Last checked at 19 Feb 2018 17:16
19 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 201,237 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1482.9491 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,988,124 ordinary shares in treasury, and has 1,059,862,798 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 3,910,338 shares.
RELX NV announces that today it purchased through UBS Limited 179,173 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7821 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,046,697 ordinary shares in treasury, and has 944,056,390 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,483,597 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: | 19 February 2018 |
Number of ordinary shares purchased: | 201,237 |
Volume weighted average price paid per share (p): | 1482.9491 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
19-Feb-2018 | 15:27:56 | 310 | 1470.00 | XLON | 957995 | |
19-Feb-2018 | 15:27:56 | 249 | 1470.00 | XLON | 957988 | |
19-Feb-2018 | 15:27:56 | 100 | 1470.00 | XLON | 957990 | |
19-Feb-2018 | 15:27:56 | 146 | 1470.00 | XLON | 957986 | |
19-Feb-2018 | 15:27:56 | 139 | 1470.00 | XLON | 957984 | |
19-Feb-2018 | 15:27:56 | 440 | 1470.00 | XLON | 957982 | |
19-Feb-2018 | 15:27:56 | 206 | 1470.00 | XLON | 957973 | |
19-Feb-2018 | 15:27:56 | 583 | 1470.00 | XLON | 957971 | |
19-Feb-2018 | 15:27:56 | 511 | 1470.00 | XLON | 957976 | |
19-Feb-2018 | 15:26:25 | 1,330 | 1469.00 | XLON | 955473 | |
19-Feb-2018 | 15:25:59 | 1,010 | 1469.50 | XLON | 954805 | |
19-Feb-2018 | 15:23:05 | 968 | 1467.50 | XLON | 947287 | |
19-Feb-2018 | 15:21:50 | 991 | 1468.50 | XLON | 944556 | |
19-Feb-2018 | 15:20:11 | 912 | 1468.00 | XLON | 940612 | |
19-Feb-2018 | 15:20:10 | 459 | 1468.50 | XLON | 940577 | |
19-Feb-2018 | 15:20:10 | 840 | 1468.50 | XLON | 940575 | |
19-Feb-2018 | 15:20:10 | 253 | 1468.50 | XLON | 940573 | |
19-Feb-2018 | 15:17:16 | 815 | 1466.00 | XLON | 932919 | |
19-Feb-2018 | 15:17:16 | 200 | 1466.00 | XLON | 932917 | |
19-Feb-2018 | 15:15:31 | 399 | 1465.50 | XLON | 929266 | |
19-Feb-2018 | 15:15:19 | 480 | 1465.50 | XLON | 928907 | |
19-Feb-2018 | 15:14:08 | 847 | 1466.50 | XLON | 926414 | |
19-Feb-2018 | 15:14:06 | 849 | 1467.00 | XLON | 926331 | |
19-Feb-2018 | 15:11:49 | 198 | 1467.50 | XLON | 921965 | |
19-Feb-2018 | 15:11:49 | 750 | 1467.50 | XLON | 921963 | |
19-Feb-2018 | 15:11:49 | 1,509 | 1468.00 | XLON | 921958 | |
19-Feb-2018 | 15:08:27 | 840 | 1468.00 | XLON | 915034 | |
19-Feb-2018 | 15:07:01 | 1,013 | 1468.00 | XLON | 912414 | |
19-Feb-2018 | 15:04:52 | 485 | 1467.50 | XLON | 908838 | |
19-Feb-2018 | 15:04:52 | 475 | 1467.50 | XLON | 908836 | |
19-Feb-2018 | 15:04:52 | 904 | 1468.00 | XLON | 908832 | |
19-Feb-2018 | 15:04:43 | 964 | 1468.50 | XLON | 908553 | |
19-Feb-2018 | 15:01:38 | 978 | 1467.00 | XLON | 902966 | |
19-Feb-2018 | 15:00:01 | 188 | 1468.00 | XLON | 899857 | |
19-Feb-2018 | 15:00:01 | 700 | 1468.00 | XLON | 899855 | |
19-Feb-2018 | 15:00:01 | 38 | 1468.00 | XLON | 899853 | |
19-Feb-2018 | 14:58:18 | 952 | 1467.50 | XLON | 895745 | |
19-Feb-2018 | 14:56:38 | 895 | 1469.00 | XLON | 893181 | |
19-Feb-2018 | 14:56:36 | 916 | 1469.50 | XLON | 893127 | |
19-Feb-2018 | 14:54:18 | 353 | 1470.00 | XLON | 890069 | |
19-Feb-2018 | 14:53:52 | 300 | 1470.00 | XLON | 889346 | |
19-Feb-2018 | 14:53:52 | 214 | 1470.00 | XLON | 889344 | |
19-Feb-2018 | 14:53:51 | 880 | 1470.50 | XLON | 889324 | |
19-Feb-2018 | 14:51:01 | 165 | 1472.50 | XLON | 885791 | |
19-Feb-2018 | 14:51:01 | 750 | 1472.50 | XLON | 885789 | |
19-Feb-2018 | 14:51:01 | 259 | 1472.50 | XLON | 885770 | |
19-Feb-2018 | 14:51:01 | 300 | 1472.50 | XLON | 885768 | |
19-Feb-2018 | 14:51:01 | 411 | 1472.50 | XLON | 885766 | |
19-Feb-2018 | 14:48:23 | 1,025 | 1474.00 | XLON | 882244 | |
19-Feb-2018 | 14:48:23 | 924 | 1474.00 | XLON | 882242 | |
19-Feb-2018 | 14:44:57 | 532 | 1472.50 | XLON | 877835 | |
19-Feb-2018 | 14:44:57 | 402 | 1472.50 | XLON | 877833 | |
19-Feb-2018 | 14:42:36 | 955 | 1470.50 | XLON | 874882 | |
19-Feb-2018 | 14:40:36 | 860 | 1472.00 | XLON | 871733 | |
19-Feb-2018 | 14:40:35 | 1,102 | 1472.00 | XLON | 871709 | |
19-Feb-2018 | 14:36:24 | 393 | 1471.00 | XLON | 865756 | |
19-Feb-2018 | 14:36:24 | 625 | 1471.00 | XLON | 865754 | |
19-Feb-2018 | 14:35:30 | 849 | 1472.00 | XLON | 864652 | |
19-Feb-2018 | 14:35:28 | 852 | 1472.50 | XLON | 864612 | |
19-Feb-2018 | 14:32:13 | 462 | 1473.50 | XLON | 860608 | |
19-Feb-2018 | 14:32:13 | 387 | 1473.50 | XLON | 860606 | |
19-Feb-2018 | 14:32:13 | 18 | 1473.50 | XLON | 860604 | |
19-Feb-2018 | 14:32:12 | 844 | 1474.00 | XLON | 860561 | |
19-Feb-2018 | 14:28:52 | 929 | 1474.50 | XLON | 855630 | |
19-Feb-2018 | 14:28:50 | 1,022 | 1475.00 | XLON | 855087 | |
19-Feb-2018 | 14:25:47 | 1,125 | 1475.00 | XLON | 851656 | |
19-Feb-2018 | 14:20:45 | 1,004 | 1475.00 | XLON | 844876 | |
19-Feb-2018 | 14:19:32 | 826 | 1476.00 | XLON | 843318 | |
19-Feb-2018 | 14:16:48 | 604 | 1475.00 | XLON | 839473 | |
19-Feb-2018 | 14:16:48 | 321 | 1475.00 | XLON | 839471 | |
19-Feb-2018 | 14:15:15 | 999 | 1475.50 | XLON | 837426 | |
19-Feb-2018 | 14:13:43 | 916 | 1476.00 | XLON | 835613 | |
19-Feb-2018 | 14:10:16 | 306 | 1474.50 | XLON | 830183 | |
19-Feb-2018 | 14:10:16 | 548 | 1474.50 | XLON | 830181 | |
19-Feb-2018 | 14:08:04 | 1,015 | 1475.50 | XLON | 827050 | |
19-Feb-2018 | 14:06:46 | 576 | 1478.50 | XLON | 825329 | |
19-Feb-2018 | 14:06:41 | 400 | 1478.50 | XLON | 825186 | |
19-Feb-2018 | 14:04:34 | 86 | 1479.50 | XLON | 822586 | |
19-Feb-2018 | 14:04:34 | 490 | 1479.50 | XLON | 822584 | |
19-Feb-2018 | 14:04:34 | 398 | 1479.50 | XLON | 822582 | |
19-Feb-2018 | 14:02:10 | 213 | 1480.50 | XLON | 819644 | |
19-Feb-2018 | 14:02:10 | 667 | 1480.50 | XLON | 819642 | |
19-Feb-2018 | 14:02:06 | 926 | 1481.00 | XLON | 819603 | |
19-Feb-2018 | 14:02:06 | 1,024 | 1481.00 | XLON | 819601 | |
19-Feb-2018 | 13:58:01 | 880 | 1480.00 | XLON | 813354 | |
19-Feb-2018 | 13:54:46 | 973 | 1481.50 | XLON | 810393 | |
19-Feb-2018 | 13:53:27 | 902 | 1482.00 | XLON | 809061 | |
19-Feb-2018 | 13:51:45 | 227 | 1483.00 | XLON | 806771 | |
19-Feb-2018 | 13:51:45 | 682 | 1483.00 | XLON | 806769 | |
19-Feb-2018 | 13:51:45 | 1,071 | 1483.00 | XLON | 806747 | |
19-Feb-2018 | 13:49:48 | 609 | 1483.50 | XLON | 804569 | |
19-Feb-2018 | 13:49:48 | 286 | 1483.50 | XLON | 804571 | |
19-Feb-2018 | 13:46:05 | 1,264 | 1483.50 | XLON | 800371 | |
19-Feb-2018 | 13:45:50 | 314 | 1484.50 | XLON | 800039 | |
19-Feb-2018 | 13:45:50 | 300 | 1484.50 | XLON | 800037 | |
19-Feb-2018 | 13:45:50 | 318 | 1484.50 | XLON | 800035 | |
19-Feb-2018 | 13:45:50 | 977 | 1484.50 | XLON | 800033 | |
19-Feb-2018 | 13:40:32 | 1,032 | 1485.00 | XLON | 794027 | |
19-Feb-2018 | 13:35:53 | 256 | 1484.50 | XLON | 788985 | |
19-Feb-2018 | 13:35:53 | 570 | 1484.50 | XLON | 788987 | |
19-Feb-2018 | 13:34:58 | 494 | 1484.50 | XLON | 787511 | |
19-Feb-2018 | 13:34:58 | 424 | 1484.50 | XLON | 787509 | |
19-Feb-2018 | 13:34:27 | 829 | 1484.50 | XLON | 786561 | |
19-Feb-2018 | 13:34:27 | 495 | 1484.50 | XLON | 786559 | |
19-Feb-2018 | 13:34:27 | 477 | 1484.50 | XLON | 786557 | |
19-Feb-2018 | 13:29:43 | 672 | 1484.00 | XLON | 780471 | |
19-Feb-2018 | 13:29:43 | 279 | 1484.00 | XLON | 780469 | |
19-Feb-2018 | 13:29:43 | 987 | 1484.50 | XLON | 780462 | |
19-Feb-2018 | 13:29:43 | 6 | 1484.50 | XLON | 780464 | |
19-Feb-2018 | 13:25:10 | 326 | 1485.00 | XLON | 776007 | |
19-Feb-2018 | 13:25:10 | 587 | 1485.00 | XLON | 776005 | |
19-Feb-2018 | 13:24:11 | 860 | 1486.50 | XLON | 774794 | |
19-Feb-2018 | 13:21:46 | 345 | 1486.00 | XLON | 772685 | |
19-Feb-2018 | 13:21:37 | 610 | 1486.00 | XLON | 772590 | |
19-Feb-2018 | 13:17:46 | 878 | 1486.00 | XLON | 769481 | |
19-Feb-2018 | 13:17:46 | 875 | 1486.50 | XLON | 769465 | |
19-Feb-2018 | 13:15:19 | 1,020 | 1484.00 | XLON | 767380 | |
19-Feb-2018 | 13:08:50 | 934 | 1482.50 | XLON | 761773 | |
19-Feb-2018 | 13:04:13 | 956 | 1482.50 | XLON | 757908 | |
19-Feb-2018 | 13:04:12 | 888 | 1483.00 | XLON | 757890 | |
19-Feb-2018 | 13:02:39 | 837 | 1482.50 | XLON | 756450 | |
19-Feb-2018 | 12:57:32 | 1,015 | 1482.50 | XLON | 751568 | |
19-Feb-2018 | 12:57:16 | 855 | 1483.00 | XLON | 751223 | |
19-Feb-2018 | 12:51:08 | 700 | 1481.00 | XLON | 745833 | |
19-Feb-2018 | 12:51:08 | 94 | 1481.00 | XLON | 745831 | |
19-Feb-2018 | 12:51:08 | 198 | 1481.00 | XLON | 745835 | |
19-Feb-2018 | 12:47:00 | 973 | 1481.00 | XLON | 742502 | |
19-Feb-2018 | 12:42:23 | 163 | 1480.00 | XLON | 739156 | |
19-Feb-2018 | 12:42:23 | 300 | 1480.00 | XLON | 739154 | |
19-Feb-2018 | 12:42:23 | 443 | 1480.00 | XLON | 739152 | |
19-Feb-2018 | 12:39:57 | 483 | 1480.00 | XLON | 737268 | |
19-Feb-2018 | 12:39:57 | 494 | 1480.00 | XLON | 737266 | |
19-Feb-2018 | 12:39:52 | 1,018 | 1480.50 | XLON | 737151 | |
19-Feb-2018 | 12:33:36 | 922 | 1479.00 | XLON | 732529 | |
19-Feb-2018 | 12:29:55 | 1,081 | 1477.50 | XLON | 729535 | |
19-Feb-2018 | 12:29:53 | 963 | 1478.00 | XLON | 729494 | |
19-Feb-2018 | 12:21:00 | 882 | 1477.50 | XLON | 722515 | |
19-Feb-2018 | 12:14:49 | 1,017 | 1477.50 | XLON | 717838 | |
19-Feb-2018 | 12:11:48 | 1,017 | 1479.00 | XLON | 715131 | |
19-Feb-2018 | 12:08:39 | 625 | 1479.50 | XLON | 712282 | |
19-Feb-2018 | 12:07:43 | 242 | 1479.50 | XLON | 711509 | |
19-Feb-2018 | 12:05:01 | 901 | 1481.00 | XLON | 709540 | |
19-Feb-2018 | 12:03:23 | 826 | 1481.00 | XLON | 708401 | |
19-Feb-2018 | 12:03:23 | 94 | 1481.00 | XLON | 708403 | |
19-Feb-2018 | 12:00:58 | 1,021 | 1480.50 | XLON | 706925 | |
19-Feb-2018 | 12:00:54 | 917 | 1481.00 | XLON | 706881 | |
19-Feb-2018 | 11:48:11 | 324 | 1482.00 | XLON | 697098 | |
19-Feb-2018 | 11:48:11 | 567 | 1482.00 | XLON | 697096 | |
19-Feb-2018 | 11:45:26 | 904 | 1481.50 | XLON | 695207 | |
19-Feb-2018 | 11:43:14 | 891 | 1483.00 | XLON | 693405 | |
19-Feb-2018 | 11:43:05 | 891 | 1483.50 | XLON | 693298 | |
19-Feb-2018 | 11:37:50 | 988 | 1483.50 | XLON | 689290 | |
19-Feb-2018 | 11:31:28 | 336 | 1483.50 | XLON | 684727 | |
19-Feb-2018 | 11:31:28 | 567 | 1483.50 | XLON | 684725 | |
19-Feb-2018 | 11:27:33 | 920 | 1485.00 | XLON | 681873 | |
19-Feb-2018 | 11:25:19 | 887 | 1484.50 | XLON | 679545 | |
19-Feb-2018 | 11:25:19 | 7 | 1484.50 | XLON | 679543 | |
19-Feb-2018 | 11:19:45 | 970 | 1485.00 | XLON | 675271 | |
19-Feb-2018 | 11:17:01 | 461 | 1488.00 | XLON | 672637 | |
19-Feb-2018 | 11:17:01 | 427 | 1488.00 | XLON | 672635 | |
19-Feb-2018 | 11:13:54 | 873 | 1486.50 | XLON | 670755 | |
19-Feb-2018 | 11:09:54 | 951 | 1486.50 | XLON | 667799 | |
19-Feb-2018 | 11:09:43 | 888 | 1487.50 | XLON | 667649 | |
19-Feb-2018 | 11:05:23 | 152 | 1487.50 | XLON | 663865 | |
19-Feb-2018 | 11:05:23 | 749 | 1487.50 | XLON | 663863 | |
19-Feb-2018 | 11:05:23 | 64 | 1487.50 | XLON | 663861 | |
19-Feb-2018 | 11:02:03 | 904 | 1487.50 | XLON | 660584 | |
19-Feb-2018 | 10:58:14 | 938 | 1487.50 | XLON | 658029 | |
19-Feb-2018 | 10:57:38 | 891 | 1488.00 | XLON | 657528 | |
19-Feb-2018 | 10:57:34 | 991 | 1488.50 | XLON | 657407 | |
19-Feb-2018 | 10:47:38 | 1,014 | 1486.00 | XLON | 650037 | |
19-Feb-2018 | 10:47:21 | 999 | 1488.50 | XLON | 649829 | |
19-Feb-2018 | 10:47:11 | 1,032 | 1489.00 | XLON | 649664 | |
19-Feb-2018 | 10:40:55 | 1,225 | 1487.00 | XLON | 646172 | |
19-Feb-2018 | 10:40:11 | 1,384 | 1486.50 | XLON | 645730 | |
19-Feb-2018 | 10:36:40 | 835 | 1483.00 | XLON | 643546 | |
19-Feb-2018 | 10:35:16 | 985 | 1482.00 | XLON | 642781 | |
19-Feb-2018 | 10:29:04 | 932 | 1482.50 | XLON | 638753 | |
19-Feb-2018 | 10:25:29 | 899 | 1481.50 | XLON | 636783 | |
19-Feb-2018 | 10:23:28 | 63 | 1481.00 | XLON | 635508 | |
19-Feb-2018 | 10:23:28 | 944 | 1481.00 | XLON | 635506 | |
19-Feb-2018 | 10:20:14 | 911 | 1480.50 | XLON | 633324 | |
19-Feb-2018 | 10:15:08 | 645 | 1481.00 | XLON | 630059 | |
19-Feb-2018 | 10:15:08 | 310 | 1481.00 | XLON | 630055 | |
19-Feb-2018 | 10:10:58 | 887 | 1481.00 | XLON | 627482 | |
19-Feb-2018 | 10:05:30 | 956 | 1482.00 | XLON | 623894 | |
19-Feb-2018 | 10:03:21 | 819 | 1483.00 | XLON | 622487 | |
19-Feb-2018 | 10:03:21 | 200 | 1483.00 | XLON | 622485 | |
19-Feb-2018 | 10:02:23 | 274 | 1483.50 | XLON | 621696 | |
19-Feb-2018 | 10:02:23 | 771 | 1483.50 | XLON | 621698 | |
19-Feb-2018 | 09:58:48 | 870 | 1483.50 | XLON | 618157 | |
19-Feb-2018 | 09:52:29 | 164 | 1485.00 | XLON | 612710 | |
19-Feb-2018 | 09:51:51 | 754 | 1485.00 | XLON | 612330 | |
19-Feb-2018 | 09:47:40 | 1,013 | 1486.50 | XLON | 609404 | |
19-Feb-2018 | 09:47:16 | 988 | 1487.50 | XLON | 609152 | |
19-Feb-2018 | 09:41:40 | 202 | 1487.50 | XLON | 606026 | |
19-Feb-2018 | 09:41:35 | 206 | 1487.50 | XLON | 605952 | |
19-Feb-2018 | 09:41:35 | 525 | 1487.50 | XLON | 605954 | |
19-Feb-2018 | 09:40:06 | 823 | 1487.50 | XLON | 604571 | |
19-Feb-2018 | 09:34:34 | 973 | 1487.50 | XLON | 600956 | |
19-Feb-2018 | 09:32:50 | 825 | 1487.50 | XLON | 599902 | |
19-Feb-2018 | 09:30:13 | 909 | 1488.00 | XLON | 598189 | |
19-Feb-2018 | 09:27:06 | 1,045 | 1488.50 | XLON | 596223 | |
19-Feb-2018 | 09:22:49 | 1,094 | 1487.50 | XLON | 593567 | |
19-Feb-2018 | 09:14:00 | 987 | 1487.00 | XLON | 587805 | |
19-Feb-2018 | 09:12:10 | 949 | 1486.50 | XLON | 586426 | |
19-Feb-2018 | 09:12:07 | 1,301 | 1487.00 | XLON | 586387 | |
19-Feb-2018 | 09:12:07 | 830 | 1487.50 | XLON | 586375 | |
19-Feb-2018 | 09:12:07 | 1,595 | 1487.50 | XLON | 586373 | |
19-Feb-2018 | 08:56:00 | 938 | 1485.00 | XLON | 572779 | |
19-Feb-2018 | 08:54:25 | 892 | 1485.00 | XLON | 571319 | |
19-Feb-2018 | 08:52:59 | 913 | 1485.00 | XLON | 569677 | |
19-Feb-2018 | 08:51:02 | 200 | 1484.50 | XLON | 567835 | |
19-Feb-2018 | 08:50:53 | 132 | 1484.50 | XLON | 567661 | |
19-Feb-2018 | 08:50:53 | 876 | 1484.50 | XLON | 567659 | |
19-Feb-2018 | 08:46:53 | 1,024 | 1485.00 | XLON | 563379 | |
19-Feb-2018 | 08:45:25 | 1,000 | 1486.50 | XLON | 561291 | |
19-Feb-2018 | 08:41:25 | 868 | 1487.00 | XLON | 556677 | |
19-Feb-2018 | 08:39:24 | 1,009 | 1488.50 | XLON | 554493 | |
19-Feb-2018 | 08:39:21 | 613 | 1489.00 | XLON | 554421 | |
19-Feb-2018 | 08:39:21 | 258 | 1489.00 | XLON | 554419 | |
19-Feb-2018 | 08:33:48 | 879 | 1491.00 | XLON | 547847 | |
19-Feb-2018 | 08:31:39 | 971 | 1491.50 | XLON | 545853 | |
19-Feb-2018 | 08:31:32 | 886 | 1492.00 | XLON | 545708 | |
19-Feb-2018 | 08:24:39 | 951 | 1492.50 | XLON | 539497 | |
19-Feb-2018 | 08:24:33 | 1,026 | 1493.00 | XLON | 539371 | |
19-Feb-2018 | 08:24:32 | 129 | 1493.50 | XLON | 539356 | |
19-Feb-2018 | 08:24:32 | 950 | 1493.50 | XLON | 539354 | |
19-Feb-2018 | 08:24:32 | 803 | 1493.50 | XLON | 539352 | |
19-Feb-2018 | 08:17:08 | 929 | 1493.50 | XLON | 531972 | |
19-Feb-2018 | 08:17:04 | 362 | 1494.00 | XLON | 531788 | |
19-Feb-2018 | 08:17:04 | 750 | 1494.00 | XLON | 531784 | |
19-Feb-2018 | 08:17:04 | 500 | 1494.00 | XLON | 531786 | |
19-Feb-2018 | 08:17:04 | 1,206 | 1494.50 | XLON | 531780 | |
19-Feb-2018 | 08:17:04 | 320 | 1494.50 | XLON | 531778 | |
19-Feb-2018 | 08:17:04 | 786 | 1494.50 | XLON | 531776 | |
19-Feb-2018 | 08:09:56 | 976 | 1493.00 | XLON | 524658 | |
19-Feb-2018 | 08:07:57 | 1,142 | 1493.00 | XLON | 522742 | |
19-Feb-2018 | 08:07:54 | 825 | 1493.50 | XLON | 522688 | |
19-Feb-2018 | 08:07:54 | 300 | 1493.50 | XLON | 522686 | |
19-Feb-2018 | 08:05:48 | 834 | 1494.00 | XLON | 520696 | |
19-Feb-2018 | 08:05:48 | 273 | 1494.00 | XLON | 520698 | |
19-Feb-2018 | 08:04:39 | 1,737 | 1494.50 | XLON | 519340 | |
19-Feb-2018 | 08:03:08 | 3,178 | 1495.00 | XLON | 517223 | |
19-Feb-2018 | 08:03:08 | 996 | 1495.00 | XLON | 517221 | |
19-Feb-2018 | 07:54:55 | 1,008 | 1492.50 | XLON | 506316 | |
19-Feb-2018 | 07:54:41 | 1,045 | 1493.00 | XLON | 506020 | |
19-Feb-2018 | 07:54:37 | 507 | 1493.00 | XLON | 505935 | |
19-Feb-2018 | 07:54:03 | 995 | 1493.50 | XLON | 505342 | |
19-Feb-2018 | 07:54:03 | 412 | 1493.50 | XLON | 505340 | |
19-Feb-2018 | 07:54:03 | 758 | 1493.50 | XLON | 505344 | |
19-Feb-2018 | 07:49:22 | 1,276 | 1493.00 | XLON | 499653 | |
19-Feb-2018 | 07:49:22 | 55 | 1493.00 | XLON | 499651 | |
19-Feb-2018 | 07:45:11 | 504 | 1492.50 | XLON | 494310 | |
19-Feb-2018 | 07:45:11 | 594 | 1492.50 | XLON | 494308 | |
19-Feb-2018 | 07:44:03 | 441 | 1492.00 | XLON | 493014 | |
19-Feb-2018 | 07:44:03 | 500 | 1492.00 | XLON | 493012 | |
19-Feb-2018 | 07:41:13 | 223 | 1490.50 | XLON | 489352 | |
19-Feb-2018 | 07:41:13 | 768 | 1490.50 | XLON | 489350 | |
19-Feb-2018 | 07:41:03 | 901 | 1491.00 | XLON | 489122 | |
19-Feb-2018 | 07:40:07 | 992 | 1491.50 | XLON | 487848 | |
19-Feb-2018 | 07:36:34 | 169 | 1490.50 | XLON | 484258 | |
19-Feb-2018 | 07:36:34 | 716 | 1490.50 | XLON | 484256 | |
19-Feb-2018 | 07:36:31 | 990 | 1491.00 | XLON | 484192 | |
19-Feb-2018 | 07:32:52 | 926 | 1491.50 | XLON | 480162 | |
19-Feb-2018 | 07:32:51 | 908 | 1492.50 | XLON | 480141 | |
19-Feb-2018 | 07:30:51 | 417 | 1493.00 | XLON | 478122 | |
19-Feb-2018 | 07:30:51 | 495 | 1493.00 | XLON | 478120 | |
19-Feb-2018 | 07:30:31 | 1,472 | 1493.50 | XLON | 477663 | |
19-Feb-2018 | 07:26:09 | 929 | 1492.50 | XLON | 473134 | |
19-Feb-2018 | 07:26:09 | 867 | 1493.00 | XLON | 473106 | |
19-Feb-2018 | 07:25:53 | 1,153 | 1493.50 | XLON | 472741 | |
19-Feb-2018 | 07:24:25 | 828 | 1493.00 | XLON | 471296 | |
19-Feb-2018 | 07:22:13 | 390 | 1492.50 | XLON | 468980 | |
19-Feb-2018 | 07:22:13 | 300 | 1492.50 | XLON | 468978 | |
19-Feb-2018 | 07:22:13 | 200 | 1492.50 | XLON | 468976 | |
19-Feb-2018 | 07:18:00 | 217 | 1491.50 | XLON | 464689 | |
19-Feb-2018 | 07:17:55 | 356 | 1492.00 | XLON | 464613 | |
19-Feb-2018 | 07:17:55 | 581 | 1492.00 | XLON | 464615 | |
19-Feb-2018 | 07:17:18 | 613 | 1491.50 | XLON | 463911 | |
19-Feb-2018 | 07:17:18 | 200 | 1491.50 | XLON | 463909 | |
19-Feb-2018 | 07:17:18 | 64 | 1491.50 | XLON | 463907 | |
19-Feb-2018 | 07:16:57 | 862 | 1492.00 | XLON | 463546 | |
19-Feb-2018 | 07:10:11 | 893 | 1491.00 | XLON | 456442 | |
19-Feb-2018 | 07:08:46 | 891 | 1489.50 | XLON | 455089 | |
19-Feb-2018 | 07:08:42 | 927 | 1490.00 | XLON | 455040 |
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: | 19 February 2018 |
Number of ordinary shares purchased: | 179,173 |
Volume weighted average price paid per share (€): | 16.7821 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
19-Feb-2018 | 15:28:07 | 380 | 16.68 | XAMS | 958366 | |
19-Feb-2018 | 15:28:07 | 618 | 16.68 | XAMS | 958364 | |
19-Feb-2018 | 15:27:53 | 957 | 16.68 | XAMS | 957861 | |
19-Feb-2018 | 15:27:53 | 276 | 16.68 | XAMS | 957859 | |
19-Feb-2018 | 15:27:53 | 403 | 16.68 | XAMS | 957857 | |
19-Feb-2018 | 15:26:25 | 1018 | 16.67 | XAMS | 955493 | |
19-Feb-2018 | 15:26:00 | 143 | 16.675 | XAMS | 954837 | |
19-Feb-2018 | 15:26:00 | 400 | 16.675 | XAMS | 954835 | |
19-Feb-2018 | 15:26:00 | 130 | 16.675 | XAMS | 954833 | |
19-Feb-2018 | 15:25:32 | 659 | 16.67 | XAMS | 953829 | |
19-Feb-2018 | 15:25:06 | 551 | 16.67 | XAMS | 952864 | |
19-Feb-2018 | 15:23:41 | 547 | 16.65 | XAMS | 948774 | |
19-Feb-2018 | 15:23:41 | 661 | 16.65 | XAMS | 948772 | |
19-Feb-2018 | 15:22:02 | 577 | 16.655 | XAMS | 944955 | |
19-Feb-2018 | 15:21:42 | 569 | 16.66 | XAMS | 944288 | |
19-Feb-2018 | 15:21:42 | 458 | 16.66 | XAMS | 944286 | |
19-Feb-2018 | 15:21:42 | 20 | 16.66 | XAMS | 944284 | |
19-Feb-2018 | 15:20:11 | 758 | 16.655 | XAMS | 940609 | |
19-Feb-2018 | 15:20:10 | 1253 | 16.66 | XAMS | 940579 | |
19-Feb-2018 | 15:19:55 | 824 | 16.665 | XAMS | 939905 | |
19-Feb-2018 | 15:19:55 | 40 | 16.665 | XAMS | 939903 | |
19-Feb-2018 | 15:17:16 | 1125 | 16.63 | XAMS | 932921 | |
19-Feb-2018 | 15:14:58 | 538 | 16.63 | XAMS | 928014 | |
19-Feb-2018 | 15:14:58 | 124 | 16.63 | XAMS | 928012 | |
19-Feb-2018 | 15:14:08 | 575 | 16.635 | XAMS | 926416 | |
19-Feb-2018 | 15:14:08 | 190 | 16.635 | XAMS | 926418 | |
19-Feb-2018 | 15:14:06 | 652 | 16.64 | XAMS | 926333 | |
19-Feb-2018 | 15:11:49 | 648 | 16.65 | XAMS | 921960 | |
19-Feb-2018 | 15:11:29 | 779 | 16.65 | XAMS | 921271 | |
19-Feb-2018 | 15:09:36 | 668 | 16.65 | XAMS | 917341 | |
19-Feb-2018 | 15:09:36 | 589 | 16.65 | XAMS | 917339 | |
19-Feb-2018 | 15:07:25 | 622 | 16.645 | XAMS | 913333 | |
19-Feb-2018 | 15:07:03 | 482 | 16.65 | XAMS | 912582 | |
19-Feb-2018 | 15:07:03 | 218 | 16.65 | XAMS | 912580 | |
19-Feb-2018 | 15:04:52 | 631 | 16.64 | XAMS | 908834 | |
19-Feb-2018 | 15:04:45 | 344 | 16.65 | XAMS | 908595 | |
19-Feb-2018 | 15:04:45 | 521 | 16.65 | XAMS | 908593 | |
19-Feb-2018 | 15:02:47 | 555 | 16.64 | XAMS | 905294 | |
19-Feb-2018 | 15:00:52 | 347 | 16.635 | XAMS | 901639 | |
19-Feb-2018 | 15:00:50 | 302 | 16.635 | XAMS | 901597 | |
19-Feb-2018 | 15:00:35 | 347 | 16.645 | XAMS | 900963 | |
19-Feb-2018 | 15:00:35 | 219 | 16.645 | XAMS | 900961 | |
19-Feb-2018 | 15:00:01 | 184 | 16.65 | XAMS | 899866 | |
19-Feb-2018 | 15:00:01 | 396 | 16.65 | XAMS | 899864 | |
19-Feb-2018 | 14:58:19 | 256 | 16.65 | XAMS | 895769 | |
19-Feb-2018 | 14:58:19 | 238 | 16.65 | XAMS | 895767 | |
19-Feb-2018 | 14:58:18 | 89 | 16.65 | XAMS | 895762 | |
19-Feb-2018 | 14:57:37 | 597 | 16.655 | XAMS | 894566 | |
19-Feb-2018 | 14:56:38 | 85 | 16.67 | XAMS | 893177 | |
19-Feb-2018 | 14:56:37 | 500 | 16.67 | XAMS | 893168 | |
19-Feb-2018 | 14:56:29 | 400 | 16.675 | XAMS | 893011 | |
19-Feb-2018 | 14:56:29 | 262 | 16.675 | XAMS | 893013 | |
19-Feb-2018 | 14:56:29 | 20 | 16.675 | XAMS | 893007 | |
19-Feb-2018 | 14:56:29 | 411 | 16.675 | XAMS | 893005 | |
19-Feb-2018 | 14:56:29 | 196 | 16.675 | XAMS | 893001 | |
19-Feb-2018 | 14:53:51 | 460 | 16.685 | XAMS | 889311 | |
19-Feb-2018 | 14:53:51 | 103 | 16.685 | XAMS | 889309 | |
19-Feb-2018 | 14:52:48 | 550 | 16.69 | XAMS | 888016 | |
19-Feb-2018 | 14:51:34 | 376 | 16.695 | XAMS | 886562 | |
19-Feb-2018 | 14:51:33 | 206 | 16.695 | XAMS | 886532 | |
19-Feb-2018 | 14:51:33 | 78 | 16.7 | XAMS | 886530 | |
19-Feb-2018 | 14:51:33 | 500 | 16.7 | XAMS | 886528 | |
19-Feb-2018 | 14:51:03 | 165 | 16.705 | XAMS | 885876 | |
19-Feb-2018 | 14:51:03 | 400 | 16.705 | XAMS | 885874 | |
19-Feb-2018 | 14:48:56 | 639 | 16.695 | XAMS | 882950 | |
19-Feb-2018 | 14:48:28 | 213 | 16.71 | XAMS | 882341 | |
19-Feb-2018 | 14:48:28 | 400 | 16.71 | XAMS | 882339 | |
19-Feb-2018 | 14:48:28 | 1045 | 16.715 | XAMS | 882330 | |
19-Feb-2018 | 14:48:05 | 1563 | 16.72 | XAMS | 881908 | |
19-Feb-2018 | 14:44:57 | 189 | 16.705 | XAMS | 877841 | |
19-Feb-2018 | 14:44:57 | 400 | 16.705 | XAMS | 877839 | |
19-Feb-2018 | 14:44:57 | 158 | 16.705 | XAMS | 877837 | |
19-Feb-2018 | 14:42:26 | 92 | 16.69 | XAMS | 874648 | |
19-Feb-2018 | 14:42:26 | 500 | 16.69 | XAMS | 874637 | |
19-Feb-2018 | 14:42:25 | 72 | 16.69 | XAMS | 874634 | |
19-Feb-2018 | 14:41:35 | 555 | 16.69 | XAMS | 873171 | |
19-Feb-2018 | 14:40:50 | 145 | 16.69 | XAMS | 872081 | |
19-Feb-2018 | 14:40:49 | 501 | 16.69 | XAMS | 872075 | |
19-Feb-2018 | 14:40:43 | 671 | 16.695 | XAMS | 871883 | |
19-Feb-2018 | 14:40:43 | 143 | 16.695 | XAMS | 871881 | |
19-Feb-2018 | 14:40:42 | 460 | 16.695 | XAMS | 871874 | |
19-Feb-2018 | 14:40:42 | 41 | 16.695 | XAMS | 871872 | |
19-Feb-2018 | 14:40:42 | 501 | 16.695 | XAMS | 871866 | |
19-Feb-2018 | 14:40:42 | 495 | 16.695 | XAMS | 871862 | |
19-Feb-2018 | 14:37:08 | 166 | 16.68 | XAMS | 866752 | |
19-Feb-2018 | 14:37:08 | 262 | 16.68 | XAMS | 866750 | |
19-Feb-2018 | 14:37:07 | 148 | 16.68 | XAMS | 866744 | |
19-Feb-2018 | 14:36:07 | 649 | 16.695 | XAMS | 865384 | |
19-Feb-2018 | 14:35:31 | 529 | 16.695 | XAMS | 864662 | |
19-Feb-2018 | 14:35:29 | 126 | 16.695 | XAMS | 864635 | |
19-Feb-2018 | 14:35:28 | 416 | 16.7 | XAMS | 864614 | |
19-Feb-2018 | 14:35:00 | 257 | 16.7 | XAMS | 864101 | |
19-Feb-2018 | 14:34:10 | 141 | 16.7 | XAMS | 862998 | |
19-Feb-2018 | 14:34:10 | 263 | 16.7 | XAMS | 862992 | |
19-Feb-2018 | 14:33:34 | 259 | 16.7 | XAMS | 862412 | |
19-Feb-2018 | 14:32:12 | 671 | 16.71 | XAMS | 860580 | |
19-Feb-2018 | 14:32:12 | 167 | 16.715 | XAMS | 860558 | |
19-Feb-2018 | 14:32:12 | 400 | 16.715 | XAMS | 860556 | |
19-Feb-2018 | 14:30:26 | 110 | 16.715 | XAMS | 858188 | |
19-Feb-2018 | 14:30:26 | 266 | 16.715 | XAMS | 858172 | |
19-Feb-2018 | 14:30:20 | 278 | 16.715 | XAMS | 858021 | |
19-Feb-2018 | 14:28:50 | 191 | 16.725 | XAMS | 855091 | |
19-Feb-2018 | 14:28:50 | 410 | 16.725 | XAMS | 855089 | |
19-Feb-2018 | 14:28:49 | 344 | 16.73 | XAMS | 854964 | |
19-Feb-2018 | 14:28:49 | 400 | 16.73 | XAMS | 854962 | |
19-Feb-2018 | 14:28:49 | 677 | 16.73 | XAMS | 854959 | |
19-Feb-2018 | 14:28:49 | 599 | 16.73 | XAMS | 854957 | |
19-Feb-2018 | 14:25:47 | 300 | 16.725 | XAMS | 851660 | |
19-Feb-2018 | 14:25:47 | 400 | 16.725 | XAMS | 851658 | |
19-Feb-2018 | 14:25:31 | 11 | 16.73 | XAMS | 851399 | |
19-Feb-2018 | 14:25:31 | 411 | 16.73 | XAMS | 851397 | |
19-Feb-2018 | 14:25:31 | 513 | 16.73 | XAMS | 851395 | |
19-Feb-2018 | 14:22:49 | 249 | 16.72 | XAMS | 847163 | |
19-Feb-2018 | 14:22:49 | 400 | 16.72 | XAMS | 847161 | |
19-Feb-2018 | 14:22:10 | 281 | 16.72 | XAMS | 846432 | |
19-Feb-2018 | 14:22:10 | 336 | 16.72 | XAMS | 846430 | |
19-Feb-2018 | 14:21:12 | 637 | 16.73 | XAMS | 845401 | |
19-Feb-2018 | 14:20:48 | 665 | 16.735 | XAMS | 844971 | |
19-Feb-2018 | 14:19:52 | 621 | 16.74 | XAMS | 843845 | |
19-Feb-2018 | 14:18:05 | 674 | 16.73 | XAMS | 841155 | |
19-Feb-2018 | 14:16:36 | 627 | 16.73 | XAMS | 839116 | |
19-Feb-2018 | 14:16:18 | 602 | 16.735 | XAMS | 838709 | |
19-Feb-2018 | 14:13:51 | 26 | 16.735 | XAMS | 835733 | |
19-Feb-2018 | 14:13:49 | 603 | 16.735 | XAMS | 835717 | |
19-Feb-2018 | 14:13:40 | 233 | 16.74 | XAMS | 835539 | |
19-Feb-2018 | 14:13:40 | 400 | 16.74 | XAMS | 835537 | |
19-Feb-2018 | 14:12:00 | 549 | 16.73 | XAMS | 832737 | |
19-Feb-2018 | 14:10:13 | 405 | 16.735 | XAMS | 830062 | |
19-Feb-2018 | 14:10:13 | 272 | 16.735 | XAMS | 830064 | |
19-Feb-2018 | 14:08:35 | 57 | 16.735 | XAMS | 827863 | |
19-Feb-2018 | 14:08:35 | 464 | 16.735 | XAMS | 827861 | |
19-Feb-2018 | 14:08:35 | 57 | 16.735 | XAMS | 827859 | |
19-Feb-2018 | 14:07:33 | 458 | 16.755 | XAMS | 826497 | |
19-Feb-2018 | 14:07:31 | 133 | 16.755 | XAMS | 826437 | |
19-Feb-2018 | 14:06:41 | 674 | 16.765 | XAMS | 825190 | |
19-Feb-2018 | 14:04:34 | 637 | 16.77 | XAMS | 822578 | |
19-Feb-2018 | 14:03:31 | 389 | 16.77 | XAMS | 821395 | |
19-Feb-2018 | 14:03:29 | 113 | 16.77 | XAMS | 821363 | |
19-Feb-2018 | 14:03:29 | 118 | 16.77 | XAMS | 821361 | |
19-Feb-2018 | 14:02:43 | 163 | 16.775 | XAMS | 820199 | |
19-Feb-2018 | 14:02:43 | 428 | 16.775 | XAMS | 820193 | |
19-Feb-2018 | 14:02:07 | 618 | 16.785 | XAMS | 819612 | |
19-Feb-2018 | 14:02:06 | 591 | 16.79 | XAMS | 819605 | |
19-Feb-2018 | 14:00:19 | 326 | 16.79 | XAMS | 816959 | |
19-Feb-2018 | 14:00:19 | 332 | 16.79 | XAMS | 816957 | |
19-Feb-2018 | 13:58:18 | 155 | 16.77 | XAMS | 813636 | |
19-Feb-2018 | 13:58:18 | 500 | 16.77 | XAMS | 813634 | |
19-Feb-2018 | 13:58:18 | 677 | 16.775 | XAMS | 813625 | |
19-Feb-2018 | 13:56:31 | 365 | 16.77 | XAMS | 811902 | |
19-Feb-2018 | 13:56:31 | 275 | 16.77 | XAMS | 811900 | |
19-Feb-2018 | 13:54:46 | 619 | 16.785 | XAMS | 810395 | |
19-Feb-2018 | 13:52:06 | 246 | 16.795 | XAMS | 807532 | |
19-Feb-2018 | 13:52:06 | 400 | 16.795 | XAMS | 807530 | |
19-Feb-2018 | 13:49:48 | 199 | 16.8 | XAMS | 804584 | |
19-Feb-2018 | 13:49:48 | 400 | 16.8 | XAMS | 804582 | |
19-Feb-2018 | 13:49:48 | 637 | 16.81 | XAMS | 804567 | |
19-Feb-2018 | 13:47:00 | 241 | 16.81 | XAMS | 801496 | |
19-Feb-2018 | 13:47:00 | 400 | 16.81 | XAMS | 801494 | |
19-Feb-2018 | 13:46:05 | 12 | 16.81 | XAMS | 800373 | |
19-Feb-2018 | 13:45:50 | 546 | 16.81 | XAMS | 800057 | |
19-Feb-2018 | 13:45:50 | 106 | 16.815 | XAMS | 800051 | |
19-Feb-2018 | 13:45:50 | 922 | 16.815 | XAMS | 800049 | |
19-Feb-2018 | 13:45:50 | 637 | 16.82 | XAMS | 800041 | |
19-Feb-2018 | 13:45:50 | 38 | 16.82 | XAMS | 800043 | |
19-Feb-2018 | 13:45:50 | 550 | 16.82 | XAMS | 800045 | |
19-Feb-2018 | 13:45:50 | 623 | 16.82 | XAMS | 800047 | |
19-Feb-2018 | 13:40:32 | 125 | 16.825 | XAMS | 794032 | |
19-Feb-2018 | 13:40:32 | 550 | 16.825 | XAMS | 794030 | |
19-Feb-2018 | 13:36:01 | 338 | 16.815 | XAMS | 789190 | |
19-Feb-2018 | 13:36:01 | 286 | 16.815 | XAMS | 789188 | |
19-Feb-2018 | 13:35:53 | 612 | 16.82 | XAMS | 788983 | |
19-Feb-2018 | 13:34:57 | 916 | 16.82 | XAMS | 787457 | |
19-Feb-2018 | 13:34:26 | 557 | 16.825 | XAMS | 786538 | |
19-Feb-2018 | 13:34:26 | 600 | 16.825 | XAMS | 786536 | |
19-Feb-2018 | 13:29:48 | 621 | 16.815 | XAMS | 780604 | |
19-Feb-2018 | 13:29:43 | 610 | 16.825 | XAMS | 780466 | |
19-Feb-2018 | 13:29:40 | 556 | 16.83 | XAMS | 780400 | |
19-Feb-2018 | 13:29:40 | 596 | 16.83 | XAMS | 780402 | |
19-Feb-2018 | 13:25:10 | 78 | 16.835 | XAMS | 776013 | |
19-Feb-2018 | 13:25:10 | 500 | 16.835 | XAMS | 776011 | |
19-Feb-2018 | 13:25:10 | 15 | 16.835 | XAMS | 776009 | |
19-Feb-2018 | 13:25:10 | 606 | 16.84 | XAMS | 776003 | |
19-Feb-2018 | 13:24:12 | 408 | 16.845 | XAMS | 774819 | |
19-Feb-2018 | 13:24:11 | 301 | 16.845 | XAMS | 774810 | |
19-Feb-2018 | 13:24:11 | 650 | 16.85 | XAMS | 774796 | |
19-Feb-2018 | 13:20:56 | 150 | 16.85 | XAMS | 772038 | |
19-Feb-2018 | 13:20:56 | 404 | 16.85 | XAMS | 772036 | |
19-Feb-2018 | 13:20:56 | 64 | 16.85 | XAMS | 772034 | |
19-Feb-2018 | 13:18:53 | 342 | 16.845 | XAMS | 770524 | |
19-Feb-2018 | 13:18:53 | 313 | 16.845 | XAMS | 770522 | |
19-Feb-2018 | 13:17:46 | 51 | 16.84 | XAMS | 769495 | |
19-Feb-2018 | 13:17:46 | 500 | 16.84 | XAMS | 769493 | |
19-Feb-2018 | 13:17:46 | 120 | 16.84 | XAMS | 769491 | |
19-Feb-2018 | 13:17:46 | 159 | 16.845 | XAMS | 769485 | |
19-Feb-2018 | 13:17:46 | 517 | 16.845 | XAMS | 769483 | |
19-Feb-2018 | 13:17:46 | 901 | 16.855 | XAMS | 769469 | |
19-Feb-2018 | 13:17:46 | 100 | 16.855 | XAMS | 769467 | |
19-Feb-2018 | 13:15:20 | 83 | 16.82 | XAMS | 767412 | |
19-Feb-2018 | 13:15:20 | 500 | 16.82 | XAMS | 767410 | |
19-Feb-2018 | 13:15:20 | 381 | 16.82 | XAMS | 767408 | |
19-Feb-2018 | 13:15:20 | 600 | 16.82 | XAMS | 767406 | |
19-Feb-2018 | 13:15:20 | 200 | 16.82 | XAMS | 767403 | |
19-Feb-2018 | 13:15:19 | 819 | 16.825 | XAMS | 767388 | |
19-Feb-2018 | 13:15:19 | 635 | 16.825 | XAMS | 767386 | |
19-Feb-2018 | 13:15:19 | 230 | 16.825 | XAMS | 767382 | |
19-Feb-2018 | 13:15:19 | 382 | 16.825 | XAMS | 767384 | |
19-Feb-2018 | 13:08:50 | 932 | 16.8 | XAMS | 761775 | |
19-Feb-2018 | 13:04:30 | 1024 | 16.795 | XAMS | 758112 | |
19-Feb-2018 | 13:04:12 | 449 | 16.805 | XAMS | 757896 | |
19-Feb-2018 | 13:04:12 | 675 | 16.805 | XAMS | 757894 | |
19-Feb-2018 | 13:04:12 | 84 | 16.805 | XAMS | 757892 | |
19-Feb-2018 | 12:57:32 | 167 | 16.795 | XAMS | 751574 | |
19-Feb-2018 | 12:57:32 | 250 | 16.795 | XAMS | 751572 | |
19-Feb-2018 | 12:57:32 | 1143 | 16.8 | XAMS | 751570 | |
19-Feb-2018 | 12:57:21 | 499 | 16.805 | XAMS | 751333 | |
19-Feb-2018 | 12:57:21 | 289 | 16.805 | XAMS | 751329 | |
19-Feb-2018 | 12:57:21 | 140 | 16.805 | XAMS | 751335 | |
19-Feb-2018 | 12:57:21 | 1612 | 16.805 | XAMS | 751331 | |
19-Feb-2018 | 12:48:41 | 698 | 16.77 | XAMS | 743879 | |
19-Feb-2018 | 12:39:57 | 88 | 16.75 | XAMS | 737264 | |
19-Feb-2018 | 12:39:52 | 499 | 16.75 | XAMS | 737155 | |
19-Feb-2018 | 12:39:52 | 1171 | 16.755 | XAMS | 737149 | |
19-Feb-2018 | 12:39:52 | 1582 | 16.76 | XAMS | 737142 | |
19-Feb-2018 | 12:34:42 | 1236 | 16.745 | XAMS | 733397 | |
19-Feb-2018 | 12:29:55 | 203 | 16.73 | XAMS | 729532 | |
19-Feb-2018 | 12:29:55 | 645 | 16.73 | XAMS | 729530 | |
19-Feb-2018 | 12:25:58 | 330 | 16.73 | XAMS | 726461 | |
19-Feb-2018 | 12:25:58 | 282 | 16.73 | XAMS | 726459 | |
19-Feb-2018 | 12:21:01 | 400 | 16.725 | XAMS | 722528 | |
19-Feb-2018 | 12:21:01 | 195 | 16.725 | XAMS | 722530 | |
19-Feb-2018 | 12:21:00 | 554 | 16.73 | XAMS | 722519 | |
19-Feb-2018 | 12:21:00 | 74 | 16.73 | XAMS | 722517 | |
19-Feb-2018 | 12:19:53 | 492 | 16.73 | XAMS | 721529 | |
19-Feb-2018 | 12:19:38 | 72 | 16.73 | XAMS | 721353 | |
19-Feb-2018 | 12:15:58 | 577 | 16.74 | XAMS | 718612 | |
19-Feb-2018 | 12:14:49 | 597 | 16.75 | XAMS | 717834 | |
19-Feb-2018 | 12:12:42 | 574 | 16.755 | XAMS | 715918 | |
19-Feb-2018 | 12:08:39 | 318 | 16.755 | XAMS | 712286 | |
19-Feb-2018 | 12:08:39 | 243 | 16.755 | XAMS | 712284 | |
19-Feb-2018 | 12:00:58 | 215 | 16.77 | XAMS | 706929 | |
19-Feb-2018 | 12:00:58 | 341 | 16.77 | XAMS | 706927 | |
19-Feb-2018 | 12:00:54 | 685 | 16.775 | XAMS | 706879 | |
19-Feb-2018 | 12:00:31 | 64 | 16.78 | XAMS | 706538 | |
19-Feb-2018 | 12:00:31 | 602 | 16.78 | XAMS | 706536 | |
19-Feb-2018 | 11:53:12 | 247 | 16.78 | XAMS | 701081 | |
19-Feb-2018 | 11:53:07 | 315 | 16.78 | XAMS | 701011 | |
19-Feb-2018 | 11:53:05 | 31 | 16.78 | XAMS | 700990 | |
19-Feb-2018 | 11:53:03 | 1 | 16.78 | XAMS | 700940 | |
19-Feb-2018 | 11:51:44 | 659 | 16.78 | XAMS | 699857 | |
19-Feb-2018 | 11:48:11 | 289 | 16.785 | XAMS | 697102 | |
19-Feb-2018 | 11:48:11 | 335 | 16.785 | XAMS | 697100 | |
19-Feb-2018 | 11:45:13 | 559 | 16.785 | XAMS | 695004 | |
19-Feb-2018 | 11:42:57 | 681 | 16.8 | XAMS | 693199 | |
19-Feb-2018 | 11:35:59 | 681 | 16.805 | XAMS | 687999 | |
19-Feb-2018 | 11:31:43 | 604 | 16.79 | XAMS | 684893 | |
19-Feb-2018 | 11:27:56 | 597 | 16.8 | XAMS | 682188 | |
19-Feb-2018 | 11:25:19 | 679 | 16.805 | XAMS | 679564 | |
19-Feb-2018 | 11:19:44 | 653 | 16.815 | XAMS | 675255 | |
19-Feb-2018 | 11:17:01 | 609 | 16.835 | XAMS | 672639 | |
19-Feb-2018 | 11:13:54 | 568 | 16.82 | XAMS | 670753 | |
19-Feb-2018 | 11:12:11 | 551 | 16.82 | XAMS | 669341 | |
19-Feb-2018 | 11:09:54 | 650 | 16.825 | XAMS | 667787 | |
19-Feb-2018 | 11:05:29 | 559 | 16.81 | XAMS | 663972 | |
19-Feb-2018 | 11:05:23 | 649 | 16.83 | XAMS | 663859 | |
19-Feb-2018 | 11:03:33 | 139 | 16.82 | XAMS | 662589 | |
19-Feb-2018 | 11:03:33 | 500 | 16.82 | XAMS | 662587 | |
19-Feb-2018 | 11:01:04 | 663 | 16.83 | XAMS | 659968 | |
19-Feb-2018 | 10:57:34 | 551 | 16.83 | XAMS | 657207 | |
19-Feb-2018 | 10:57:34 | 589 | 16.83 | XAMS | 657194 | |
19-Feb-2018 | 10:51:45 | 580 | 16.81 | XAMS | 653120 | |
19-Feb-2018 | 10:51:44 | 581 | 16.815 | XAMS | 653053 | |
19-Feb-2018 | 10:47:42 | 582 | 16.805 | XAMS | 650203 | |
19-Feb-2018 | 10:47:26 | 141 | 16.835 | XAMS | 649891 | |
19-Feb-2018 | 10:47:26 | 400 | 16.835 | XAMS | 649889 | |
19-Feb-2018 | 10:47:26 | 132 | 16.835 | XAMS | 649887 | |
19-Feb-2018 | 10:47:26 | 809 | 16.84 | XAMS | 649885 | |
19-Feb-2018 | 10:46:32 | 1237 | 16.84 | XAMS | 649318 | |
19-Feb-2018 | 10:40:55 | 1144 | 16.815 | XAMS | 646176 | |
19-Feb-2018 | 10:40:55 | 195 | 16.815 | XAMS | 646174 | |
19-Feb-2018 | 10:36:20 | 610 | 16.79 | XAMS | 643355 | |
19-Feb-2018 | 10:35:19 | 91 | 16.785 | XAMS | 642834 | |
19-Feb-2018 | 10:35:19 | 552 | 16.785 | XAMS | 642832 | |
19-Feb-2018 | 10:35:16 | 586 | 16.79 | XAMS | 642783 | |
19-Feb-2018 | 10:29:56 | 628 | 16.795 | XAMS | 639303 | |
19-Feb-2018 | 10:27:10 | 371 | 16.8 | XAMS | 637729 | |
19-Feb-2018 | 10:27:10 | 300 | 16.8 | XAMS | 637727 | |
19-Feb-2018 | 10:25:29 | 628 | 16.795 | XAMS | 636781 | |
19-Feb-2018 | 10:23:28 | 652 | 16.79 | XAMS | 635504 | |
19-Feb-2018 | 10:23:23 | 732 | 16.795 | XAMS | 635454 | |
19-Feb-2018 | 10:23:23 | 152 | 16.795 | XAMS | 635452 | |
19-Feb-2018 | 10:23:20 | 1079 | 16.8 | XAMS | 635429 | |
19-Feb-2018 | 10:15:08 | 572 | 16.785 | XAMS | 630061 | |
19-Feb-2018 | 10:15:08 | 819 | 16.79 | XAMS | 630057 | |
19-Feb-2018 | 10:07:48 | 624 | 16.785 | XAMS | 625374 | |
19-Feb-2018 | 10:04:07 | 622 | 16.805 | XAMS | 623011 | |
19-Feb-2018 | 10:03:19 | 552 | 16.81 | XAMS | 622467 | |
19-Feb-2018 | 10:02:23 | 26 | 16.81 | XAMS | 621707 | |
19-Feb-2018 | 10:02:21 | 559 | 16.815 | XAMS | 621681 | |
19-Feb-2018 | 09:58:19 | 580 | 16.815 | XAMS | 617786 | |
19-Feb-2018 | 09:55:01 | 559 | 16.82 | XAMS | 614375 | |
19-Feb-2018 | 09:51:46 | 3 | 16.83 | XAMS | 612293 | |
19-Feb-2018 | 09:51:46 | 200 | 16.83 | XAMS | 612291 | |
19-Feb-2018 | 09:51:46 | 400 | 16.83 | XAMS | 612289 | |
19-Feb-2018 | 09:51:11 | 546 | 16.835 | XAMS | 611858 | |
19-Feb-2018 | 09:48:52 | 572 | 16.835 | XAMS | 610148 | |
19-Feb-2018 | 09:47:15 | 598 | 16.855 | XAMS | 609123 | |
19-Feb-2018 | 09:45:01 | 50 | 16.85 | XAMS | 607943 | |
19-Feb-2018 | 09:44:46 | 575 | 16.85 | XAMS | 607720 | |
19-Feb-2018 | 09:39:00 | 212 | 16.86 | XAMS | 603815 | |
19-Feb-2018 | 09:39:00 | 457 | 16.86 | XAMS | 603813 | |
19-Feb-2018 | 09:37:34 | 553 | 16.86 | XAMS | 602933 | |
19-Feb-2018 | 09:34:53 | 652 | 16.86 | XAMS | 601145 | |
19-Feb-2018 | 09:34:19 | 387 | 16.865 | XAMS | 600743 | |
19-Feb-2018 | 09:34:19 | 233 | 16.865 | XAMS | 600741 | |
19-Feb-2018 | 09:33:54 | 197 | 16.865 | XAMS | 600503 | |
19-Feb-2018 | 09:33:54 | 329 | 16.865 | XAMS | 600499 | |
19-Feb-2018 | 09:33:54 | 400 | 16.865 | XAMS | 600501 | |
19-Feb-2018 | 09:31:32 | 573 | 16.865 | XAMS | 599134 | |
19-Feb-2018 | 09:31:32 | 92 | 16.865 | XAMS | 599132 | |
19-Feb-2018 | 09:31:32 | 400 | 16.865 | XAMS | 599130 | |
19-Feb-2018 | 09:24:41 | 731 | 16.86 | XAMS | 594741 | |
19-Feb-2018 | 09:18:51 | 568 | 16.84 | XAMS | 591065 | |
19-Feb-2018 | 09:15:12 | 614 | 16.835 | XAMS | 588987 | |
19-Feb-2018 | 09:13:53 | 584 | 16.845 | XAMS | 587685 | |
19-Feb-2018 | 09:12:58 | 340 | 16.84 | XAMS | 586922 | |
19-Feb-2018 | 09:12:58 | 287 | 16.84 | XAMS | 586920 | |
19-Feb-2018 | 09:12:07 | 609 | 16.84 | XAMS | 586389 | |
19-Feb-2018 | 09:12:07 | 752 | 16.845 | XAMS | 586379 | |
19-Feb-2018 | 09:12:07 | 243 | 16.845 | XAMS | 586377 | |
19-Feb-2018 | 09:04:33 | 576 | 16.835 | XAMS | 580594 | |
19-Feb-2018 | 09:01:25 | 649 | 16.83 | XAMS | 578019 | |
19-Feb-2018 | 08:57:11 | 665 | 16.825 | XAMS | 574249 | |
19-Feb-2018 | 08:56:32 | 565 | 16.825 | XAMS | 573396 | |
19-Feb-2018 | 08:52:59 | 558 | 16.82 | XAMS | 569680 | |
19-Feb-2018 | 08:50:53 | 127 | 16.82 | XAMS | 567655 | |
19-Feb-2018 | 08:50:53 | 400 | 16.82 | XAMS | 567653 | |
19-Feb-2018 | 08:50:53 | 135 | 16.82 | XAMS | 567651 | |
19-Feb-2018 | 08:50:09 | 587 | 16.815 | XAMS | 566937 | |
19-Feb-2018 | 08:47:47 | 676 | 16.815 | XAMS | 564473 | |
19-Feb-2018 | 08:47:00 | 275 | 16.815 | XAMS | 563541 | |
19-Feb-2018 | 08:47:00 | 307 | 16.815 | XAMS | 563539 | |
19-Feb-2018 | 08:46:28 | 668 | 16.83 | XAMS | 562657 | |
19-Feb-2018 | 08:45:15 | 592 | 16.83 | XAMS | 561126 | |
19-Feb-2018 | 08:43:57 | 482 | 16.83 | XAMS | 559835 | |
19-Feb-2018 | 08:43:57 | 70 | 16.83 | XAMS | 559833 | |
19-Feb-2018 | 08:41:41 | 659 | 16.84 | XAMS | 556883 | |
19-Feb-2018 | 08:40:08 | 618 | 16.85 | XAMS | 555258 | |
19-Feb-2018 | 08:40:08 | 34 | 16.85 | XAMS | 555256 | |
19-Feb-2018 | 08:39:21 | 624 | 16.855 | XAMS | 554434 | |
19-Feb-2018 | 08:36:43 | 203 | 16.855 | XAMS | 551793 | |
19-Feb-2018 | 08:36:41 | 394 | 16.855 | XAMS | 551746 | |
19-Feb-2018 | 08:35:08 | 319 | 16.865 | XAMS | 549779 | |
19-Feb-2018 | 08:35:08 | 298 | 16.865 | XAMS | 549777 | |
19-Feb-2018 | 08:35:08 | 35 | 16.865 | XAMS | 549775 | |
19-Feb-2018 | 08:33:48 | 72 | 16.87 | XAMS | 547845 | |
19-Feb-2018 | 08:33:48 | 554 | 16.87 | XAMS | 547843 | |
19-Feb-2018 | 08:31:29 | 480 | 16.875 | XAMS | 545680 | |
19-Feb-2018 | 08:31:29 | 188 | 16.875 | XAMS | 545678 | |
19-Feb-2018 | 08:24:39 | 642 | 16.88 | XAMS | 539495 | |
19-Feb-2018 | 08:24:32 | 568 | 16.885 | XAMS | 539358 | |
19-Feb-2018 | 08:22:20 | 583 | 16.885 | XAMS | 537315 | |
19-Feb-2018 | 08:17:05 | 292 | 16.885 | XAMS | 531814 | |
19-Feb-2018 | 08:17:05 | 376 | 16.885 | XAMS | 531812 | |
19-Feb-2018 | 08:17:04 | 674 | 16.89 | XAMS | 531782 | |
19-Feb-2018 | 08:17:04 | 669 | 16.895 | XAMS | 531774 | |
19-Feb-2018 | 08:09:53 | 551 | 16.89 | XAMS | 524530 | |
19-Feb-2018 | 08:07:57 | 625 | 16.89 | XAMS | 522744 | |
19-Feb-2018 | 08:07:57 | 1 | 16.89 | XAMS | 522746 | |
19-Feb-2018 | 08:04:52 | 257 | 16.905 | XAMS | 519578 | |
19-Feb-2018 | 08:04:52 | 381 | 16.905 | XAMS | 519576 | |
19-Feb-2018 | 08:04:32 | 624 | 16.91 | XAMS | 518618 | |
19-Feb-2018 | 08:03:05 | 283 | 16.915 | XAMS | 517170 | |
19-Feb-2018 | 08:03:05 | 364 | 16.915 | XAMS | 517168 | |
19-Feb-2018 | 08:00:22 | 648 | 16.915 | XAMS | 514146 | |
19-Feb-2018 | 08:00:22 | 96 | 16.915 | XAMS | 514144 | |
19-Feb-2018 | 08:00:21 | 74 | 16.915 | XAMS | 514131 | |
19-Feb-2018 | 07:54:41 | 654 | 16.88 | XAMS | 506022 | |
19-Feb-2018 | 07:53:28 | 594 | 16.89 | XAMS | 504672 | |
19-Feb-2018 | 07:49:35 | 625 | 16.885 | XAMS | 499813 | |
19-Feb-2018 | 07:47:55 | 667 | 16.895 | XAMS | 497522 | |
19-Feb-2018 | 07:45:09 | 666 | 16.89 | XAMS | 494230 | |
19-Feb-2018 | 07:42:11 | 604 | 16.875 | XAMS | 490683 | |
19-Feb-2018 | 07:40:23 | 296 | 16.88 | XAMS | 488178 | |
19-Feb-2018 | 07:40:23 | 277 | 16.88 | XAMS | 488176 | |
19-Feb-2018 | 07:36:31 | 582 | 16.875 | XAMS | 484190 | |
19-Feb-2018 | 07:33:04 | 644 | 16.865 | XAMS | 480467 | |
19-Feb-2018 | 07:32:50 | 651 | 16.885 | XAMS | 480112 | |
19-Feb-2018 | 07:32:37 | 453 | 16.895 | XAMS | 479898 | |
19-Feb-2018 | 07:32:37 | 127 | 16.895 | XAMS | 479896 | |
19-Feb-2018 | 07:30:31 | 626 | 16.895 | XAMS | 477661 | |
19-Feb-2018 | 07:30:31 | 87 | 16.895 | XAMS | 477659 | |
19-Feb-2018 | 07:29:43 | 575 | 16.895 | XAMS | 476742 | |
19-Feb-2018 | 07:26:09 | 489 | 16.885 | XAMS | 473108 | |
19-Feb-2018 | 07:26:09 | 79 | 16.885 | XAMS | 473110 | |
19-Feb-2018 | 07:22:17 | 140 | 16.895 | XAMS | 469064 | |
19-Feb-2018 | 07:22:17 | 475 | 16.895 | XAMS | 469062 | |
19-Feb-2018 | 07:22:13 | 557 | 16.9 | XAMS | 468974 | |
19-Feb-2018 | 07:17:55 | 649 | 16.875 | XAMS | 464617 | |
19-Feb-2018 | 07:16:57 | 673 | 16.88 | XAMS | 463552 | |
19-Feb-2018 | 07:16:57 | 556 | 16.885 | XAMS | 463544 | |
19-Feb-2018 | 07:10:15 | 673 | 16.88 | XAMS | 456492 | |
19-Feb-2018 | 07:10:13 | 587 | 16.885 | XAMS | 456467 | |
19-Feb-2018 | 07:09:43 | 71 | 16.885 | XAMS | 456025 | |
19-Feb-2018 | 07:09:37 | 567 | 16.885 | XAMS | 455939 |