Last checked at 6 Mar 2018 17:08
6 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 207,944 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1485.0839 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,817,852 ordinary shares in treasury, and has 1,058,069,521 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 5,740,066 shares.
RELX NV announces that today it purchased through UBS Limited 185,145 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.6145 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,675,811 ordinary shares in treasury, and has 942,473,838 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 5,112,711 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: | 6 March 2018 |
Number of ordinary shares purchased: | 207,944 |
Volume weighted average price paid per share (p): | 1485.0839 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
06-Mar-2018 | 15:27:02 | 473 | 1483.00 | XLON | 1738868 | |
06-Mar-2018 | 15:27:02 | 680 | 1483.00 | XLON | 1738865 | |
06-Mar-2018 | 15:27:02 | 700 | 1483.00 | XLON | 1738863 | |
06-Mar-2018 | 15:27:02 | 932 | 1483.00 | XLON | 1738854 | |
06-Mar-2018 | 15:25:14 | 898 | 1482.50 | XLON | 1732374 | |
06-Mar-2018 | 15:24:56 | 884 | 1483.50 | XLON | 1731383 | |
06-Mar-2018 | 15:24:14 | 1,165 | 1483.50 | XLON | 1728068 | |
06-Mar-2018 | 15:24:14 | 182 | 1483.50 | XLON | 1728066 | |
06-Mar-2018 | 15:21:28 | 750 | 1483.50 | XLON | 1718009 | |
06-Mar-2018 | 15:21:28 | 92 | 1483.50 | XLON | 1718011 | |
06-Mar-2018 | 15:21:01 | 445 | 1483.50 | XLON | 1716030 | |
06-Mar-2018 | 15:20:50 | 557 | 1483.50 | XLON | 1715405 | |
06-Mar-2018 | 15:20:44 | 1,012 | 1484.00 | XLON | 1714926 | |
06-Mar-2018 | 15:19:03 | 1,009 | 1484.00 | XLON | 1708331 | |
06-Mar-2018 | 15:16:35 | 264 | 1484.00 | XLON | 1700406 | |
06-Mar-2018 | 15:16:35 | 601 | 1483.50 | XLON | 1700403 | |
06-Mar-2018 | 15:16:35 | 895 | 1484.00 | XLON | 1700400 | |
06-Mar-2018 | 15:16:35 | 542 | 1484.00 | XLON | 1700398 | |
06-Mar-2018 | 15:16:35 | 474 | 1484.00 | XLON | 1700396 | |
06-Mar-2018 | 15:13:57 | 1,383 | 1483.50 | XLON | 1691891 | |
06-Mar-2018 | 15:11:29 | 443 | 1483.50 | XLON | 1684258 | |
06-Mar-2018 | 15:11:29 | 535 | 1483.50 | XLON | 1684256 | |
06-Mar-2018 | 15:09:54 | 894 | 1483.50 | XLON | 1679893 | |
06-Mar-2018 | 15:08:44 | 971 | 1484.50 | XLON | 1676494 | |
06-Mar-2018 | 15:07:07 | 1,010 | 1484.50 | XLON | 1672097 | |
06-Mar-2018 | 15:06:20 | 939 | 1484.50 | XLON | 1670114 | |
06-Mar-2018 | 15:04:44 | 912 | 1485.00 | XLON | 1665892 | |
06-Mar-2018 | 15:01:58 | 977 | 1485.00 | XLON | 1657374 | |
06-Mar-2018 | 15:01:27 | 892 | 1485.00 | XLON | 1656173 | |
06-Mar-2018 | 14:59:13 | 942 | 1485.50 | XLON | 1647734 | |
06-Mar-2018 | 14:57:34 | 1,028 | 1487.00 | XLON | 1643077 | |
06-Mar-2018 | 14:56:33 | 952 | 1488.00 | XLON | 1640729 | |
06-Mar-2018 | 14:56:02 | 996 | 1488.50 | XLON | 1639597 | |
06-Mar-2018 | 14:52:59 | 790 | 1488.00 | XLON | 1632166 | |
06-Mar-2018 | 14:52:59 | 214 | 1488.00 | XLON | 1632164 | |
06-Mar-2018 | 14:52:59 | 48 | 1488.00 | XLON | 1632139 | |
06-Mar-2018 | 14:52:59 | 609 | 1488.00 | XLON | 1632137 | |
06-Mar-2018 | 14:52:59 | 750 | 1488.00 | XLON | 1632135 | |
06-Mar-2018 | 14:52:59 | 586 | 1488.00 | XLON | 1632124 | |
06-Mar-2018 | 14:52:59 | 1,914 | 1488.00 | XLON | 1632126 | |
06-Mar-2018 | 14:51:41 | 97 | 1488.00 | XLON | 1629036 | |
06-Mar-2018 | 14:51:41 | 482 | 1488.00 | XLON | 1629034 | |
06-Mar-2018 | 14:51:41 | 26 | 1488.00 | XLON | 1629032 | |
06-Mar-2018 | 14:50:31 | 750 | 1487.00 | XLON | 1626411 | |
06-Mar-2018 | 14:49:24 | 521 | 1487.00 | XLON | 1623512 | |
06-Mar-2018 | 14:49:24 | 671 | 1487.00 | XLON | 1623510 | |
06-Mar-2018 | 14:49:24 | 534 | 1487.00 | XLON | 1623506 | |
06-Mar-2018 | 14:49:24 | 100 | 1487.00 | XLON | 1623504 | |
06-Mar-2018 | 14:49:24 | 676 | 1487.00 | XLON | 1623502 | |
06-Mar-2018 | 14:41:17 | 840 | 1484.50 | XLON | 1605417 | |
06-Mar-2018 | 14:39:51 | 1,018 | 1485.00 | XLON | 1602304 | |
06-Mar-2018 | 14:37:56 | 1,014 | 1484.50 | XLON | 1597155 | |
06-Mar-2018 | 14:33:48 | 750 | 1485.50 | XLON | 1586447 | |
06-Mar-2018 | 14:33:48 | 837 | 1485.50 | XLON | 1586434 | |
06-Mar-2018 | 14:32:50 | 1,061 | 1486.00 | XLON | 1583566 | |
06-Mar-2018 | 14:32:50 | 187 | 1486.00 | XLON | 1583563 | |
06-Mar-2018 | 14:32:50 | 133 | 1486.50 | XLON | 1583559 | |
06-Mar-2018 | 14:32:50 | 409 | 1486.50 | XLON | 1583557 | |
06-Mar-2018 | 14:32:50 | 282 | 1486.50 | XLON | 1583555 | |
06-Mar-2018 | 14:32:50 | 218 | 1486.50 | XLON | 1583547 | |
06-Mar-2018 | 14:32:50 | 502 | 1486.50 | XLON | 1583545 | |
06-Mar-2018 | 14:32:50 | 20 | 1486.50 | XLON | 1583553 | |
06-Mar-2018 | 14:32:50 | 160 | 1486.50 | XLON | 1583549 | |
06-Mar-2018 | 14:32:50 | 925 | 1486.50 | XLON | 1583551 | |
06-Mar-2018 | 14:32:50 | 260 | 1486.50 | XLON | 1583543 | |
06-Mar-2018 | 14:31:36 | 420 | 1487.00 | XLON | 1580423 | |
06-Mar-2018 | 14:31:36 | 581 | 1487.00 | XLON | 1580421 | |
06-Mar-2018 | 14:27:28 | 14 | 1486.50 | XLON | 1569488 | |
06-Mar-2018 | 14:27:01 | 21 | 1486.50 | XLON | 1568123 | |
06-Mar-2018 | 14:26:21 | 655 | 1486.50 | XLON | 1566557 | |
06-Mar-2018 | 14:21:23 | 1,069 | 1486.50 | XLON | 1550586 | |
06-Mar-2018 | 14:21:07 | 1,178 | 1487.00 | XLON | 1549934 | |
06-Mar-2018 | 14:18:35 | 850 | 1487.00 | XLON | 1543287 | |
06-Mar-2018 | 14:12:02 | 951 | 1484.50 | XLON | 1528399 | |
06-Mar-2018 | 14:09:46 | 1 | 1484.00 | XLON | 1523191 | |
06-Mar-2018 | 14:09:43 | 916 | 1484.00 | XLON | 1522997 | |
06-Mar-2018 | 14:09:42 | 89 | 1484.00 | XLON | 1522977 | |
06-Mar-2018 | 14:08:58 | 877 | 1484.00 | XLON | 1521111 | |
06-Mar-2018 | 14:07:48 | 877 | 1484.00 | XLON | 1518272 | |
06-Mar-2018 | 14:04:05 | 203 | 1484.00 | XLON | 1508280 | |
06-Mar-2018 | 14:04:04 | 647 | 1484.00 | XLON | 1508266 | |
06-Mar-2018 | 14:03:20 | 786 | 1484.00 | XLON | 1505785 | |
06-Mar-2018 | 14:03:20 | 186 | 1484.00 | XLON | 1505783 | |
06-Mar-2018 | 14:01:08 | 785 | 1484.00 | XLON | 1499425 | |
06-Mar-2018 | 14:01:08 | 118 | 1484.00 | XLON | 1499423 | |
06-Mar-2018 | 14:00:00 | 428 | 1484.00 | XLON | 1492637 | |
06-Mar-2018 | 14:00:00 | 788 | 1484.00 | XLON | 1492635 | |
06-Mar-2018 | 14:00:00 | 801 | 1484.50 | XLON | 1492557 | |
06-Mar-2018 | 14:00:00 | 93 | 1484.50 | XLON | 1492555 | |
06-Mar-2018 | 14:00:00 | 914 | 1484.50 | XLON | 1492553 | |
06-Mar-2018 | 13:53:46 | 831 | 1484.00 | XLON | 1474162 | |
06-Mar-2018 | 13:51:06 | 881 | 1484.00 | XLON | 1467539 | |
06-Mar-2018 | 13:49:14 | 1,030 | 1484.50 | XLON | 1462059 | |
06-Mar-2018 | 13:48:17 | 1,026 | 1484.50 | XLON | 1459604 | |
06-Mar-2018 | 13:44:46 | 831 | 1484.50 | XLON | 1449362 | |
06-Mar-2018 | 13:43:05 | 878 | 1484.50 | XLON | 1444256 | |
06-Mar-2018 | 13:42:05 | 300 | 1484.00 | XLON | 1441837 | |
06-Mar-2018 | 13:42:05 | 55 | 1484.00 | XLON | 1441835 | |
06-Mar-2018 | 13:41:57 | 859 | 1484.50 | XLON | 1441337 | |
06-Mar-2018 | 13:39:06 | 761 | 1484.50 | XLON | 1433844 | |
06-Mar-2018 | 13:39:06 | 146 | 1484.50 | XLON | 1433836 | |
06-Mar-2018 | 13:37:01 | 206 | 1484.50 | XLON | 1428286 | |
06-Mar-2018 | 13:37:01 | 645 | 1484.50 | XLON | 1428278 | |
06-Mar-2018 | 13:36:58 | 272 | 1484.50 | XLON | 1428025 | |
06-Mar-2018 | 13:36:58 | 559 | 1484.50 | XLON | 1428021 | |
06-Mar-2018 | 13:36:36 | 93 | 1484.50 | XLON | 1426768 | |
06-Mar-2018 | 13:36:07 | 966 | 1485.00 | XLON | 1425713 | |
06-Mar-2018 | 13:34:11 | 169 | 1483.50 | XLON | 1419621 | |
06-Mar-2018 | 13:34:11 | 499 | 1483.50 | XLON | 1419619 | |
06-Mar-2018 | 13:34:11 | 288 | 1483.50 | XLON | 1419617 | |
06-Mar-2018 | 13:31:08 | 995 | 1484.50 | XLON | 1410004 | |
06-Mar-2018 | 13:30:40 | 886 | 1484.50 | XLON | 1407594 | |
06-Mar-2018 | 13:30:14 | 948 | 1485.00 | XLON | 1405986 | |
06-Mar-2018 | 13:26:30 | 734 | 1484.50 | XLON | 1395751 | |
06-Mar-2018 | 13:25:06 | 115 | 1484.50 | XLON | 1393192 | |
06-Mar-2018 | 13:23:06 | 1,012 | 1485.00 | XLON | 1389710 | |
06-Mar-2018 | 13:21:38 | 951 | 1485.50 | XLON | 1387136 | |
06-Mar-2018 | 13:19:58 | 929 | 1485.50 | XLON | 1383672 | |
06-Mar-2018 | 13:18:13 | 866 | 1485.50 | XLON | 1380590 | |
06-Mar-2018 | 13:15:03 | 998 | 1486.50 | XLON | 1374650 | |
06-Mar-2018 | 13:12:46 | 985 | 1487.00 | XLON | 1370821 | |
06-Mar-2018 | 13:12:46 | 972 | 1487.00 | XLON | 1370797 | |
06-Mar-2018 | 13:10:24 | 139 | 1486.50 | XLON | 1366570 | |
06-Mar-2018 | 13:10:24 | 177 | 1486.50 | XLON | 1366564 | |
06-Mar-2018 | 13:10:24 | 690 | 1486.50 | XLON | 1366566 | |
06-Mar-2018 | 13:07:23 | 329 | 1485.50 | XLON | 1361401 | |
06-Mar-2018 | 13:07:23 | 665 | 1485.50 | XLON | 1361399 | |
06-Mar-2018 | 13:05:07 | 923 | 1485.00 | XLON | 1357902 | |
06-Mar-2018 | 13:01:18 | 287 | 1483.50 | XLON | 1351725 | |
06-Mar-2018 | 13:01:18 | 121 | 1483.50 | XLON | 1351723 | |
06-Mar-2018 | 13:01:18 | 478 | 1483.50 | XLON | 1351727 | |
06-Mar-2018 | 12:58:13 | 923 | 1485.00 | XLON | 1345836 | |
06-Mar-2018 | 12:56:42 | 593 | 1486.00 | XLON | 1343511 | |
06-Mar-2018 | 12:56:42 | 274 | 1486.00 | XLON | 1343509 | |
06-Mar-2018 | 12:52:26 | 797 | 1485.00 | XLON | 1336038 | |
06-Mar-2018 | 12:52:25 | 224 | 1485.00 | XLON | 1335937 | |
06-Mar-2018 | 12:49:45 | 892 | 1486.00 | XLON | 1331059 | |
06-Mar-2018 | 12:49:11 | 983 | 1487.00 | XLON | 1330165 | |
06-Mar-2018 | 12:46:58 | 1,011 | 1486.00 | XLON | 1326408 | |
06-Mar-2018 | 12:45:39 | 279 | 1486.00 | XLON | 1324729 | |
06-Mar-2018 | 12:45:39 | 741 | 1486.00 | XLON | 1324731 | |
06-Mar-2018 | 12:39:20 | 1,014 | 1485.00 | XLON | 1316047 | |
06-Mar-2018 | 12:37:06 | 922 | 1485.00 | XLON | 1313184 | |
06-Mar-2018 | 12:34:55 | 135 | 1485.00 | XLON | 1310181 | |
06-Mar-2018 | 12:34:21 | 828 | 1485.00 | XLON | 1309355 | |
06-Mar-2018 | 12:31:10 | 301 | 1485.00 | XLON | 1305297 | |
06-Mar-2018 | 12:31:10 | 201 | 1485.00 | XLON | 1305295 | |
06-Mar-2018 | 12:31:10 | 279 | 1485.00 | XLON | 1305289 | |
06-Mar-2018 | 12:30:59 | 48 | 1485.00 | XLON | 1305050 | |
06-Mar-2018 | 12:29:48 | 912 | 1486.00 | XLON | 1303428 | |
06-Mar-2018 | 12:29:48 | 17 | 1486.00 | XLON | 1303420 | |
06-Mar-2018 | 12:28:56 | 982 | 1486.50 | XLON | 1302269 | |
06-Mar-2018 | 12:28:18 | 1,047 | 1486.50 | XLON | 1301297 | |
06-Mar-2018 | 12:21:10 | 742 | 1483.50 | XLON | 1292603 | |
06-Mar-2018 | 12:21:10 | 222 | 1483.50 | XLON | 1292601 | |
06-Mar-2018 | 12:21:10 | 1,012 | 1483.50 | XLON | 1292599 | |
06-Mar-2018 | 12:12:07 | 970 | 1482.00 | XLON | 1281843 | |
06-Mar-2018 | 12:09:35 | 895 | 1482.50 | XLON | 1278676 | |
06-Mar-2018 | 12:04:51 | 852 | 1482.00 | XLON | 1273263 | |
06-Mar-2018 | 12:00:51 | 809 | 1481.50 | XLON | 1268359 | |
06-Mar-2018 | 12:00:51 | 212 | 1481.50 | XLON | 1268357 | |
06-Mar-2018 | 11:59:48 | 858 | 1481.50 | XLON | 1266947 | |
06-Mar-2018 | 11:57:33 | 852 | 1481.00 | XLON | 1264398 | |
06-Mar-2018 | 11:50:34 | 956 | 1482.50 | XLON | 1255683 | |
06-Mar-2018 | 11:47:23 | 1,033 | 1482.50 | XLON | 1252333 | |
06-Mar-2018 | 11:45:55 | 246 | 1482.50 | XLON | 1250692 | |
06-Mar-2018 | 11:45:55 | 755 | 1482.50 | XLON | 1250690 | |
06-Mar-2018 | 11:43:43 | 897 | 1483.00 | XLON | 1248554 | |
06-Mar-2018 | 11:43:38 | 999 | 1483.50 | XLON | 1248389 | |
06-Mar-2018 | 11:43:38 | 1,059 | 1483.50 | XLON | 1248387 | |
06-Mar-2018 | 11:40:55 | 1,278 | 1484.00 | XLON | 1245359 | |
06-Mar-2018 | 11:36:38 | 997 | 1483.50 | XLON | 1240695 | |
06-Mar-2018 | 11:31:47 | 980 | 1483.50 | XLON | 1234956 | |
06-Mar-2018 | 11:24:49 | 950 | 1483.50 | XLON | 1226705 | |
06-Mar-2018 | 11:17:36 | 841 | 1483.50 | XLON | 1219236 | |
06-Mar-2018 | 11:14:45 | 1,033 | 1482.00 | XLON | 1215829 | |
06-Mar-2018 | 11:14:09 | 888 | 1482.00 | XLON | 1214957 | |
06-Mar-2018 | 11:09:32 | 911 | 1481.00 | XLON | 1209529 | |
06-Mar-2018 | 11:07:09 | 959 | 1482.00 | XLON | 1207174 | |
06-Mar-2018 | 11:06:19 | 836 | 1482.50 | XLON | 1206227 | |
06-Mar-2018 | 11:02:34 | 839 | 1481.50 | XLON | 1202244 | |
06-Mar-2018 | 11:02:07 | 1,013 | 1483.00 | XLON | 1200642 | |
06-Mar-2018 | 10:59:20 | 920 | 1483.00 | XLON | 1197723 | |
06-Mar-2018 | 10:56:47 | 861 | 1483.50 | XLON | 1194250 | |
06-Mar-2018 | 10:55:26 | 901 | 1483.50 | XLON | 1192926 | |
06-Mar-2018 | 10:50:58 | 621 | 1483.50 | XLON | 1187808 | |
06-Mar-2018 | 10:50:58 | 279 | 1483.50 | XLON | 1187804 | |
06-Mar-2018 | 10:49:50 | 74 | 1483.50 | XLON | 1186627 | |
06-Mar-2018 | 10:49:50 | 790 | 1483.50 | XLON | 1186629 | |
06-Mar-2018 | 10:49:50 | 172 | 1483.50 | XLON | 1186625 | |
06-Mar-2018 | 10:49:37 | 279 | 1483.50 | XLON | 1186311 | |
06-Mar-2018 | 10:48:26 | 531 | 1483.50 | XLON | 1185100 | |
06-Mar-2018 | 10:43:39 | 984 | 1484.00 | XLON | 1179381 | |
06-Mar-2018 | 10:40:04 | 1,012 | 1485.50 | XLON | 1174079 | |
06-Mar-2018 | 10:38:06 | 878 | 1486.50 | XLON | 1171852 | |
06-Mar-2018 | 10:35:58 | 767 | 1486.50 | XLON | 1169196 | |
06-Mar-2018 | 10:35:58 | 260 | 1486.50 | XLON | 1169194 | |
06-Mar-2018 | 10:30:23 | 512 | 1488.00 | XLON | 1162760 | |
06-Mar-2018 | 10:30:23 | 503 | 1488.00 | XLON | 1162762 | |
06-Mar-2018 | 10:26:42 | 872 | 1488.00 | XLON | 1158206 | |
06-Mar-2018 | 10:23:37 | 952 | 1488.00 | XLON | 1154483 | |
06-Mar-2018 | 10:23:21 | 940 | 1488.00 | XLON | 1154042 | |
06-Mar-2018 | 10:23:21 | 341 | 1488.00 | XLON | 1154040 | |
06-Mar-2018 | 10:23:21 | 279 | 1488.00 | XLON | 1154034 | |
06-Mar-2018 | 10:23:03 | 447 | 1488.00 | XLON | 1153592 | |
06-Mar-2018 | 10:16:59 | 362 | 1487.00 | XLON | 1145528 | |
06-Mar-2018 | 10:16:59 | 885 | 1487.00 | XLON | 1145500 | |
06-Mar-2018 | 10:08:56 | 26 | 1485.50 | XLON | 1135619 | |
06-Mar-2018 | 10:08:56 | 913 | 1485.50 | XLON | 1135621 | |
06-Mar-2018 | 10:06:03 | 836 | 1484.50 | XLON | 1131826 | |
06-Mar-2018 | 10:01:58 | 935 | 1484.50 | XLON | 1126988 | |
06-Mar-2018 | 10:00:10 | 950 | 1485.50 | XLON | 1124940 | |
06-Mar-2018 | 09:59:25 | 1,005 | 1486.00 | XLON | 1124048 | |
06-Mar-2018 | 09:54:03 | 1,027 | 1486.00 | XLON | 1118094 | |
06-Mar-2018 | 09:50:47 | 499 | 1485.50 | XLON | 1114138 | |
06-Mar-2018 | 09:50:47 | 477 | 1485.50 | XLON | 1114134 | |
06-Mar-2018 | 09:47:21 | 972 | 1486.00 | XLON | 1110327 | |
06-Mar-2018 | 09:45:29 | 609 | 1487.00 | XLON | 1108367 | |
06-Mar-2018 | 09:45:29 | 302 | 1487.00 | XLON | 1108365 | |
06-Mar-2018 | 09:44:45 | 906 | 1487.00 | XLON | 1107463 | |
06-Mar-2018 | 09:44:45 | 886 | 1487.50 | XLON | 1107461 | |
06-Mar-2018 | 09:38:04 | 947 | 1486.50 | XLON | 1097225 | |
06-Mar-2018 | 09:37:19 | 903 | 1486.50 | XLON | 1096360 | |
06-Mar-2018 | 09:36:09 | 1,128 | 1486.50 | XLON | 1094832 | |
06-Mar-2018 | 09:32:23 | 940 | 1485.00 | XLON | 1090305 | |
06-Mar-2018 | 09:27:44 | 1,005 | 1484.00 | XLON | 1085669 | |
06-Mar-2018 | 09:25:36 | 811 | 1483.50 | XLON | 1083373 | |
06-Mar-2018 | 09:25:36 | 18 | 1483.50 | XLON | 1083371 | |
06-Mar-2018 | 09:23:22 | 849 | 1482.50 | XLON | 1080967 | |
06-Mar-2018 | 09:20:42 | 47 | 1483.50 | XLON | 1077795 | |
06-Mar-2018 | 09:20:42 | 750 | 1483.50 | XLON | 1077793 | |
06-Mar-2018 | 09:20:42 | 215 | 1483.50 | XLON | 1077790 | |
06-Mar-2018 | 09:16:45 | 976 | 1484.00 | XLON | 1073318 | |
06-Mar-2018 | 09:13:42 | 148 | 1484.50 | XLON | 1069742 | |
06-Mar-2018 | 09:13:42 | 824 | 1484.50 | XLON | 1069740 | |
06-Mar-2018 | 09:09:39 | 780 | 1483.50 | XLON | 1065024 | |
06-Mar-2018 | 09:09:39 | 248 | 1483.50 | XLON | 1065022 | |
06-Mar-2018 | 09:07:17 | 1,003 | 1483.50 | XLON | 1062346 | |
06-Mar-2018 | 09:03:39 | 891 | 1484.00 | XLON | 1057557 | |
06-Mar-2018 | 09:01:46 | 923 | 1485.00 | XLON | 1055210 | |
06-Mar-2018 | 09:00:46 | 626 | 1486.00 | XLON | 1053797 | |
06-Mar-2018 | 09:00:46 | 323 | 1486.00 | XLON | 1053799 | |
06-Mar-2018 | 08:56:09 | 873 | 1485.00 | XLON | 1046350 | |
06-Mar-2018 | 08:50:57 | 1,017 | 1483.50 | XLON | 1037608 | |
06-Mar-2018 | 08:48:01 | 907 | 1483.50 | XLON | 1033196 | |
06-Mar-2018 | 08:44:57 | 550 | 1484.50 | XLON | 1027909 | |
06-Mar-2018 | 08:44:57 | 452 | 1484.50 | XLON | 1027907 | |
06-Mar-2018 | 08:44:01 | 1,019 | 1484.50 | XLON | 1026335 | |
06-Mar-2018 | 08:40:49 | 700 | 1485.00 | XLON | 1020798 | |
06-Mar-2018 | 08:40:49 | 23 | 1485.00 | XLON | 1020802 | |
06-Mar-2018 | 08:40:49 | 202 | 1485.00 | XLON | 1020800 | |
06-Mar-2018 | 08:40:49 | 84 | 1484.00 | XLON | 1020796 | |
06-Mar-2018 | 08:40:49 | 1,014 | 1485.00 | XLON | 1020794 | |
06-Mar-2018 | 08:35:29 | 831 | 1485.00 | XLON | 1010353 | |
06-Mar-2018 | 08:33:40 | 293 | 1484.00 | XLON | 1006324 | |
06-Mar-2018 | 08:33:40 | 544 | 1484.00 | XLON | 1006322 | |
06-Mar-2018 | 08:31:23 | 983 | 1485.00 | XLON | 1002768 | |
06-Mar-2018 | 08:29:58 | 844 | 1485.50 | XLON | 1000299 | |
06-Mar-2018 | 08:24:48 | 974 | 1486.50 | XLON | 991932 | |
06-Mar-2018 | 08:22:46 | 1,025 | 1487.00 | XLON | 988862 | |
06-Mar-2018 | 08:20:58 | 947 | 1487.50 | XLON | 985852 | |
06-Mar-2018 | 08:16:17 | 753 | 1486.50 | XLON | 977488 | |
06-Mar-2018 | 08:16:17 | 194 | 1486.50 | XLON | 977486 | |
06-Mar-2018 | 08:12:05 | 981 | 1487.50 | XLON | 970755 | |
06-Mar-2018 | 08:07:34 | 975 | 1488.50 | XLON | 963138 | |
06-Mar-2018 | 08:04:50 | 855 | 1489.00 | XLON | 958752 | |
06-Mar-2018 | 08:04:50 | 46 | 1489.00 | XLON | 958750 | |
06-Mar-2018 | 08:04:38 | 300 | 1489.50 | XLON | 958418 | |
06-Mar-2018 | 08:04:38 | 399 | 1489.50 | XLON | 958420 | |
06-Mar-2018 | 08:04:38 | 158 | 1489.50 | XLON | 958416 | |
06-Mar-2018 | 08:04:20 | 126 | 1490.00 | XLON | 957980 | |
06-Mar-2018 | 08:04:20 | 808 | 1490.00 | XLON | 957978 | |
06-Mar-2018 | 08:03:49 | 1,014 | 1490.00 | XLON | 956014 | |
06-Mar-2018 | 08:01:28 | 895 | 1490.50 | XLON | 951811 | |
06-Mar-2018 | 07:54:05 | 808 | 1489.00 | XLON | 934283 | |
06-Mar-2018 | 07:54:05 | 171 | 1489.00 | XLON | 934281 | |
06-Mar-2018 | 07:49:47 | 464 | 1488.50 | XLON | 924925 | |
06-Mar-2018 | 07:49:47 | 500 | 1488.50 | XLON | 924923 | |
06-Mar-2018 | 07:47:45 | 937 | 1488.50 | XLON | 920103 | |
06-Mar-2018 | 07:45:07 | 920 | 1486.50 | XLON | 914481 | |
06-Mar-2018 | 07:43:34 | 488 | 1486.50 | XLON | 910526 | |
06-Mar-2018 | 07:43:34 | 210 | 1486.50 | XLON | 910524 | |
06-Mar-2018 | 07:42:41 | 100 | 1486.50 | XLON | 908246 | |
06-Mar-2018 | 07:42:41 | 208 | 1486.50 | XLON | 908244 | |
06-Mar-2018 | 07:41:54 | 118 | 1486.50 | XLON | 906669 | |
06-Mar-2018 | 07:41:54 | 800 | 1486.50 | XLON | 906667 | |
06-Mar-2018 | 07:40:24 | 19 | 1487.00 | XLON | 903453 | |
06-Mar-2018 | 07:40:24 | 927 | 1487.00 | XLON | 903451 | |
06-Mar-2018 | 07:35:01 | 813 | 1483.50 | XLON | 891262 | |
06-Mar-2018 | 07:35:01 | 93 | 1483.50 | XLON | 891257 | |
06-Mar-2018 | 07:34:54 | 437 | 1484.00 | XLON | 890950 | |
06-Mar-2018 | 07:34:54 | 440 | 1484.00 | XLON | 890948 | |
06-Mar-2018 | 07:31:35 | 940 | 1485.00 | XLON | 883510 | |
06-Mar-2018 | 07:29:12 | 501 | 1485.00 | XLON | 877956 | |
06-Mar-2018 | 07:29:12 | 459 | 1485.00 | XLON | 877954 | |
06-Mar-2018 | 07:28:14 | 1,014 | 1485.00 | XLON | 876192 | |
06-Mar-2018 | 07:26:44 | 839 | 1485.50 | XLON | 873392 | |
06-Mar-2018 | 07:26:01 | 1,038 | 1485.50 | XLON | 871899 | |
06-Mar-2018 | 07:21:41 | 853 | 1484.00 | XLON | 861672 | |
06-Mar-2018 | 07:19:34 | 16 | 1483.50 | XLON | 856557 | |
06-Mar-2018 | 07:19:34 | 928 | 1483.50 | XLON | 856555 | |
06-Mar-2018 | 07:16:52 | 902 | 1484.00 | XLON | 850274 | |
06-Mar-2018 | 07:15:41 | 891 | 1485.00 | XLON | 847400 | |
06-Mar-2018 | 07:15:41 | 1,012 | 1485.00 | XLON | 847398 | |
06-Mar-2018 | 07:15:41 | 7 | 1485.00 | XLON | 847396 | |
06-Mar-2018 | 07:14:38 | 882 | 1484.50 | XLON | 844601 | |
06-Mar-2018 | 07:14:15 | 921 | 1485.00 | XLON | 843530 | |
06-Mar-2018 | 07:13:02 | 853 | 1484.50 | XLON | 839963 | |
06-Mar-2018 | 07:11:39 | 913 | 1485.50 | XLON | 836614 | |
06-Mar-2018 | 07:11:39 | 997 | 1485.50 | XLON | 836612 | |
06-Mar-2018 | 07:10:51 | 259 | 1486.00 | XLON | 834532 | |
06-Mar-2018 | 07:10:51 | 678 | 1486.00 | XLON | 834530 | |
06-Mar-2018 | 07:09:11 | 29 | 1485.50 | XLON | 830447 | |
06-Mar-2018 | 07:09:11 | 860 | 1485.50 | XLON | 830445 | |
06-Mar-2018 | 07:04:54 | 1 | 1484.50 | XLON | 816849 | |
06-Mar-2018 | 07:04:54 | 905 | 1484.50 | XLON | 816847 | |
06-Mar-2018 | 07:03:27 | 1,034 | 1482.00 | XLON | 813777 |
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: | 6 March 2018 |
Number of ordinary shares purchased: | 185,145 |
Volume weighted average price paid per share (€): | 16.6145 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
06-Mar-2018 | 15:27:04 | 74 | 16.555 | XAMS | 1739068 | |
06-Mar-2018 | 15:27:04 | 500 | 16.555 | XAMS | 1739066 | |
06-Mar-2018 | 15:27:04 | 303 | 16.555 | XAMS | 1739064 | |
06-Mar-2018 | 15:27:04 | 502 | 16.555 | XAMS | 1739062 | |
06-Mar-2018 | 15:27:04 | 400 | 16.555 | XAMS | 1739060 | |
06-Mar-2018 | 15:27:04 | 372 | 16.555 | XAMS | 1739058 | |
06-Mar-2018 | 15:27:04 | 400 | 16.555 | XAMS | 1739056 | |
06-Mar-2018 | 15:27:04 | 303 | 16.555 | XAMS | 1739054 | |
06-Mar-2018 | 15:25:58 | 53 | 16.555 | XAMS | 1735111 | |
06-Mar-2018 | 15:25:58 | 303 | 16.555 | XAMS | 1735113 | |
06-Mar-2018 | 15:25:58 | 173 | 16.555 | XAMS | 1735115 | |
06-Mar-2018 | 15:25:58 | 162 | 16.555 | XAMS | 1735117 | |
06-Mar-2018 | 15:25:58 | 131 | 16.555 | XAMS | 1735109 | |
06-Mar-2018 | 15:24:23 | 202 | 16.545 | XAMS | 1728682 | |
06-Mar-2018 | 15:24:23 | 398 | 16.545 | XAMS | 1728680 | |
06-Mar-2018 | 15:24:23 | 65 | 16.545 | XAMS | 1728678 | |
06-Mar-2018 | 15:23:25 | 624 | 16.55 | XAMS | 1725151 | |
06-Mar-2018 | 15:23:25 | 194 | 16.55 | XAMS | 1725149 | |
06-Mar-2018 | 15:22:43 | 955 | 16.55 | XAMS | 1722722 | |
06-Mar-2018 | 15:20:44 | 792 | 16.555 | XAMS | 1714932 | |
06-Mar-2018 | 15:20:44 | 985 | 16.555 | XAMS | 1714930 | |
06-Mar-2018 | 15:20:36 | 860 | 16.56 | XAMS | 1714564 | |
06-Mar-2018 | 15:20:36 | 198 | 16.56 | XAMS | 1714562 | |
06-Mar-2018 | 15:18:46 | 1001 | 16.56 | XAMS | 1707631 | |
06-Mar-2018 | 15:16:35 | 771 | 16.56 | XAMS | 1700394 | |
06-Mar-2018 | 15:13:57 | 735 | 16.555 | XAMS | 1691895 | |
06-Mar-2018 | 15:13:57 | 187 | 16.555 | XAMS | 1691893 | |
06-Mar-2018 | 15:13:51 | 545 | 16.555 | XAMS | 1691488 | |
06-Mar-2018 | 15:11:29 | 375 | 16.56 | XAMS | 1684254 | |
06-Mar-2018 | 15:11:29 | 408 | 16.56 | XAMS | 1684252 | |
06-Mar-2018 | 15:11:29 | 807 | 16.56 | XAMS | 1684250 | |
06-Mar-2018 | 15:08:44 | 680 | 16.57 | XAMS | 1676492 | |
06-Mar-2018 | 15:07:11 | 636 | 16.575 | XAMS | 1672323 | |
06-Mar-2018 | 15:07:11 | 104 | 16.575 | XAMS | 1672325 | |
06-Mar-2018 | 15:07:11 | 726 | 16.575 | XAMS | 1672297 | |
06-Mar-2018 | 15:05:25 | 826 | 16.585 | XAMS | 1667669 | |
06-Mar-2018 | 15:03:34 | 779 | 16.6 | XAMS | 1661890 | |
06-Mar-2018 | 15:02:32 | 780 | 16.595 | XAMS | 1659080 | |
06-Mar-2018 | 15:01:15 | 289 | 16.595 | XAMS | 1655322 | |
06-Mar-2018 | 15:01:15 | 519 | 16.595 | XAMS | 1655291 | |
06-Mar-2018 | 14:59:54 | 72 | 16.605 | XAMS | 1650815 | |
06-Mar-2018 | 14:59:54 | 468 | 16.605 | XAMS | 1650813 | |
06-Mar-2018 | 14:59:54 | 200 | 16.605 | XAMS | 1650811 | |
06-Mar-2018 | 14:59:13 | 684 | 16.61 | XAMS | 1647738 | |
06-Mar-2018 | 14:57:34 | 509 | 16.63 | XAMS | 1643069 | |
06-Mar-2018 | 14:57:18 | 220 | 16.63 | XAMS | 1642475 | |
06-Mar-2018 | 14:56:12 | 764 | 16.64 | XAMS | 1639986 | |
06-Mar-2018 | 14:55:18 | 772 | 16.635 | XAMS | 1637942 | |
06-Mar-2018 | 14:52:59 | 315 | 16.64 | XAMS | 1632132 | |
06-Mar-2018 | 14:52:59 | 400 | 16.64 | XAMS | 1632128 | |
06-Mar-2018 | 14:52:59 | 25 | 16.645 | XAMS | 1632118 | |
06-Mar-2018 | 14:52:59 | 723 | 16.645 | XAMS | 1632116 | |
06-Mar-2018 | 14:52:27 | 714 | 16.645 | XAMS | 1630676 | |
06-Mar-2018 | 14:51:16 | 1093 | 16.645 | XAMS | 1628247 | |
06-Mar-2018 | 14:47:06 | 724 | 16.635 | XAMS | 1618381 | |
06-Mar-2018 | 14:46:06 | 767 | 16.625 | XAMS | 1616225 | |
06-Mar-2018 | 14:45:36 | 745 | 16.625 | XAMS | 1615134 | |
06-Mar-2018 | 14:42:57 | 828 | 16.61 | XAMS | 1608854 | |
06-Mar-2018 | 14:41:27 | 278 | 16.61 | XAMS | 1605837 | |
06-Mar-2018 | 14:41:27 | 502 | 16.61 | XAMS | 1605835 | |
06-Mar-2018 | 14:40:39 | 789 | 16.61 | XAMS | 1604070 | |
06-Mar-2018 | 14:40:00 | 745 | 16.61 | XAMS | 1602624 | |
06-Mar-2018 | 14:37:07 | 675 | 16.61 | XAMS | 1594892 | |
06-Mar-2018 | 14:35:36 | 752 | 16.61 | XAMS | 1591119 | |
06-Mar-2018 | 14:34:00 | 354 | 16.615 | XAMS | 1587153 | |
06-Mar-2018 | 14:34:00 | 364 | 16.615 | XAMS | 1587151 | |
06-Mar-2018 | 14:33:48 | 407 | 16.62 | XAMS | 1586428 | |
06-Mar-2018 | 14:33:48 | 408 | 16.62 | XAMS | 1586426 | |
06-Mar-2018 | 14:33:02 | 891 | 16.625 | XAMS | 1584323 | |
06-Mar-2018 | 14:32:50 | 1021 | 16.63 | XAMS | 1583578 | |
06-Mar-2018 | 14:29:54 | 482 | 16.63 | XAMS | 1575933 | |
06-Mar-2018 | 14:29:54 | 462 | 16.63 | XAMS | 1575931 | |
06-Mar-2018 | 14:24:04 | 733 | 16.635 | XAMS | 1558431 | |
06-Mar-2018 | 14:23:35 | 400 | 16.64 | XAMS | 1556846 | |
06-Mar-2018 | 14:23:35 | 298 | 16.64 | XAMS | 1556844 | |
06-Mar-2018 | 14:21:10 | 769 | 16.645 | XAMS | 1550083 | |
06-Mar-2018 | 14:21:10 | 12 | 16.645 | XAMS | 1550081 | |
06-Mar-2018 | 14:20:55 | 741 | 16.65 | XAMS | 1549338 | |
06-Mar-2018 | 14:20:07 | 781 | 16.65 | XAMS | 1546970 | |
06-Mar-2018 | 14:18:49 | 73 | 16.645 | XAMS | 1543795 | |
06-Mar-2018 | 14:18:49 | 857 | 16.645 | XAMS | 1543793 | |
06-Mar-2018 | 14:18:35 | 739 | 16.65 | XAMS | 1543285 | |
06-Mar-2018 | 14:17:51 | 6 | 16.645 | XAMS | 1541368 | |
06-Mar-2018 | 14:17:51 | 400 | 16.645 | XAMS | 1541366 | |
06-Mar-2018 | 14:17:51 | 500 | 16.645 | XAMS | 1541364 | |
06-Mar-2018 | 14:12:55 | 739 | 16.615 | XAMS | 1530328 | |
06-Mar-2018 | 14:12:02 | 791 | 16.615 | XAMS | 1528394 | |
06-Mar-2018 | 14:08:15 | 800 | 16.615 | XAMS | 1519217 | |
06-Mar-2018 | 14:07:48 | 80 | 16.615 | XAMS | 1518270 | |
06-Mar-2018 | 14:07:48 | 609 | 16.615 | XAMS | 1518268 | |
06-Mar-2018 | 14:06:38 | 745 | 16.61 | XAMS | 1515555 | |
06-Mar-2018 | 14:05:04 | 761 | 16.61 | XAMS | 1511736 | |
06-Mar-2018 | 14:04:21 | 6 | 16.61 | XAMS | 1509679 | |
06-Mar-2018 | 14:04:21 | 441 | 16.61 | XAMS | 1509677 | |
06-Mar-2018 | 14:04:21 | 308 | 16.61 | XAMS | 1509675 | |
06-Mar-2018 | 14:03:37 | 692 | 16.61 | XAMS | 1506707 | |
06-Mar-2018 | 14:00:00 | 539 | 16.625 | XAMS | 1492549 | |
06-Mar-2018 | 14:00:00 | 267 | 16.625 | XAMS | 1492551 | |
06-Mar-2018 | 13:59:43 | 723 | 16.63 | XAMS | 1490999 | |
06-Mar-2018 | 13:58:59 | 809 | 16.63 | XAMS | 1488635 | |
06-Mar-2018 | 13:57:40 | 762 | 16.63 | XAMS | 1485772 | |
06-Mar-2018 | 13:55:07 | 739 | 16.625 | XAMS | 1477704 | |
06-Mar-2018 | 13:53:46 | 837 | 16.615 | XAMS | 1474156 | |
06-Mar-2018 | 13:53:06 | 710 | 16.62 | XAMS | 1472365 | |
06-Mar-2018 | 13:53:06 | 26 | 16.62 | XAMS | 1472363 | |
06-Mar-2018 | 13:48:12 | 687 | 16.625 | XAMS | 1459287 | |
06-Mar-2018 | 13:45:43 | 817 | 16.615 | XAMS | 1452792 | |
06-Mar-2018 | 13:44:46 | 672 | 16.63 | XAMS | 1449364 | |
06-Mar-2018 | 13:43:33 | 803 | 16.63 | XAMS | 1445724 | |
06-Mar-2018 | 13:42:02 | 334 | 16.62 | XAMS | 1441619 | |
06-Mar-2018 | 13:42:02 | 378 | 16.62 | XAMS | 1441617 | |
06-Mar-2018 | 13:41:53 | 737 | 16.625 | XAMS | 1441238 | |
06-Mar-2018 | 13:39:06 | 762 | 16.62 | XAMS | 1433832 | |
06-Mar-2018 | 13:36:58 | 748 | 16.625 | XAMS | 1428018 | |
06-Mar-2018 | 13:36:07 | 819 | 16.63 | XAMS | 1425711 | |
06-Mar-2018 | 13:33:23 | 814 | 16.615 | XAMS | 1417293 | |
06-Mar-2018 | 13:32:17 | 465 | 16.615 | XAMS | 1413984 | |
06-Mar-2018 | 13:32:17 | 100 | 16.615 | XAMS | 1413982 | |
06-Mar-2018 | 13:32:17 | 222 | 16.615 | XAMS | 1413980 | |
06-Mar-2018 | 13:31:08 | 704 | 16.625 | XAMS | 1409999 | |
06-Mar-2018 | 13:31:05 | 667 | 16.63 | XAMS | 1409652 | |
06-Mar-2018 | 13:30:40 | 758 | 16.635 | XAMS | 1407592 | |
06-Mar-2018 | 13:26:30 | 732 | 16.62 | XAMS | 1395753 | |
06-Mar-2018 | 13:24:08 | 312 | 16.62 | XAMS | 1391468 | |
06-Mar-2018 | 13:24:08 | 428 | 16.62 | XAMS | 1391466 | |
06-Mar-2018 | 13:22:41 | 531 | 16.63 | XAMS | 1388981 | |
06-Mar-2018 | 13:22:38 | 28 | 16.63 | XAMS | 1388821 | |
06-Mar-2018 | 13:22:38 | 253 | 16.63 | XAMS | 1388819 | |
06-Mar-2018 | 13:21:38 | 681 | 16.635 | XAMS | 1387121 | |
06-Mar-2018 | 13:19:11 | 28 | 16.635 | XAMS | 1382294 | |
06-Mar-2018 | 13:19:11 | 547 | 16.635 | XAMS | 1382296 | |
06-Mar-2018 | 13:19:06 | 210 | 16.635 | XAMS | 1382127 | |
06-Mar-2018 | 13:15:49 | 296 | 16.645 | XAMS | 1375978 | |
06-Mar-2018 | 13:15:49 | 400 | 16.645 | XAMS | 1375976 | |
06-Mar-2018 | 13:15:49 | 70 | 16.645 | XAMS | 1375974 | |
06-Mar-2018 | 13:13:07 | 766 | 16.645 | XAMS | 1371683 | |
06-Mar-2018 | 13:12:46 | 790 | 16.65 | XAMS | 1370787 | |
06-Mar-2018 | 13:10:24 | 758 | 16.64 | XAMS | 1366559 | |
06-Mar-2018 | 13:07:23 | 723 | 16.63 | XAMS | 1361397 | |
06-Mar-2018 | 13:05:07 | 737 | 16.625 | XAMS | 1357900 | |
06-Mar-2018 | 13:01:08 | 792 | 16.61 | XAMS | 1351319 | |
06-Mar-2018 | 12:59:03 | 719 | 16.625 | XAMS | 1347282 | |
06-Mar-2018 | 12:56:42 | 736 | 16.635 | XAMS | 1343507 | |
06-Mar-2018 | 12:56:42 | 17 | 16.635 | XAMS | 1343505 | |
06-Mar-2018 | 12:53:49 | 798 | 16.625 | XAMS | 1338695 | |
06-Mar-2018 | 12:51:51 | 28 | 16.625 | XAMS | 1334998 | |
06-Mar-2018 | 12:51:51 | 400 | 16.625 | XAMS | 1334996 | |
06-Mar-2018 | 12:51:51 | 300 | 16.625 | XAMS | 1334980 | |
06-Mar-2018 | 12:49:45 | 704 | 16.64 | XAMS | 1331044 | |
06-Mar-2018 | 12:49:11 | 736 | 16.65 | XAMS | 1330155 | |
06-Mar-2018 | 12:46:58 | 691 | 16.64 | XAMS | 1326406 | |
06-Mar-2018 | 12:45:08 | 673 | 16.645 | XAMS | 1323908 | |
06-Mar-2018 | 12:42:25 | 511 | 16.625 | XAMS | 1320197 | |
06-Mar-2018 | 12:42:25 | 300 | 16.625 | XAMS | 1320195 | |
06-Mar-2018 | 12:40:36 | 791 | 16.625 | XAMS | 1317661 | |
06-Mar-2018 | 12:39:20 | 776 | 16.625 | XAMS | 1316043 | |
06-Mar-2018 | 12:37:24 | 803 | 16.62 | XAMS | 1313607 | |
06-Mar-2018 | 12:35:30 | 797 | 16.625 | XAMS | 1311183 | |
06-Mar-2018 | 12:29:57 | 752 | 16.625 | XAMS | 1303565 | |
06-Mar-2018 | 12:28:59 | 690 | 16.635 | XAMS | 1302297 | |
06-Mar-2018 | 12:28:56 | 774 | 16.64 | XAMS | 1302262 | |
06-Mar-2018 | 12:25:03 | 792 | 16.615 | XAMS | 1297145 | |
06-Mar-2018 | 12:21:10 | 718 | 16.61 | XAMS | 1292597 | |
06-Mar-2018 | 12:16:55 | 801 | 16.6 | XAMS | 1287344 | |
06-Mar-2018 | 12:12:07 | 439 | 16.59 | XAMS | 1281847 | |
06-Mar-2018 | 12:12:07 | 365 | 16.59 | XAMS | 1281845 | |
06-Mar-2018 | 12:09:35 | 297 | 16.6 | XAMS | 1278680 | |
06-Mar-2018 | 12:09:35 | 400 | 16.6 | XAMS | 1278678 | |
06-Mar-2018 | 12:09:32 | 18 | 16.6 | XAMS | 1278635 | |
06-Mar-2018 | 12:04:56 | 694 | 16.6 | XAMS | 1273384 | |
06-Mar-2018 | 12:01:09 | 770 | 16.585 | XAMS | 1268766 | |
06-Mar-2018 | 12:00:45 | 730 | 16.59 | XAMS | 1268288 | |
06-Mar-2018 | 11:54:01 | 760 | 16.585 | XAMS | 1259630 | |
06-Mar-2018 | 11:50:51 | 697 | 16.595 | XAMS | 1256075 | |
06-Mar-2018 | 11:50:36 | 674 | 16.6 | XAMS | 1255720 | |
06-Mar-2018 | 11:45:55 | 416 | 16.6 | XAMS | 1250688 | |
06-Mar-2018 | 11:45:55 | 400 | 16.6 | XAMS | 1250686 | |
06-Mar-2018 | 11:43:35 | 674 | 16.61 | XAMS | 1248331 | |
06-Mar-2018 | 11:42:07 | 791 | 16.615 | XAMS | 1246579 | |
06-Mar-2018 | 11:37:02 | 712 | 16.615 | XAMS | 1241112 | |
06-Mar-2018 | 11:35:09 | 797 | 16.62 | XAMS | 1239086 | |
06-Mar-2018 | 11:29:59 | 729 | 16.605 | XAMS | 1232874 | |
06-Mar-2018 | 11:29:02 | 147 | 16.6 | XAMS | 1231563 | |
06-Mar-2018 | 11:29:02 | 641 | 16.6 | XAMS | 1231561 | |
06-Mar-2018 | 11:26:35 | 738 | 16.605 | XAMS | 1228701 | |
06-Mar-2018 | 11:24:46 | 303 | 16.61 | XAMS | 1226650 | |
06-Mar-2018 | 11:24:46 | 454 | 16.61 | XAMS | 1226648 | |
06-Mar-2018 | 11:20:42 | 729 | 16.6 | XAMS | 1222333 | |
06-Mar-2018 | 11:17:36 | 777 | 16.605 | XAMS | 1219238 | |
06-Mar-2018 | 11:14:45 | 677 | 16.59 | XAMS | 1215827 | |
06-Mar-2018 | 11:09:32 | 208 | 16.575 | XAMS | 1209539 | |
06-Mar-2018 | 11:09:32 | 250 | 16.575 | XAMS | 1209537 | |
06-Mar-2018 | 11:09:32 | 335 | 16.575 | XAMS | 1209535 | |
06-Mar-2018 | 11:09:32 | 547 | 16.575 | XAMS | 1209533 | |
06-Mar-2018 | 11:09:32 | 145 | 16.575 | XAMS | 1209531 | |
06-Mar-2018 | 11:07:15 | 20 | 16.58 | XAMS | 1207264 | |
06-Mar-2018 | 11:07:15 | 784 | 16.58 | XAMS | 1207266 | |
06-Mar-2018 | 11:02:34 | 783 | 16.575 | XAMS | 1202248 | |
06-Mar-2018 | 11:02:34 | 36 | 16.575 | XAMS | 1202246 | |
06-Mar-2018 | 11:00:52 | 743 | 16.59 | XAMS | 1199512 | |
06-Mar-2018 | 11:00:50 | 143 | 16.595 | XAMS | 1199319 | |
06-Mar-2018 | 11:00:23 | 601 | 16.595 | XAMS | 1199083 | |
06-Mar-2018 | 10:58:03 | 22 | 16.59 | XAMS | 1196017 | |
06-Mar-2018 | 10:56:47 | 802 | 16.595 | XAMS | 1194252 | |
06-Mar-2018 | 10:51:51 | 93 | 16.595 | XAMS | 1188714 | |
06-Mar-2018 | 10:51:51 | 680 | 16.595 | XAMS | 1188712 | |
06-Mar-2018 | 10:49:37 | 243 | 16.595 | XAMS | 1186309 | |
06-Mar-2018 | 10:49:37 | 535 | 16.595 | XAMS | 1186307 | |
06-Mar-2018 | 10:45:31 | 739 | 16.6 | XAMS | 1181883 | |
06-Mar-2018 | 10:43:39 | 236 | 16.605 | XAMS | 1179387 | |
06-Mar-2018 | 10:43:39 | 556 | 16.605 | XAMS | 1179385 | |
06-Mar-2018 | 10:39:46 | 800 | 16.625 | XAMS | 1173764 | |
06-Mar-2018 | 10:38:01 | 718 | 16.63 | XAMS | 1171702 | |
06-Mar-2018 | 10:35:58 | 732 | 16.63 | XAMS | 1169187 | |
06-Mar-2018 | 10:31:01 | 783 | 16.64 | XAMS | 1163464 | |
06-Mar-2018 | 10:31:01 | 36 | 16.64 | XAMS | 1163462 | |
06-Mar-2018 | 10:30:35 | 36 | 16.64 | XAMS | 1163026 | |
06-Mar-2018 | 10:30:35 | 739 | 16.64 | XAMS | 1163028 | |
06-Mar-2018 | 10:27:06 | 802 | 16.645 | XAMS | 1158700 | |
06-Mar-2018 | 10:26:31 | 908 | 16.645 | XAMS | 1157956 | |
06-Mar-2018 | 10:23:46 | 923 | 16.64 | XAMS | 1154611 | |
06-Mar-2018 | 10:14:35 | 457 | 16.625 | XAMS | 1142658 | |
06-Mar-2018 | 10:14:35 | 347 | 16.625 | XAMS | 1142656 | |
06-Mar-2018 | 10:14:35 | 32 | 16.625 | XAMS | 1142654 | |
06-Mar-2018 | 10:10:02 | 795 | 16.615 | XAMS | 1136720 | |
06-Mar-2018 | 10:06:03 | 339 | 16.61 | XAMS | 1131862 | |
06-Mar-2018 | 10:06:03 | 390 | 16.61 | XAMS | 1131860 | |
06-Mar-2018 | 10:01:28 | 714 | 16.615 | XAMS | 1126311 | |
06-Mar-2018 | 09:59:25 | 740 | 16.625 | XAMS | 1124046 | |
06-Mar-2018 | 09:54:44 | 751 | 16.615 | XAMS | 1118756 | |
06-Mar-2018 | 09:50:47 | 816 | 16.615 | XAMS | 1114136 | |
06-Mar-2018 | 09:48:51 | 800 | 16.62 | XAMS | 1112022 | |
06-Mar-2018 | 09:47:59 | 700 | 16.62 | XAMS | 1110891 | |
06-Mar-2018 | 09:45:59 | 770 | 16.625 | XAMS | 1108809 | |
06-Mar-2018 | 09:45:29 | 877 | 16.63 | XAMS | 1108369 | |
06-Mar-2018 | 09:44:45 | 806 | 16.635 | XAMS | 1107465 | |
06-Mar-2018 | 09:38:04 | 769 | 16.625 | XAMS | 1097223 | |
06-Mar-2018 | 09:32:44 | 805 | 16.61 | XAMS | 1090551 | |
06-Mar-2018 | 09:29:54 | 702 | 16.605 | XAMS | 1087567 | |
06-Mar-2018 | 09:27:01 | 13 | 16.6 | XAMS | 1084970 | |
06-Mar-2018 | 09:27:01 | 400 | 16.6 | XAMS | 1084968 | |
06-Mar-2018 | 09:27:01 | 362 | 16.6 | XAMS | 1084966 | |
06-Mar-2018 | 09:25:10 | 806 | 16.595 | XAMS | 1082837 | |
06-Mar-2018 | 09:23:09 | 51 | 16.595 | XAMS | 1080788 | |
06-Mar-2018 | 09:23:09 | 400 | 16.595 | XAMS | 1080786 | |
06-Mar-2018 | 09:23:09 | 345 | 16.595 | XAMS | 1080784 | |
06-Mar-2018 | 09:20:42 | 336 | 16.6 | XAMS | 1077783 | |
06-Mar-2018 | 09:20:42 | 400 | 16.6 | XAMS | 1077779 | |
06-Mar-2018 | 09:16:45 | 343 | 16.61 | XAMS | 1073320 | |
06-Mar-2018 | 09:16:45 | 466 | 16.61 | XAMS | 1073322 | |
06-Mar-2018 | 09:13:55 | 546 | 16.61 | XAMS | 1070263 | |
06-Mar-2018 | 09:13:55 | 154 | 16.61 | XAMS | 1070261 | |
06-Mar-2018 | 09:13:42 | 806 | 16.615 | XAMS | 1069744 | |
06-Mar-2018 | 09:08:25 | 641 | 16.6 | XAMS | 1063719 | |
06-Mar-2018 | 09:08:25 | 30 | 16.6 | XAMS | 1063717 | |
06-Mar-2018 | 09:07:17 | 363 | 16.6 | XAMS | 1062344 | |
06-Mar-2018 | 09:07:17 | 317 | 16.6 | XAMS | 1062342 | |
06-Mar-2018 | 09:03:40 | 470 | 16.605 | XAMS | 1057619 | |
06-Mar-2018 | 09:03:40 | 239 | 16.605 | XAMS | 1057617 | |
06-Mar-2018 | 09:00:46 | 722 | 16.62 | XAMS | 1053801 | |
06-Mar-2018 | 09:00:03 | 695 | 16.625 | XAMS | 1052887 | |
06-Mar-2018 | 08:56:07 | 738 | 16.62 | XAMS | 1046235 | |
06-Mar-2018 | 08:53:57 | 154 | 16.61 | XAMS | 1042520 | |
06-Mar-2018 | 08:53:57 | 645 | 16.61 | XAMS | 1042522 | |
06-Mar-2018 | 08:51:10 | 748 | 16.6 | XAMS | 1037869 | |
06-Mar-2018 | 08:49:10 | 766 | 16.61 | XAMS | 1034865 | |
06-Mar-2018 | 08:47:31 | 270 | 16.605 | XAMS | 1032194 | |
06-Mar-2018 | 08:47:31 | 400 | 16.605 | XAMS | 1032192 | |
06-Mar-2018 | 08:47:31 | 85 | 16.605 | XAMS | 1032190 | |
06-Mar-2018 | 08:47:31 | 69 | 16.605 | XAMS | 1032188 | |
06-Mar-2018 | 08:44:57 | 690 | 16.61 | XAMS | 1027905 | |
06-Mar-2018 | 08:44:01 | 814 | 16.615 | XAMS | 1026333 | |
06-Mar-2018 | 08:43:45 | 815 | 16.62 | XAMS | 1025879 | |
06-Mar-2018 | 08:39:32 | 482 | 16.615 | XAMS | 1017811 | |
06-Mar-2018 | 08:39:32 | 190 | 16.615 | XAMS | 1017813 | |
06-Mar-2018 | 08:39:28 | 672 | 16.62 | XAMS | 1017698 | |
06-Mar-2018 | 08:36:28 | 715 | 16.615 | XAMS | 1012044 | |
06-Mar-2018 | 08:33:40 | 665 | 16.61 | XAMS | 1006304 | |
06-Mar-2018 | 08:32:11 | 795 | 16.6 | XAMS | 1003926 | |
06-Mar-2018 | 08:32:09 | 735 | 16.615 | XAMS | 1003842 | |
06-Mar-2018 | 08:30:02 | 712 | 16.63 | XAMS | 1000562 | |
06-Mar-2018 | 08:28:28 | 755 | 16.64 | XAMS | 997505 | |
06-Mar-2018 | 08:25:00 | 580 | 16.635 | XAMS | 992106 | |
06-Mar-2018 | 08:25:00 | 165 | 16.635 | XAMS | 992108 | |
06-Mar-2018 | 08:23:02 | 532 | 16.64 | XAMS | 989280 | |
06-Mar-2018 | 08:23:02 | 154 | 16.64 | XAMS | 989278 | |
06-Mar-2018 | 08:20:49 | 687 | 16.65 | XAMS | 985617 | |
06-Mar-2018 | 08:19:05 | 725 | 16.645 | XAMS | 982693 | |
06-Mar-2018 | 08:17:52 | 770 | 16.645 | XAMS | 980328 | |
06-Mar-2018 | 08:14:35 | 614 | 16.64 | XAMS | 974383 | |
06-Mar-2018 | 08:14:35 | 120 | 16.64 | XAMS | 974381 | |
06-Mar-2018 | 08:13:08 | 750 | 16.64 | XAMS | 972195 | |
06-Mar-2018 | 08:10:40 | 688 | 16.655 | XAMS | 968502 | |
06-Mar-2018 | 08:07:34 | 767 | 16.66 | XAMS | 963141 | |
06-Mar-2018 | 08:04:38 | 229 | 16.665 | XAMS | 958430 | |
06-Mar-2018 | 08:04:38 | 25 | 16.665 | XAMS | 958432 | |
06-Mar-2018 | 08:04:38 | 458 | 16.665 | XAMS | 958428 | |
06-Mar-2018 | 08:04:38 | 681 | 16.67 | XAMS | 958414 | |
06-Mar-2018 | 08:03:47 | 746 | 16.67 | XAMS | 955979 | |
06-Mar-2018 | 07:57:36 | 795 | 16.66 | XAMS | 941671 | |
06-Mar-2018 | 07:57:36 | 28 | 16.66 | XAMS | 941669 | |
06-Mar-2018 | 07:54:54 | 731 | 16.655 | XAMS | 936046 | |
06-Mar-2018 | 07:52:47 | 802 | 16.66 | XAMS | 931551 | |
06-Mar-2018 | 07:47:54 | 798 | 16.64 | XAMS | 920424 | |
06-Mar-2018 | 07:47:54 | 716 | 16.645 | XAMS | 920420 | |
06-Mar-2018 | 07:42:00 | 797 | 16.625 | XAMS | 906922 | |
06-Mar-2018 | 07:40:39 | 665 | 16.635 | XAMS | 903951 | |
06-Mar-2018 | 07:39:46 | 823 | 16.635 | XAMS | 901896 | |
06-Mar-2018 | 07:36:57 | 803 | 16.6 | XAMS | 896068 | |
06-Mar-2018 | 07:34:54 | 254 | 16.61 | XAMS | 890954 | |
06-Mar-2018 | 07:34:54 | 805 | 16.61 | XAMS | 890952 | |
06-Mar-2018 | 07:34:50 | 157 | 16.61 | XAMS | 890790 | |
06-Mar-2018 | 07:34:41 | 157 | 16.61 | XAMS | 890517 | |
06-Mar-2018 | 07:34:36 | 157 | 16.61 | XAMS | 890339 | |
06-Mar-2018 | 07:31:35 | 400 | 16.61 | XAMS | 883517 | |
06-Mar-2018 | 07:31:35 | 127 | 16.61 | XAMS | 883515 | |
06-Mar-2018 | 07:31:35 | 230 | 16.61 | XAMS | 883519 | |
06-Mar-2018 | 07:29:46 | 749 | 16.61 | XAMS | 879317 | |
06-Mar-2018 | 07:29:12 | 621 | 16.62 | XAMS | 877960 | |
06-Mar-2018 | 07:29:12 | 138 | 16.62 | XAMS | 877958 | |
06-Mar-2018 | 07:26:44 | 758 | 16.63 | XAMS | 873367 | |
06-Mar-2018 | 07:26:43 | 714 | 16.635 | XAMS | 873294 | |
06-Mar-2018 | 07:26:01 | 666 | 16.625 | XAMS | 871897 | |
06-Mar-2018 | 07:26:01 | 107 | 16.625 | XAMS | 871895 | |
06-Mar-2018 | 07:24:56 | 374 | 16.615 | XAMS | 869358 | |
06-Mar-2018 | 07:23:56 | 780 | 16.605 | XAMS | 867159 | |
06-Mar-2018 | 07:22:52 | 100 | 16.6 | XAMS | 864575 | |
06-Mar-2018 | 07:22:52 | 683 | 16.6 | XAMS | 864577 | |
06-Mar-2018 | 07:21:41 | 780 | 16.6 | XAMS | 861667 | |
06-Mar-2018 | 07:18:57 | 581 | 16.59 | XAMS | 855188 | |
06-Mar-2018 | 07:18:57 | 193 | 16.59 | XAMS | 855186 | |
06-Mar-2018 | 07:16:26 | 335 | 16.595 | XAMS | 849190 | |
06-Mar-2018 | 07:16:26 | 341 | 16.595 | XAMS | 849188 | |
06-Mar-2018 | 07:15:40 | 820 | 16.61 | XAMS | 847296 | |
06-Mar-2018 | 07:15:04 | 552 | 16.605 | XAMS | 845796 | |
06-Mar-2018 | 07:13:34 | 788 | 16.6 | XAMS | 841415 | |
06-Mar-2018 | 07:13:18 | 500 | 16.61 | XAMS | 840607 | |
06-Mar-2018 | 07:13:18 | 309 | 16.61 | XAMS | 840609 | |
06-Mar-2018 | 07:11:39 | 667 | 16.62 | XAMS | 836610 | |
06-Mar-2018 | 07:10:51 | 764 | 16.62 | XAMS | 834514 | |
06-Mar-2018 | 07:09:11 | 801 | 16.61 | XAMS | 830443 | |
06-Mar-2018 | 07:04:56 | 181 | 16.6 | XAMS | 816919 | |
06-Mar-2018 | 07:04:56 | 636 | 16.6 | XAMS | 816917 | |
06-Mar-2018 | 07:03:23 | 31 | 16.575 | XAMS | 813572 | |
06-Mar-2018 | 07:03:04 | 662 | 16.575 | XAMS | 812450 | |
06-Mar-2018 | 07:01:01 | 728 | 16.605 | XAMS | 806160 | |
06-Mar-2018 | 07:01:01 | 774 | 16.61 | XAMS | 806144 |