Last checked at 31 May 2018 17:35
31 May 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 121,165 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1654.3265 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 74,842,411 ordinary shares in treasury, and has 1,049,280,815 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 14,764,625 shares.
RELX NV announces that today it purchased through UBS Limited 107,880 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.6851 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,710,932 ordinary shares in treasury, and has 934,758,477 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 13,147,832 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: | 31 May 2018 |
Number of ordinary shares purchased: | 121,165 |
Volume weighted average price paid per share (p): | 1654.3265 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
31-May-2018 | 15:27:54 | 191 | 1649.50 | XLON | 1778203 | |
31-May-2018 | 15:27:54 | 242 | 1649.50 | XLON | 1778201 | |
31-May-2018 | 15:27:31 | 250 | 1649.00 | XLON | 1775986 | |
31-May-2018 | 15:27:31 | 500 | 1649.00 | XLON | 1775984 | |
31-May-2018 | 15:26:23 | 618 | 1649.50 | XLON | 1769389 | |
31-May-2018 | 15:25:49 | 709 | 1650.00 | XLON | 1766155 | |
31-May-2018 | 15:24:20 | 683 | 1649.00 | XLON | 1756688 | |
31-May-2018 | 15:22:59 | 43 | 1648.50 | XLON | 1747944 | |
31-May-2018 | 15:22:59 | 650 | 1648.50 | XLON | 1747942 | |
31-May-2018 | 15:21:32 | 766 | 1648.00 | XLON | 1739534 | |
31-May-2018 | 15:19:54 | 458 | 1650.00 | XLON | 1729231 | |
31-May-2018 | 15:19:54 | 303 | 1650.00 | XLON | 1729229 | |
31-May-2018 | 15:18:54 | 721 | 1650.50 | XLON | 1723050 | |
31-May-2018 | 15:16:45 | 206 | 1651.00 | XLON | 1709642 | |
31-May-2018 | 15:16:45 | 532 | 1651.00 | XLON | 1709640 | |
31-May-2018 | 15:14:52 | 654 | 1651.00 | XLON | 1699972 | |
31-May-2018 | 15:12:48 | 632 | 1652.00 | XLON | 1689860 | |
31-May-2018 | 15:11:05 | 742 | 1652.00 | XLON | 1681608 | |
31-May-2018 | 15:10:16 | 737 | 1652.50 | XLON | 1678085 | |
31-May-2018 | 15:07:14 | 723 | 1654.00 | XLON | 1665029 | |
31-May-2018 | 15:06:38 | 176 | 1654.00 | XLON | 1662444 | |
31-May-2018 | 15:06:38 | 525 | 1654.00 | XLON | 1662442 | |
31-May-2018 | 15:04:40 | 711 | 1653.50 | XLON | 1652462 | |
31-May-2018 | 15:01:29 | 766 | 1654.00 | XLON | 1638539 | |
31-May-2018 | 14:59:45 | 663 | 1654.50 | XLON | 1625096 | |
31-May-2018 | 14:59:21 | 647 | 1655.00 | XLON | 1621777 | |
31-May-2018 | 14:59:15 | 626 | 1655.50 | XLON | 1621332 | |
31-May-2018 | 14:54:37 | 647 | 1654.50 | XLON | 1602606 | |
31-May-2018 | 14:52:23 | 741 | 1654.00 | XLON | 1594242 | |
31-May-2018 | 14:49:52 | 627 | 1656.00 | XLON | 1582555 | |
31-May-2018 | 14:49:11 | 652 | 1657.00 | XLON | 1579367 | |
31-May-2018 | 14:46:22 | 367 | 1656.50 | XLON | 1567264 | |
31-May-2018 | 14:46:22 | 259 | 1656.50 | XLON | 1567262 | |
31-May-2018 | 14:44:20 | 760 | 1657.00 | XLON | 1559272 | |
31-May-2018 | 14:41:48 | 658 | 1657.50 | XLON | 1549763 | |
31-May-2018 | 14:40:58 | 618 | 1657.50 | XLON | 1545987 | |
31-May-2018 | 14:39:03 | 682 | 1657.50 | XLON | 1539192 | |
31-May-2018 | 14:36:16 | 414 | 1657.50 | XLON | 1529073 | |
31-May-2018 | 14:36:09 | 247 | 1657.50 | XLON | 1528540 | |
31-May-2018 | 14:34:17 | 625 | 1659.00 | XLON | 1521224 | |
31-May-2018 | 14:32:01 | 719 | 1659.50 | XLON | 1513699 | |
31-May-2018 | 14:30:00 | 757 | 1659.00 | XLON | 1506481 | |
31-May-2018 | 14:28:13 | 554 | 1659.00 | XLON | 1500173 | |
31-May-2018 | 14:28:13 | 98 | 1659.00 | XLON | 1500171 | |
31-May-2018 | 14:25:16 | 721 | 1660.00 | XLON | 1488530 | |
31-May-2018 | 14:22:30 | 675 | 1662.50 | XLON | 1475555 | |
31-May-2018 | 14:20:45 | 717 | 1662.50 | XLON | 1470298 | |
31-May-2018 | 14:19:17 | 753 | 1661.50 | XLON | 1465920 | |
31-May-2018 | 14:17:35 | 621 | 1660.50 | XLON | 1460216 | |
31-May-2018 | 14:16:05 | 703 | 1659.50 | XLON | 1455052 | |
31-May-2018 | 14:16:05 | 225 | 1659.50 | XLON | 1455050 | |
31-May-2018 | 14:09:16 | 725 | 1657.50 | XLON | 1429113 | |
31-May-2018 | 14:06:50 | 703 | 1659.00 | XLON | 1419933 | |
31-May-2018 | 14:05:55 | 193 | 1659.50 | XLON | 1416004 | |
31-May-2018 | 14:05:55 | 441 | 1659.50 | XLON | 1416002 | |
31-May-2018 | 14:02:32 | 532 | 1660.00 | XLON | 1402668 | |
31-May-2018 | 14:02:32 | 211 | 1660.00 | XLON | 1402670 | |
31-May-2018 | 14:00:34 | 770 | 1659.00 | XLON | 1395273 | |
31-May-2018 | 13:57:31 | 643 | 1659.00 | XLON | 1383584 | |
31-May-2018 | 13:57:31 | 97 | 1659.00 | XLON | 1383578 | |
31-May-2018 | 13:56:27 | 675 | 1659.50 | XLON | 1379725 | |
31-May-2018 | 13:56:01 | 700 | 1660.00 | XLON | 1378397 | |
31-May-2018 | 13:51:54 | 176 | 1658.00 | XLON | 1364942 | |
31-May-2018 | 13:51:10 | 593 | 1658.00 | XLON | 1362251 | |
31-May-2018 | 13:48:50 | 649 | 1658.00 | XLON | 1352230 | |
31-May-2018 | 13:47:19 | 659 | 1658.50 | XLON | 1347938 | |
31-May-2018 | 13:43:45 | 643 | 1658.50 | XLON | 1337108 | |
31-May-2018 | 13:42:53 | 680 | 1659.00 | XLON | 1333883 | |
31-May-2018 | 13:38:59 | 650 | 1660.00 | XLON | 1322896 | |
31-May-2018 | 13:36:18 | 726 | 1660.50 | XLON | 1315774 | |
31-May-2018 | 13:35:07 | 618 | 1662.50 | XLON | 1311745 | |
31-May-2018 | 13:33:43 | 631 | 1663.00 | XLON | 1307942 | |
31-May-2018 | 13:31:52 | 638 | 1661.50 | XLON | 1301970 | |
31-May-2018 | 13:30:01 | 115 | 1661.50 | XLON | 1294131 | |
31-May-2018 | 13:30:01 | 550 | 1661.50 | XLON | 1294129 | |
31-May-2018 | 13:28:58 | 637 | 1661.00 | XLON | 1289891 | |
31-May-2018 | 13:24:32 | 701 | 1660.00 | XLON | 1281351 | |
31-May-2018 | 13:22:49 | 741 | 1661.00 | XLON | 1278378 | |
31-May-2018 | 13:16:46 | 739 | 1658.00 | XLON | 1267860 | |
31-May-2018 | 13:12:20 | 725 | 1659.50 | XLON | 1259455 | |
31-May-2018 | 13:09:51 | 652 | 1661.00 | XLON | 1254418 | |
31-May-2018 | 13:06:21 | 732 | 1661.50 | XLON | 1248186 | |
31-May-2018 | 13:02:11 | 691 | 1663.50 | XLON | 1241407 | |
31-May-2018 | 12:58:21 | 710 | 1662.00 | XLON | 1235303 | |
31-May-2018 | 12:56:51 | 717 | 1663.00 | XLON | 1232984 | |
31-May-2018 | 12:51:08 | 751 | 1663.00 | XLON | 1224304 | |
31-May-2018 | 12:50:41 | 683 | 1663.50 | XLON | 1223681 | |
31-May-2018 | 12:48:27 | 670 | 1662.00 | XLON | 1220461 | |
31-May-2018 | 12:40:25 | 178 | 1659.00 | XLON | 1210664 | |
31-May-2018 | 12:40:25 | 587 | 1659.00 | XLON | 1210662 | |
31-May-2018 | 12:40:25 | 3 | 1659.00 | XLON | 1210660 | |
31-May-2018 | 12:36:17 | 722 | 1658.50 | XLON | 1205648 | |
31-May-2018 | 12:32:12 | 670 | 1659.00 | XLON | 1200273 | |
31-May-2018 | 12:29:40 | 630 | 1659.50 | XLON | 1196644 | |
31-May-2018 | 12:26:53 | 754 | 1659.00 | XLON | 1193174 | |
31-May-2018 | 12:22:34 | 725 | 1658.50 | XLON | 1188200 | |
31-May-2018 | 12:15:55 | 635 | 1658.00 | XLON | 1180859 | |
31-May-2018 | 12:12:47 | 649 | 1657.50 | XLON | 1177384 | |
31-May-2018 | 12:09:13 | 744 | 1657.00 | XLON | 1173665 | |
31-May-2018 | 12:03:24 | 729 | 1655.50 | XLON | 1167487 | |
31-May-2018 | 11:59:54 | 655 | 1655.50 | XLON | 1163833 | |
31-May-2018 | 11:54:52 | 462 | 1656.50 | XLON | 1158628 | |
31-May-2018 | 11:54:52 | 183 | 1656.50 | XLON | 1158624 | |
31-May-2018 | 11:49:33 | 671 | 1656.00 | XLON | 1153217 | |
31-May-2018 | 11:49:33 | 49 | 1656.00 | XLON | 1153215 | |
31-May-2018 | 11:46:29 | 651 | 1657.50 | XLON | 1150180 | |
31-May-2018 | 11:45:04 | 714 | 1656.50 | XLON | 1148909 | |
31-May-2018 | 11:44:33 | 961 | 1657.00 | XLON | 1148228 | |
31-May-2018 | 11:35:23 | 47 | 1654.00 | XLON | 1139374 | |
31-May-2018 | 11:31:02 | 268 | 1654.50 | XLON | 1135443 | |
31-May-2018 | 11:31:02 | 494 | 1654.50 | XLON | 1135441 | |
31-May-2018 | 11:30:56 | 767 | 1655.00 | XLON | 1135277 | |
31-May-2018 | 11:21:31 | 756 | 1652.00 | XLON | 1126947 | |
31-May-2018 | 11:17:22 | 418 | 1652.00 | XLON | 1123076 | |
31-May-2018 | 11:17:22 | 219 | 1652.00 | XLON | 1123078 | |
31-May-2018 | 11:11:08 | 617 | 1651.50 | XLON | 1116997 | |
31-May-2018 | 11:08:03 | 664 | 1652.50 | XLON | 1114272 | |
31-May-2018 | 11:05:43 | 675 | 1653.00 | XLON | 1112211 | |
31-May-2018 | 11:05:05 | 651 | 1653.00 | XLON | 1111419 | |
31-May-2018 | 11:05:05 | 250 | 1653.00 | XLON | 1111417 | |
31-May-2018 | 11:05:05 | 972 | 1653.00 | XLON | 1111387 | |
31-May-2018 | 10:58:02 | 718 | 1650.50 | XLON | 1104353 | |
31-May-2018 | 10:50:08 | 729 | 1648.00 | XLON | 1097206 | |
31-May-2018 | 10:42:51 | 735 | 1648.00 | XLON | 1090590 | |
31-May-2018 | 10:39:39 | 381 | 1647.50 | XLON | 1087468 | |
31-May-2018 | 10:39:30 | 307 | 1647.50 | XLON | 1087365 | |
31-May-2018 | 10:35:36 | 67 | 1648.00 | XLON | 1083425 | |
31-May-2018 | 10:35:36 | 300 | 1648.00 | XLON | 1083427 | |
31-May-2018 | 10:35:36 | 388 | 1648.00 | XLON | 1083429 | |
31-May-2018 | 10:28:18 | 101 | 1649.00 | XLON | 1076500 | |
31-May-2018 | 10:28:18 | 631 | 1649.00 | XLON | 1076498 | |
31-May-2018 | 10:22:51 | 753 | 1650.00 | XLON | 1071584 | |
31-May-2018 | 10:20:03 | 674 | 1649.50 | XLON | 1068877 | |
31-May-2018 | 10:15:02 | 66 | 1648.50 | XLON | 1064377 | |
31-May-2018 | 10:15:02 | 558 | 1648.50 | XLON | 1064375 | |
31-May-2018 | 10:11:15 | 175 | 1649.00 | XLON | 1060438 | |
31-May-2018 | 10:11:15 | 493 | 1649.00 | XLON | 1060436 | |
31-May-2018 | 10:08:13 | 647 | 1650.50 | XLON | 1056580 | |
31-May-2018 | 10:04:11 | 633 | 1650.00 | XLON | 1052102 | |
31-May-2018 | 10:00:08 | 693 | 1650.00 | XLON | 1048097 | |
31-May-2018 | 09:55:26 | 170 | 1651.00 | XLON | 1038314 | |
31-May-2018 | 09:55:11 | 481 | 1651.00 | XLON | 1037764 | |
31-May-2018 | 09:50:34 | 115 | 1651.50 | XLON | 1026810 | |
31-May-2018 | 09:50:34 | 579 | 1651.50 | XLON | 1026808 | |
31-May-2018 | 09:49:04 | 665 | 1652.00 | XLON | 1022985 | |
31-May-2018 | 09:42:47 | 760 | 1651.00 | XLON | 1008053 | |
31-May-2018 | 09:39:42 | 293 | 1652.50 | XLON | 1000673 | |
31-May-2018 | 09:39:42 | 374 | 1652.50 | XLON | 1000671 | |
31-May-2018 | 09:39:32 | 695 | 1653.00 | XLON | 1000221 | |
31-May-2018 | 09:35:48 | 767 | 1652.00 | XLON | 990305 | |
31-May-2018 | 09:29:22 | 634 | 1651.50 | XLON | 969822 | |
31-May-2018 | 09:25:06 | 33 | 1650.50 | XLON | 962082 | |
31-May-2018 | 09:25:06 | 400 | 1650.50 | XLON | 962080 | |
31-May-2018 | 09:25:06 | 273 | 1650.50 | XLON | 962078 | |
31-May-2018 | 09:20:55 | 720 | 1651.00 | XLON | 952735 | |
31-May-2018 | 09:16:32 | 490 | 1651.00 | XLON | 944018 | |
31-May-2018 | 09:16:32 | 250 | 1651.00 | XLON | 944016 | |
31-May-2018 | 09:12:08 | 202 | 1651.50 | XLON | 935665 | |
31-May-2018 | 09:12:08 | 531 | 1651.50 | XLON | 935663 | |
31-May-2018 | 09:11:39 | 688 | 1652.50 | XLON | 934866 | |
31-May-2018 | 09:07:27 | 620 | 1651.50 | XLON | 927646 | |
31-May-2018 | 09:04:22 | 68 | 1652.00 | XLON | 920943 | |
31-May-2018 | 09:04:22 | 556 | 1652.00 | XLON | 920941 | |
31-May-2018 | 09:02:00 | 670 | 1653.00 | XLON | 917549 | |
31-May-2018 | 08:55:50 | 761 | 1652.00 | XLON | 903920 | |
31-May-2018 | 08:52:12 | 764 | 1653.50 | XLON | 897885 | |
31-May-2018 | 08:52:11 | 640 | 1654.00 | XLON | 897851 | |
31-May-2018 | 08:47:06 | 303 | 1652.50 | XLON | 883371 | |
31-May-2018 | 08:47:06 | 23 | 1652.50 | XLON | 883375 | |
31-May-2018 | 08:47:06 | 302 | 1652.50 | XLON | 883373 | |
31-May-2018 | 08:44:03 | 450 | 1652.50 | XLON | 877968 | |
31-May-2018 | 08:44:03 | 196 | 1652.50 | XLON | 877970 | |
31-May-2018 | 08:41:22 | 652 | 1653.00 | XLON | 872622 | |
31-May-2018 | 08:41:22 | 755 | 1653.50 | XLON | 872592 | |
31-May-2018 | 08:34:25 | 79 | 1653.00 | XLON | 861276 | |
31-May-2018 | 08:34:25 | 566 | 1653.00 | XLON | 861274 | |
31-May-2018 | 08:32:53 | 760 | 1652.50 | XLON | 858762 | |
31-May-2018 | 08:29:40 | 644 | 1652.00 | XLON | 853671 | |
31-May-2018 | 08:27:30 | 746 | 1652.50 | XLON | 850488 | |
31-May-2018 | 08:22:53 | 696 | 1651.50 | XLON | 842632 | |
31-May-2018 | 08:20:54 | 618 | 1651.50 | XLON | 839489 | |
31-May-2018 | 08:17:19 | 702 | 1651.00 | XLON | 833668 | |
31-May-2018 | 08:15:25 | 667 | 1651.50 | XLON | 830332 | |
31-May-2018 | 08:11:41 | 152 | 1652.00 | XLON | 822945 | |
31-May-2018 | 08:11:41 | 500 | 1652.00 | XLON | 822943 | |
31-May-2018 | 08:10:43 | 522 | 1653.00 | XLON | 821105 | |
31-May-2018 | 08:10:43 | 226 | 1653.00 | XLON | 821103 | |
31-May-2018 | 08:07:08 | 724 | 1653.00 | XLON | 796958 | |
31-May-2018 | 08:03:34 | 644 | 1653.00 | XLON | 789961 | |
31-May-2018 | 08:02:01 | 11 | 1652.50 | XLON | 786297 | |
31-May-2018 | 08:02:01 | 750 | 1652.50 | XLON | 786295 | |
31-May-2018 | 08:02:01 | 720 | 1652.50 | XLON | 786285 | |
31-May-2018 | 07:56:52 | 718 | 1651.00 | XLON | 768687 | |
31-May-2018 | 07:56:44 | 206 | 1651.50 | XLON | 768339 | |
31-May-2018 | 07:56:44 | 547 | 1651.50 | XLON | 768337 | |
31-May-2018 | 07:53:41 | 667 | 1651.50 | XLON | 760233 | |
31-May-2018 | 07:53:41 | 99 | 1651.50 | XLON | 760235 | |
31-May-2018 | 07:48:54 | 732 | 1649.50 | XLON | 748408 | |
31-May-2018 | 07:46:01 | 709 | 1650.50 | XLON | 741700 | |
31-May-2018 | 07:44:39 | 734 | 1650.00 | XLON | 738258 | |
31-May-2018 | 07:41:31 | 730 | 1650.50 | XLON | 730894 | |
31-May-2018 | 07:41:26 | 716 | 1651.00 | XLON | 730715 | |
31-May-2018 | 07:38:35 | 780 | 1649.00 | XLON | 724034 | |
31-May-2018 | 07:38:26 | 760 | 1649.50 | XLON | 723626 | |
31-May-2018 | 07:32:21 | 462 | 1648.00 | XLON | 709402 | |
31-May-2018 | 07:32:21 | 161 | 1648.00 | XLON | 709400 | |
31-May-2018 | 07:32:20 | 211 | 1648.50 | XLON | 709355 | |
31-May-2018 | 07:32:20 | 551 | 1648.50 | XLON | 709353 | |
31-May-2018 | 07:29:25 | 632 | 1647.50 | XLON | 703023 | |
31-May-2018 | 07:26:01 | 654 | 1648.50 | XLON | 695587 | |
31-May-2018 | 07:24:44 | 759 | 1649.00 | XLON | 692916 | |
31-May-2018 | 07:22:02 | 690 | 1650.00 | XLON | 687449 | |
31-May-2018 | 07:20:50 | 715 | 1650.50 | XLON | 684793 | |
31-May-2018 | 07:20:05 | 674 | 1650.00 | XLON | 683321 | |
31-May-2018 | 07:17:43 | 656 | 1651.00 | XLON | 678195 | |
31-May-2018 | 07:16:46 | 529 | 1651.50 | XLON | 676030 | |
31-May-2018 | 07:16:46 | 226 | 1651.50 | XLON | 676028 | |
31-May-2018 | 07:15:48 | 671 | 1651.50 | XLON | 674212 | |
31-May-2018 | 07:15:48 | 687 | 1651.50 | XLON | 674192 | |
31-May-2018 | 07:11:27 | 746 | 1651.00 | XLON | 665578 | |
31-May-2018 | 07:08:04 | 682 | 1648.50 | XLON | 658915 | |
31-May-2018 | 07:07:51 | 754 | 1649.50 | XLON | 658538 |
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: | 31 May 2018 |
Number of ordinary shares purchased: | 107,880 |
Volume weighted average price paid per share (€): | 18.6851 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
31-May-2018 | 15:27:52 | 850 | 18.645 | XAMS | 1777986 | |
31-May-2018 | 15:26:09 | 713 | 18.645 | XAMS | 1768388 | |
31-May-2018 | 15:25:49 | 9 | 18.65 | XAMS | 1766153 | |
31-May-2018 | 15:25:49 | 796 | 18.65 | XAMS | 1766151 | |
31-May-2018 | 15:23:36 | 419 | 18.625 | XAMS | 1751905 | |
31-May-2018 | 15:23:29 | 188 | 18.625 | XAMS | 1751260 | |
31-May-2018 | 15:21:32 | 635 | 18.615 | XAMS | 1739554 | |
31-May-2018 | 15:19:59 | 587 | 18.635 | XAMS | 1729723 | |
31-May-2018 | 15:18:54 | 589 | 18.645 | XAMS | 1723052 | |
31-May-2018 | 15:16:45 | 697 | 18.655 | XAMS | 1709638 | |
31-May-2018 | 15:14:55 | 667 | 18.645 | XAMS | 1700103 | |
31-May-2018 | 15:12:47 | 723 | 18.665 | XAMS | 1689755 | |
31-May-2018 | 15:10:18 | 724 | 18.665 | XAMS | 1678188 | |
31-May-2018 | 15:10:05 | 605 | 18.67 | XAMS | 1677131 | |
31-May-2018 | 15:06:24 | 643 | 18.675 | XAMS | 1661331 | |
31-May-2018 | 15:06:18 | 678 | 18.68 | XAMS | 1660691 | |
31-May-2018 | 15:04:28 | 673 | 18.675 | XAMS | 1651475 | |
31-May-2018 | 15:00:07 | 663 | 18.685 | XAMS | 1629667 | |
31-May-2018 | 14:59:25 | 448 | 18.705 | XAMS | 1621997 | |
31-May-2018 | 14:59:25 | 172 | 18.705 | XAMS | 1621995 | |
31-May-2018 | 14:59:15 | 756 | 18.71 | XAMS | 1621330 | |
31-May-2018 | 14:54:40 | 415 | 18.7 | XAMS | 1602824 | |
31-May-2018 | 14:54:40 | 227 | 18.7 | XAMS | 1602822 | |
31-May-2018 | 14:51:33 | 691 | 18.7 | XAMS | 1591441 | |
31-May-2018 | 14:49:52 | 174 | 18.725 | XAMS | 1582403 | |
31-May-2018 | 14:49:52 | 142 | 18.725 | XAMS | 1582400 | |
31-May-2018 | 14:49:52 | 320 | 18.725 | XAMS | 1582396 | |
31-May-2018 | 14:48:44 | 654 | 18.735 | XAMS | 1577572 | |
31-May-2018 | 14:45:13 | 723 | 18.72 | XAMS | 1562300 | |
31-May-2018 | 14:44:12 | 649 | 18.735 | XAMS | 1558759 | |
31-May-2018 | 14:41:03 | 670 | 18.74 | XAMS | 1546376 | |
31-May-2018 | 14:39:49 | 640 | 18.735 | XAMS | 1541577 | |
31-May-2018 | 14:35:51 | 716 | 18.74 | XAMS | 1527030 | |
31-May-2018 | 14:34:14 | 613 | 18.76 | XAMS | 1520755 | |
31-May-2018 | 14:32:27 | 591 | 18.755 | XAMS | 1515074 | |
31-May-2018 | 14:32:01 | 46 | 18.765 | XAMS | 1513656 | |
31-May-2018 | 14:32:01 | 642 | 18.765 | XAMS | 1513654 | |
31-May-2018 | 14:30:00 | 685 | 18.755 | XAMS | 1506483 | |
31-May-2018 | 14:25:21 | 669 | 18.76 | XAMS | 1489171 | |
31-May-2018 | 14:22:30 | 590 | 18.78 | XAMS | 1475561 | |
31-May-2018 | 14:22:30 | 643 | 18.785 | XAMS | 1475557 | |
31-May-2018 | 14:19:17 | 677 | 18.765 | XAMS | 1465912 | |
31-May-2018 | 14:19:16 | 651 | 18.77 | XAMS | 1465821 | |
31-May-2018 | 14:15:27 | 631 | 18.74 | XAMS | 1452913 | |
31-May-2018 | 14:10:07 | 583 | 18.725 | XAMS | 1432454 | |
31-May-2018 | 14:08:13 | 704 | 18.735 | XAMS | 1425263 | |
31-May-2018 | 14:06:50 | 353 | 18.735 | XAMS | 1419931 | |
31-May-2018 | 14:06:50 | 265 | 18.735 | XAMS | 1419929 | |
31-May-2018 | 14:03:31 | 590 | 18.745 | XAMS | 1406592 | |
31-May-2018 | 14:02:21 | 620 | 18.755 | XAMS | 1402210 | |
31-May-2018 | 14:00:34 | 620 | 18.74 | XAMS | 1395271 | |
31-May-2018 | 13:59:44 | 617 | 18.745 | XAMS | 1391754 | |
31-May-2018 | 13:57:34 | 642 | 18.75 | XAMS | 1383700 | |
31-May-2018 | 13:52:23 | 622 | 18.715 | XAMS | 1366459 | |
31-May-2018 | 13:51:54 | 580 | 18.725 | XAMS | 1364940 | |
31-May-2018 | 13:51:49 | 82 | 18.725 | XAMS | 1364625 | |
31-May-2018 | 13:48:50 | 660 | 18.73 | XAMS | 1352228 | |
31-May-2018 | 13:47:40 | 474 | 18.735 | XAMS | 1348806 | |
31-May-2018 | 13:47:24 | 114 | 18.735 | XAMS | 1348135 | |
31-May-2018 | 13:44:11 | 585 | 18.73 | XAMS | 1338225 | |
31-May-2018 | 13:42:53 | 710 | 18.75 | XAMS | 1333879 | |
31-May-2018 | 13:39:01 | 626 | 18.74 | XAMS | 1322994 | |
31-May-2018 | 13:38:17 | 650 | 18.765 | XAMS | 1321182 | |
31-May-2018 | 13:35:03 | 592 | 18.785 | XAMS | 1311520 | |
31-May-2018 | 13:34:59 | 646 | 18.79 | XAMS | 1311240 | |
31-May-2018 | 13:30:58 | 184 | 18.78 | XAMS | 1298871 | |
31-May-2018 | 13:30:58 | 268 | 18.78 | XAMS | 1298869 | |
31-May-2018 | 13:30:58 | 121 | 18.78 | XAMS | 1298873 | |
31-May-2018 | 13:30:58 | 89 | 18.78 | XAMS | 1298863 | |
31-May-2018 | 13:30:01 | 677 | 18.775 | XAMS | 1294111 | |
31-May-2018 | 13:28:02 | 208 | 18.775 | XAMS | 1287930 | |
31-May-2018 | 13:27:59 | 412 | 18.775 | XAMS | 1287718 | |
31-May-2018 | 13:23:44 | 604 | 18.775 | XAMS | 1280003 | |
31-May-2018 | 13:21:38 | 596 | 18.78 | XAMS | 1276557 | |
31-May-2018 | 13:18:50 | 660 | 18.77 | XAMS | 1271669 | |
31-May-2018 | 13:18:50 | 3 | 18.77 | XAMS | 1271667 | |
31-May-2018 | 13:13:32 | 629 | 18.775 | XAMS | 1261918 | |
31-May-2018 | 13:13:32 | 71 | 18.775 | XAMS | 1261916 | |
31-May-2018 | 13:10:43 | 48 | 18.785 | XAMS | 1256070 | |
31-May-2018 | 13:10:43 | 612 | 18.785 | XAMS | 1256068 | |
31-May-2018 | 13:07:40 | 613 | 18.8 | XAMS | 1250590 | |
31-May-2018 | 13:03:13 | 581 | 18.795 | XAMS | 1243335 | |
31-May-2018 | 12:59:26 | 711 | 18.805 | XAMS | 1236830 | |
31-May-2018 | 12:56:20 | 594 | 18.805 | XAMS | 1232377 | |
31-May-2018 | 12:51:29 | 702 | 18.8 | XAMS | 1225115 | |
31-May-2018 | 12:51:08 | 700 | 18.805 | XAMS | 1224300 | |
31-May-2018 | 12:48:56 | 634 | 18.79 | XAMS | 1221130 | |
31-May-2018 | 12:44:50 | 467 | 18.775 | XAMS | 1215769 | |
31-May-2018 | 12:44:50 | 141 | 18.775 | XAMS | 1215767 | |
31-May-2018 | 12:36:20 | 697 | 18.75 | XAMS | 1205683 | |
31-May-2018 | 12:32:12 | 666 | 18.755 | XAMS | 1200241 | |
31-May-2018 | 12:30:37 | 623 | 18.77 | XAMS | 1198216 | |
31-May-2018 | 12:29:40 | 665 | 18.765 | XAMS | 1196646 | |
31-May-2018 | 12:22:34 | 652 | 18.765 | XAMS | 1188196 | |
31-May-2018 | 12:16:25 | 695 | 18.745 | XAMS | 1181467 | |
31-May-2018 | 12:15:55 | 692 | 18.75 | XAMS | 1180866 | |
31-May-2018 | 12:15:55 | 615 | 18.75 | XAMS | 1180864 | |
31-May-2018 | 12:03:36 | 259 | 18.715 | XAMS | 1167684 | |
31-May-2018 | 12:01:30 | 403 | 18.715 | XAMS | 1165649 | |
31-May-2018 | 11:56:30 | 367 | 18.71 | XAMS | 1160496 | |
31-May-2018 | 11:56:30 | 244 | 18.71 | XAMS | 1160494 | |
31-May-2018 | 11:54:53 | 311 | 18.725 | XAMS | 1158632 | |
31-May-2018 | 11:54:53 | 400 | 18.725 | XAMS | 1158630 | |
31-May-2018 | 11:54:52 | 687 | 18.725 | XAMS | 1158626 | |
31-May-2018 | 11:46:50 | 606 | 18.72 | XAMS | 1150611 | |
31-May-2018 | 11:45:04 | 573 | 18.715 | XAMS | 1148913 | |
31-May-2018 | 11:45:04 | 48 | 18.715 | XAMS | 1148911 | |
31-May-2018 | 11:31:33 | 392 | 18.695 | XAMS | 1135902 | |
31-May-2018 | 11:31:33 | 268 | 18.695 | XAMS | 1135904 | |
31-May-2018 | 11:31:02 | 636 | 18.7 | XAMS | 1135445 | |
31-May-2018 | 11:30:56 | 739 | 18.705 | XAMS | 1135279 | |
31-May-2018 | 11:17:22 | 662 | 18.68 | XAMS | 1123080 | |
31-May-2018 | 11:11:08 | 158 | 18.68 | XAMS | 1117001 | |
31-May-2018 | 11:11:08 | 518 | 18.68 | XAMS | 1116999 | |
31-May-2018 | 11:05:43 | 676 | 18.685 | XAMS | 1112213 | |
31-May-2018 | 11:05:05 | 40 | 18.69 | XAMS | 1111394 | |
31-May-2018 | 11:05:05 | 400 | 18.69 | XAMS | 1111392 | |
31-May-2018 | 11:05:05 | 250 | 18.69 | XAMS | 1111389 | |
31-May-2018 | 11:05:05 | 769 | 18.69 | XAMS | 1111380 | |
31-May-2018 | 11:01:12 | 660 | 18.675 | XAMS | 1107224 | |
31-May-2018 | 10:55:30 | 286 | 18.645 | XAMS | 1102203 | |
31-May-2018 | 10:55:29 | 660 | 18.65 | XAMS | 1102160 | |
31-May-2018 | 10:39:47 | 480 | 18.615 | XAMS | 1087541 | |
31-May-2018 | 10:39:47 | 161 | 18.615 | XAMS | 1087543 | |
31-May-2018 | 10:35:42 | 712 | 18.615 | XAMS | 1083551 | |
31-May-2018 | 10:30:01 | 698 | 18.63 | XAMS | 1077911 | |
31-May-2018 | 10:25:42 | 183 | 18.635 | XAMS | 1074175 | |
31-May-2018 | 10:25:42 | 466 | 18.635 | XAMS | 1074173 | |
31-May-2018 | 10:22:51 | 51 | 18.64 | XAMS | 1071582 | |
31-May-2018 | 10:22:51 | 665 | 18.64 | XAMS | 1071580 | |
31-May-2018 | 10:15:01 | 646 | 18.62 | XAMS | 1064365 | |
31-May-2018 | 10:09:24 | 518 | 18.635 | XAMS | 1057690 | |
31-May-2018 | 10:08:15 | 105 | 18.635 | XAMS | 1056631 | |
31-May-2018 | 10:08:15 | 393 | 18.64 | XAMS | 1056606 | |
31-May-2018 | 10:08:15 | 211 | 18.64 | XAMS | 1056604 | |
31-May-2018 | 10:04:14 | 546 | 18.63 | XAMS | 1052206 | |
31-May-2018 | 10:04:14 | 80 | 18.63 | XAMS | 1052208 | |
31-May-2018 | 09:57:23 | 632 | 18.64 | XAMS | 1042833 | |
31-May-2018 | 09:50:40 | 600 | 18.63 | XAMS | 1027011 | |
31-May-2018 | 09:49:03 | 171 | 18.635 | XAMS | 1022967 | |
31-May-2018 | 09:49:03 | 500 | 18.635 | XAMS | 1022965 | |
31-May-2018 | 09:41:32 | 621 | 18.63 | XAMS | 1004884 | |
31-May-2018 | 09:39:46 | 296 | 18.635 | XAMS | 1000947 | |
31-May-2018 | 09:39:46 | 358 | 18.635 | XAMS | 1000945 | |
31-May-2018 | 09:39:42 | 697 | 18.64 | XAMS | 1000675 | |
31-May-2018 | 09:29:22 | 562 | 18.62 | XAMS | 969826 | |
31-May-2018 | 09:29:22 | 38 | 18.62 | XAMS | 969824 | |
31-May-2018 | 09:26:03 | 611 | 18.605 | XAMS | 963825 | |
31-May-2018 | 09:20:56 | 639 | 18.615 | XAMS | 952766 | |
31-May-2018 | 09:20:55 | 635 | 18.62 | XAMS | 952733 | |
31-May-2018 | 09:13:07 | 581 | 18.62 | XAMS | 937285 | |
31-May-2018 | 09:11:39 | 723 | 18.635 | XAMS | 934864 | |
31-May-2018 | 09:05:03 | 715 | 18.635 | XAMS | 923401 | |
31-May-2018 | 09:02:00 | 582 | 18.645 | XAMS | 917551 | |
31-May-2018 | 08:57:03 | 48 | 18.64 | XAMS | 906246 | |
31-May-2018 | 08:57:03 | 656 | 18.64 | XAMS | 906244 | |
31-May-2018 | 08:55:18 | 696 | 18.645 | XAMS | 903042 | |
31-May-2018 | 08:54:51 | 642 | 18.65 | XAMS | 902228 | |
31-May-2018 | 08:47:06 | 613 | 18.645 | XAMS | 883377 | |
31-May-2018 | 08:45:03 | 635 | 18.645 | XAMS | 879929 | |
31-May-2018 | 08:41:22 | 659 | 18.655 | XAMS | 872615 | |
31-May-2018 | 08:41:22 | 672 | 18.66 | XAMS | 872594 | |
31-May-2018 | 08:34:25 | 677 | 18.645 | XAMS | 861278 | |
31-May-2018 | 08:29:40 | 500 | 18.63 | XAMS | 853669 | |
31-May-2018 | 08:29:40 | 212 | 18.63 | XAMS | 853667 | |
31-May-2018 | 08:27:30 | 618 | 18.64 | XAMS | 850486 | |
31-May-2018 | 08:22:47 | 590 | 18.625 | XAMS | 842452 | |
31-May-2018 | 08:19:07 | 663 | 18.62 | XAMS | 836322 | |
31-May-2018 | 08:16:57 | 529 | 18.625 | XAMS | 832945 | |
31-May-2018 | 08:16:57 | 133 | 18.625 | XAMS | 832943 | |
31-May-2018 | 08:12:51 | 124 | 18.625 | XAMS | 825456 | |
31-May-2018 | 08:12:51 | 583 | 18.625 | XAMS | 825454 | |
31-May-2018 | 08:08:52 | 37 | 18.635 | XAMS | 817388 | |
31-May-2018 | 08:08:52 | 200 | 18.635 | XAMS | 817345 | |
31-May-2018 | 08:08:52 | 200 | 18.635 | XAMS | 817343 | |
31-May-2018 | 08:08:52 | 222 | 18.635 | XAMS | 817341 | |
31-May-2018 | 08:08:33 | 583 | 18.65 | XAMS | 810314 | |
31-May-2018 | 08:04:31 | 214 | 18.645 | XAMS | 792192 | |
31-May-2018 | 08:04:31 | 510 | 18.645 | XAMS | 792190 | |
31-May-2018 | 08:02:01 | 695 | 18.64 | XAMS | 786283 | |
31-May-2018 | 08:00:08 | 634 | 18.63 | XAMS | 782406 | |
31-May-2018 | 07:56:52 | 647 | 18.62 | XAMS | 768685 | |
31-May-2018 | 07:56:44 | 656 | 18.625 | XAMS | 768341 | |
31-May-2018 | 07:53:41 | 650 | 18.62 | XAMS | 760237 | |
31-May-2018 | 07:47:11 | 719 | 18.6 | XAMS | 744447 | |
31-May-2018 | 07:45:55 | 619 | 18.62 | XAMS | 741461 | |
31-May-2018 | 07:41:44 | 625 | 18.625 | XAMS | 731369 | |
31-May-2018 | 07:41:31 | 581 | 18.63 | XAMS | 730892 | |
31-May-2018 | 07:38:35 | 36 | 18.61 | XAMS | 724030 | |
31-May-2018 | 07:38:35 | 566 | 18.61 | XAMS | 724032 | |
31-May-2018 | 07:38:26 | 598 | 18.615 | XAMS | 723624 | |
31-May-2018 | 07:32:20 | 627 | 18.6 | XAMS | 709351 | |
31-May-2018 | 07:32:16 | 616 | 18.605 | XAMS | 709194 | |
31-May-2018 | 07:29:25 | 595 | 18.595 | XAMS | 703025 | |
31-May-2018 | 07:26:02 | 636 | 18.6 | XAMS | 695637 | |
31-May-2018 | 07:24:43 | 672 | 18.615 | XAMS | 692844 | |
31-May-2018 | 07:22:48 | 220 | 18.625 | XAMS | 689071 | |
31-May-2018 | 07:22:48 | 423 | 18.625 | XAMS | 689069 | |
31-May-2018 | 07:22:02 | 690 | 18.63 | XAMS | 687447 | |
31-May-2018 | 07:20:49 | 617 | 18.63 | XAMS | 684774 | |
31-May-2018 | 07:20:49 | 43 | 18.63 | XAMS | 684772 | |
31-May-2018 | 07:18:01 | 62 | 18.62 | XAMS | 678795 | |
31-May-2018 | 07:18:01 | 582 | 18.62 | XAMS | 678797 | |
31-May-2018 | 07:16:46 | 592 | 18.625 | XAMS | 676036 | |
31-May-2018 | 07:16:46 | 699 | 18.63 | XAMS | 676034 | |
31-May-2018 | 07:14:57 | 595 | 18.625 | XAMS | 672100 | |
31-May-2018 | 07:11:26 | 258 | 18.63 | XAMS | 665560 | |
31-May-2018 | 07:11:26 | 379 | 18.63 | XAMS | 665558 | |
31-May-2018 | 07:07:54 | 716 | 18.61 | XAMS | 658624 | |
31-May-2018 | 07:05:28 | 590 | 18.585 | XAMS | 653641 | |
31-May-2018 | 07:03:19 | 624 | 18.605 | XAMS | 648713 | |
31-May-2018 | 07:02:30 | 628 | 18.59 | XAMS | 647013 | |
31-May-2018 | 07:02:30 | 599 | 18.6 | XAMS | 646981 | |
31-May-2018 | 07:02:27 | 54 | 18.605 | XAMS | 646891 | |
31-May-2018 | 07:02:27 | 509 | 18.605 | XAMS | 646889 | |
31-May-2018 | 07:02:24 | 65 | 18.605 | XAMS | 646744 |