | |
27-Feb-2018 | 08:22:27 | 431 | 17.125 | XAMS | 828324 | |
27-Feb-2018 | 08:22:26 | 314 | 17.125 | XAMS | 828301 | |
27-Feb-2018 | 08:22:12 | 624 | 17.13 | XAMS | 827881 | |
27-Feb-2018 | 08:18:44 | 621 | 17.105 | XAMS | 823382 | |
27-Feb-2018 | 08:18:44 | 49 | 17.105 | XAMS | 823380 | |
27-Feb-2018 | 08:18:44 | 50 | 17.105 | XAMS | 823378 | |
27-Feb-2018 | 08:18:35 | 850 | 17.105 | XAMS | 823192 | |
27-Feb-2018 | 08:17:21 | 623 | 17.105 | XAMS | 821766 | |
27-Feb-2018 | 08:16:06 | 223 | 17.1 | XAMS | 820505 | |
27-Feb-2018 | 08:16:06 | 600 | 17.1 | XAMS | 820503 | |
27-Feb-2018 | 08:16:06 | 188 | 17.1 | XAMS | 820501 | |
27-Feb-2018 | 08:08:03 | 218 | 17.075 | XAMS | 810142 | |
27-Feb-2018 | 08:08:03 | 431 | 17.075 | XAMS | 810140 | |
27-Feb-2018 | 08:05:26 | 755 | 17.095 | XAMS | 806821 | |
27-Feb-2018 | 08:03:06 | 660 | 17.12 | XAMS | 802723 | |
27-Feb-2018 | 08:01:57 | 222 | 17.135 | XAMS | 801172 | |
27-Feb-2018 | 08:01:57 | 510 | 17.135 | XAMS | 801170 | |
27-Feb-2018 | 08:00:03 | 754 | 17.14 | XAMS | 797965 | |
27-Feb-2018 | 07:58:31 | 692 | 17.13 | XAMS | 795339 | |
27-Feb-2018 | 07:57:05 | 716 | 17.135 | XAMS | 792919 | |
27-Feb-2018 | 07:56:13 | 694 | 17.135 | XAMS | 791847 | |
27-Feb-2018 | 07:54:00 | 742 | 17.13 | XAMS | 788473 | |
27-Feb-2018 | 07:53:47 | 664 | 17.135 | XAMS | 788141 | |
27-Feb-2018 | 07:52:19 | 682 | 17.13 | XAMS | 786040 | |
27-Feb-2018 | 07:50:07 | 708 | 17.135 | XAMS | 782068 | |
27-Feb-2018 | 07:50:07 | 22 | 17.135 | XAMS | 782066 | |
27-Feb-2018 | 07:49:20 | 763 | 17.13 | XAMS | 780020 | |
27-Feb-2018 | 07:47:31 | 700 | 17.14 | XAMS | 776797 | |
27-Feb-2018 | 07:47:23 | 35 | 17.155 | XAMS | 776605 | |
27-Feb-2018 | 07:47:23 | 324 | 17.155 | XAMS | 776603 | |
27-Feb-2018 | 07:47:23 | 298 | 17.155 | XAMS | 776601 | |
27-Feb-2018 | 07:46:27 | 757 | 17.155 | XAMS | 775020 | |
27-Feb-2018 | 07:44:24 | 668 | 17.155 | XAMS | 771825 | |
27-Feb-2018 | 07:44:22 | 670 | 17.16 | XAMS | 771761 | |
27-Feb-2018 | 07:42:44 | 626 | 17.165 | XAMS | 768434 | |
27-Feb-2018 | 07:40:08 | 748 | 17.155 | XAMS | 763817 | |
27-Feb-2018 | 07:39:00 | 741 | 17.155 | XAMS | 762118 | |
27-Feb-2018 | 07:36:53 | 669 | 17.16 | XAMS | 758741 | |
27-Feb-2018 | 07:36:15 | 644 | 17.155 | XAMS | 757729 | |
27-Feb-2018 | 07:35:13 | 736 | 17.155 | XAMS | 755788 | |
27-Feb-2018 | 07:32:35 | 509 | 17.155 | XAMS | 750877 | |
27-Feb-2018 | 07:32:35 | 228 | 17.155 | XAMS | 750875 | |
27-Feb-2018 | 07:31:37 | 481 | 17.165 | XAMS | 749362 | |
27-Feb-2018 | 07:31:37 | 144 | 17.165 | XAMS | 749360 | |
27-Feb-2018 | 07:30:57 | 358 | 17.155 | XAMS | 748300 | |
27-Feb-2018 | 07:30:57 | 400 | 17.155 | XAMS | 748298 | |
27-Feb-2018 | 07:29:58 | 721 | 17.17 | XAMS | 746282 | |
27-Feb-2018 | 07:28:34 | 455 | 17.175 | XAMS | 744115 | |
27-Feb-2018 | 07:28:34 | 267 | 17.175 | XAMS | 744113 | |
27-Feb-2018 | 07:26:43 | 736 | 17.155 | XAMS | 740361 | |
27-Feb-2018 | 07:26:17 | 639 | 17.17 | XAMS | 739761 | |
27-Feb-2018 | 07:26:01 | 823 | 17.175 | XAMS | 739255 | |
27-Feb-2018 | 07:25:31 | 676 | 17.175 | XAMS | 738474 | |
27-Feb-2018 | 07:24:35 | 737 | 17.16 | XAMS | 736758 | |
27-Feb-2018 | 07:24:08 | 22 | 17.145 | XAMS | 735817 | |
27-Feb-2018 | 07:21:29 | 754 | 17.14 | XAMS | 731047 | |
27-Feb-2018 | 07:21:03 | 679 | 17.14 | XAMS | 730354 | |
27-Feb-2018 | 07:19:48 | 70 | 17.14 | XAMS | 728055 | |
27-Feb-2018 | 07:19:48 | 670 | 17.14 | XAMS | 728053 | |
27-Feb-2018 | 07:17:29 | 16 | 17.14 | XAMS | 724271 | |
27-Feb-2018 | 07:17:24 | 504 | 17.14 | XAMS | 724131 | |
27-Feb-2018 | 07:17:23 | 206 | 17.14 | XAMS | 724094 | |
27-Feb-2018 | 07:16:03 | 709 | 17.155 | XAMS | 721731 | |
27-Feb-2018 | 07:16:00 | 497 | 17.16 | XAMS | 721503 | |
27-Feb-2018 | 07:15:58 | 118 | 17.16 | XAMS | 721451 | |
27-Feb-2018 | 07:15:02 | 146 | 17.155 | XAMS | 719859 | |
27-Feb-2018 | 07:15:02 | 500 | 17.155 | XAMS | 719857 | |
27-Feb-2018 | 07:12:26 | 727 | 17.145 | XAMS | 715670 | |
27-Feb-2018 | 07:10:39 | 28 | 17.125 | XAMS | 712202 | |
27-Feb-2018 | 07:10:33 | 500 | 17.125 | XAMS | 711829 | |
27-Feb-2018 | 07:10:14 | 208 | 17.125 | XAMS | 711357 | |
27-Feb-2018 | 07:08:58 | 650 | 17.13 | XAMS | 708843 | |
27-Feb-2018 | 07:08:52 | 380 | 17.145 | XAMS | 708637 | |
27-Feb-2018 | 07:08:52 | 262 | 17.145 | XAMS | 708635 | |
27-Feb-2018 | 07:07:49 | 657 | 17.145 | XAMS | 704623 | |
27-Feb-2018 | 07:06:55 | 650 | 17.155 | XAMS | 703088 | |
27-Feb-2018 | 07:05:43 | 732 | 17.145 | XAMS | 700425 | |
27-Feb-2018 | 07:05:17 | 132 | 17.16 | XAMS | 699534 | |
27-Feb-2018 | 07:05:17 | 568 | 17.16 | XAMS | 699532 | |
27-Feb-2018 | 07:04:41 | 682 | 17.165 | XAMS | 698453 | |
27-Feb-2018 | 07:03:55 | 471 | 17.135 | XAMS | 697027 | |
27-Feb-2018 | 07:03:55 | 246 | 17.135 | XAMS | 697025 | |
27-Feb-2018 | 07:03:55 | 43 | 17.135 | XAMS | 697023 | |
27-Feb-2018 | 07:03:16 | 682 | 17.135 | XAMS | 695790 | |
27-Feb-2018 | 07:02:38 | 617 | 17.135 | XAMS | 694380 |