Last checked at 17 Apr 2018 17:11
17 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 159,500 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1505.6619 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,335,053 ordinary shares in treasury, and has 1,052,665,042 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 11,257,267 shares.
RELX NV announces that today it purchased through UBS Limited 142,000 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.3802 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,588,125 ordinary shares in treasury, and has 937,710,115 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 10,025,025 shares.
Combined, since 2 January 2018 RELX PLC and RELX NV have purchased 21,282,292 shares at a total cost of approximately £325 million, leaving a further £375 million of the previously announced full year total of £700 million to be completed by year end. We expect to recommence the buyback programme after the RELX PLC Annual General Meeting on Thursday 19 April 2018.
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: | 17 April 2018 |
Number of ordinary shares purchased: | 159,500 |
Volume weighted average price paid per share (p): | 1505.6619 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
17-Apr-2018 | 15:08:42 | 60 | 1507.00 | XLON | 1230674 | |
17-Apr-2018 | 15:08:42 | 375 | 1507.00 | XLON | 1230672 | |
17-Apr-2018 | 15:08:42 | 65 | 1507.00 | XLON | 1230670 | |
17-Apr-2018 | 14:59:21 | 172 | 1506.00 | XLON | 1203522 | |
17-Apr-2018 | 14:58:56 | 251 | 1506.00 | XLON | 1202279 | |
17-Apr-2018 | 14:58:38 | 691 | 1506.00 | XLON | 1201621 | |
17-Apr-2018 | 14:57:13 | 700 | 1506.00 | XLON | 1198848 | |
17-Apr-2018 | 14:55:53 | 691 | 1505.50 | XLON | 1196330 | |
17-Apr-2018 | 14:54:49 | 572 | 1505.50 | XLON | 1193836 | |
17-Apr-2018 | 14:54:02 | 722 | 1505.50 | XLON | 1192345 | |
17-Apr-2018 | 14:51:04 | 613 | 1505.00 | XLON | 1186263 | |
17-Apr-2018 | 14:49:09 | 642 | 1505.50 | XLON | 1182096 | |
17-Apr-2018 | 14:47:23 | 645 | 1506.00 | XLON | 1178207 | |
17-Apr-2018 | 14:47:23 | 603 | 1506.50 | XLON | 1178205 | |
17-Apr-2018 | 14:47:23 | 713 | 1506.50 | XLON | 1178203 | |
17-Apr-2018 | 14:45:56 | 67 | 1507.00 | XLON | 1175308 | |
17-Apr-2018 | 14:45:56 | 1,386 | 1507.00 | XLON | 1175306 | |
17-Apr-2018 | 14:43:36 | 749 | 1507.00 | XLON | 1170837 | |
17-Apr-2018 | 14:39:20 | 645 | 1507.00 | XLON | 1161072 | |
17-Apr-2018 | 14:35:32 | 630 | 1507.00 | XLON | 1151362 | |
17-Apr-2018 | 14:35:25 | 714 | 1507.50 | XLON | 1151075 | |
17-Apr-2018 | 14:34:27 | 744 | 1508.00 | XLON | 1148741 | |
17-Apr-2018 | 14:31:00 | 639 | 1509.00 | XLON | 1141385 | |
17-Apr-2018 | 14:28:29 | 745 | 1508.50 | XLON | 1136059 | |
17-Apr-2018 | 14:26:14 | 684 | 1508.50 | XLON | 1130308 | |
17-Apr-2018 | 14:26:13 | 664 | 1509.00 | XLON | 1130302 | |
17-Apr-2018 | 14:25:17 | 400 | 1509.00 | XLON | 1127737 | |
17-Apr-2018 | 14:25:17 | 247 | 1509.00 | XLON | 1127735 | |
17-Apr-2018 | 14:21:54 | 697 | 1509.00 | XLON | 1119509 | |
17-Apr-2018 | 14:21:42 | 447 | 1509.50 | XLON | 1119134 | |
17-Apr-2018 | 14:21:42 | 287 | 1509.50 | XLON | 1119136 | |
17-Apr-2018 | 14:21:16 | 851 | 1509.50 | XLON | 1118298 | |
17-Apr-2018 | 14:20:54 | 1,416 | 1509.50 | XLON | 1117613 | |
17-Apr-2018 | 14:19:39 | 616 | 1509.50 | XLON | 1114961 | |
17-Apr-2018 | 14:17:36 | 39 | 1509.50 | XLON | 1109871 | |
17-Apr-2018 | 14:17:36 | 614 | 1509.50 | XLON | 1109869 | |
17-Apr-2018 | 14:17:36 | 602 | 1509.50 | XLON | 1109867 | |
17-Apr-2018 | 14:12:16 | 1,505 | 1508.50 | XLON | 1098187 | |
17-Apr-2018 | 14:07:39 | 803 | 1507.50 | XLON | 1087270 | |
17-Apr-2018 | 14:04:10 | 726 | 1506.50 | XLON | 1079814 | |
17-Apr-2018 | 14:01:35 | 744 | 1507.00 | XLON | 1074345 | |
17-Apr-2018 | 13:59:35 | 733 | 1507.00 | XLON | 1069403 | |
17-Apr-2018 | 13:59:32 | 933 | 1507.50 | XLON | 1069321 | |
17-Apr-2018 | 13:59:31 | 706 | 1508.00 | XLON | 1069295 | |
17-Apr-2018 | 13:59:31 | 1,200 | 1508.00 | XLON | 1069293 | |
17-Apr-2018 | 13:56:20 | 1,444 | 1508.00 | XLON | 1062654 | |
17-Apr-2018 | 13:53:04 | 731 | 1507.00 | XLON | 1055105 | |
17-Apr-2018 | 13:53:04 | 632 | 1507.00 | XLON | 1055103 | |
17-Apr-2018 | 13:46:50 | 736 | 1506.50 | XLON | 1043363 | |
17-Apr-2018 | 13:45:38 | 647 | 1507.50 | XLON | 1040877 | |
17-Apr-2018 | 13:45:38 | 670 | 1508.00 | XLON | 1040815 | |
17-Apr-2018 | 13:45:38 | 617 | 1508.00 | XLON | 1040813 | |
17-Apr-2018 | 13:40:55 | 620 | 1509.00 | XLON | 1031242 | |
17-Apr-2018 | 13:40:52 | 600 | 1509.50 | XLON | 1031203 | |
17-Apr-2018 | 13:37:01 | 482 | 1508.00 | XLON | 1024304 | |
17-Apr-2018 | 13:37:01 | 176 | 1508.00 | XLON | 1024302 | |
17-Apr-2018 | 13:37:01 | 65 | 1508.00 | XLON | 1024300 | |
17-Apr-2018 | 13:36:59 | 166 | 1508.00 | XLON | 1024231 | |
17-Apr-2018 | 13:36:22 | 459 | 1508.00 | XLON | 1023058 | |
17-Apr-2018 | 13:33:53 | 745 | 1508.00 | XLON | 1018256 | |
17-Apr-2018 | 13:32:53 | 355 | 1508.00 | XLON | 1016134 | |
17-Apr-2018 | 13:32:53 | 215 | 1508.00 | XLON | 1016132 | |
17-Apr-2018 | 13:32:53 | 58 | 1508.00 | XLON | 1016130 | |
17-Apr-2018 | 13:32:34 | 628 | 1508.50 | XLON | 1015586 | |
17-Apr-2018 | 13:32:34 | 716 | 1508.50 | XLON | 1015580 | |
17-Apr-2018 | 13:31:10 | 662 | 1508.50 | XLON | 1012210 | |
17-Apr-2018 | 13:31:10 | 612 | 1508.50 | XLON | 1012208 | |
17-Apr-2018 | 13:30:05 | 375 | 1507.00 | XLON | 1009268 | |
17-Apr-2018 | 13:30:05 | 51 | 1507.00 | XLON | 1009266 | |
17-Apr-2018 | 13:30:05 | 676 | 1507.00 | XLON | 1009272 | |
17-Apr-2018 | 13:30:05 | 880 | 1507.00 | XLON | 1009270 | |
17-Apr-2018 | 13:22:09 | 176 | 1506.00 | XLON | 996641 | |
17-Apr-2018 | 13:22:09 | 889 | 1506.00 | XLON | 996639 | |
17-Apr-2018 | 13:19:17 | 671 | 1506.50 | XLON | 992833 | |
17-Apr-2018 | 13:19:17 | 607 | 1506.50 | XLON | 992831 | |
17-Apr-2018 | 13:19:17 | 613 | 1506.50 | XLON | 992829 | |
17-Apr-2018 | 13:04:55 | 670 | 1505.00 | XLON | 973950 | |
17-Apr-2018 | 13:00:59 | 622 | 1506.00 | XLON | 968821 | |
17-Apr-2018 | 12:59:01 | 640 | 1507.00 | XLON | 965326 | |
17-Apr-2018 | 12:59:01 | 6 | 1507.50 | XLON | 965322 | |
17-Apr-2018 | 12:59:01 | 770 | 1507.50 | XLON | 965320 | |
17-Apr-2018 | 12:58:53 | 988 | 1508.00 | XLON | 965184 | |
17-Apr-2018 | 12:57:42 | 1 | 1508.00 | XLON | 963743 | |
17-Apr-2018 | 12:57:42 | 1,223 | 1508.00 | XLON | 963741 | |
17-Apr-2018 | 12:44:25 | 600 | 1502.50 | XLON | 947614 | |
17-Apr-2018 | 12:44:25 | 358 | 1502.50 | XLON | 947606 | |
17-Apr-2018 | 12:44:25 | 275 | 1502.50 | XLON | 947608 | |
17-Apr-2018 | 12:38:33 | 628 | 1502.50 | XLON | 941328 | |
17-Apr-2018 | 12:36:12 | 689 | 1502.50 | XLON | 939309 | |
17-Apr-2018 | 12:36:10 | 644 | 1502.50 | XLON | 939124 | |
17-Apr-2018 | 12:30:18 | 130 | 1502.50 | XLON | 934038 | |
17-Apr-2018 | 12:30:18 | 496 | 1502.50 | XLON | 934036 | |
17-Apr-2018 | 12:30:18 | 23 | 1502.50 | XLON | 934034 | |
17-Apr-2018 | 12:29:43 | 706 | 1502.50 | XLON | 933423 | |
17-Apr-2018 | 12:27:56 | 737 | 1503.00 | XLON | 931714 | |
17-Apr-2018 | 12:26:02 | 598 | 1503.50 | XLON | 929914 | |
17-Apr-2018 | 12:21:33 | 741 | 1503.50 | XLON | 926193 | |
17-Apr-2018 | 12:21:33 | 65 | 1503.50 | XLON | 926191 | |
17-Apr-2018 | 12:12:46 | 630 | 1503.50 | XLON | 918868 | |
17-Apr-2018 | 12:10:23 | 614 | 1503.50 | XLON | 916659 | |
17-Apr-2018 | 12:10:23 | 6 | 1503.50 | XLON | 916616 | |
17-Apr-2018 | 12:10:23 | 750 | 1503.50 | XLON | 916614 | |
17-Apr-2018 | 12:10:23 | 732 | 1503.50 | XLON | 916610 | |
17-Apr-2018 | 12:10:23 | 47 | 1503.50 | XLON | 916608 | |
17-Apr-2018 | 12:10:23 | 750 | 1503.50 | XLON | 916606 | |
17-Apr-2018 | 12:00:00 | 604 | 1501.50 | XLON | 907575 | |
17-Apr-2018 | 11:53:20 | 650 | 1500.50 | XLON | 902953 | |
17-Apr-2018 | 11:49:43 | 659 | 1500.00 | XLON | 900231 | |
17-Apr-2018 | 11:48:12 | 103 | 1500.50 | XLON | 899272 | |
17-Apr-2018 | 11:48:12 | 528 | 1500.50 | XLON | 899270 | |
17-Apr-2018 | 11:43:43 | 136 | 1501.00 | XLON | 895987 | |
17-Apr-2018 | 11:43:37 | 478 | 1501.00 | XLON | 895918 | |
17-Apr-2018 | 11:38:27 | 167 | 1501.00 | XLON | 892532 | |
17-Apr-2018 | 11:38:27 | 532 | 1501.00 | XLON | 892530 | |
17-Apr-2018 | 11:34:17 | 630 | 1501.50 | XLON | 889234 | |
17-Apr-2018 | 11:31:19 | 707 | 1502.00 | XLON | 887214 | |
17-Apr-2018 | 11:28:00 | 288 | 1502.00 | XLON | 884984 | |
17-Apr-2018 | 11:28:00 | 327 | 1502.00 | XLON | 884986 | |
17-Apr-2018 | 11:24:07 | 736 | 1502.50 | XLON | 882023 | |
17-Apr-2018 | 11:20:42 | 618 | 1503.50 | XLON | 879822 | |
17-Apr-2018 | 11:18:13 | 420 | 1503.50 | XLON | 878149 | |
17-Apr-2018 | 11:16:03 | 286 | 1503.50 | XLON | 876727 | |
17-Apr-2018 | 11:11:33 | 740 | 1503.50 | XLON | 873408 | |
17-Apr-2018 | 11:09:41 | 607 | 1503.50 | XLON | 871874 | |
17-Apr-2018 | 11:03:01 | 205 | 1501.00 | XLON | 866745 | |
17-Apr-2018 | 11:03:01 | 467 | 1501.00 | XLON | 866747 | |
17-Apr-2018 | 11:02:29 | 626 | 1501.50 | XLON | 866223 | |
17-Apr-2018 | 10:58:27 | 685 | 1503.00 | XLON | 862548 | |
17-Apr-2018 | 10:57:47 | 534 | 1503.50 | XLON | 861950 | |
17-Apr-2018 | 10:57:47 | 134 | 1503.50 | XLON | 861946 | |
17-Apr-2018 | 10:56:55 | 644 | 1503.50 | XLON | 861212 | |
17-Apr-2018 | 10:51:44 | 367 | 1504.00 | XLON | 857275 | |
17-Apr-2018 | 10:50:29 | 318 | 1504.00 | XLON | 856482 | |
17-Apr-2018 | 10:45:43 | 623 | 1504.00 | XLON | 852383 | |
17-Apr-2018 | 10:45:43 | 98 | 1504.00 | XLON | 852381 | |
17-Apr-2018 | 10:45:29 | 714 | 1504.50 | XLON | 852202 | |
17-Apr-2018 | 10:39:48 | 299 | 1504.00 | XLON | 848553 | |
17-Apr-2018 | 10:39:39 | 303 | 1504.00 | XLON | 848427 | |
17-Apr-2018 | 10:39:38 | 212 | 1504.50 | XLON | 848399 | |
17-Apr-2018 | 10:39:38 | 392 | 1504.50 | XLON | 848397 | |
17-Apr-2018 | 10:39:38 | 675 | 1505.00 | XLON | 848390 | |
17-Apr-2018 | 10:34:29 | 556 | 1505.50 | XLON | 844991 | |
17-Apr-2018 | 10:34:29 | 108 | 1505.50 | XLON | 844989 | |
17-Apr-2018 | 10:28:01 | 619 | 1505.50 | XLON | 840011 | |
17-Apr-2018 | 10:23:47 | 729 | 1505.00 | XLON | 837422 | |
17-Apr-2018 | 10:22:13 | 600 | 1505.50 | XLON | 836212 | |
17-Apr-2018 | 10:19:30 | 609 | 1505.50 | XLON | 834170 | |
17-Apr-2018 | 10:13:51 | 645 | 1505.50 | XLON | 830482 | |
17-Apr-2018 | 10:10:59 | 729 | 1506.00 | XLON | 828275 | |
17-Apr-2018 | 10:08:06 | 692 | 1506.50 | XLON | 826298 | |
17-Apr-2018 | 10:05:08 | 658 | 1506.00 | XLON | 824142 | |
17-Apr-2018 | 09:59:44 | 637 | 1506.00 | XLON | 820356 | |
17-Apr-2018 | 09:55:39 | 737 | 1506.00 | XLON | 816880 | |
17-Apr-2018 | 09:53:59 | 111 | 1505.50 | XLON | 815480 | |
17-Apr-2018 | 09:53:59 | 599 | 1505.50 | XLON | 815478 | |
17-Apr-2018 | 09:53:59 | 201 | 1505.50 | XLON | 815473 | |
17-Apr-2018 | 09:53:59 | 670 | 1505.50 | XLON | 815471 | |
17-Apr-2018 | 09:53:59 | 1,006 | 1505.50 | XLON | 815448 | |
17-Apr-2018 | 09:51:56 | 141 | 1505.00 | XLON | 813715 | |
17-Apr-2018 | 09:51:56 | 750 | 1505.00 | XLON | 813713 | |
17-Apr-2018 | 09:51:56 | 219 | 1505.00 | XLON | 813711 | |
17-Apr-2018 | 09:39:52 | 700 | 1503.00 | XLON | 802386 | |
17-Apr-2018 | 09:39:52 | 176 | 1503.00 | XLON | 802376 | |
17-Apr-2018 | 09:39:52 | 686 | 1503.00 | XLON | 802374 | |
17-Apr-2018 | 09:39:52 | 612 | 1503.00 | XLON | 802371 | |
17-Apr-2018 | 09:35:07 | 705 | 1503.00 | XLON | 797151 | |
17-Apr-2018 | 09:34:13 | 598 | 1503.00 | XLON | 796310 | |
17-Apr-2018 | 09:34:13 | 47 | 1503.00 | XLON | 796308 | |
17-Apr-2018 | 09:30:23 | 336 | 1503.00 | XLON | 792834 | |
17-Apr-2018 | 09:30:23 | 235 | 1503.00 | XLON | 792832 | |
17-Apr-2018 | 09:27:04 | 700 | 1503.00 | XLON | 789326 | |
17-Apr-2018 | 09:27:04 | 39 | 1503.00 | XLON | 789328 | |
17-Apr-2018 | 09:27:04 | 226 | 1503.00 | XLON | 789324 | |
17-Apr-2018 | 09:27:04 | 400 | 1503.00 | XLON | 789322 | |
17-Apr-2018 | 09:27:04 | 633 | 1503.00 | XLON | 789320 | |
17-Apr-2018 | 09:19:13 | 684 | 1503.00 | XLON | 781944 | |
17-Apr-2018 | 09:17:00 | 414 | 1502.50 | XLON | 779658 | |
17-Apr-2018 | 09:17:00 | 278 | 1502.50 | XLON | 779656 | |
17-Apr-2018 | 09:16:25 | 742 | 1503.00 | XLON | 779037 | |
17-Apr-2018 | 09:12:34 | 330 | 1503.50 | XLON | 775231 | |
17-Apr-2018 | 09:12:34 | 379 | 1503.50 | XLON | 775233 | |
17-Apr-2018 | 09:09:18 | 440 | 1503.50 | XLON | 771916 | |
17-Apr-2018 | 09:09:10 | 291 | 1503.50 | XLON | 771758 | |
17-Apr-2018 | 09:07:58 | 160 | 1503.50 | XLON | 770143 | |
17-Apr-2018 | 09:07:57 | 438 | 1503.50 | XLON | 770138 | |
17-Apr-2018 | 09:06:15 | 607 | 1503.50 | XLON | 768694 | |
17-Apr-2018 | 09:03:26 | 662 | 1503.50 | XLON | 763143 | |
17-Apr-2018 | 08:59:55 | 657 | 1503.50 | XLON | 759789 | |
17-Apr-2018 | 08:58:33 | 663 | 1505.00 | XLON | 758079 | |
17-Apr-2018 | 08:58:20 | 603 | 1505.50 | XLON | 757949 | |
17-Apr-2018 | 08:56:31 | 79 | 1504.00 | XLON | 755399 | |
17-Apr-2018 | 08:56:31 | 650 | 1504.00 | XLON | 755401 | |
17-Apr-2018 | 08:56:13 | 680 | 1504.50 | XLON | 754781 | |
17-Apr-2018 | 08:54:23 | 336 | 1502.50 | XLON | 752349 | |
17-Apr-2018 | 08:48:17 | 745 | 1502.00 | XLON | 744788 | |
17-Apr-2018 | 08:48:16 | 140 | 1502.50 | XLON | 744775 | |
17-Apr-2018 | 08:48:16 | 495 | 1502.50 | XLON | 744772 | |
17-Apr-2018 | 08:48:10 | 873 | 1503.00 | XLON | 744697 | |
17-Apr-2018 | 08:48:04 | 106 | 1503.50 | XLON | 744571 | |
17-Apr-2018 | 08:48:04 | 507 | 1503.50 | XLON | 744569 | |
17-Apr-2018 | 08:48:04 | 781 | 1503.50 | XLON | 744567 | |
17-Apr-2018 | 08:42:32 | 649 | 1503.50 | XLON | 738326 | |
17-Apr-2018 | 08:35:47 | 183 | 1502.50 | XLON | 730855 | |
17-Apr-2018 | 08:35:37 | 540 | 1502.50 | XLON | 730704 | |
17-Apr-2018 | 08:35:14 | 436 | 1503.00 | XLON | 730279 | |
17-Apr-2018 | 08:35:14 | 417 | 1503.00 | XLON | 730277 | |
17-Apr-2018 | 08:35:04 | 662 | 1503.50 | XLON | 730081 | |
17-Apr-2018 | 08:32:15 | 766 | 1503.00 | XLON | 726864 | |
17-Apr-2018 | 08:31:00 | 407 | 1503.00 | XLON | 725449 | |
17-Apr-2018 | 08:31:00 | 371 | 1503.00 | XLON | 725447 | |
17-Apr-2018 | 08:30:27 | 361 | 1503.00 | XLON | 724868 | |
17-Apr-2018 | 08:30:27 | 470 | 1503.00 | XLON | 724870 | |
17-Apr-2018 | 08:26:19 | 929 | 1503.00 | XLON | 720133 | |
17-Apr-2018 | 08:25:27 | 660 | 1503.50 | XLON | 719335 | |
17-Apr-2018 | 08:25:27 | 774 | 1503.50 | XLON | 719333 | |
17-Apr-2018 | 08:25:27 | 656 | 1503.50 | XLON | 719331 | |
17-Apr-2018 | 08:15:52 | 35 | 1501.00 | XLON | 707722 | |
17-Apr-2018 | 08:15:52 | 139 | 1501.00 | XLON | 707719 | |
17-Apr-2018 | 08:15:52 | 627 | 1501.50 | XLON | 707712 | |
17-Apr-2018 | 08:15:52 | 15 | 1501.50 | XLON | 707710 | |
17-Apr-2018 | 08:13:03 | 675 | 1501.50 | XLON | 704589 | |
17-Apr-2018 | 08:12:59 | 622 | 1501.50 | XLON | 704419 | |
17-Apr-2018 | 08:11:36 | 673 | 1502.00 | XLON | 702766 | |
17-Apr-2018 | 08:10:16 | 666 | 1502.50 | XLON | 700820 | |
17-Apr-2018 | 08:07:51 | 261 | 1503.00 | XLON | 694890 | |
17-Apr-2018 | 08:07:51 | 351 | 1503.00 | XLON | 694888 | |
17-Apr-2018 | 08:06:39 | 733 | 1503.50 | XLON | 693282 | |
17-Apr-2018 | 08:04:16 | 613 | 1503.00 | XLON | 690395 | |
17-Apr-2018 | 08:03:10 | 680 | 1502.50 | XLON | 688691 | |
17-Apr-2018 | 08:01:18 | 712 | 1503.00 | XLON | 686095 | |
17-Apr-2018 | 08:00:03 | 695 | 1503.50 | XLON | 684630 | |
17-Apr-2018 | 07:58:09 | 673 | 1503.50 | XLON | 679883 | |
17-Apr-2018 | 07:56:02 | 623 | 1503.50 | XLON | 675830 | |
17-Apr-2018 | 07:55:36 | 717 | 1504.50 | XLON | 674975 | |
17-Apr-2018 | 07:54:50 | 701 | 1505.00 | XLON | 673429 | |
17-Apr-2018 | 07:53:25 | 90 | 1505.50 | XLON | 670421 | |
17-Apr-2018 | 07:53:25 | 630 | 1505.50 | XLON | 670419 | |
17-Apr-2018 | 07:53:08 | 644 | 1506.00 | XLON | 669768 | |
17-Apr-2018 | 07:53:08 | 368 | 1506.00 | XLON | 669766 | |
17-Apr-2018 | 07:53:00 | 153 | 1506.00 | XLON | 669451 | |
17-Apr-2018 | 07:52:58 | 12 | 1506.00 | XLON | 669430 | |
17-Apr-2018 | 07:52:58 | 400 | 1506.00 | XLON | 669427 | |
17-Apr-2018 | 07:52:58 | 628 | 1506.50 | XLON | 669407 | |
17-Apr-2018 | 07:52:58 | 31 | 1506.50 | XLON | 669405 | |
17-Apr-2018 | 07:52:58 | 57 | 1506.50 | XLON | 669403 | |
17-Apr-2018 | 07:49:13 | 904 | 1506.00 | XLON | 662021 | |
17-Apr-2018 | 07:49:06 | 774 | 1506.50 | XLON | 661779 | |
17-Apr-2018 | 07:49:06 | 366 | 1506.50 | XLON | 661777 | |
17-Apr-2018 | 07:49:03 | 65 | 1506.50 | XLON | 661622 | |
17-Apr-2018 | 07:49:03 | 259 | 1506.50 | XLON | 661624 | |
17-Apr-2018 | 07:48:36 | 629 | 1506.50 | XLON | 660810 | |
17-Apr-2018 | 07:48:36 | 688 | 1506.50 | XLON | 660808 | |
17-Apr-2018 | 07:48:36 | 361 | 1506.50 | XLON | 660794 | |
17-Apr-2018 | 07:48:35 | 314 | 1506.50 | XLON | 660769 | |
17-Apr-2018 | 07:48:33 | 52 | 1506.50 | XLON | 660501 | |
17-Apr-2018 | 07:48:33 | 118 | 1506.50 | XLON | 660497 | |
17-Apr-2018 | 07:42:25 | 372 | 1506.50 | XLON | 648896 | |
17-Apr-2018 | 07:40:40 | 580 | 1506.50 | XLON | 645461 | |
17-Apr-2018 | 07:37:00 | 772 | 1507.00 | XLON | 638951 | |
17-Apr-2018 | 07:37:00 | 166 | 1507.00 | XLON | 638955 | |
17-Apr-2018 | 07:37:00 | 215 | 1507.00 | XLON | 638953 | |
17-Apr-2018 | 07:30:07 | 714 | 1506.00 | XLON | 625463 | |
17-Apr-2018 | 07:26:21 | 24 | 1506.50 | XLON | 619436 | |
17-Apr-2018 | 07:26:18 | 596 | 1506.50 | XLON | 619379 | |
17-Apr-2018 | 07:26:18 | 32 | 1506.50 | XLON | 619377 | |
17-Apr-2018 | 07:25:43 | 364 | 1508.50 | XLON | 618559 | |
17-Apr-2018 | 07:25:43 | 267 | 1508.50 | XLON | 618557 | |
17-Apr-2018 | 07:25:04 | 662 | 1510.00 | XLON | 617650 | |
17-Apr-2018 | 07:24:19 | 663 | 1510.50 | XLON | 616397 | |
17-Apr-2018 | 07:23:04 | 188 | 1510.00 | XLON | 614520 | |
17-Apr-2018 | 07:23:04 | 118 | 1510.00 | XLON | 614518 | |
17-Apr-2018 | 07:23:04 | 370 | 1510.00 | XLON | 614516 | |
17-Apr-2018 | 07:22:05 | 204 | 1511.00 | XLON | 613098 | |
17-Apr-2018 | 07:22:05 | 455 | 1511.00 | XLON | 613096 | |
17-Apr-2018 | 07:21:34 | 699 | 1511.50 | XLON | 612267 | |
17-Apr-2018 | 07:21:34 | 74 | 1511.50 | XLON | 612265 | |
17-Apr-2018 | 07:21:19 | 200 | 1511.50 | XLON | 611838 | |
17-Apr-2018 | 07:21:11 | 390 | 1511.50 | XLON | 611663 | |
17-Apr-2018 | 07:20:13 | 759 | 1511.50 | XLON | 610313 | |
17-Apr-2018 | 07:18:20 | 283 | 1510.50 | XLON | 607267 | |
17-Apr-2018 | 07:18:20 | 517 | 1510.50 | XLON | 607265 | |
17-Apr-2018 | 07:18:04 | 244 | 1510.50 | XLON | 606875 | |
17-Apr-2018 | 07:18:04 | 218 | 1510.50 | XLON | 606873 | |
17-Apr-2018 | 07:17:09 | 839 | 1510.50 | XLON | 605243 | |
17-Apr-2018 | 07:17:04 | 642 | 1511.00 | XLON | 605095 | |
17-Apr-2018 | 07:17:04 | 665 | 1511.00 | XLON | 605093 | |
17-Apr-2018 | 07:16:26 | 322 | 1510.00 | XLON | 604020 | |
17-Apr-2018 | 07:16:19 | 1,581 | 1510.00 | XLON | 603846 | |
17-Apr-2018 | 07:15:39 | 2,415 | 1510.00 | XLON | 602696 | |
17-Apr-2018 | 07:15:21 | 645 | 1510.50 | XLON | 602248 | |
17-Apr-2018 | 07:15:18 | 667 | 1510.50 | XLON | 602170 | |
17-Apr-2018 | 07:15:18 | 740 | 1510.50 | XLON | 602168 | |
17-Apr-2018 | 07:12:04 | 686 | 1505.00 | XLON | 596362 | |
17-Apr-2018 | 07:11:41 | 25 | 1505.50 | XLON | 595790 | |
17-Apr-2018 | 07:11:41 | 683 | 1505.50 | XLON | 595788 | |
17-Apr-2018 | 07:08:00 | 726 | 1503.50 | XLON | 589973 | |
17-Apr-2018 | 07:07:57 | 676 | 1504.00 | XLON | 589887 | |
17-Apr-2018 | 07:07:57 | 662 | 1504.50 | XLON | 589882 | |
17-Apr-2018 | 07:03:48 | 702 | 1502.50 | XLON | 583149 | |
17-Apr-2018 | 07:02:26 | 702 | 1502.50 | XLON | 581041 | |
17-Apr-2018 | 07:02:20 | 653 | 1505.00 | XLON | 580913 | |
17-Apr-2018 | 07:02:18 | 644 | 1505.50 | XLON | 580855 | |
17-Apr-2018 | 07:01:00 | 630 | 1508.50 | XLON | 578175 | |
17-Apr-2018 | 07:00:59 | 308 | 1509.00 | XLON | 578144 | |
17-Apr-2018 | 07:00:59 | 484 | 1509.00 | XLON | 578142 |
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: | 17 April 2018 |
Number of ordinary shares purchased: | 142,000 |
Volume weighted average price paid per share (€): | 17.3802 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
17-Apr-2018 | 15:06:48 | 753 | 17.415 | XAMS | 1226179 | |
17-Apr-2018 | 15:06:25 | 129 | 17.41 | XAMS | 1225159 | |
17-Apr-2018 | 15:06:07 | 118 | 17.41 | XAMS | 1224335 | |
17-Apr-2018 | 14:57:48 | 384 | 17.41 | XAMS | 1199973 | |
17-Apr-2018 | 14:57:48 | 287 | 17.41 | XAMS | 1199971 | |
17-Apr-2018 | 14:57:27 | 806 | 17.405 | XAMS | 1199406 | |
17-Apr-2018 | 14:57:15 | 150 | 17.405 | XAMS | 1198899 | |
17-Apr-2018 | 14:57:15 | 663 | 17.405 | XAMS | 1198897 | |
17-Apr-2018 | 14:55:25 | 661 | 17.405 | XAMS | 1195080 | |
17-Apr-2018 | 14:52:23 | 554 | 17.395 | XAMS | 1189112 | |
17-Apr-2018 | 14:50:19 | 670 | 17.395 | XAMS | 1184584 | |
17-Apr-2018 | 14:50:19 | 29 | 17.395 | XAMS | 1184582 | |
17-Apr-2018 | 14:50:19 | 27 | 17.395 | XAMS | 1184580 | |
17-Apr-2018 | 14:50:19 | 400 | 17.395 | XAMS | 1184578 | |
17-Apr-2018 | 14:50:19 | 120 | 17.395 | XAMS | 1184576 | |
17-Apr-2018 | 14:49:08 | 632 | 17.4 | XAMS | 1182064 | |
17-Apr-2018 | 14:47:10 | 660 | 17.41 | XAMS | 1177760 | |
17-Apr-2018 | 14:47:04 | 615 | 17.415 | XAMS | 1177580 | |
17-Apr-2018 | 14:46:40 | 287 | 17.42 | XAMS | 1176862 | |
17-Apr-2018 | 14:46:40 | 193 | 17.42 | XAMS | 1176864 | |
17-Apr-2018 | 14:46:40 | 572 | 17.42 | XAMS | 1176860 | |
17-Apr-2018 | 14:43:45 | 272 | 17.42 | XAMS | 1171153 | |
17-Apr-2018 | 14:43:45 | 497 | 17.42 | XAMS | 1171151 | |
17-Apr-2018 | 14:43:45 | 400 | 17.42 | XAMS | 1171149 | |
17-Apr-2018 | 14:43:45 | 287 | 17.42 | XAMS | 1171147 | |
17-Apr-2018 | 14:39:19 | 704 | 17.415 | XAMS | 1161035 | |
17-Apr-2018 | 14:34:38 | 378 | 17.42 | XAMS | 1149460 | |
17-Apr-2018 | 14:34:38 | 240 | 17.42 | XAMS | 1149458 | |
17-Apr-2018 | 14:34:27 | 556 | 17.425 | XAMS | 1148744 | |
17-Apr-2018 | 14:34:27 | 672 | 17.425 | XAMS | 1148746 | |
17-Apr-2018 | 14:31:05 | 668 | 17.43 | XAMS | 1141558 | |
17-Apr-2018 | 14:31:00 | 772 | 17.435 | XAMS | 1141387 | |
17-Apr-2018 | 14:27:31 | 642 | 17.435 | XAMS | 1133790 | |
17-Apr-2018 | 14:26:13 | 136 | 17.435 | XAMS | 1130306 | |
17-Apr-2018 | 14:26:13 | 527 | 17.435 | XAMS | 1130304 | |
17-Apr-2018 | 14:25:18 | 536 | 17.435 | XAMS | 1127757 | |
17-Apr-2018 | 14:25:18 | 113 | 17.435 | XAMS | 1127755 | |
17-Apr-2018 | 14:21:54 | 616 | 17.43 | XAMS | 1119511 | |
17-Apr-2018 | 14:21:42 | 159 | 17.435 | XAMS | 1119138 | |
17-Apr-2018 | 14:21:42 | 601 | 17.435 | XAMS | 1119142 | |
17-Apr-2018 | 14:21:42 | 54 | 17.435 | XAMS | 1119140 | |
17-Apr-2018 | 14:21:22 | 482 | 17.435 | XAMS | 1118510 | |
17-Apr-2018 | 14:18:22 | 647 | 17.44 | XAMS | 1111671 | |
17-Apr-2018 | 14:15:06 | 584 | 17.445 | XAMS | 1104207 | |
17-Apr-2018 | 14:15:06 | 161 | 17.445 | XAMS | 1104205 | |
17-Apr-2018 | 14:15:05 | 685 | 17.445 | XAMS | 1104145 | |
17-Apr-2018 | 14:15:05 | 41 | 17.445 | XAMS | 1104143 | |
17-Apr-2018 | 14:15:01 | 556 | 17.445 | XAMS | 1103959 | |
17-Apr-2018 | 14:15:01 | 931 | 17.445 | XAMS | 1103957 | |
17-Apr-2018 | 14:13:37 | 700 | 17.445 | XAMS | 1100804 | |
17-Apr-2018 | 14:12:57 | 400 | 17.445 | XAMS | 1099579 | |
17-Apr-2018 | 14:12:05 | 196 | 17.44 | XAMS | 1097807 | |
17-Apr-2018 | 14:12:05 | 323 | 17.44 | XAMS | 1097805 | |
17-Apr-2018 | 14:10:30 | 294 | 17.435 | XAMS | 1093549 | |
17-Apr-2018 | 14:10:30 | 178 | 17.435 | XAMS | 1093547 | |
17-Apr-2018 | 14:09:18 | 466 | 17.425 | XAMS | 1090890 | |
17-Apr-2018 | 14:03:40 | 612 | 17.405 | XAMS | 1078434 | |
17-Apr-2018 | 13:59:35 | 656 | 17.405 | XAMS | 1069407 | |
17-Apr-2018 | 13:59:34 | 914 | 17.41 | XAMS | 1069375 | |
17-Apr-2018 | 13:59:31 | 627 | 17.415 | XAMS | 1069299 | |
17-Apr-2018 | 13:59:31 | 605 | 17.415 | XAMS | 1069297 | |
17-Apr-2018 | 13:56:20 | 816 | 17.415 | XAMS | 1062652 | |
17-Apr-2018 | 13:52:16 | 632 | 17.415 | XAMS | 1053545 | |
17-Apr-2018 | 13:52:16 | 406 | 17.415 | XAMS | 1053543 | |
17-Apr-2018 | 13:51:42 | 221 | 17.415 | XAMS | 1052131 | |
17-Apr-2018 | 13:49:41 | 583 | 17.415 | XAMS | 1048362 | |
17-Apr-2018 | 13:46:16 | 637 | 17.415 | XAMS | 1041782 | |
17-Apr-2018 | 13:46:16 | 400 | 17.415 | XAMS | 1041772 | |
17-Apr-2018 | 13:46:16 | 231 | 17.415 | XAMS | 1041774 | |
17-Apr-2018 | 13:46:16 | 759 | 17.415 | XAMS | 1041770 | |
17-Apr-2018 | 13:45:38 | 233 | 17.42 | XAMS | 1040819 | |
17-Apr-2018 | 13:45:38 | 466 | 17.42 | XAMS | 1040817 | |
17-Apr-2018 | 13:41:01 | 652 | 17.42 | XAMS | 1031490 | |
17-Apr-2018 | 13:40:52 | 529 | 17.425 | XAMS | 1031177 | |
17-Apr-2018 | 13:40:52 | 79 | 17.425 | XAMS | 1031175 | |
17-Apr-2018 | 13:40:11 | 641 | 17.425 | XAMS | 1029563 | |
17-Apr-2018 | 13:35:37 | 576 | 17.43 | XAMS | 1021724 | |
17-Apr-2018 | 13:34:08 | 325 | 17.43 | XAMS | 1018898 | |
17-Apr-2018 | 13:34:08 | 256 | 17.43 | XAMS | 1018900 | |
17-Apr-2018 | 13:33:53 | 644 | 17.435 | XAMS | 1018258 | |
17-Apr-2018 | 13:32:53 | 621 | 17.43 | XAMS | 1016136 | |
17-Apr-2018 | 13:32:04 | 149 | 17.43 | XAMS | 1014105 | |
17-Apr-2018 | 13:32:04 | 417 | 17.43 | XAMS | 1014103 | |
17-Apr-2018 | 13:31:38 | 581 | 17.43 | XAMS | 1013199 | |
17-Apr-2018 | 13:31:36 | 114 | 17.43 | XAMS | 1013115 | |
17-Apr-2018 | 13:30:07 | 562 | 17.42 | XAMS | 1009475 | |
17-Apr-2018 | 13:30:07 | 500 | 17.42 | XAMS | 1009473 | |
17-Apr-2018 | 13:30:05 | 637 | 17.425 | XAMS | 1009264 | |
17-Apr-2018 | 13:30:05 | 1282 | 17.425 | XAMS | 1009262 | |
17-Apr-2018 | 13:19:17 | 199 | 17.41 | XAMS | 992839 | |
17-Apr-2018 | 13:19:17 | 368 | 17.41 | XAMS | 992837 | |
17-Apr-2018 | 13:19:17 | 141 | 17.41 | XAMS | 992835 | |
17-Apr-2018 | 13:18:04 | 634 | 17.41 | XAMS | 991475 | |
17-Apr-2018 | 13:18:04 | 682 | 17.41 | XAMS | 991473 | |
17-Apr-2018 | 13:10:51 | 644 | 17.41 | XAMS | 981966 | |
17-Apr-2018 | 13:05:34 | 164 | 17.4 | XAMS | 975045 | |
17-Apr-2018 | 13:05:33 | 345 | 17.4 | XAMS | 975033 | |
17-Apr-2018 | 13:05:33 | 135 | 17.4 | XAMS | 975020 | |
17-Apr-2018 | 13:05:31 | 205 | 17.4 | XAMS | 974992 | |
17-Apr-2018 | 13:05:30 | 277 | 17.4 | XAMS | 974979 | |
17-Apr-2018 | 13:05:30 | 128 | 17.4 | XAMS | 974962 | |
17-Apr-2018 | 12:59:22 | 663 | 17.41 | XAMS | 965988 | |
17-Apr-2018 | 12:59:01 | 630 | 17.415 | XAMS | 965324 | |
17-Apr-2018 | 12:58:53 | 675 | 17.42 | XAMS | 965197 | |
17-Apr-2018 | 12:52:54 | 692 | 17.38 | XAMS | 957244 | |
17-Apr-2018 | 12:52:54 | 254 | 17.38 | XAMS | 957242 | |
17-Apr-2018 | 12:52:54 | 376 | 17.38 | XAMS | 957231 | |
17-Apr-2018 | 12:46:23 | 619 | 17.38 | XAMS | 950344 | |
17-Apr-2018 | 12:44:25 | 42 | 17.38 | XAMS | 947523 | |
17-Apr-2018 | 12:44:25 | 351 | 17.38 | XAMS | 947521 | |
17-Apr-2018 | 12:44:25 | 223 | 17.38 | XAMS | 947513 | |
17-Apr-2018 | 12:44:25 | 42 | 17.38 | XAMS | 947510 | |
17-Apr-2018 | 12:44:01 | 642 | 17.385 | XAMS | 947166 | |
17-Apr-2018 | 12:38:33 | 633 | 17.375 | XAMS | 941338 | |
17-Apr-2018 | 12:38:33 | 17 | 17.375 | XAMS | 941336 | |
17-Apr-2018 | 12:38:33 | 153 | 17.375 | XAMS | 941332 | |
17-Apr-2018 | 12:38:33 | 38 | 17.375 | XAMS | 941330 | |
17-Apr-2018 | 12:38:33 | 358 | 17.375 | XAMS | 941334 | |
17-Apr-2018 | 12:36:12 | 678 | 17.375 | XAMS | 939311 | |
17-Apr-2018 | 12:35:25 | 462 | 17.38 | XAMS | 938446 | |
17-Apr-2018 | 12:35:12 | 212 | 17.38 | XAMS | 938311 | |
17-Apr-2018 | 12:30:18 | 721 | 17.375 | XAMS | 934032 | |
17-Apr-2018 | 12:27:56 | 300 | 17.38 | XAMS | 931718 | |
17-Apr-2018 | 12:27:56 | 373 | 17.38 | XAMS | 931716 | |
17-Apr-2018 | 12:23:43 | 457 | 17.385 | XAMS | 927974 | |
17-Apr-2018 | 12:23:43 | 146 | 17.385 | XAMS | 927972 | |
17-Apr-2018 | 12:21:31 | 690 | 17.38 | XAMS | 926170 | |
17-Apr-2018 | 12:20:27 | 683 | 17.385 | XAMS | 925278 | |
17-Apr-2018 | 12:18:03 | 664 | 17.385 | XAMS | 923255 | |
17-Apr-2018 | 12:18:03 | 676 | 17.385 | XAMS | 923253 | |
17-Apr-2018 | 12:09:27 | 932 | 17.38 | XAMS | 915761 | |
17-Apr-2018 | 12:08:58 | 1441 | 17.385 | XAMS | 915348 | |
17-Apr-2018 | 12:01:04 | 315 | 17.36 | XAMS | 908613 | |
17-Apr-2018 | 12:01:04 | 796 | 17.36 | XAMS | 908611 | |
17-Apr-2018 | 11:53:14 | 740 | 17.345 | XAMS | 902871 | |
17-Apr-2018 | 11:49:45 | 302 | 17.34 | XAMS | 900259 | |
17-Apr-2018 | 11:49:45 | 423 | 17.34 | XAMS | 900261 | |
17-Apr-2018 | 11:46:40 | 743 | 17.345 | XAMS | 898172 | |
17-Apr-2018 | 11:41:43 | 619 | 17.34 | XAMS | 894764 | |
17-Apr-2018 | 11:41:41 | 79 | 17.34 | XAMS | 894748 | |
17-Apr-2018 | 11:39:00 | 486 | 17.34 | XAMS | 893008 | |
17-Apr-2018 | 11:32:06 | 664 | 17.345 | XAMS | 887720 | |
17-Apr-2018 | 11:31:29 | 638 | 17.35 | XAMS | 887316 | |
17-Apr-2018 | 11:28:45 | 643 | 17.345 | XAMS | 885489 | |
17-Apr-2018 | 11:24:29 | 724 | 17.35 | XAMS | 882205 | |
17-Apr-2018 | 11:24:07 | 745 | 17.355 | XAMS | 882025 | |
17-Apr-2018 | 11:21:06 | 568 | 17.36 | XAMS | 880142 | |
17-Apr-2018 | 11:21:06 | 607 | 17.36 | XAMS | 880144 | |
17-Apr-2018 | 11:09:31 | 622 | 17.36 | XAMS | 871753 | |
17-Apr-2018 | 11:03:08 | 570 | 17.34 | XAMS | 866845 | |
17-Apr-2018 | 10:59:49 | 176 | 17.35 | XAMS | 863779 | |
17-Apr-2018 | 10:59:49 | 495 | 17.35 | XAMS | 863777 | |
17-Apr-2018 | 10:59:49 | 5 | 17.35 | XAMS | 863775 | |
17-Apr-2018 | 10:59:49 | 600 | 17.35 | XAMS | 863773 | |
17-Apr-2018 | 10:59:49 | 610 | 17.35 | XAMS | 863771 | |
17-Apr-2018 | 10:59:49 | 59 | 17.35 | XAMS | 863769 | |
17-Apr-2018 | 10:58:32 | 620 | 17.355 | XAMS | 862608 | |
17-Apr-2018 | 10:48:46 | 230 | 17.355 | XAMS | 854991 | |
17-Apr-2018 | 10:48:46 | 384 | 17.355 | XAMS | 854988 | |
17-Apr-2018 | 10:47:02 | 593 | 17.355 | XAMS | 853414 | |
17-Apr-2018 | 10:45:43 | 425 | 17.355 | XAMS | 852389 | |
17-Apr-2018 | 10:45:43 | 86 | 17.355 | XAMS | 852387 | |
17-Apr-2018 | 10:45:43 | 164 | 17.355 | XAMS | 852385 | |
17-Apr-2018 | 10:39:38 | 76 | 17.355 | XAMS | 848394 | |
17-Apr-2018 | 10:39:38 | 599 | 17.355 | XAMS | 848392 | |
17-Apr-2018 | 10:35:35 | 612 | 17.36 | XAMS | 845810 | |
17-Apr-2018 | 10:29:40 | 349 | 17.36 | XAMS | 841321 | |
17-Apr-2018 | 10:29:40 | 286 | 17.36 | XAMS | 841323 | |
17-Apr-2018 | 10:28:23 | 652 | 17.36 | XAMS | 840292 | |
17-Apr-2018 | 10:22:13 | 589 | 17.36 | XAMS | 836214 | |
17-Apr-2018 | 10:19:32 | 601 | 17.36 | XAMS | 834214 | |
17-Apr-2018 | 10:11:30 | 622 | 17.36 | XAMS | 828636 | |
17-Apr-2018 | 10:11:29 | 558 | 17.365 | XAMS | 828627 | |
17-Apr-2018 | 10:08:16 | 540 | 17.37 | XAMS | 826403 | |
17-Apr-2018 | 10:08:16 | 150 | 17.37 | XAMS | 826401 | |
17-Apr-2018 | 10:02:55 | 660 | 17.375 | XAMS | 822724 | |
17-Apr-2018 | 09:59:44 | 680 | 17.375 | XAMS | 820360 | |
17-Apr-2018 | 09:53:59 | 216 | 17.365 | XAMS | 815458 | |
17-Apr-2018 | 09:53:59 | 354 | 17.365 | XAMS | 815456 | |
17-Apr-2018 | 09:53:59 | 26 | 17.365 | XAMS | 815454 | |
17-Apr-2018 | 09:53:59 | 250 | 17.365 | XAMS | 815452 | |
17-Apr-2018 | 09:53:59 | 400 | 17.365 | XAMS | 815450 | |
17-Apr-2018 | 09:53:59 | 633 | 17.365 | XAMS | 815446 | |
17-Apr-2018 | 09:51:08 | 629 | 17.36 | XAMS | 812960 | |
17-Apr-2018 | 09:39:52 | 221 | 17.34 | XAMS | 802315 | |
17-Apr-2018 | 09:39:52 | 453 | 17.34 | XAMS | 802313 | |
17-Apr-2018 | 09:35:58 | 645 | 17.34 | XAMS | 798723 | |
17-Apr-2018 | 09:32:59 | 26 | 17.34 | XAMS | 795206 | |
17-Apr-2018 | 09:32:58 | 634 | 17.34 | XAMS | 795185 | |
17-Apr-2018 | 09:32:20 | 78 | 17.345 | XAMS | 794613 | |
17-Apr-2018 | 09:32:20 | 111 | 17.345 | XAMS | 794611 | |
17-Apr-2018 | 09:32:20 | 392 | 17.345 | XAMS | 794609 | |
17-Apr-2018 | 09:29:36 | 604 | 17.345 | XAMS | 792069 | |
17-Apr-2018 | 09:26:32 | 692 | 17.345 | XAMS | 788866 | |
17-Apr-2018 | 09:22:18 | 263 | 17.34 | XAMS | 784822 | |
17-Apr-2018 | 09:22:18 | 378 | 17.34 | XAMS | 784820 | |
17-Apr-2018 | 09:19:39 | 638 | 17.33 | XAMS | 782233 | |
17-Apr-2018 | 09:18:27 | 201 | 17.325 | XAMS | 781116 | |
17-Apr-2018 | 09:16:59 | 642 | 17.335 | XAMS | 779623 | |
17-Apr-2018 | 09:16:19 | 227 | 17.34 | XAMS | 778889 | |
17-Apr-2018 | 09:16:19 | 342 | 17.34 | XAMS | 778887 | |
17-Apr-2018 | 09:14:02 | 371 | 17.345 | XAMS | 776478 | |
17-Apr-2018 | 09:14:02 | 280 | 17.345 | XAMS | 776476 | |
17-Apr-2018 | 09:11:33 | 372 | 17.35 | XAMS | 774458 | |
17-Apr-2018 | 09:11:33 | 186 | 17.35 | XAMS | 774456 | |
17-Apr-2018 | 09:06:15 | 222 | 17.35 | XAMS | 768692 | |
17-Apr-2018 | 09:06:15 | 404 | 17.35 | XAMS | 768690 | |
17-Apr-2018 | 09:05:53 | 641 | 17.355 | XAMS | 768180 | |
17-Apr-2018 | 09:03:26 | 627 | 17.35 | XAMS | 763141 | |
17-Apr-2018 | 08:59:07 | 607 | 17.35 | XAMS | 758721 | |
17-Apr-2018 | 08:58:42 | 577 | 17.355 | XAMS | 758181 | |
17-Apr-2018 | 08:58:33 | 641 | 17.36 | XAMS | 758081 | |
17-Apr-2018 | 08:52:45 | 610 | 17.335 | XAMS | 750460 | |
17-Apr-2018 | 08:51:22 | 656 | 17.335 | XAMS | 748620 | |
17-Apr-2018 | 08:47:37 | 635 | 17.345 | XAMS | 744112 | |
17-Apr-2018 | 08:47:36 | 649 | 17.35 | XAMS | 744108 | |
17-Apr-2018 | 08:44:06 | 187 | 17.34 | XAMS | 740005 | |
17-Apr-2018 | 08:44:06 | 620 | 17.34 | XAMS | 740007 | |
17-Apr-2018 | 08:44:04 | 500 | 17.34 | XAMS | 739937 | |
17-Apr-2018 | 08:42:32 | 625 | 17.34 | XAMS | 738328 | |
17-Apr-2018 | 08:35:14 | 469 | 17.335 | XAMS | 730275 | |
17-Apr-2018 | 08:35:14 | 209 | 17.335 | XAMS | 730273 | |
17-Apr-2018 | 08:34:00 | 123 | 17.34 | XAMS | 728869 | |
17-Apr-2018 | 08:34:00 | 412 | 17.34 | XAMS | 728867 | |
17-Apr-2018 | 08:34:00 | 151 | 17.34 | XAMS | 728865 | |
17-Apr-2018 | 08:33:37 | 84 | 17.34 | XAMS | 728496 | |
17-Apr-2018 | 08:33:19 | 530 | 17.34 | XAMS | 728145 | |
17-Apr-2018 | 08:33:15 | 629 | 17.345 | XAMS | 728092 | |
17-Apr-2018 | 08:33:04 | 100 | 17.345 | XAMS | 727851 | |
17-Apr-2018 | 08:33:04 | 512 | 17.345 | XAMS | 727849 | |
17-Apr-2018 | 08:32:29 | 571 | 17.345 | XAMS | 727167 | |
17-Apr-2018 | 08:32:07 | 619 | 17.345 | XAMS | 726702 | |
17-Apr-2018 | 08:31:41 | 596 | 17.345 | XAMS | 726155 | |
17-Apr-2018 | 08:31:41 | 222 | 17.345 | XAMS | 726153 | |
17-Apr-2018 | 08:31:41 | 400 | 17.345 | XAMS | 726151 | |
17-Apr-2018 | 08:27:55 | 685 | 17.35 | XAMS | 721925 | |
17-Apr-2018 | 08:26:01 | 542 | 17.355 | XAMS | 719800 | |
17-Apr-2018 | 08:26:01 | 127 | 17.355 | XAMS | 719798 | |
17-Apr-2018 | 08:21:08 | 685 | 17.35 | XAMS | 714426 | |
17-Apr-2018 | 08:18:38 | 689 | 17.355 | XAMS | 710792 | |
17-Apr-2018 | 08:18:17 | 568 | 17.35 | XAMS | 710449 | |
17-Apr-2018 | 08:15:52 | 589 | 17.34 | XAMS | 707714 | |
17-Apr-2018 | 08:14:50 | 640 | 17.345 | XAMS | 706694 | |
17-Apr-2018 | 08:12:59 | 623 | 17.34 | XAMS | 704421 | |
17-Apr-2018 | 08:11:45 | 474 | 17.345 | XAMS | 703071 | |
17-Apr-2018 | 08:11:36 | 49 | 17.345 | XAMS | 702772 | |
17-Apr-2018 | 08:11:36 | 39 | 17.345 | XAMS | 702768 | |
17-Apr-2018 | 08:11:05 | 651 | 17.35 | XAMS | 701924 | |
17-Apr-2018 | 08:10:16 | 650 | 17.35 | XAMS | 700835 | |
17-Apr-2018 | 08:08:37 | 692 | 17.35 | XAMS | 698530 | |
17-Apr-2018 | 08:07:51 | 647 | 17.35 | XAMS | 694892 | |
17-Apr-2018 | 08:03:13 | 116 | 17.34 | XAMS | 688770 | |
17-Apr-2018 | 08:03:13 | 161 | 17.34 | XAMS | 688768 | |
17-Apr-2018 | 08:03:10 | 120 | 17.35 | XAMS | 688695 | |
17-Apr-2018 | 08:03:10 | 469 | 17.35 | XAMS | 688693 | |
17-Apr-2018 | 08:01:18 | 563 | 17.35 | XAMS | 686097 | |
17-Apr-2018 | 07:57:23 | 646 | 17.355 | XAMS | 678476 | |
17-Apr-2018 | 07:55:37 | 645 | 17.355 | XAMS | 675000 | |
17-Apr-2018 | 07:55:36 | 538 | 17.36 | XAMS | 674979 | |
17-Apr-2018 | 07:55:36 | 100 | 17.36 | XAMS | 674977 | |
17-Apr-2018 | 07:54:59 | 688 | 17.355 | XAMS | 673771 | |
17-Apr-2018 | 07:54:50 | 531 | 17.36 | XAMS | 673435 | |
17-Apr-2018 | 07:54:50 | 117 | 17.36 | XAMS | 673433 | |
17-Apr-2018 | 07:54:50 | 14 | 17.36 | XAMS | 673431 | |
17-Apr-2018 | 07:53:22 | 575 | 17.365 | XAMS | 670307 | |
17-Apr-2018 | 07:53:22 | 179 | 17.365 | XAMS | 670305 | |
17-Apr-2018 | 07:53:20 | 12 | 17.365 | XAMS | 670245 | |
17-Apr-2018 | 07:52:58 | 692 | 17.37 | XAMS | 669420 | |
17-Apr-2018 | 07:49:28 | 599 | 17.36 | XAMS | 662566 | |
17-Apr-2018 | 07:49:13 | 383 | 17.365 | XAMS | 662025 | |
17-Apr-2018 | 07:49:13 | 380 | 17.365 | XAMS | 662023 | |
17-Apr-2018 | 07:48:45 | 603 | 17.365 | XAMS | 661039 | |
17-Apr-2018 | 07:39:38 | 200 | 17.36 | XAMS | 643676 | |
17-Apr-2018 | 07:39:38 | 480 | 17.36 | XAMS | 643674 | |
17-Apr-2018 | 07:38:05 | 627 | 17.36 | XAMS | 640894 | |
17-Apr-2018 | 07:37:00 | 363 | 17.36 | XAMS | 638949 | |
17-Apr-2018 | 07:37:00 | 245 | 17.36 | XAMS | 638947 | |
17-Apr-2018 | 07:34:51 | 608 | 17.365 | XAMS | 634734 | |
17-Apr-2018 | 07:30:32 | 610 | 17.355 | XAMS | 626108 | |
17-Apr-2018 | 07:30:09 | 12 | 17.355 | XAMS | 625500 | |
17-Apr-2018 | 07:30:07 | 646 | 17.36 | XAMS | 625461 | |
17-Apr-2018 | 07:27:34 | 684 | 17.37 | XAMS | 621340 | |
17-Apr-2018 | 07:25:15 | 90 | 17.39 | XAMS | 617905 | |
17-Apr-2018 | 07:25:15 | 549 | 17.39 | XAMS | 617903 | |
17-Apr-2018 | 07:25:10 | 276 | 17.395 | XAMS | 617827 | |
17-Apr-2018 | 07:25:04 | 651 | 17.4 | XAMS | 617652 | |
17-Apr-2018 | 07:23:46 | 395 | 17.395 | XAMS | 615522 | |
17-Apr-2018 | 07:23:04 | 334 | 17.395 | XAMS | 614514 | |
17-Apr-2018 | 07:23:04 | 158 | 17.395 | XAMS | 614512 | |
17-Apr-2018 | 07:23:04 | 134 | 17.395 | XAMS | 614510 | |
17-Apr-2018 | 07:22:05 | 212 | 17.4 | XAMS | 613104 | |
17-Apr-2018 | 07:22:05 | 424 | 17.4 | XAMS | 613102 | |
17-Apr-2018 | 07:20:50 | 570 | 17.4 | XAMS | 611246 | |
17-Apr-2018 | 07:18:04 | 671 | 17.39 | XAMS | 606862 | |
17-Apr-2018 | 07:17:09 | 653 | 17.39 | XAMS | 605245 | |
17-Apr-2018 | 07:17:04 | 667 | 17.395 | XAMS | 605091 | |
17-Apr-2018 | 07:15:39 | 1000 | 17.385 | XAMS | 602698 | |
17-Apr-2018 | 07:15:21 | 645 | 17.39 | XAMS | 602262 | |
17-Apr-2018 | 07:15:21 | 805 | 17.39 | XAMS | 602260 | |
17-Apr-2018 | 07:15:21 | 558 | 17.39 | XAMS | 602258 | |
17-Apr-2018 | 07:12:46 | 605 | 17.36 | XAMS | 597722 | |
17-Apr-2018 | 07:11:41 | 555 | 17.37 | XAMS | 595786 | |
17-Apr-2018 | 07:08:34 | 565 | 17.335 | XAMS | 590888 | |
17-Apr-2018 | 07:08:07 | 60 | 17.335 | XAMS | 590191 | |
17-Apr-2018 | 07:08:05 | 636 | 17.345 | XAMS | 590140 | |
17-Apr-2018 | 07:08:00 | 588 | 17.35 | XAMS | 589975 | |
17-Apr-2018 | 07:04:53 | 35 | 17.33 | XAMS | 584744 | |
17-Apr-2018 | 07:04:53 | 542 | 17.33 | XAMS | 584742 | |
17-Apr-2018 | 07:02:24 | 648 | 17.355 | XAMS | 580989 | |
17-Apr-2018 | 07:02:20 | 68 | 17.365 | XAMS | 580915 | |
17-Apr-2018 | 07:01:30 | 603 | 17.365 | XAMS | 579349 | |
17-Apr-2018 | 07:01:22 | 562 | 17.39 | XAMS | 579076 | |
17-Apr-2018 | 07:01:05 | 676 | 17.395 | XAMS | 578373 |