Last checked at 21 Feb 2018 17:16
21 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 204,538 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1509.8125 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,397,988 ordinary shares in treasury, and has 1,059,479,393 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 4,320,202 shares.
RELX NV announces that today it purchased through UBS Limited 182,112 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.1303 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,411,623 ordinary shares in treasury, and has 943,722,641 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,848,523 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: | 21 February 2018 |
Number of ordinary shares purchased: | 204,538 |
Volume weighted average price paid per share (p): | 1509.8125 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
21-Feb-2018 | 15:27:53 | 118 | 1523.00 | XLON | 1488545 | |
21-Feb-2018 | 15:27:53 | 499 | 1523.00 | XLON | 1488543 | |
21-Feb-2018 | 15:27:53 | 585 | 1523.00 | XLON | 1488539 | |
21-Feb-2018 | 15:27:53 | 100 | 1523.00 | XLON | 1488537 | |
21-Feb-2018 | 15:27:53 | 234 | 1523.00 | XLON | 1488535 | |
21-Feb-2018 | 15:27:53 | 926 | 1523.00 | XLON | 1488533 | |
21-Feb-2018 | 15:27:23 | 227 | 1523.50 | XLON | 1486899 | |
21-Feb-2018 | 15:27:23 | 1,193 | 1523.50 | XLON | 1486897 | |
21-Feb-2018 | 15:27:23 | 650 | 1523.50 | XLON | 1486895 | |
21-Feb-2018 | 15:25:07 | 395 | 1522.00 | XLON | 1478497 | |
21-Feb-2018 | 15:25:07 | 500 | 1522.00 | XLON | 1478495 | |
21-Feb-2018 | 15:25:04 | 628 | 1522.00 | XLON | 1478287 | |
21-Feb-2018 | 15:25:04 | 301 | 1522.00 | XLON | 1478285 | |
21-Feb-2018 | 15:24:07 | 586 | 1521.00 | XLON | 1474330 | |
21-Feb-2018 | 15:22:03 | 965 | 1521.00 | XLON | 1466009 | |
21-Feb-2018 | 15:20:32 | 536 | 1520.50 | XLON | 1459681 | |
21-Feb-2018 | 15:20:32 | 308 | 1520.50 | XLON | 1459679 | |
21-Feb-2018 | 15:19:09 | 787 | 1521.00 | XLON | 1453410 | |
21-Feb-2018 | 15:18:39 | 100 | 1521.00 | XLON | 1451444 | |
21-Feb-2018 | 15:18:35 | 28 | 1521.00 | XLON | 1451203 | |
21-Feb-2018 | 15:18:10 | 863 | 1521.00 | XLON | 1449280 | |
21-Feb-2018 | 15:16:26 | 1,003 | 1521.50 | XLON | 1442849 | |
21-Feb-2018 | 15:14:32 | 1,013 | 1522.00 | XLON | 1435441 | |
21-Feb-2018 | 15:14:08 | 875 | 1521.00 | XLON | 1434253 | |
21-Feb-2018 | 15:11:37 | 194 | 1521.50 | XLON | 1425558 | |
21-Feb-2018 | 15:11:37 | 674 | 1521.50 | XLON | 1425556 | |
21-Feb-2018 | 15:10:14 | 1,006 | 1521.00 | XLON | 1420689 | |
21-Feb-2018 | 15:07:35 | 987 | 1520.50 | XLON | 1411643 | |
21-Feb-2018 | 15:07:35 | 552 | 1520.50 | XLON | 1411641 | |
21-Feb-2018 | 15:07:34 | 357 | 1520.50 | XLON | 1411580 | |
21-Feb-2018 | 15:06:15 | 1,276 | 1520.50 | XLON | 1407398 | |
21-Feb-2018 | 15:03:00 | 1,239 | 1518.50 | XLON | 1397453 | |
21-Feb-2018 | 15:02:31 | 1,236 | 1519.00 | XLON | 1396254 | |
21-Feb-2018 | 14:58:01 | 840 | 1519.50 | XLON | 1381897 | |
21-Feb-2018 | 14:58:01 | 881 | 1519.50 | XLON | 1381895 | |
21-Feb-2018 | 14:57:33 | 132 | 1519.50 | XLON | 1380960 | |
21-Feb-2018 | 14:57:33 | 100 | 1519.50 | XLON | 1380958 | |
21-Feb-2018 | 14:57:33 | 110 | 1519.50 | XLON | 1380956 | |
21-Feb-2018 | 14:57:32 | 887 | 1519.50 | XLON | 1380913 | |
21-Feb-2018 | 14:50:33 | 852 | 1519.50 | XLON | 1363553 | |
21-Feb-2018 | 14:50:19 | 975 | 1519.50 | XLON | 1363020 | |
21-Feb-2018 | 14:49:19 | 928 | 1520.00 | XLON | 1360730 | |
21-Feb-2018 | 14:48:30 | 996 | 1520.00 | XLON | 1358848 | |
21-Feb-2018 | 14:44:55 | 130 | 1520.00 | XLON | 1350023 | |
21-Feb-2018 | 14:44:55 | 831 | 1520.00 | XLON | 1350021 | |
21-Feb-2018 | 14:41:40 | 922 | 1520.50 | XLON | 1342337 | |
21-Feb-2018 | 14:40:17 | 138 | 1520.00 | XLON | 1339253 | |
21-Feb-2018 | 14:40:17 | 250 | 1520.00 | XLON | 1339247 | |
21-Feb-2018 | 14:40:17 | 500 | 1520.00 | XLON | 1339249 | |
21-Feb-2018 | 14:38:12 | 866 | 1520.00 | XLON | 1334040 | |
21-Feb-2018 | 14:35:50 | 978 | 1519.00 | XLON | 1327912 | |
21-Feb-2018 | 14:35:50 | 998 | 1519.50 | XLON | 1327883 | |
21-Feb-2018 | 14:32:30 | 886 | 1518.50 | XLON | 1319629 | |
21-Feb-2018 | 14:31:37 | 125 | 1518.50 | XLON | 1317326 | |
21-Feb-2018 | 14:31:37 | 750 | 1518.50 | XLON | 1317324 | |
21-Feb-2018 | 14:31:37 | 889 | 1519.00 | XLON | 1317318 | |
21-Feb-2018 | 14:27:30 | 1,026 | 1519.50 | XLON | 1306832 | |
21-Feb-2018 | 14:24:33 | 474 | 1518.50 | XLON | 1299317 | |
21-Feb-2018 | 14:24:33 | 520 | 1518.50 | XLON | 1299319 | |
21-Feb-2018 | 14:24:32 | 1,029 | 1519.00 | XLON | 1299270 | |
21-Feb-2018 | 14:23:08 | 1,273 | 1519.50 | XLON | 1295657 | |
21-Feb-2018 | 14:18:01 | 873 | 1517.00 | XLON | 1283059 | |
21-Feb-2018 | 14:16:32 | 618 | 1517.00 | XLON | 1279777 | |
21-Feb-2018 | 14:16:32 | 500 | 1517.00 | XLON | 1279775 | |
21-Feb-2018 | 14:15:22 | 925 | 1517.00 | XLON | 1277396 | |
21-Feb-2018 | 14:09:43 | 991 | 1516.50 | XLON | 1264578 | |
21-Feb-2018 | 14:07:20 | 1,023 | 1519.00 | XLON | 1259854 | |
21-Feb-2018 | 14:06:49 | 837 | 1520.00 | XLON | 1258986 | |
21-Feb-2018 | 14:04:00 | 933 | 1519.50 | XLON | 1252721 | |
21-Feb-2018 | 14:02:05 | 875 | 1519.50 | XLON | 1247985 | |
21-Feb-2018 | 14:01:06 | 87 | 1520.00 | XLON | 1245478 | |
21-Feb-2018 | 14:01:06 | 906 | 1520.00 | XLON | 1245476 | |
21-Feb-2018 | 13:58:05 | 896 | 1521.00 | XLON | 1235904 | |
21-Feb-2018 | 13:58:04 | 1,006 | 1521.50 | XLON | 1235869 | |
21-Feb-2018 | 13:53:35 | 972 | 1522.00 | XLON | 1226339 | |
21-Feb-2018 | 13:51:30 | 902 | 1524.00 | XLON | 1221634 | |
21-Feb-2018 | 13:51:00 | 7 | 1525.00 | XLON | 1220314 | |
21-Feb-2018 | 13:51:00 | 700 | 1525.00 | XLON | 1220312 | |
21-Feb-2018 | 13:50:56 | 230 | 1525.00 | XLON | 1220197 | |
21-Feb-2018 | 13:47:46 | 891 | 1525.50 | XLON | 1212084 | |
21-Feb-2018 | 13:46:56 | 837 | 1525.50 | XLON | 1210099 | |
21-Feb-2018 | 13:45:56 | 836 | 1525.00 | XLON | 1207175 | |
21-Feb-2018 | 13:44:01 | 974 | 1525.50 | XLON | 1202755 | |
21-Feb-2018 | 13:39:02 | 987 | 1524.50 | XLON | 1190705 | |
21-Feb-2018 | 13:37:43 | 808 | 1524.50 | XLON | 1187112 | |
21-Feb-2018 | 13:37:43 | 94 | 1524.50 | XLON | 1187110 | |
21-Feb-2018 | 13:34:41 | 888 | 1524.50 | XLON | 1179202 | |
21-Feb-2018 | 13:33:08 | 624 | 1525.00 | XLON | 1175136 | |
21-Feb-2018 | 13:33:08 | 226 | 1525.00 | XLON | 1175134 | |
21-Feb-2018 | 13:32:34 | 1,014 | 1525.00 | XLON | 1173435 | |
21-Feb-2018 | 13:30:00 | 945 | 1524.50 | XLON | 1163081 | |
21-Feb-2018 | 13:27:50 | 1,001 | 1524.50 | XLON | 1157631 | |
21-Feb-2018 | 13:26:03 | 872 | 1524.50 | XLON | 1154536 | |
21-Feb-2018 | 13:22:43 | 922 | 1525.00 | XLON | 1148877 | |
21-Feb-2018 | 13:20:51 | 833 | 1525.50 | XLON | 1145990 | |
21-Feb-2018 | 13:19:44 | 916 | 1525.00 | XLON | 1144235 | |
21-Feb-2018 | 13:18:23 | 239 | 1524.50 | XLON | 1142259 | |
21-Feb-2018 | 13:18:23 | 670 | 1524.50 | XLON | 1142261 | |
21-Feb-2018 | 13:15:08 | 429 | 1523.50 | XLON | 1137821 | |
21-Feb-2018 | 13:15:08 | 879 | 1523.50 | XLON | 1137819 | |
21-Feb-2018 | 13:07:33 | 841 | 1521.50 | XLON | 1126544 | |
21-Feb-2018 | 13:05:38 | 913 | 1522.50 | XLON | 1124152 | |
21-Feb-2018 | 13:02:53 | 502 | 1523.50 | XLON | 1120985 | |
21-Feb-2018 | 13:02:53 | 500 | 1523.50 | XLON | 1120983 | |
21-Feb-2018 | 13:01:20 | 327 | 1522.00 | XLON | 1118849 | |
21-Feb-2018 | 13:01:20 | 730 | 1522.00 | XLON | 1118847 | |
21-Feb-2018 | 12:56:17 | 956 | 1521.00 | XLON | 1111228 | |
21-Feb-2018 | 12:52:14 | 272 | 1521.50 | XLON | 1106261 | |
21-Feb-2018 | 12:52:11 | 750 | 1521.50 | XLON | 1106183 | |
21-Feb-2018 | 12:52:11 | 842 | 1522.00 | XLON | 1106175 | |
21-Feb-2018 | 12:46:51 | 923 | 1522.50 | XLON | 1100886 | |
21-Feb-2018 | 12:46:45 | 100 | 1522.50 | XLON | 1100819 | |
21-Feb-2018 | 12:43:32 | 867 | 1522.00 | XLON | 1097610 | |
21-Feb-2018 | 12:38:01 | 862 | 1522.50 | XLON | 1092139 | |
21-Feb-2018 | 12:35:26 | 892 | 1523.00 | XLON | 1089696 | |
21-Feb-2018 | 12:35:22 | 1,215 | 1524.00 | XLON | 1089620 | |
21-Feb-2018 | 12:31:30 | 371 | 1521.00 | XLON | 1085147 | |
21-Feb-2018 | 12:31:30 | 631 | 1521.00 | XLON | 1085149 | |
21-Feb-2018 | 12:31:23 | 800 | 1522.00 | XLON | 1085025 | |
21-Feb-2018 | 12:31:23 | 671 | 1522.00 | XLON | 1085023 | |
21-Feb-2018 | 12:28:40 | 1,280 | 1517.50 | XLON | 1081438 | |
21-Feb-2018 | 12:20:30 | 166 | 1516.00 | XLON | 1073274 | |
21-Feb-2018 | 12:20:30 | 695 | 1516.00 | XLON | 1073272 | |
21-Feb-2018 | 12:18:52 | 897 | 1516.00 | XLON | 1071603 | |
21-Feb-2018 | 12:13:31 | 854 | 1515.50 | XLON | 1066178 | |
21-Feb-2018 | 12:08:43 | 981 | 1515.50 | XLON | 1061390 | |
21-Feb-2018 | 12:07:17 | 764 | 1516.50 | XLON | 1060187 | |
21-Feb-2018 | 12:07:17 | 168 | 1516.50 | XLON | 1060189 | |
21-Feb-2018 | 12:02:02 | 979 | 1516.50 | XLON | 1055360 | |
21-Feb-2018 | 11:58:30 | 993 | 1516.00 | XLON | 1052325 | |
21-Feb-2018 | 11:56:24 | 1,033 | 1515.50 | XLON | 1050028 | |
21-Feb-2018 | 11:52:35 | 941 | 1516.50 | XLON | 1046369 | |
21-Feb-2018 | 11:47:37 | 1,270 | 1516.00 | XLON | 1042377 | |
21-Feb-2018 | 11:40:03 | 896 | 1513.50 | XLON | 1035251 | |
21-Feb-2018 | 11:36:44 | 516 | 1513.50 | XLON | 1032833 | |
21-Feb-2018 | 11:36:44 | 314 | 1513.50 | XLON | 1032831 | |
21-Feb-2018 | 11:33:28 | 1,008 | 1513.50 | XLON | 1030386 | |
21-Feb-2018 | 11:28:24 | 477 | 1512.50 | XLON | 1026134 | |
21-Feb-2018 | 11:28:24 | 430 | 1512.50 | XLON | 1026132 | |
21-Feb-2018 | 11:24:30 | 49 | 1512.50 | XLON | 1022521 | |
21-Feb-2018 | 11:24:30 | 979 | 1512.50 | XLON | 1022519 | |
21-Feb-2018 | 11:21:06 | 91 | 1514.00 | XLON | 1019440 | |
21-Feb-2018 | 11:21:06 | 926 | 1514.00 | XLON | 1019438 | |
21-Feb-2018 | 11:19:20 | 1,010 | 1513.00 | XLON | 1017897 | |
21-Feb-2018 | 11:14:34 | 899 | 1513.50 | XLON | 1013585 | |
21-Feb-2018 | 11:05:59 | 836 | 1511.00 | XLON | 1006125 | |
21-Feb-2018 | 11:04:47 | 253 | 1510.50 | XLON | 1005288 | |
21-Feb-2018 | 11:02:30 | 851 | 1509.50 | XLON | 1003022 | |
21-Feb-2018 | 10:59:03 | 497 | 1510.00 | XLON | 999496 | |
21-Feb-2018 | 10:59:03 | 471 | 1510.00 | XLON | 999494 | |
21-Feb-2018 | 10:54:32 | 387 | 1509.50 | XLON | 995669 | |
21-Feb-2018 | 10:54:32 | 130 | 1509.50 | XLON | 995667 | |
21-Feb-2018 | 10:54:32 | 496 | 1509.50 | XLON | 995665 | |
21-Feb-2018 | 10:50:59 | 848 | 1510.50 | XLON | 992647 | |
21-Feb-2018 | 10:50:33 | 182 | 1510.50 | XLON | 992262 | |
21-Feb-2018 | 10:47:31 | 885 | 1510.00 | XLON | 990262 | |
21-Feb-2018 | 10:43:50 | 1,022 | 1509.50 | XLON | 987295 | |
21-Feb-2018 | 10:40:42 | 871 | 1509.00 | XLON | 984961 | |
21-Feb-2018 | 10:38:07 | 428 | 1508.00 | XLON | 982671 | |
21-Feb-2018 | 10:35:15 | 897 | 1509.50 | XLON | 979881 | |
21-Feb-2018 | 10:32:04 | 989 | 1511.00 | XLON | 976942 | |
21-Feb-2018 | 10:28:32 | 426 | 1513.50 | XLON | 973151 | |
21-Feb-2018 | 10:28:32 | 423 | 1513.50 | XLON | 973149 | |
21-Feb-2018 | 10:26:14 | 406 | 1515.50 | XLON | 971466 | |
21-Feb-2018 | 10:24:56 | 350 | 1515.50 | XLON | 970308 | |
21-Feb-2018 | 10:24:45 | 248 | 1515.50 | XLON | 970129 | |
21-Feb-2018 | 10:22:44 | 150 | 1515.50 | XLON | 968111 | |
21-Feb-2018 | 10:22:44 | 738 | 1515.50 | XLON | 968109 | |
21-Feb-2018 | 10:21:59 | 928 | 1516.00 | XLON | 967383 | |
21-Feb-2018 | 10:21:59 | 1,025 | 1516.00 | XLON | 967381 | |
21-Feb-2018 | 10:12:56 | 325 | 1510.50 | XLON | 958947 | |
21-Feb-2018 | 10:12:20 | 675 | 1510.50 | XLON | 958409 | |
21-Feb-2018 | 10:09:53 | 468 | 1510.50 | XLON | 955988 | |
21-Feb-2018 | 10:09:53 | 492 | 1510.50 | XLON | 955986 | |
21-Feb-2018 | 10:09:21 | 653 | 1510.00 | XLON | 955645 | |
21-Feb-2018 | 10:06:22 | 906 | 1509.00 | XLON | 953199 | |
21-Feb-2018 | 10:05:10 | 224 | 1509.50 | XLON | 952021 | |
21-Feb-2018 | 10:05:10 | 400 | 1509.50 | XLON | 952019 | |
21-Feb-2018 | 10:05:10 | 222 | 1509.50 | XLON | 952017 | |
21-Feb-2018 | 10:01:03 | 884 | 1508.50 | XLON | 948320 | |
21-Feb-2018 | 09:58:41 | 970 | 1509.00 | XLON | 945836 | |
21-Feb-2018 | 09:55:30 | 959 | 1509.00 | XLON | 942974 | |
21-Feb-2018 | 09:52:14 | 742 | 1511.00 | XLON | 939873 | |
21-Feb-2018 | 09:52:14 | 153 | 1511.00 | XLON | 939871 | |
21-Feb-2018 | 09:50:31 | 794 | 1513.50 | XLON | 938600 | |
21-Feb-2018 | 09:50:31 | 52 | 1513.50 | XLON | 938598 | |
21-Feb-2018 | 09:47:37 | 534 | 1513.50 | XLON | 936394 | |
21-Feb-2018 | 09:47:37 | 300 | 1513.50 | XLON | 936392 | |
21-Feb-2018 | 09:47:37 | 15 | 1513.50 | XLON | 936390 | |
21-Feb-2018 | 09:42:47 | 954 | 1509.00 | XLON | 932602 | |
21-Feb-2018 | 09:40:19 | 952 | 1510.50 | XLON | 930612 | |
21-Feb-2018 | 09:36:12 | 872 | 1508.00 | XLON | 926331 | |
21-Feb-2018 | 09:36:07 | 10 | 1508.00 | XLON | 926280 | |
21-Feb-2018 | 09:35:33 | 969 | 1509.50 | XLON | 925812 | |
21-Feb-2018 | 09:34:34 | 1,023 | 1509.50 | XLON | 924740 | |
21-Feb-2018 | 09:32:43 | 853 | 1507.50 | XLON | 923175 | |
21-Feb-2018 | 09:31:25 | 70 | 1507.00 | XLON | 922081 | |
21-Feb-2018 | 09:31:16 | 785 | 1507.00 | XLON | 921868 | |
21-Feb-2018 | 09:29:55 | 51 | 1505.50 | XLON | 920570 | |
21-Feb-2018 | 09:29:50 | 818 | 1505.50 | XLON | 920449 | |
21-Feb-2018 | 09:27:49 | 342 | 1505.50 | XLON | 918513 | |
21-Feb-2018 | 09:27:40 | 30 | 1505.50 | XLON | 918457 | |
21-Feb-2018 | 09:27:38 | 155 | 1505.50 | XLON | 918411 | |
21-Feb-2018 | 09:27:38 | 303 | 1505.50 | XLON | 918409 | |
21-Feb-2018 | 09:27:38 | 11 | 1505.50 | XLON | 918407 | |
21-Feb-2018 | 09:26:29 | 994 | 1505.50 | XLON | 917581 | |
21-Feb-2018 | 09:22:37 | 965 | 1502.00 | XLON | 914472 | |
21-Feb-2018 | 09:22:36 | 944 | 1502.50 | XLON | 914460 | |
21-Feb-2018 | 09:21:14 | 981 | 1503.50 | XLON | 913411 | |
21-Feb-2018 | 09:15:14 | 726 | 1500.50 | XLON | 908245 | |
21-Feb-2018 | 09:14:53 | 302 | 1500.50 | XLON | 907802 | |
21-Feb-2018 | 09:13:25 | 674 | 1499.00 | XLON | 906614 | |
21-Feb-2018 | 09:13:25 | 204 | 1499.00 | XLON | 906612 | |
21-Feb-2018 | 09:11:43 | 750 | 1497.50 | XLON | 904832 | |
21-Feb-2018 | 09:11:43 | 245 | 1497.50 | XLON | 904834 | |
21-Feb-2018 | 09:11:43 | 1,143 | 1497.50 | XLON | 904807 | |
21-Feb-2018 | 09:10:52 | 1,477 | 1498.00 | XLON | 903935 | |
21-Feb-2018 | 09:08:22 | 1,437 | 1495.00 | XLON | 901402 | |
21-Feb-2018 | 09:07:59 | 974 | 1495.50 | XLON | 901107 | |
21-Feb-2018 | 09:06:46 | 969 | 1495.00 | XLON | 899915 | |
21-Feb-2018 | 09:05:53 | 859 | 1496.50 | XLON | 899092 | |
21-Feb-2018 | 09:05:05 | 909 | 1496.50 | XLON | 898323 | |
21-Feb-2018 | 09:04:57 | 33 | 1496.50 | XLON | 898196 | |
21-Feb-2018 | 09:01:17 | 983 | 1494.50 | XLON | 894339 | |
21-Feb-2018 | 08:59:05 | 830 | 1494.50 | XLON | 891478 | |
21-Feb-2018 | 08:55:00 | 249 | 1494.50 | XLON | 883083 | |
21-Feb-2018 | 08:55:00 | 749 | 1494.50 | XLON | 883081 | |
21-Feb-2018 | 08:52:22 | 448 | 1495.50 | XLON | 877919 | |
21-Feb-2018 | 08:52:22 | 500 | 1495.50 | XLON | 877917 | |
21-Feb-2018 | 08:50:09 | 1,019 | 1495.00 | XLON | 872963 | |
21-Feb-2018 | 08:48:09 | 828 | 1494.00 | XLON | 869330 | |
21-Feb-2018 | 08:43:36 | 1,029 | 1495.00 | XLON | 860537 | |
21-Feb-2018 | 08:42:04 | 967 | 1493.50 | XLON | 858033 | |
21-Feb-2018 | 08:38:35 | 1 | 1494.00 | XLON | 851584 | |
21-Feb-2018 | 08:38:35 | 1,022 | 1494.00 | XLON | 851582 | |
21-Feb-2018 | 08:34:42 | 1,022 | 1493.50 | XLON | 842028 | |
21-Feb-2018 | 08:32:16 | 174 | 1494.50 | XLON | 836844 | |
21-Feb-2018 | 08:32:16 | 772 | 1494.50 | XLON | 836842 | |
21-Feb-2018 | 08:32:10 | 1,027 | 1495.00 | XLON | 836712 | |
21-Feb-2018 | 08:29:47 | 901 | 1493.00 | XLON | 831079 | |
21-Feb-2018 | 08:26:32 | 866 | 1493.50 | XLON | 826421 | |
21-Feb-2018 | 08:20:01 | 750 | 1493.00 | XLON | 816881 | |
21-Feb-2018 | 08:20:01 | 199 | 1493.00 | XLON | 816883 | |
21-Feb-2018 | 08:20:01 | 71 | 1493.00 | XLON | 816885 | |
21-Feb-2018 | 08:18:40 | 925 | 1494.50 | XLON | 814791 | |
21-Feb-2018 | 08:18:40 | 539 | 1495.00 | XLON | 814780 | |
21-Feb-2018 | 08:18:40 | 657 | 1495.00 | XLON | 814778 | |
21-Feb-2018 | 08:15:30 | 925 | 1494.50 | XLON | 810212 | |
21-Feb-2018 | 08:15:30 | 435 | 1494.50 | XLON | 810210 | |
21-Feb-2018 | 08:14:29 | 1,129 | 1494.50 | XLON | 808706 | |
21-Feb-2018 | 08:09:24 | 855 | 1491.50 | XLON | 801394 | |
21-Feb-2018 | 08:08:42 | 1,004 | 1492.00 | XLON | 800024 | |
21-Feb-2018 | 08:06:25 | 48 | 1493.00 | XLON | 796869 | |
21-Feb-2018 | 08:06:05 | 929 | 1493.00 | XLON | 796350 | |
21-Feb-2018 | 08:04:47 | 899 | 1492.50 | XLON | 793523 | |
21-Feb-2018 | 08:02:22 | 911 | 1492.50 | XLON | 790298 | |
21-Feb-2018 | 08:01:12 | 971 | 1492.50 | XLON | 788758 | |
21-Feb-2018 | 08:01:12 | 17 | 1492.50 | XLON | 788756 | |
21-Feb-2018 | 07:54:23 | 866 | 1491.50 | XLON | 777328 | |
21-Feb-2018 | 07:54:13 | 1,032 | 1492.50 | XLON | 776900 | |
21-Feb-2018 | 07:51:03 | 119 | 1493.50 | XLON | 772276 | |
21-Feb-2018 | 07:51:03 | 432 | 1493.50 | XLON | 772272 | |
21-Feb-2018 | 07:51:03 | 317 | 1493.50 | XLON | 772274 | |
21-Feb-2018 | 07:50:59 | 389 | 1494.00 | XLON | 772156 | |
21-Feb-2018 | 07:50:59 | 506 | 1494.00 | XLON | 772154 | |
21-Feb-2018 | 07:48:51 | 904 | 1492.00 | XLON | 767960 | |
21-Feb-2018 | 07:44:21 | 270 | 1492.50 | XLON | 760297 | |
21-Feb-2018 | 07:44:21 | 750 | 1492.50 | XLON | 760295 | |
21-Feb-2018 | 07:44:21 | 1,025 | 1492.50 | XLON | 760287 | |
21-Feb-2018 | 07:41:54 | 831 | 1493.00 | XLON | 756589 | |
21-Feb-2018 | 07:41:45 | 377 | 1493.00 | XLON | 756390 | |
21-Feb-2018 | 07:41:41 | 237 | 1493.00 | XLON | 756244 | |
21-Feb-2018 | 07:41:41 | 392 | 1493.00 | XLON | 756242 | |
21-Feb-2018 | 07:41:00 | 5 | 1492.50 | XLON | 755110 | |
21-Feb-2018 | 07:40:57 | 957 | 1492.50 | XLON | 755040 | |
21-Feb-2018 | 07:40:56 | 835 | 1493.50 | XLON | 755015 | |
21-Feb-2018 | 07:40:06 | 1,030 | 1493.50 | XLON | 753804 | |
21-Feb-2018 | 07:38:17 | 785 | 1493.00 | XLON | 750857 | |
21-Feb-2018 | 07:38:16 | 120 | 1493.00 | XLON | 750823 | |
21-Feb-2018 | 07:38:07 | 237 | 1493.00 | XLON | 750621 | |
21-Feb-2018 | 07:38:04 | 605 | 1493.00 | XLON | 750568 | |
21-Feb-2018 | 07:36:23 | 750 | 1492.50 | XLON | 747938 | |
21-Feb-2018 | 07:36:23 | 210 | 1492.50 | XLON | 747940 | |
21-Feb-2018 | 07:36:23 | 861 | 1493.00 | XLON | 747936 | |
21-Feb-2018 | 07:36:23 | 203 | 1493.00 | XLON | 747934 | |
21-Feb-2018 | 07:36:20 | 631 | 1493.50 | XLON | 747842 | |
21-Feb-2018 | 07:36:20 | 379 | 1493.50 | XLON | 747840 | |
21-Feb-2018 | 07:36:11 | 978 | 1493.50 | XLON | 747641 | |
21-Feb-2018 | 07:34:41 | 884 | 1494.50 | XLON | 744679 | |
21-Feb-2018 | 07:33:15 | 877 | 1494.50 | XLON | 742578 | |
21-Feb-2018 | 07:33:14 | 254 | 1495.00 | XLON | 742533 | |
21-Feb-2018 | 07:33:14 | 700 | 1495.00 | XLON | 742527 | |
21-Feb-2018 | 07:33:14 | 1,007 | 1495.00 | XLON | 742524 | |
21-Feb-2018 | 07:31:42 | 974 | 1493.00 | XLON | 739585 | |
21-Feb-2018 | 07:31:01 | 611 | 1492.50 | XLON | 738585 | |
21-Feb-2018 | 07:31:01 | 232 | 1492.50 | XLON | 738583 | |
21-Feb-2018 | 07:29:20 | 650 | 1491.50 | XLON | 735675 | |
21-Feb-2018 | 07:29:11 | 187 | 1491.50 | XLON | 735472 | |
21-Feb-2018 | 07:26:14 | 901 | 1490.50 | XLON | 730472 | |
21-Feb-2018 | 07:24:04 | 926 | 1491.00 | XLON | 726494 | |
21-Feb-2018 | 07:23:16 | 278 | 1491.00 | XLON | 725137 | |
21-Feb-2018 | 07:23:16 | 573 | 1491.00 | XLON | 725139 | |
21-Feb-2018 | 07:21:00 | 881 | 1490.50 | XLON | 721485 | |
21-Feb-2018 | 07:20:09 | 857 | 1490.50 | XLON | 720186 | |
21-Feb-2018 | 07:17:17 | 539 | 1490.00 | XLON | 715145 | |
21-Feb-2018 | 07:17:17 | 350 | 1490.00 | XLON | 715143 | |
21-Feb-2018 | 07:15:08 | 417 | 1489.50 | XLON | 711697 | |
21-Feb-2018 | 07:15:08 | 544 | 1489.50 | XLON | 711695 | |
21-Feb-2018 | 07:12:19 | 949 | 1489.50 | XLON | 707266 |
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: | 21 February 2018 |
Number of ordinary shares purchased: | 182,112 |
Volume weighted average price paid per share (€): | 17.1303 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
21-Feb-2018 | 15:28:41 | 354 | 17.275 | XAMS | 1491490 | |
21-Feb-2018 | 15:28:41 | 1778 | 17.275 | XAMS | 1491488 | |
21-Feb-2018 | 15:26:36 | 654 | 17.27 | XAMS | 1484433 | |
21-Feb-2018 | 15:26:31 | 48 | 17.275 | XAMS | 1484251 | |
21-Feb-2018 | 15:26:31 | 606 | 17.275 | XAMS | 1484249 | |
21-Feb-2018 | 15:25:31 | 419 | 17.265 | XAMS | 1480327 | |
21-Feb-2018 | 15:25:31 | 584 | 17.265 | XAMS | 1480325 | |
21-Feb-2018 | 15:25:04 | 290 | 17.26 | XAMS | 1478301 | |
21-Feb-2018 | 15:25:04 | 85 | 17.26 | XAMS | 1478299 | |
21-Feb-2018 | 15:25:04 | 131 | 17.26 | XAMS | 1478303 | |
21-Feb-2018 | 15:25:04 | 73 | 17.26 | XAMS | 1478305 | |
21-Feb-2018 | 15:23:07 | 987 | 17.255 | XAMS | 1469952 | |
21-Feb-2018 | 15:22:05 | 264 | 17.255 | XAMS | 1466143 | |
21-Feb-2018 | 15:22:05 | 316 | 17.255 | XAMS | 1466141 | |
21-Feb-2018 | 15:21:09 | 285 | 17.25 | XAMS | 1462219 | |
21-Feb-2018 | 15:21:09 | 380 | 17.25 | XAMS | 1462217 | |
21-Feb-2018 | 15:20:10 | 604 | 17.25 | XAMS | 1458136 | |
21-Feb-2018 | 15:19:07 | 660 | 17.26 | XAMS | 1453159 | |
21-Feb-2018 | 15:17:46 | 631 | 17.255 | XAMS | 1447990 | |
21-Feb-2018 | 15:17:25 | 596 | 17.26 | XAMS | 1446337 | |
21-Feb-2018 | 15:17:05 | 618 | 17.265 | XAMS | 1445071 | |
21-Feb-2018 | 15:16:06 | 583 | 17.27 | XAMS | 1441468 | |
21-Feb-2018 | 15:14:32 | 777 | 17.27 | XAMS | 1435443 | |
21-Feb-2018 | 15:12:43 | 657 | 17.26 | XAMS | 1429500 | |
21-Feb-2018 | 15:11:37 | 585 | 17.265 | XAMS | 1425560 | |
21-Feb-2018 | 15:11:30 | 587 | 17.27 | XAMS | 1425138 | |
21-Feb-2018 | 15:11:30 | 261 | 17.27 | XAMS | 1425136 | |
21-Feb-2018 | 15:10:06 | 703 | 17.265 | XAMS | 1420097 | |
21-Feb-2018 | 15:08:46 | 606 | 17.255 | XAMS | 1415241 | |
21-Feb-2018 | 15:07:35 | 1062 | 17.26 | XAMS | 1411645 | |
21-Feb-2018 | 15:06:16 | 399 | 17.26 | XAMS | 1407439 | |
21-Feb-2018 | 15:06:16 | 207 | 17.26 | XAMS | 1407437 | |
21-Feb-2018 | 15:04:03 | 578 | 17.245 | XAMS | 1400477 | |
21-Feb-2018 | 15:02:50 | 691 | 17.245 | XAMS | 1397014 | |
21-Feb-2018 | 15:02:35 | 236 | 17.25 | XAMS | 1396490 | |
21-Feb-2018 | 15:02:35 | 400 | 17.25 | XAMS | 1396488 | |
21-Feb-2018 | 15:02:35 | 35 | 17.25 | XAMS | 1396486 | |
21-Feb-2018 | 15:00:46 | 771 | 17.255 | XAMS | 1390914 | |
21-Feb-2018 | 14:58:08 | 656 | 17.25 | XAMS | 1382214 | |
21-Feb-2018 | 14:57:57 | 553 | 17.255 | XAMS | 1381810 | |
21-Feb-2018 | 14:56:46 | 390 | 17.25 | XAMS | 1379109 | |
21-Feb-2018 | 14:56:46 | 247 | 17.25 | XAMS | 1379107 | |
21-Feb-2018 | 14:55:56 | 486 | 17.25 | XAMS | 1377101 | |
21-Feb-2018 | 14:55:56 | 469 | 17.25 | XAMS | 1377097 | |
21-Feb-2018 | 14:55:56 | 3 | 17.25 | XAMS | 1377099 | |
21-Feb-2018 | 14:55:38 | 1225 | 17.255 | XAMS | 1376287 | |
21-Feb-2018 | 14:51:01 | 622 | 17.25 | XAMS | 1364549 | |
21-Feb-2018 | 14:50:33 | 954 | 17.255 | XAMS | 1363555 | |
21-Feb-2018 | 14:49:19 | 838 | 17.25 | XAMS | 1360732 | |
21-Feb-2018 | 14:46:48 | 664 | 17.25 | XAMS | 1354776 | |
21-Feb-2018 | 14:44:55 | 682 | 17.25 | XAMS | 1350025 | |
21-Feb-2018 | 14:43:52 | 616 | 17.25 | XAMS | 1347161 | |
21-Feb-2018 | 14:41:48 | 753 | 17.245 | XAMS | 1342647 | |
21-Feb-2018 | 14:41:40 | 1233 | 17.25 | XAMS | 1342335 | |
21-Feb-2018 | 14:39:31 | 71 | 17.245 | XAMS | 1337574 | |
21-Feb-2018 | 14:39:31 | 795 | 17.245 | XAMS | 1337572 | |
21-Feb-2018 | 14:39:31 | 501 | 17.245 | XAMS | 1337576 | |
21-Feb-2018 | 14:39:31 | 786 | 17.245 | XAMS | 1337578 | |
21-Feb-2018 | 14:35:28 | 653 | 17.245 | XAMS | 1327150 | |
21-Feb-2018 | 14:32:31 | 295 | 17.235 | XAMS | 1319681 | |
21-Feb-2018 | 14:32:31 | 270 | 17.235 | XAMS | 1319679 | |
21-Feb-2018 | 14:31:37 | 682 | 17.235 | XAMS | 1317320 | |
21-Feb-2018 | 14:31:20 | 657 | 17.24 | XAMS | 1316348 | |
21-Feb-2018 | 14:29:21 | 27 | 17.24 | XAMS | 1311219 | |
21-Feb-2018 | 14:29:10 | 718 | 17.245 | XAMS | 1310847 | |
21-Feb-2018 | 14:28:20 | 572 | 17.245 | XAMS | 1308675 | |
21-Feb-2018 | 14:24:34 | 632 | 17.235 | XAMS | 1299338 | |
21-Feb-2018 | 14:24:03 | 679 | 17.24 | XAMS | 1297781 | |
21-Feb-2018 | 14:23:08 | 823 | 17.245 | XAMS | 1295659 | |
21-Feb-2018 | 14:22:39 | 1070 | 17.245 | XAMS | 1294380 | |
21-Feb-2018 | 14:16:33 | 134 | 17.215 | XAMS | 1279807 | |
21-Feb-2018 | 14:16:33 | 439 | 17.215 | XAMS | 1279805 | |
21-Feb-2018 | 14:16:25 | 586 | 17.22 | XAMS | 1279474 | |
21-Feb-2018 | 14:14:13 | 568 | 17.22 | XAMS | 1274771 | |
21-Feb-2018 | 14:13:27 | 554 | 17.22 | XAMS | 1273039 | |
21-Feb-2018 | 14:13:04 | 589 | 17.22 | XAMS | 1272254 | |
21-Feb-2018 | 14:09:43 | 617 | 17.215 | XAMS | 1264582 | |
21-Feb-2018 | 14:08:01 | 593 | 17.22 | XAMS | 1261258 | |
21-Feb-2018 | 14:06:49 | 671 | 17.23 | XAMS | 1258984 | |
21-Feb-2018 | 14:05:43 | 590 | 17.23 | XAMS | 1256662 | |
21-Feb-2018 | 14:04:00 | 578 | 17.23 | XAMS | 1252724 | |
21-Feb-2018 | 14:03:20 | 683 | 17.23 | XAMS | 1251261 | |
21-Feb-2018 | 14:01:41 | 641 | 17.23 | XAMS | 1247375 | |
21-Feb-2018 | 13:59:50 | 632 | 17.225 | XAMS | 1239536 | |
21-Feb-2018 | 13:57:38 | 550 | 17.245 | XAMS | 1235120 | |
21-Feb-2018 | 13:55:23 | 612 | 17.245 | XAMS | 1230289 | |
21-Feb-2018 | 13:54:17 | 677 | 17.26 | XAMS | 1227716 | |
21-Feb-2018 | 13:53:04 | 575 | 17.275 | XAMS | 1225420 | |
21-Feb-2018 | 13:51:10 | 645 | 17.28 | XAMS | 1220908 | |
21-Feb-2018 | 13:50:54 | 400 | 17.285 | XAMS | 1220110 | |
21-Feb-2018 | 13:50:54 | 126 | 17.285 | XAMS | 1220112 | |
21-Feb-2018 | 13:50:54 | 121 | 17.285 | XAMS | 1220108 | |
21-Feb-2018 | 13:48:31 | 640 | 17.285 | XAMS | 1213958 | |
21-Feb-2018 | 13:47:46 | 613 | 17.29 | XAMS | 1212086 | |
21-Feb-2018 | 13:47:00 | 785 | 17.29 | XAMS | 1210283 | |
21-Feb-2018 | 13:44:01 | 579 | 17.29 | XAMS | 1202729 | |
21-Feb-2018 | 13:43:00 | 139 | 17.285 | XAMS | 1200486 | |
21-Feb-2018 | 13:43:00 | 502 | 17.285 | XAMS | 1200484 | |
21-Feb-2018 | 13:40:47 | 173 | 17.275 | XAMS | 1195000 | |
21-Feb-2018 | 13:40:47 | 400 | 17.275 | XAMS | 1194998 | |
21-Feb-2018 | 13:39:38 | 94 | 17.27 | XAMS | 1192115 | |
21-Feb-2018 | 13:39:38 | 458 | 17.27 | XAMS | 1192113 | |
21-Feb-2018 | 13:38:50 | 683 | 17.285 | XAMS | 1190234 | |
21-Feb-2018 | 13:37:28 | 109 | 17.285 | XAMS | 1186368 | |
21-Feb-2018 | 13:37:28 | 541 | 17.285 | XAMS | 1186366 | |
21-Feb-2018 | 13:36:55 | 551 | 17.285 | XAMS | 1184985 | |
21-Feb-2018 | 13:35:01 | 220 | 17.28 | XAMS | 1180088 | |
21-Feb-2018 | 13:35:01 | 392 | 17.28 | XAMS | 1180086 | |
21-Feb-2018 | 13:34:41 | 560 | 17.285 | XAMS | 1179206 | |
21-Feb-2018 | 13:34:41 | 138 | 17.285 | XAMS | 1179204 | |
21-Feb-2018 | 13:34:19 | 608 | 17.29 | XAMS | 1178431 | |
21-Feb-2018 | 13:32:34 | 681 | 17.295 | XAMS | 1173433 | |
21-Feb-2018 | 13:31:15 | 838 | 17.295 | XAMS | 1168880 | |
21-Feb-2018 | 13:31:05 | 557 | 17.3 | XAMS | 1168117 | |
21-Feb-2018 | 13:31:05 | 115 | 17.3 | XAMS | 1168119 | |
21-Feb-2018 | 13:31:05 | 383 | 17.3 | XAMS | 1168121 | |
21-Feb-2018 | 13:24:53 | 557 | 17.28 | XAMS | 1152544 | |
21-Feb-2018 | 13:24:02 | 488 | 17.275 | XAMS | 1150759 | |
21-Feb-2018 | 13:23:33 | 62 | 17.275 | XAMS | 1150062 | |
21-Feb-2018 | 13:22:01 | 579 | 17.3 | XAMS | 1147711 | |
21-Feb-2018 | 13:20:53 | 624 | 17.3 | XAMS | 1146027 | |
21-Feb-2018 | 13:17:35 | 626 | 17.28 | XAMS | 1141340 | |
21-Feb-2018 | 13:17:16 | 592 | 17.28 | XAMS | 1140921 | |
21-Feb-2018 | 13:15:08 | 668 | 17.28 | XAMS | 1137823 | |
21-Feb-2018 | 13:14:40 | 871 | 17.285 | XAMS | 1137038 | |
21-Feb-2018 | 13:10:33 | 665 | 17.275 | XAMS | 1131544 | |
21-Feb-2018 | 13:07:33 | 600 | 17.26 | XAMS | 1126542 | |
21-Feb-2018 | 13:06:31 | 599 | 17.27 | XAMS | 1125302 | |
21-Feb-2018 | 13:03:34 | 662 | 17.275 | XAMS | 1121717 | |
21-Feb-2018 | 13:01:22 | 322 | 17.255 | XAMS | 1118928 | |
21-Feb-2018 | 13:01:22 | 241 | 17.255 | XAMS | 1118926 | |
21-Feb-2018 | 13:01:09 | 638 | 17.26 | XAMS | 1118622 | |
21-Feb-2018 | 12:58:07 | 180 | 17.25 | XAMS | 1113826 | |
21-Feb-2018 | 12:58:07 | 445 | 17.25 | XAMS | 1113824 | |
21-Feb-2018 | 12:56:16 | 573 | 17.245 | XAMS | 1111183 | |
21-Feb-2018 | 12:52:12 | 62 | 17.25 | XAMS | 1106204 | |
21-Feb-2018 | 12:52:12 | 601 | 17.25 | XAMS | 1106206 | |
21-Feb-2018 | 12:52:11 | 716 | 17.255 | XAMS | 1106177 | |
21-Feb-2018 | 12:50:00 | 95 | 17.24 | XAMS | 1103959 | |
21-Feb-2018 | 12:46:51 | 30 | 17.245 | XAMS | 1100890 | |
21-Feb-2018 | 12:46:51 | 551 | 17.245 | XAMS | 1100888 | |
21-Feb-2018 | 12:43:32 | 630 | 17.23 | XAMS | 1097612 | |
21-Feb-2018 | 12:40:32 | 675 | 17.225 | XAMS | 1094518 | |
21-Feb-2018 | 12:38:01 | 599 | 17.235 | XAMS | 1092144 | |
21-Feb-2018 | 12:37:54 | 595 | 17.24 | XAMS | 1092034 | |
21-Feb-2018 | 12:35:22 | 352 | 17.245 | XAMS | 1089624 | |
21-Feb-2018 | 12:35:22 | 307 | 17.245 | XAMS | 1089622 | |
21-Feb-2018 | 12:35:21 | 939 | 17.25 | XAMS | 1089595 | |
21-Feb-2018 | 12:31:29 | 722 | 17.225 | XAMS | 1085113 | |
21-Feb-2018 | 12:31:04 | 586 | 17.23 | XAMS | 1084519 | |
21-Feb-2018 | 12:31:04 | 609 | 17.23 | XAMS | 1084517 | |
21-Feb-2018 | 12:26:57 | 708 | 17.19 | XAMS | 1079693 | |
21-Feb-2018 | 12:20:30 | 723 | 17.165 | XAMS | 1073276 | |
21-Feb-2018 | 12:16:41 | 623 | 17.165 | XAMS | 1069549 | |
21-Feb-2018 | 12:13:21 | 602 | 17.17 | XAMS | 1065583 | |
21-Feb-2018 | 12:11:12 | 492 | 17.17 | XAMS | 1063427 | |
21-Feb-2018 | 12:10:03 | 178 | 17.17 | XAMS | 1062562 | |
21-Feb-2018 | 12:07:07 | 400 | 17.21 | XAMS | 1060061 | |
21-Feb-2018 | 12:07:07 | 230 | 17.21 | XAMS | 1060063 | |
21-Feb-2018 | 12:06:44 | 581 | 17.2 | XAMS | 1059813 | |
21-Feb-2018 | 12:02:20 | 558 | 17.2 | XAMS | 1055585 | |
21-Feb-2018 | 12:00:10 | 564 | 17.2 | XAMS | 1053755 | |
21-Feb-2018 | 11:59:19 | 100 | 17.195 | XAMS | 1053094 | |
21-Feb-2018 | 11:57:49 | 653 | 17.205 | XAMS | 1051752 | |
21-Feb-2018 | 11:56:24 | 573 | 17.17 | XAMS | 1050030 | |
21-Feb-2018 | 11:52:35 | 661 | 17.18 | XAMS | 1046371 | |
21-Feb-2018 | 11:52:10 | 814 | 17.185 | XAMS | 1046138 | |
21-Feb-2018 | 11:51:36 | 119 | 17.19 | XAMS | 1045693 | |
21-Feb-2018 | 11:51:36 | 897 | 17.19 | XAMS | 1045691 | |
21-Feb-2018 | 11:41:07 | 554 | 17.15 | XAMS | 1036702 | |
21-Feb-2018 | 11:40:03 | 171 | 17.14 | XAMS | 1035257 | |
21-Feb-2018 | 11:40:03 | 400 | 17.14 | XAMS | 1035255 | |
21-Feb-2018 | 11:40:03 | 5 | 17.14 | XAMS | 1035253 | |
21-Feb-2018 | 11:37:11 | 430 | 17.14 | XAMS | 1033132 | |
21-Feb-2018 | 11:37:05 | 201 | 17.14 | XAMS | 1033048 | |
21-Feb-2018 | 11:33:28 | 619 | 17.135 | XAMS | 1030384 | |
21-Feb-2018 | 11:30:07 | 575 | 17.12 | XAMS | 1027633 | |
21-Feb-2018 | 11:28:01 | 635 | 17.135 | XAMS | 1025735 | |
21-Feb-2018 | 11:26:41 | 564 | 17.125 | XAMS | 1024443 | |
21-Feb-2018 | 11:23:12 | 632 | 17.125 | XAMS | 1021407 | |
21-Feb-2018 | 11:20:02 | 639 | 17.13 | XAMS | 1018449 | |
21-Feb-2018 | 11:19:20 | 552 | 17.135 | XAMS | 1017912 | |
21-Feb-2018 | 11:17:37 | 545 | 17.14 | XAMS | 1016522 | |
21-Feb-2018 | 11:17:37 | 127 | 17.14 | XAMS | 1016520 | |
21-Feb-2018 | 11:14:34 | 178 | 17.13 | XAMS | 1013591 | |
21-Feb-2018 | 11:14:34 | 502 | 17.13 | XAMS | 1013589 | |
21-Feb-2018 | 11:08:18 | 659 | 17.115 | XAMS | 1008009 | |
21-Feb-2018 | 11:08:00 | 195 | 17.115 | XAMS | 1007681 | |
21-Feb-2018 | 11:08:00 | 530 | 17.115 | XAMS | 1007679 | |
21-Feb-2018 | 11:03:42 | 640 | 17.08 | XAMS | 1004086 | |
21-Feb-2018 | 10:59:52 | 268 | 17.09 | XAMS | 1000240 | |
21-Feb-2018 | 10:59:52 | 400 | 17.09 | XAMS | 1000238 | |
21-Feb-2018 | 10:59:03 | 666 | 17.085 | XAMS | 999492 | |
21-Feb-2018 | 10:55:28 | 676 | 17.085 | XAMS | 996491 | |
21-Feb-2018 | 10:54:32 | 602 | 17.08 | XAMS | 995660 | |
21-Feb-2018 | 10:50:47 | 635 | 17.09 | XAMS | 992470 | |
21-Feb-2018 | 10:49:15 | 593 | 17.085 | XAMS | 991312 | |
21-Feb-2018 | 10:46:42 | 610 | 17.08 | XAMS | 989571 | |
21-Feb-2018 | 10:43:50 | 613 | 17.07 | XAMS | 987297 | |
21-Feb-2018 | 10:39:29 | 674 | 17.065 | XAMS | 983896 | |
21-Feb-2018 | 10:38:18 | 314 | 17.06 | XAMS | 982820 | |
21-Feb-2018 | 10:38:18 | 250 | 17.06 | XAMS | 982818 | |
21-Feb-2018 | 10:35:15 | 585 | 17.075 | XAMS | 979879 | |
21-Feb-2018 | 10:32:08 | 669 | 17.1 | XAMS | 977007 | |
21-Feb-2018 | 10:30:29 | 673 | 17.125 | XAMS | 975270 | |
21-Feb-2018 | 10:26:30 | 606 | 17.135 | XAMS | 971653 | |
21-Feb-2018 | 10:26:14 | 678 | 17.145 | XAMS | 971468 | |
21-Feb-2018 | 10:22:21 | 672 | 17.145 | XAMS | 967788 | |
21-Feb-2018 | 10:22:02 | 699 | 17.15 | XAMS | 967435 | |
21-Feb-2018 | 10:17:20 | 550 | 17.11 | XAMS | 963151 | |
21-Feb-2018 | 10:15:23 | 46 | 17.1 | XAMS | 961362 | |
21-Feb-2018 | 10:15:23 | 400 | 17.1 | XAMS | 961360 | |
21-Feb-2018 | 10:15:23 | 117 | 17.1 | XAMS | 961358 | |
21-Feb-2018 | 10:12:41 | 650 | 17.1 | XAMS | 958767 | |
21-Feb-2018 | 10:12:20 | 376 | 17.1 | XAMS | 958407 | |
21-Feb-2018 | 10:11:52 | 200 | 17.1 | XAMS | 957904 | |
21-Feb-2018 | 10:07:24 | 657 | 17.095 | XAMS | 954086 | |
21-Feb-2018 | 10:04:50 | 223 | 17.11 | XAMS | 951542 | |
21-Feb-2018 | 10:04:50 | 437 | 17.11 | XAMS | 951540 | |
21-Feb-2018 | 10:01:58 | 538 | 17.09 | XAMS | 949035 | |
21-Feb-2018 | 10:01:42 | 30 | 17.09 | XAMS | 948875 | |
21-Feb-2018 | 09:59:34 | 649 | 17.11 | XAMS | 946826 | |
21-Feb-2018 | 09:58:41 | 662 | 17.1 | XAMS | 945834 | |
21-Feb-2018 | 09:55:02 | 561 | 17.1 | XAMS | 942510 | |
21-Feb-2018 | 09:54:52 | 95 | 17.1 | XAMS | 942324 | |
21-Feb-2018 | 09:52:14 | 659 | 17.12 | XAMS | 939875 | |
21-Feb-2018 | 09:50:43 | 206 | 17.115 | XAMS | 938894 | |
21-Feb-2018 | 09:50:31 | 190 | 17.15 | XAMS | 938604 | |
21-Feb-2018 | 09:50:31 | 400 | 17.15 | XAMS | 938602 | |
21-Feb-2018 | 09:47:37 | 8 | 17.145 | XAMS | 936404 | |
21-Feb-2018 | 09:47:37 | 200 | 17.145 | XAMS | 936402 | |
21-Feb-2018 | 09:47:37 | 400 | 17.145 | XAMS | 936400 | |
21-Feb-2018 | 09:47:37 | 655 | 17.15 | XAMS | 936388 | |
21-Feb-2018 | 09:41:40 | 647 | 17.105 | XAMS | 931772 | |
21-Feb-2018 | 09:39:14 | 669 | 17.095 | XAMS | 929535 | |
21-Feb-2018 | 09:37:45 | 575 | 17.09 | XAMS | 927804 | |
21-Feb-2018 | 09:35:33 | 14 | 17.1 | XAMS | 925816 | |
21-Feb-2018 | 09:35:33 | 551 | 17.1 | XAMS | 925814 | |
21-Feb-2018 | 09:35:32 | 102 | 17.105 | XAMS | 925803 | |
21-Feb-2018 | 09:35:32 | 598 | 17.105 | XAMS | 925801 | |
21-Feb-2018 | 09:34:34 | 145 | 17.105 | XAMS | 924746 | |
21-Feb-2018 | 09:34:34 | 332 | 17.105 | XAMS | 924744 | |
21-Feb-2018 | 09:34:34 | 143 | 17.105 | XAMS | 924742 | |
21-Feb-2018 | 09:31:09 | 661 | 17.08 | XAMS | 921782 | |
21-Feb-2018 | 09:28:07 | 665 | 17.055 | XAMS | 918848 | |
21-Feb-2018 | 09:27:01 | 453 | 17.06 | XAMS | 917916 | |
21-Feb-2018 | 09:27:01 | 120 | 17.06 | XAMS | 917914 | |
21-Feb-2018 | 09:26:29 | 751 | 17.05 | XAMS | 917586 | |
21-Feb-2018 | 09:22:23 | 667 | 17.025 | XAMS | 914266 | |
21-Feb-2018 | 09:20:38 | 659 | 17.035 | XAMS | 912943 | |
21-Feb-2018 | 09:18:16 | 727 | 17.025 | XAMS | 911179 | |
21-Feb-2018 | 09:15:03 | 647 | 17.005 | XAMS | 907951 | |
21-Feb-2018 | 09:13:25 | 679 | 16.98 | XAMS | 906610 | |
21-Feb-2018 | 09:10:51 | 563 | 16.985 | XAMS | 903926 | |
21-Feb-2018 | 09:08:25 | 611 | 16.97 | XAMS | 901443 | |
21-Feb-2018 | 09:06:15 | 661 | 16.97 | XAMS | 899339 | |
21-Feb-2018 | 09:05:58 | 577 | 16.975 | XAMS | 899162 | |
21-Feb-2018 | 09:03:11 | 650 | 16.965 | XAMS | 896201 | |
21-Feb-2018 | 09:00:56 | 681 | 16.96 | XAMS | 893951 | |
21-Feb-2018 | 08:59:47 | 641 | 16.955 | XAMS | 892541 | |
21-Feb-2018 | 08:56:47 | 557 | 16.96 | XAMS | 886827 | |
21-Feb-2018 | 08:55:00 | 593 | 16.955 | XAMS | 883079 | |
21-Feb-2018 | 08:55:00 | 38 | 16.955 | XAMS | 883077 | |
21-Feb-2018 | 08:52:22 | 640 | 16.96 | XAMS | 877915 | |
21-Feb-2018 | 08:50:45 | 616 | 16.95 | XAMS | 874090 | |
21-Feb-2018 | 08:48:59 | 556 | 16.95 | XAMS | 871046 | |
21-Feb-2018 | 08:46:03 | 611 | 16.955 | XAMS | 865124 | |
21-Feb-2018 | 08:45:17 | 635 | 16.95 | XAMS | 863847 | |
21-Feb-2018 | 08:42:04 | 320 | 16.95 | XAMS | 858003 | |
21-Feb-2018 | 08:42:04 | 323 | 16.95 | XAMS | 858001 | |
21-Feb-2018 | 08:40:25 | 577 | 16.955 | XAMS | 854995 | |
21-Feb-2018 | 08:38:35 | 646 | 16.96 | XAMS | 851586 | |
21-Feb-2018 | 08:34:28 | 670 | 16.955 | XAMS | 841473 | |
21-Feb-2018 | 08:32:42 | 572 | 16.95 | XAMS | 837471 | |
21-Feb-2018 | 08:32:10 | 38 | 16.955 | XAMS | 836710 | |
21-Feb-2018 | 08:32:10 | 597 | 16.955 | XAMS | 836708 | |
21-Feb-2018 | 08:30:00 | 572 | 16.95 | XAMS | 831442 | |
21-Feb-2018 | 08:25:30 | 659 | 16.955 | XAMS | 825052 | |
21-Feb-2018 | 08:23:26 | 616 | 16.945 | XAMS | 821837 | |
21-Feb-2018 | 08:21:44 | 588 | 16.945 | XAMS | 819689 | |
21-Feb-2018 | 08:19:18 | 321 | 16.96 | XAMS | 815705 | |
21-Feb-2018 | 08:19:18 | 244 | 16.96 | XAMS | 815703 | |
21-Feb-2018 | 08:18:40 | 585 | 16.97 | XAMS | 814783 | |
21-Feb-2018 | 08:17:43 | 603 | 16.975 | XAMS | 813739 | |
21-Feb-2018 | 08:15:31 | 625 | 16.965 | XAMS | 810232 | |
21-Feb-2018 | 08:12:34 | 683 | 16.96 | XAMS | 806193 | |
21-Feb-2018 | 08:11:43 | 129 | 16.945 | XAMS | 804670 | |
21-Feb-2018 | 08:11:43 | 438 | 16.945 | XAMS | 804668 | |
21-Feb-2018 | 08:10:08 | 646 | 16.955 | XAMS | 802406 | |
21-Feb-2018 | 08:07:53 | 618 | 16.94 | XAMS | 798957 | |
21-Feb-2018 | 08:06:21 | 380 | 16.95 | XAMS | 796821 | |
21-Feb-2018 | 08:06:21 | 221 | 16.95 | XAMS | 796819 | |
21-Feb-2018 | 08:04:58 | 597 | 16.945 | XAMS | 794638 | |
21-Feb-2018 | 08:02:22 | 656 | 16.955 | XAMS | 790224 | |
21-Feb-2018 | 08:01:09 | 633 | 16.95 | XAMS | 788711 | |
21-Feb-2018 | 07:57:38 | 395 | 16.945 | XAMS | 782793 | |
21-Feb-2018 | 07:57:38 | 284 | 16.945 | XAMS | 782791 | |
21-Feb-2018 | 07:57:05 | 603 | 16.945 | XAMS | 781969 | |
21-Feb-2018 | 07:54:13 | 555 | 16.95 | XAMS | 776902 | |
21-Feb-2018 | 07:51:36 | 604 | 16.96 | XAMS | 773017 | |
21-Feb-2018 | 07:50:59 | 628 | 16.97 | XAMS | 772152 | |
21-Feb-2018 | 07:48:00 | 580 | 16.955 | XAMS | 766115 | |
21-Feb-2018 | 07:45:27 | 580 | 16.955 | XAMS | 762035 | |
21-Feb-2018 | 07:45:27 | 9 | 16.955 | XAMS | 762033 | |
21-Feb-2018 | 07:44:21 | 204 | 16.955 | XAMS | 760289 | |
21-Feb-2018 | 07:44:21 | 360 | 16.955 | XAMS | 760291 | |
21-Feb-2018 | 07:44:21 | 159 | 16.955 | XAMS | 760293 | |
21-Feb-2018 | 07:42:00 | 747 | 16.95 | XAMS | 756737 | |
21-Feb-2018 | 07:41:54 | 564 | 16.955 | XAMS | 756595 | |
21-Feb-2018 | 07:41:54 | 166 | 16.955 | XAMS | 756593 | |
21-Feb-2018 | 07:41:54 | 477 | 16.955 | XAMS | 756591 | |
21-Feb-2018 | 07:41:41 | 685 | 16.955 | XAMS | 756240 | |
21-Feb-2018 | 07:41:41 | 191 | 16.955 | XAMS | 756238 | |
21-Feb-2018 | 07:41:41 | 680 | 16.955 | XAMS | 756236 | |
21-Feb-2018 | 07:40:56 | 890 | 16.96 | XAMS | 755013 | |
21-Feb-2018 | 07:40:06 | 674 | 16.96 | XAMS | 753802 | |
21-Feb-2018 | 07:39:25 | 70 | 16.95 | XAMS | 752740 | |
21-Feb-2018 | 07:39:25 | 341 | 16.95 | XAMS | 752738 | |
21-Feb-2018 | 07:39:25 | 161 | 16.95 | XAMS | 752736 | |
21-Feb-2018 | 07:37:00 | 586 | 16.95 | XAMS | 748810 | |
21-Feb-2018 | 07:36:21 | 663 | 16.955 | XAMS | 747919 | |
21-Feb-2018 | 07:36:20 | 165 | 16.96 | XAMS | 747838 | |
21-Feb-2018 | 07:36:20 | 400 | 16.96 | XAMS | 747836 | |
21-Feb-2018 | 07:36:20 | 819 | 16.96 | XAMS | 747830 | |
21-Feb-2018 | 07:36:08 | 695 | 16.965 | XAMS | 747593 | |
21-Feb-2018 | 07:36:08 | 204 | 16.965 | XAMS | 747591 | |
21-Feb-2018 | 07:35:11 | 670 | 16.965 | XAMS | 745687 | |
21-Feb-2018 | 07:34:41 | 598 | 16.975 | XAMS | 744676 | |
21-Feb-2018 | 07:34:14 | 577 | 16.975 | XAMS | 744048 | |
21-Feb-2018 | 07:33:15 | 637 | 16.975 | XAMS | 742580 | |
21-Feb-2018 | 07:33:14 | 364 | 16.98 | XAMS | 742531 | |
21-Feb-2018 | 07:33:14 | 400 | 16.98 | XAMS | 742529 | |
21-Feb-2018 | 07:33:14 | 594 | 16.98 | XAMS | 742522 | |
21-Feb-2018 | 07:33:14 | 578 | 16.98 | XAMS | 742520 | |
21-Feb-2018 | 07:31:42 | 682 | 16.96 | XAMS | 739587 | |
21-Feb-2018 | 07:31:01 | 779 | 16.96 | XAMS | 738581 | |
21-Feb-2018 | 07:29:08 | 488 | 16.95 | XAMS | 735395 | |
21-Feb-2018 | 07:29:08 | 155 | 16.95 | XAMS | 735393 | |
21-Feb-2018 | 07:28:00 | 263 | 16.95 | XAMS | 733498 | |
21-Feb-2018 | 07:28:00 | 419 | 16.95 | XAMS | 733500 | |
21-Feb-2018 | 07:27:04 | 727 | 16.955 | XAMS | 732014 | |
21-Feb-2018 | 07:25:05 | 534 | 16.955 | XAMS | 728302 | |
21-Feb-2018 | 07:25:05 | 100 | 16.955 | XAMS | 728300 | |
21-Feb-2018 | 07:24:39 | 664 | 16.96 | XAMS | 727682 | |
21-Feb-2018 | 07:24:02 | 61 | 16.955 | XAMS | 726449 | |
21-Feb-2018 | 07:24:02 | 533 | 16.955 | XAMS | 726447 | |
21-Feb-2018 | 07:23:14 | 657 | 16.955 | XAMS | 725103 | |
21-Feb-2018 | 07:22:21 | 683 | 16.955 | XAMS | 723567 | |
21-Feb-2018 | 07:21:00 | 664 | 16.955 | XAMS | 721483 | |
21-Feb-2018 | 07:20:26 | 624 | 16.95 | XAMS | 720719 | |
21-Feb-2018 | 07:18:20 | 639 | 16.95 | XAMS | 716978 | |
21-Feb-2018 | 07:18:20 | 589 | 16.95 | XAMS | 716958 | |
21-Feb-2018 | 07:17:49 | 287 | 16.945 | XAMS | 715993 | |
21-Feb-2018 | 07:17:49 | 295 | 16.945 | XAMS | 715991 | |
21-Feb-2018 | 07:17:17 | 618 | 16.95 | XAMS | 715141 | |
21-Feb-2018 | 07:16:44 | 667 | 16.95 | XAMS | 714381 | |
21-Feb-2018 | 07:14:07 | 574 | 16.955 | XAMS | 710128 | |
21-Feb-2018 | 07:11:28 | 597 | 16.95 | XAMS | 705693 | |
21-Feb-2018 | 07:10:19 | 463 | 16.935 | XAMS | 703705 | |
21-Feb-2018 | 07:10:19 | 96 | 16.935 | XAMS | 703703 | |
21-Feb-2018 | 07:10:08 | 560 | 16.94 | XAMS | 703311 |