Last checked at 5 Mar 2018 17:22
5 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 203,850 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1473.1756 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,609,908 ordinary shares in treasury, and has 1,058,272,300 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 5,532,122 shares.
RELX NV announces that today it purchased through UBS Limited 181,500 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.4763 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,490,666 ordinary shares in treasury, and has 942,651,931 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 4,927,566 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: | 5 March 2018 |
Number of ordinary shares purchased: | 203,850 |
Volume weighted average price paid per share (p): | 1473.1756 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
05-Mar-2018 | 15:28:08 | 607 | 1473.50 | XLON | 1481533 | |
05-Mar-2018 | 15:27:46 | 1,200 | 1473.50 | XLON | 1480373 | |
05-Mar-2018 | 15:27:28 | 8 | 1473.50 | XLON | 1479294 | |
05-Mar-2018 | 15:27:28 | 241 | 1473.50 | XLON | 1479292 | |
05-Mar-2018 | 15:27:28 | 750 | 1473.50 | XLON | 1479290 | |
05-Mar-2018 | 15:25:38 | 745 | 1473.00 | XLON | 1472966 | |
05-Mar-2018 | 15:25:38 | 200 | 1473.00 | XLON | 1472953 | |
05-Mar-2018 | 15:25:38 | 132 | 1473.00 | XLON | 1472931 | |
05-Mar-2018 | 15:25:38 | 400 | 1473.00 | XLON | 1472929 | |
05-Mar-2018 | 15:25:38 | 762 | 1473.00 | XLON | 1472927 | |
05-Mar-2018 | 15:23:53 | 835 | 1473.00 | XLON | 1466528 | |
05-Mar-2018 | 15:23:53 | 892 | 1473.00 | XLON | 1466530 | |
05-Mar-2018 | 15:23:28 | 694 | 1473.50 | XLON | 1465052 | |
05-Mar-2018 | 15:23:28 | 673 | 1473.50 | XLON | 1465050 | |
05-Mar-2018 | 15:21:04 | 337 | 1473.50 | XLON | 1454989 | |
05-Mar-2018 | 15:21:04 | 111 | 1473.50 | XLON | 1454987 | |
05-Mar-2018 | 15:21:04 | 490 | 1473.50 | XLON | 1454985 | |
05-Mar-2018 | 15:21:04 | 979 | 1473.50 | XLON | 1454983 | |
05-Mar-2018 | 15:17:54 | 981 | 1473.50 | XLON | 1441409 | |
05-Mar-2018 | 15:15:37 | 873 | 1473.00 | XLON | 1433823 | |
05-Mar-2018 | 15:15:00 | 130 | 1473.00 | XLON | 1431036 | |
05-Mar-2018 | 15:15:00 | 755 | 1473.00 | XLON | 1431038 | |
05-Mar-2018 | 15:14:26 | 883 | 1473.50 | XLON | 1429064 | |
05-Mar-2018 | 15:11:52 | 852 | 1473.50 | XLON | 1420446 | |
05-Mar-2018 | 15:11:52 | 872 | 1473.50 | XLON | 1420436 | |
05-Mar-2018 | 15:11:12 | 529 | 1474.00 | XLON | 1418241 | |
05-Mar-2018 | 15:11:12 | 229 | 1474.00 | XLON | 1418239 | |
05-Mar-2018 | 15:11:11 | 423 | 1474.00 | XLON | 1418110 | |
05-Mar-2018 | 15:10:28 | 1,313 | 1474.50 | XLON | 1416143 | |
05-Mar-2018 | 15:10:28 | 560 | 1474.50 | XLON | 1416141 | |
05-Mar-2018 | 15:10:28 | 885 | 1474.50 | XLON | 1416139 | |
05-Mar-2018 | 15:08:23 | 287 | 1474.00 | XLON | 1408437 | |
05-Mar-2018 | 15:05:49 | 175 | 1474.00 | XLON | 1400431 | |
05-Mar-2018 | 15:05:41 | 969 | 1474.50 | XLON | 1400077 | |
05-Mar-2018 | 15:05:41 | 73 | 1474.50 | XLON | 1400075 | |
05-Mar-2018 | 15:05:41 | 817 | 1474.50 | XLON | 1400073 | |
05-Mar-2018 | 15:03:05 | 999 | 1475.00 | XLON | 1392031 | |
05-Mar-2018 | 15:00:49 | 485 | 1475.50 | XLON | 1385523 | |
05-Mar-2018 | 15:00:49 | 366 | 1475.50 | XLON | 1385521 | |
05-Mar-2018 | 15:00:49 | 512 | 1475.50 | XLON | 1385514 | |
05-Mar-2018 | 15:00:49 | 650 | 1475.50 | XLON | 1385512 | |
05-Mar-2018 | 15:00:49 | 1,190 | 1475.50 | XLON | 1385506 | |
05-Mar-2018 | 15:00:03 | 972 | 1475.50 | XLON | 1381991 | |
05-Mar-2018 | 14:56:18 | 397 | 1473.00 | XLON | 1371189 | |
05-Mar-2018 | 14:56:18 | 483 | 1473.00 | XLON | 1371187 | |
05-Mar-2018 | 14:53:59 | 905 | 1473.00 | XLON | 1365746 | |
05-Mar-2018 | 14:52:30 | 1,027 | 1473.50 | XLON | 1362455 | |
05-Mar-2018 | 14:49:52 | 192 | 1474.00 | XLON | 1356274 | |
05-Mar-2018 | 14:49:52 | 554 | 1474.00 | XLON | 1356272 | |
05-Mar-2018 | 14:49:52 | 245 | 1474.00 | XLON | 1356270 | |
05-Mar-2018 | 14:49:03 | 990 | 1474.50 | XLON | 1354181 | |
05-Mar-2018 | 14:47:37 | 957 | 1475.00 | XLON | 1351344 | |
05-Mar-2018 | 14:47:03 | 768 | 1475.00 | XLON | 1349744 | |
05-Mar-2018 | 14:47:03 | 264 | 1475.00 | XLON | 1349746 | |
05-Mar-2018 | 14:46:31 | 880 | 1475.50 | XLON | 1348744 | |
05-Mar-2018 | 14:46:31 | 567 | 1475.50 | XLON | 1348742 | |
05-Mar-2018 | 14:46:05 | 1,247 | 1476.00 | XLON | 1347604 | |
05-Mar-2018 | 14:46:05 | 1,245 | 1476.00 | XLON | 1347602 | |
05-Mar-2018 | 14:41:20 | 569 | 1474.50 | XLON | 1336079 | |
05-Mar-2018 | 14:41:20 | 334 | 1474.50 | XLON | 1336077 | |
05-Mar-2018 | 14:37:15 | 529 | 1472.00 | XLON | 1325633 | |
05-Mar-2018 | 14:37:15 | 456 | 1472.00 | XLON | 1325631 | |
05-Mar-2018 | 14:35:41 | 986 | 1473.00 | XLON | 1320989 | |
05-Mar-2018 | 14:35:40 | 700 | 1473.50 | XLON | 1320822 | |
05-Mar-2018 | 14:35:40 | 393 | 1473.50 | XLON | 1320824 | |
05-Mar-2018 | 14:35:40 | 1,029 | 1473.50 | XLON | 1320820 | |
05-Mar-2018 | 14:33:29 | 1,008 | 1473.50 | XLON | 1315789 | |
05-Mar-2018 | 14:31:05 | 875 | 1474.00 | XLON | 1309720 | |
05-Mar-2018 | 14:29:25 | 963 | 1474.00 | XLON | 1305602 | |
05-Mar-2018 | 14:26:33 | 922 | 1474.00 | XLON | 1299011 | |
05-Mar-2018 | 14:25:21 | 1,115 | 1474.00 | XLON | 1295840 | |
05-Mar-2018 | 14:23:44 | 1,067 | 1474.00 | XLON | 1290201 | |
05-Mar-2018 | 14:18:35 | 481 | 1472.50 | XLON | 1277855 | |
05-Mar-2018 | 14:18:35 | 516 | 1472.50 | XLON | 1277853 | |
05-Mar-2018 | 14:18:35 | 864 | 1472.50 | XLON | 1277845 | |
05-Mar-2018 | 14:18:03 | 906 | 1473.00 | XLON | 1274438 | |
05-Mar-2018 | 14:17:06 | 1,202 | 1473.00 | XLON | 1272193 | |
05-Mar-2018 | 14:14:42 | 98 | 1472.50 | XLON | 1266636 | |
05-Mar-2018 | 14:14:42 | 944 | 1472.50 | XLON | 1266634 | |
05-Mar-2018 | 14:14:21 | 83 | 1472.50 | XLON | 1265738 | |
05-Mar-2018 | 14:13:30 | 300 | 1472.50 | XLON | 1263434 | |
05-Mar-2018 | 14:13:30 | 121 | 1472.50 | XLON | 1263432 | |
05-Mar-2018 | 14:13:30 | 300 | 1472.50 | XLON | 1263430 | |
05-Mar-2018 | 14:13:30 | 139 | 1472.50 | XLON | 1263428 | |
05-Mar-2018 | 14:11:15 | 1,184 | 1472.00 | XLON | 1256898 | |
05-Mar-2018 | 14:06:57 | 900 | 1471.00 | XLON | 1246134 | |
05-Mar-2018 | 14:06:23 | 863 | 1471.50 | XLON | 1244766 | |
05-Mar-2018 | 14:02:50 | 978 | 1471.50 | XLON | 1236369 | |
05-Mar-2018 | 14:01:08 | 178 | 1472.00 | XLON | 1232572 | |
05-Mar-2018 | 14:01:08 | 843 | 1472.00 | XLON | 1232570 | |
05-Mar-2018 | 13:59:10 | 824 | 1473.00 | XLON | 1224468 | |
05-Mar-2018 | 13:58:57 | 96 | 1473.00 | XLON | 1223939 | |
05-Mar-2018 | 13:58:51 | 973 | 1473.50 | XLON | 1223498 | |
05-Mar-2018 | 13:56:24 | 988 | 1474.00 | XLON | 1217581 | |
05-Mar-2018 | 13:53:52 | 376 | 1474.00 | XLON | 1211559 | |
05-Mar-2018 | 13:53:52 | 650 | 1474.00 | XLON | 1211557 | |
05-Mar-2018 | 13:53:52 | 41 | 1474.00 | XLON | 1211555 | |
05-Mar-2018 | 13:53:52 | 807 | 1474.00 | XLON | 1211553 | |
05-Mar-2018 | 13:51:50 | 948 | 1473.50 | XLON | 1205749 | |
05-Mar-2018 | 13:51:07 | 874 | 1473.50 | XLON | 1203618 | |
05-Mar-2018 | 13:48:59 | 377 | 1474.00 | XLON | 1197486 | |
05-Mar-2018 | 13:48:59 | 697 | 1474.00 | XLON | 1197484 | |
05-Mar-2018 | 13:46:26 | 1,174 | 1473.00 | XLON | 1189171 | |
05-Mar-2018 | 13:46:16 | 1,008 | 1473.50 | XLON | 1188990 | |
05-Mar-2018 | 13:46:16 | 877 | 1473.50 | XLON | 1188988 | |
05-Mar-2018 | 13:42:12 | 194 | 1473.50 | XLON | 1176932 | |
05-Mar-2018 | 13:42:12 | 522 | 1473.50 | XLON | 1176930 | |
05-Mar-2018 | 13:42:12 | 376 | 1473.50 | XLON | 1176934 | |
05-Mar-2018 | 13:40:26 | 1,291 | 1474.00 | XLON | 1172596 | |
05-Mar-2018 | 13:39:30 | 1,179 | 1474.50 | XLON | 1169948 | |
05-Mar-2018 | 13:39:10 | 173 | 1474.50 | XLON | 1168903 | |
05-Mar-2018 | 13:36:05 | 1,125 | 1473.50 | XLON | 1160683 | |
05-Mar-2018 | 13:36:05 | 3 | 1473.50 | XLON | 1160681 | |
05-Mar-2018 | 13:32:45 | 660 | 1473.00 | XLON | 1151087 | |
05-Mar-2018 | 13:32:45 | 456 | 1473.00 | XLON | 1151085 | |
05-Mar-2018 | 13:32:42 | 324 | 1473.50 | XLON | 1150794 | |
05-Mar-2018 | 13:32:42 | 701 | 1473.50 | XLON | 1150792 | |
05-Mar-2018 | 13:26:55 | 750 | 1472.50 | XLON | 1131715 | |
05-Mar-2018 | 13:26:55 | 241 | 1472.50 | XLON | 1131717 | |
05-Mar-2018 | 13:26:55 | 960 | 1472.50 | XLON | 1131704 | |
05-Mar-2018 | 13:22:06 | 985 | 1472.50 | XLON | 1123423 | |
05-Mar-2018 | 13:19:37 | 1,019 | 1472.00 | XLON | 1118971 | |
05-Mar-2018 | 13:19:37 | 1,007 | 1472.00 | XLON | 1118960 | |
05-Mar-2018 | 13:15:30 | 69 | 1472.50 | XLON | 1112186 | |
05-Mar-2018 | 13:15:30 | 910 | 1472.50 | XLON | 1112184 | |
05-Mar-2018 | 13:15:28 | 948 | 1473.00 | XLON | 1112139 | |
05-Mar-2018 | 13:07:04 | 903 | 1472.50 | XLON | 1100453 | |
05-Mar-2018 | 13:06:50 | 272 | 1473.00 | XLON | 1100065 | |
05-Mar-2018 | 13:06:50 | 259 | 1473.00 | XLON | 1100047 | |
05-Mar-2018 | 13:06:50 | 51 | 1473.00 | XLON | 1100051 | |
05-Mar-2018 | 13:06:50 | 321 | 1473.00 | XLON | 1100049 | |
05-Mar-2018 | 13:06:25 | 910 | 1473.50 | XLON | 1099245 | |
05-Mar-2018 | 13:02:22 | 408 | 1473.50 | XLON | 1092952 | |
05-Mar-2018 | 13:02:15 | 593 | 1473.50 | XLON | 1092714 | |
05-Mar-2018 | 12:54:35 | 482 | 1472.50 | XLON | 1082385 | |
05-Mar-2018 | 12:54:35 | 411 | 1472.50 | XLON | 1082383 | |
05-Mar-2018 | 12:52:48 | 235 | 1474.00 | XLON | 1079618 | |
05-Mar-2018 | 12:52:48 | 723 | 1474.00 | XLON | 1079616 | |
05-Mar-2018 | 12:49:34 | 360 | 1474.50 | XLON | 1075524 | |
05-Mar-2018 | 12:49:34 | 634 | 1474.50 | XLON | 1075522 | |
05-Mar-2018 | 12:49:34 | 31 | 1474.50 | XLON | 1075526 | |
05-Mar-2018 | 12:49:34 | 863 | 1474.50 | XLON | 1075518 | |
05-Mar-2018 | 12:47:12 | 951 | 1474.50 | XLON | 1072782 | |
05-Mar-2018 | 12:46:42 | 52 | 1474.50 | XLON | 1072286 | |
05-Mar-2018 | 12:45:00 | 705 | 1474.00 | XLON | 1069754 | |
05-Mar-2018 | 12:45:00 | 198 | 1474.00 | XLON | 1069752 | |
05-Mar-2018 | 12:45:00 | 200 | 1474.00 | XLON | 1069750 | |
05-Mar-2018 | 12:45:00 | 417 | 1474.00 | XLON | 1069748 | |
05-Mar-2018 | 12:44:09 | 1,733 | 1474.50 | XLON | 1068692 | |
05-Mar-2018 | 12:31:31 | 858 | 1474.00 | XLON | 1054266 | |
05-Mar-2018 | 12:20:51 | 530 | 1474.50 | XLON | 1042505 | |
05-Mar-2018 | 12:20:51 | 309 | 1474.50 | XLON | 1042507 | |
05-Mar-2018 | 12:17:52 | 868 | 1474.50 | XLON | 1039490 | |
05-Mar-2018 | 12:15:30 | 1,026 | 1474.50 | XLON | 1036968 | |
05-Mar-2018 | 12:13:11 | 412 | 1474.50 | XLON | 1034773 | |
05-Mar-2018 | 12:13:11 | 424 | 1474.50 | XLON | 1034771 | |
05-Mar-2018 | 12:08:09 | 984 | 1474.00 | XLON | 1028205 | |
05-Mar-2018 | 12:05:02 | 877 | 1473.00 | XLON | 1024177 | |
05-Mar-2018 | 12:02:19 | 914 | 1472.50 | XLON | 1021406 | |
05-Mar-2018 | 11:55:28 | 976 | 1473.50 | XLON | 1012844 | |
05-Mar-2018 | 11:52:43 | 983 | 1474.00 | XLON | 1009794 | |
05-Mar-2018 | 11:52:02 | 809 | 1474.50 | XLON | 1009071 | |
05-Mar-2018 | 11:52:02 | 145 | 1474.50 | XLON | 1009069 | |
05-Mar-2018 | 11:48:10 | 457 | 1473.50 | XLON | 1004612 | |
05-Mar-2018 | 11:48:10 | 458 | 1473.50 | XLON | 1004609 | |
05-Mar-2018 | 11:47:51 | 927 | 1474.00 | XLON | 1004208 | |
05-Mar-2018 | 11:47:51 | 344 | 1474.00 | XLON | 1004206 | |
05-Mar-2018 | 11:46:30 | 1,252 | 1474.50 | XLON | 1003024 | |
05-Mar-2018 | 11:33:16 | 940 | 1472.00 | XLON | 989973 | |
05-Mar-2018 | 11:30:48 | 24 | 1472.50 | XLON | 987622 | |
05-Mar-2018 | 11:30:48 | 962 | 1472.50 | XLON | 987620 | |
05-Mar-2018 | 11:24:47 | 200 | 1472.50 | XLON | 981307 | |
05-Mar-2018 | 11:24:47 | 66 | 1472.50 | XLON | 981309 | |
05-Mar-2018 | 11:24:47 | 101 | 1472.50 | XLON | 981305 | |
05-Mar-2018 | 11:24:47 | 589 | 1472.50 | XLON | 981303 | |
05-Mar-2018 | 11:22:56 | 1,011 | 1473.00 | XLON | 979686 | |
05-Mar-2018 | 11:16:47 | 887 | 1473.50 | XLON | 974470 | |
05-Mar-2018 | 11:11:36 | 140 | 1474.00 | XLON | 969486 | |
05-Mar-2018 | 11:11:35 | 202 | 1474.00 | XLON | 969280 | |
05-Mar-2018 | 11:11:35 | 621 | 1474.00 | XLON | 969278 | |
05-Mar-2018 | 11:11:35 | 886 | 1474.00 | XLON | 969258 | |
05-Mar-2018 | 11:11:35 | 275 | 1474.00 | XLON | 969256 | |
05-Mar-2018 | 11:11:30 | 402 | 1474.00 | XLON | 969021 | |
05-Mar-2018 | 11:10:22 | 243 | 1474.00 | XLON | 967893 | |
05-Mar-2018 | 11:07:12 | 782 | 1474.00 | XLON | 965058 | |
05-Mar-2018 | 11:07:12 | 87 | 1474.00 | XLON | 965056 | |
05-Mar-2018 | 11:02:26 | 89 | 1474.00 | XLON | 960211 | |
05-Mar-2018 | 11:02:26 | 840 | 1474.00 | XLON | 960209 | |
05-Mar-2018 | 11:02:26 | 69 | 1474.00 | XLON | 960207 | |
05-Mar-2018 | 10:59:16 | 391 | 1474.00 | XLON | 956477 | |
05-Mar-2018 | 10:58:39 | 447 | 1474.00 | XLON | 955827 | |
05-Mar-2018 | 10:54:58 | 979 | 1474.00 | XLON | 952304 | |
05-Mar-2018 | 10:54:08 | 329 | 1473.50 | XLON | 951447 | |
05-Mar-2018 | 10:54:08 | 446 | 1473.50 | XLON | 951449 | |
05-Mar-2018 | 10:54:06 | 180 | 1473.50 | XLON | 951398 | |
05-Mar-2018 | 10:48:01 | 623 | 1473.00 | XLON | 945353 | |
05-Mar-2018 | 10:48:01 | 300 | 1473.00 | XLON | 945351 | |
05-Mar-2018 | 10:43:51 | 697 | 1474.00 | XLON | 941191 | |
05-Mar-2018 | 10:43:51 | 171 | 1474.00 | XLON | 941189 | |
05-Mar-2018 | 10:38:57 | 874 | 1474.00 | XLON | 936116 | |
05-Mar-2018 | 10:34:21 | 1,008 | 1474.00 | XLON | 930270 | |
05-Mar-2018 | 10:34:20 | 923 | 1474.50 | XLON | 930064 | |
05-Mar-2018 | 10:31:17 | 997 | 1474.00 | XLON | 926571 | |
05-Mar-2018 | 10:23:48 | 878 | 1474.50 | XLON | 918613 | |
05-Mar-2018 | 10:20:12 | 858 | 1474.50 | XLON | 914289 | |
05-Mar-2018 | 10:16:15 | 835 | 1475.00 | XLON | 909832 | |
05-Mar-2018 | 10:12:51 | 828 | 1475.50 | XLON | 906456 | |
05-Mar-2018 | 10:09:06 | 633 | 1476.00 | XLON | 902087 | |
05-Mar-2018 | 10:09:06 | 375 | 1476.00 | XLON | 902085 | |
05-Mar-2018 | 10:07:19 | 991 | 1477.00 | XLON | 900358 | |
05-Mar-2018 | 10:03:11 | 560 | 1477.00 | XLON | 896081 | |
05-Mar-2018 | 10:03:10 | 341 | 1477.00 | XLON | 895973 | |
05-Mar-2018 | 10:00:16 | 25 | 1477.00 | XLON | 893072 | |
05-Mar-2018 | 10:00:16 | 830 | 1477.00 | XLON | 893070 | |
05-Mar-2018 | 09:59:35 | 985 | 1477.00 | XLON | 892478 | |
05-Mar-2018 | 09:53:55 | 100 | 1476.00 | XLON | 886892 | |
05-Mar-2018 | 09:52:31 | 940 | 1476.50 | XLON | 885405 | |
05-Mar-2018 | 09:50:49 | 918 | 1477.50 | XLON | 884139 | |
05-Mar-2018 | 09:50:45 | 811 | 1478.00 | XLON | 884105 | |
05-Mar-2018 | 09:50:45 | 308 | 1478.00 | XLON | 884103 | |
05-Mar-2018 | 09:44:17 | 719 | 1474.50 | XLON | 877677 | |
05-Mar-2018 | 09:44:17 | 122 | 1474.50 | XLON | 877675 | |
05-Mar-2018 | 09:34:47 | 25 | 1473.00 | XLON | 867870 | |
05-Mar-2018 | 09:34:47 | 507 | 1473.00 | XLON | 867868 | |
05-Mar-2018 | 09:34:47 | 332 | 1473.00 | XLON | 867860 | |
05-Mar-2018 | 09:34:47 | 169 | 1473.00 | XLON | 867857 | |
05-Mar-2018 | 09:30:17 | 837 | 1472.50 | XLON | 863639 | |
05-Mar-2018 | 09:27:40 | 869 | 1473.50 | XLON | 861288 | |
05-Mar-2018 | 09:26:07 | 1,021 | 1474.00 | XLON | 859556 | |
05-Mar-2018 | 09:26:07 | 210 | 1474.00 | XLON | 859554 | |
05-Mar-2018 | 09:26:02 | 784 | 1474.00 | XLON | 859339 | |
05-Mar-2018 | 09:14:13 | 988 | 1474.00 | XLON | 846604 | |
05-Mar-2018 | 09:11:31 | 550 | 1474.00 | XLON | 843902 | |
05-Mar-2018 | 09:09:34 | 1,020 | 1474.00 | XLON | 841781 | |
05-Mar-2018 | 09:05:31 | 893 | 1474.00 | XLON | 837010 | |
05-Mar-2018 | 09:04:04 | 965 | 1474.00 | XLON | 834182 | |
05-Mar-2018 | 08:58:09 | 92 | 1473.00 | XLON | 827970 | |
05-Mar-2018 | 08:57:52 | 100 | 1473.00 | XLON | 827632 | |
05-Mar-2018 | 08:57:52 | 400 | 1473.00 | XLON | 827622 | |
05-Mar-2018 | 08:57:52 | 283 | 1473.00 | XLON | 827616 | |
05-Mar-2018 | 08:54:15 | 856 | 1474.00 | XLON | 822522 | |
05-Mar-2018 | 08:53:49 | 877 | 1474.50 | XLON | 821590 | |
05-Mar-2018 | 08:50:23 | 298 | 1474.50 | XLON | 814699 | |
05-Mar-2018 | 08:50:23 | 550 | 1474.50 | XLON | 814697 | |
05-Mar-2018 | 08:46:47 | 1,023 | 1474.50 | XLON | 808827 | |
05-Mar-2018 | 08:43:07 | 488 | 1472.50 | XLON | 803488 | |
05-Mar-2018 | 08:43:07 | 379 | 1472.50 | XLON | 803486 | |
05-Mar-2018 | 08:41:58 | 947 | 1472.50 | XLON | 801612 | |
05-Mar-2018 | 08:36:02 | 543 | 1470.00 | XLON | 791038 | |
05-Mar-2018 | 08:36:02 | 479 | 1470.00 | XLON | 791036 | |
05-Mar-2018 | 08:32:45 | 223 | 1471.00 | XLON | 786069 | |
05-Mar-2018 | 08:32:42 | 426 | 1471.00 | XLON | 786014 | |
05-Mar-2018 | 08:32:41 | 66 | 1471.00 | XLON | 786007 | |
05-Mar-2018 | 08:32:41 | 299 | 1471.00 | XLON | 786003 | |
05-Mar-2018 | 08:32:40 | 780 | 1471.50 | XLON | 785997 | |
05-Mar-2018 | 08:32:40 | 149 | 1471.50 | XLON | 785993 | |
05-Mar-2018 | 08:30:00 | 103 | 1470.50 | XLON | 782798 | |
05-Mar-2018 | 08:30:00 | 900 | 1470.50 | XLON | 782794 | |
05-Mar-2018 | 08:30:00 | 869 | 1471.50 | XLON | 782759 | |
05-Mar-2018 | 08:23:45 | 343 | 1474.50 | XLON | 772794 | |
05-Mar-2018 | 08:23:45 | 650 | 1474.50 | XLON | 772792 | |
05-Mar-2018 | 08:23:45 | 964 | 1474.50 | XLON | 772789 | |
05-Mar-2018 | 08:17:24 | 917 | 1474.00 | XLON | 765047 | |
05-Mar-2018 | 08:17:05 | 992 | 1474.50 | XLON | 764314 | |
05-Mar-2018 | 08:15:54 | 95 | 1475.00 | XLON | 762786 | |
05-Mar-2018 | 08:15:54 | 298 | 1475.00 | XLON | 762784 | |
05-Mar-2018 | 08:15:54 | 558 | 1475.00 | XLON | 762782 | |
05-Mar-2018 | 08:09:10 | 329 | 1472.50 | XLON | 753422 | |
05-Mar-2018 | 08:09:10 | 271 | 1472.50 | XLON | 753420 | |
05-Mar-2018 | 08:09:10 | 408 | 1472.50 | XLON | 753418 | |
05-Mar-2018 | 08:08:42 | 913 | 1473.00 | XLON | 752656 | |
05-Mar-2018 | 08:08:42 | 328 | 1473.00 | XLON | 752654 | |
05-Mar-2018 | 08:08:41 | 530 | 1473.00 | XLON | 752610 | |
05-Mar-2018 | 08:08:07 | 713 | 1473.50 | XLON | 751698 | |
05-Mar-2018 | 08:08:07 | 275 | 1473.50 | XLON | 751696 | |
05-Mar-2018 | 08:02:02 | 908 | 1472.50 | XLON | 738668 | |
05-Mar-2018 | 07:59:48 | 810 | 1472.50 | XLON | 734727 | |
05-Mar-2018 | 07:59:48 | 144 | 1472.50 | XLON | 734725 | |
05-Mar-2018 | 07:58:18 | 590 | 1473.00 | XLON | 732327 | |
05-Mar-2018 | 07:58:18 | 182 | 1473.00 | XLON | 732325 | |
05-Mar-2018 | 07:58:18 | 163 | 1473.00 | XLON | 732307 | |
05-Mar-2018 | 07:58:17 | 51 | 1473.00 | XLON | 732295 | |
05-Mar-2018 | 07:54:42 | 110 | 1474.00 | XLON | 726173 | |
05-Mar-2018 | 07:54:42 | 157 | 1474.00 | XLON | 726168 | |
05-Mar-2018 | 07:54:42 | 200 | 1474.00 | XLON | 726166 | |
05-Mar-2018 | 07:54:42 | 400 | 1474.00 | XLON | 726162 | |
05-Mar-2018 | 07:53:46 | 511 | 1474.50 | XLON | 724635 | |
05-Mar-2018 | 07:53:46 | 375 | 1474.50 | XLON | 724633 | |
05-Mar-2018 | 07:52:41 | 248 | 1474.50 | XLON | 722971 | |
05-Mar-2018 | 07:52:41 | 750 | 1474.50 | XLON | 722969 | |
05-Mar-2018 | 07:48:23 | 245 | 1474.00 | XLON | 714877 | |
05-Mar-2018 | 07:48:23 | 661 | 1474.00 | XLON | 714879 | |
05-Mar-2018 | 07:46:10 | 242 | 1475.50 | XLON | 711314 | |
05-Mar-2018 | 07:46:10 | 601 | 1475.50 | XLON | 711312 | |
05-Mar-2018 | 07:46:10 | 979 | 1475.50 | XLON | 711295 | |
05-Mar-2018 | 07:45:20 | 1,029 | 1475.50 | XLON | 709755 | |
05-Mar-2018 | 07:43:57 | 985 | 1476.50 | XLON | 707216 | |
05-Mar-2018 | 07:43:57 | 46 | 1476.50 | XLON | 707214 | |
05-Mar-2018 | 07:38:28 | 941 | 1472.50 | XLON | 695980 | |
05-Mar-2018 | 07:38:10 | 90 | 1472.50 | XLON | 695604 | |
05-Mar-2018 | 07:36:50 | 339 | 1472.00 | XLON | 693500 | |
05-Mar-2018 | 07:36:50 | 399 | 1472.00 | XLON | 693498 | |
05-Mar-2018 | 07:36:49 | 200 | 1472.00 | XLON | 693472 | |
05-Mar-2018 | 07:36:49 | 79 | 1472.00 | XLON | 693461 | |
05-Mar-2018 | 07:36:48 | 681 | 1472.50 | XLON | 693414 | |
05-Mar-2018 | 07:36:00 | 501 | 1472.50 | XLON | 692111 | |
05-Mar-2018 | 07:36:00 | 415 | 1472.50 | XLON | 692109 | |
05-Mar-2018 | 07:35:38 | 214 | 1472.00 | XLON | 691246 | |
05-Mar-2018 | 07:35:22 | 234 | 1472.00 | XLON | 690848 | |
05-Mar-2018 | 07:33:55 | 1,048 | 1472.00 | XLON | 688383 | |
05-Mar-2018 | 07:33:54 | 825 | 1472.50 | XLON | 688340 | |
05-Mar-2018 | 07:33:54 | 189 | 1472.50 | XLON | 688338 | |
05-Mar-2018 | 07:33:38 | 979 | 1473.00 | XLON | 687898 | |
05-Mar-2018 | 07:33:38 | 930 | 1473.00 | XLON | 687900 | |
05-Mar-2018 | 07:33:33 | 979 | 1473.50 | XLON | 687790 | |
05-Mar-2018 | 07:33:01 | 431 | 1472.50 | XLON | 686879 | |
05-Mar-2018 | 07:33:01 | 503 | 1472.50 | XLON | 686877 | |
05-Mar-2018 | 07:30:54 | 984 | 1469.50 | XLON | 682564 | |
05-Mar-2018 | 07:30:00 | 880 | 1468.50 | XLON | 681105 | |
05-Mar-2018 | 07:26:00 | 57 | 1466.00 | XLON | 674820 | |
05-Mar-2018 | 07:25:50 | 400 | 1466.00 | XLON | 674605 | |
05-Mar-2018 | 07:25:50 | 471 | 1466.00 | XLON | 674599 | |
05-Mar-2018 | 07:25:00 | 170 | 1466.50 | XLON | 673321 | |
05-Mar-2018 | 07:24:58 | 10 | 1466.50 | XLON | 673251 | |
05-Mar-2018 | 07:24:57 | 377 | 1466.50 | XLON | 673239 | |
05-Mar-2018 | 07:24:54 | 464 | 1466.50 | XLON | 673152 | |
05-Mar-2018 | 07:24:51 | 680 | 1467.00 | XLON | 673046 | |
05-Mar-2018 | 07:24:51 | 265 | 1467.00 | XLON | 673044 | |
05-Mar-2018 | 07:21:46 | 633 | 1466.00 | XLON | 667598 | |
05-Mar-2018 | 07:21:45 | 352 | 1466.00 | XLON | 667590 | |
05-Mar-2018 | 07:21:02 | 890 | 1465.50 | XLON | 666237 | |
05-Mar-2018 | 07:20:43 | 852 | 1466.00 | XLON | 665502 | |
05-Mar-2018 | 07:19:12 | 151 | 1465.00 | XLON | 662545 | |
05-Mar-2018 | 07:19:12 | 803 | 1465.00 | XLON | 662543 | |
05-Mar-2018 | 07:16:29 | 1,012 | 1465.00 | XLON | 658241 | |
05-Mar-2018 | 07:15:34 | 886 | 1464.50 | XLON | 656720 | |
05-Mar-2018 | 07:13:51 | 835 | 1466.00 | XLON | 653906 | |
05-Mar-2018 | 07:13:43 | 226 | 1466.50 | XLON | 653729 | |
05-Mar-2018 | 07:12:19 | 689 | 1466.50 | XLON | 651627 | |
05-Mar-2018 | 07:12:18 | 905 | 1467.50 | XLON | 651542 | |
05-Mar-2018 | 07:11:24 | 1,028 | 1466.50 | XLON | 650097 | |
05-Mar-2018 | 07:10:20 | 397 | 1466.50 | XLON | 648071 | |
05-Mar-2018 | 07:10:18 | 463 | 1466.50 | XLON | 648027 | |
05-Mar-2018 | 07:08:54 | 189 | 1464.50 | XLON | 645725 | |
05-Mar-2018 | 07:07:03 | 424 | 1464.50 | XLON | 641124 |
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: | 5 March 2018 |
Number of ordinary shares purchased: | 181,500 |
Volume weighted average price paid per share (€): | 16.4763 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
05-Mar-2018 | 15:28:12 | 100 | 16.515 | XAMS | 1481845 | |
05-Mar-2018 | 15:28:12 | 400 | 16.515 | XAMS | 1481842 | |
05-Mar-2018 | 15:28:12 | 550 | 16.515 | XAMS | 1481840 | |
05-Mar-2018 | 15:28:12 | 684 | 16.515 | XAMS | 1481832 | |
05-Mar-2018 | 15:27:29 | 282 | 16.515 | XAMS | 1479420 | |
05-Mar-2018 | 15:27:29 | 400 | 16.515 | XAMS | 1479416 | |
05-Mar-2018 | 15:27:29 | 397 | 16.515 | XAMS | 1479414 | |
05-Mar-2018 | 15:25:38 | 241 | 16.51 | XAMS | 1472951 | |
05-Mar-2018 | 15:25:38 | 542 | 16.51 | XAMS | 1472949 | |
05-Mar-2018 | 15:25:38 | 279 | 16.51 | XAMS | 1472935 | |
05-Mar-2018 | 15:25:38 | 456 | 16.51 | XAMS | 1472933 | |
05-Mar-2018 | 15:23:53 | 798 | 16.505 | XAMS | 1466576 | |
05-Mar-2018 | 15:23:53 | 787 | 16.51 | XAMS | 1466538 | |
05-Mar-2018 | 15:23:53 | 188 | 16.51 | XAMS | 1466532 | |
05-Mar-2018 | 15:23:53 | 243 | 16.51 | XAMS | 1466536 | |
05-Mar-2018 | 15:23:53 | 379 | 16.51 | XAMS | 1466534 | |
05-Mar-2018 | 15:21:40 | 670 | 16.515 | XAMS | 1457949 | |
05-Mar-2018 | 15:21:00 | 10 | 16.525 | XAMS | 1454602 | |
05-Mar-2018 | 15:21:00 | 400 | 16.525 | XAMS | 1454600 | |
05-Mar-2018 | 15:21:00 | 500 | 16.525 | XAMS | 1454598 | |
05-Mar-2018 | 15:21:00 | 243 | 16.525 | XAMS | 1454581 | |
05-Mar-2018 | 15:21:00 | 1099 | 16.525 | XAMS | 1454578 | |
05-Mar-2018 | 15:17:54 | 152 | 16.52 | XAMS | 1441449 | |
05-Mar-2018 | 15:17:54 | 620 | 16.52 | XAMS | 1441447 | |
05-Mar-2018 | 15:17:54 | 772 | 16.52 | XAMS | 1441417 | |
05-Mar-2018 | 15:17:54 | 744 | 16.52 | XAMS | 1441413 | |
05-Mar-2018 | 15:17:54 | 70 | 16.52 | XAMS | 1441415 | |
05-Mar-2018 | 15:15:32 | 791 | 16.525 | XAMS | 1433594 | |
05-Mar-2018 | 15:14:26 | 1376 | 16.53 | XAMS | 1429070 | |
05-Mar-2018 | 15:14:26 | 543 | 16.53 | XAMS | 1429068 | |
05-Mar-2018 | 15:14:26 | 27 | 16.53 | XAMS | 1429066 | |
05-Mar-2018 | 15:14:01 | 214 | 16.535 | XAMS | 1427806 | |
05-Mar-2018 | 15:14:01 | 485 | 16.535 | XAMS | 1427789 | |
05-Mar-2018 | 15:11:12 | 61 | 16.53 | XAMS | 1418245 | |
05-Mar-2018 | 15:11:12 | 1072 | 16.53 | XAMS | 1418243 | |
05-Mar-2018 | 15:08:32 | 756 | 16.52 | XAMS | 1408812 | |
05-Mar-2018 | 15:08:32 | 167 | 16.52 | XAMS | 1408810 | |
05-Mar-2018 | 15:06:55 | 965 | 16.52 | XAMS | 1403692 | |
05-Mar-2018 | 15:05:41 | 411 | 16.52 | XAMS | 1400088 | |
05-Mar-2018 | 15:05:41 | 348 | 16.52 | XAMS | 1400086 | |
05-Mar-2018 | 15:01:55 | 754 | 16.54 | XAMS | 1388865 | |
05-Mar-2018 | 15:00:49 | 706 | 16.54 | XAMS | 1385481 | |
05-Mar-2018 | 15:00:08 | 387 | 16.535 | XAMS | 1382454 | |
05-Mar-2018 | 15:00:08 | 400 | 16.535 | XAMS | 1382452 | |
05-Mar-2018 | 15:00:03 | 105 | 16.54 | XAMS | 1382004 | |
05-Mar-2018 | 15:00:03 | 103 | 16.54 | XAMS | 1382002 | |
05-Mar-2018 | 15:00:03 | 884 | 16.54 | XAMS | 1382000 | |
05-Mar-2018 | 14:58:34 | 1294 | 16.53 | XAMS | 1376969 | |
05-Mar-2018 | 14:53:58 | 415 | 16.51 | XAMS | 1365470 | |
05-Mar-2018 | 14:53:58 | 400 | 16.51 | XAMS | 1365468 | |
05-Mar-2018 | 14:53:58 | 749 | 16.51 | XAMS | 1365464 | |
05-Mar-2018 | 14:53:58 | 62 | 16.51 | XAMS | 1365462 | |
05-Mar-2018 | 14:52:30 | 712 | 16.515 | XAMS | 1362461 | |
05-Mar-2018 | 14:52:30 | 183 | 16.515 | XAMS | 1362459 | |
05-Mar-2018 | 14:52:30 | 500 | 16.515 | XAMS | 1362457 | |
05-Mar-2018 | 14:49:52 | 710 | 16.515 | XAMS | 1356276 | |
05-Mar-2018 | 14:49:03 | 675 | 16.52 | XAMS | 1354185 | |
05-Mar-2018 | 14:49:03 | 107 | 16.52 | XAMS | 1354183 | |
05-Mar-2018 | 14:48:12 | 731 | 16.52 | XAMS | 1352394 | |
05-Mar-2018 | 14:46:31 | 863 | 16.525 | XAMS | 1348746 | |
05-Mar-2018 | 14:46:04 | 304 | 16.53 | XAMS | 1347573 | |
05-Mar-2018 | 14:46:04 | 830 | 16.53 | XAMS | 1347571 | |
05-Mar-2018 | 14:45:02 | 1043 | 16.525 | XAMS | 1344593 | |
05-Mar-2018 | 14:42:25 | 1091 | 16.515 | XAMS | 1338553 | |
05-Mar-2018 | 14:41:18 | 705 | 16.515 | XAMS | 1335916 | |
05-Mar-2018 | 14:41:18 | 1981 | 16.515 | XAMS | 1335914 | |
05-Mar-2018 | 14:41:18 | 704 | 16.515 | XAMS | 1335912 | |
05-Mar-2018 | 14:39:51 | 400 | 16.515 | XAMS | 1332669 | |
05-Mar-2018 | 14:33:52 | 890 | 16.47 | XAMS | 1316502 | |
05-Mar-2018 | 14:31:05 | 799 | 16.475 | XAMS | 1309722 | |
05-Mar-2018 | 14:29:25 | 1224 | 16.475 | XAMS | 1305585 | |
05-Mar-2018 | 14:29:25 | 86 | 16.475 | XAMS | 1305587 | |
05-Mar-2018 | 14:26:33 | 629 | 16.47 | XAMS | 1299017 | |
05-Mar-2018 | 14:26:33 | 104 | 16.47 | XAMS | 1299015 | |
05-Mar-2018 | 14:26:33 | 180 | 16.47 | XAMS | 1299013 | |
05-Mar-2018 | 14:25:21 | 941 | 16.47 | XAMS | 1295833 | |
05-Mar-2018 | 14:23:42 | 863 | 16.47 | XAMS | 1289994 | |
05-Mar-2018 | 14:18:40 | 375 | 16.455 | XAMS | 1278408 | |
05-Mar-2018 | 14:18:40 | 400 | 16.455 | XAMS | 1278406 | |
05-Mar-2018 | 14:18:03 | 350 | 16.465 | XAMS | 1274442 | |
05-Mar-2018 | 14:18:03 | 452 | 16.465 | XAMS | 1274440 | |
05-Mar-2018 | 14:16:03 | 700 | 16.465 | XAMS | 1269322 | |
05-Mar-2018 | 14:14:42 | 725 | 16.46 | XAMS | 1266646 | |
05-Mar-2018 | 14:14:21 | 826 | 16.465 | XAMS | 1265740 | |
05-Mar-2018 | 14:14:01 | 898 | 16.47 | XAMS | 1264457 | |
05-Mar-2018 | 14:11:02 | 822 | 16.465 | XAMS | 1256321 | |
05-Mar-2018 | 14:08:20 | 763 | 16.455 | XAMS | 1249308 | |
05-Mar-2018 | 14:06:23 | 113 | 16.455 | XAMS | 1244770 | |
05-Mar-2018 | 14:06:23 | 580 | 16.455 | XAMS | 1244768 | |
05-Mar-2018 | 14:03:40 | 517 | 16.45 | XAMS | 1238747 | |
05-Mar-2018 | 14:03:40 | 217 | 16.45 | XAMS | 1238745 | |
05-Mar-2018 | 14:01:08 | 822 | 16.455 | XAMS | 1232568 | |
05-Mar-2018 | 13:59:25 | 723 | 16.465 | XAMS | 1225161 | |
05-Mar-2018 | 13:59:10 | 773 | 16.47 | XAMS | 1224472 | |
05-Mar-2018 | 13:58:51 | 750 | 16.475 | XAMS | 1223500 | |
05-Mar-2018 | 13:57:17 | 430 | 16.48 | XAMS | 1219796 | |
05-Mar-2018 | 13:57:16 | 259 | 16.48 | XAMS | 1219794 | |
05-Mar-2018 | 13:53:52 | 673 | 16.485 | XAMS | 1211541 | |
05-Mar-2018 | 13:53:52 | 96 | 16.485 | XAMS | 1211539 | |
05-Mar-2018 | 13:51:07 | 613 | 16.475 | XAMS | 1203622 | |
05-Mar-2018 | 13:51:07 | 63 | 16.475 | XAMS | 1203620 | |
05-Mar-2018 | 13:50:57 | 783 | 16.48 | XAMS | 1203085 | |
05-Mar-2018 | 13:49:55 | 11 | 16.475 | XAMS | 1200368 | |
05-Mar-2018 | 13:48:35 | 712 | 16.48 | XAMS | 1196491 | |
05-Mar-2018 | 13:46:16 | 825 | 16.47 | XAMS | 1188992 | |
05-Mar-2018 | 13:44:29 | 768 | 16.475 | XAMS | 1184714 | |
05-Mar-2018 | 13:42:12 | 808 | 16.47 | XAMS | 1176928 | |
05-Mar-2018 | 13:40:27 | 446 | 16.475 | XAMS | 1172613 | |
05-Mar-2018 | 13:40:27 | 350 | 16.475 | XAMS | 1172611 | |
05-Mar-2018 | 13:40:21 | 781 | 16.48 | XAMS | 1172369 | |
05-Mar-2018 | 13:39:30 | 93 | 16.485 | XAMS | 1169943 | |
05-Mar-2018 | 13:39:30 | 720 | 16.485 | XAMS | 1169941 | |
05-Mar-2018 | 13:38:03 | 780 | 16.485 | XAMS | 1166115 | |
05-Mar-2018 | 13:33:52 | 693 | 16.47 | XAMS | 1154592 | |
05-Mar-2018 | 13:33:52 | 2 | 16.47 | XAMS | 1154590 | |
05-Mar-2018 | 13:33:17 | 685 | 16.47 | XAMS | 1152719 | |
05-Mar-2018 | 13:32:45 | 749 | 16.47 | XAMS | 1151040 | |
05-Mar-2018 | 13:32:43 | 224 | 16.475 | XAMS | 1150939 | |
05-Mar-2018 | 13:32:43 | 595 | 16.475 | XAMS | 1150941 | |
05-Mar-2018 | 13:31:50 | 843 | 16.48 | XAMS | 1148072 | |
05-Mar-2018 | 13:26:35 | 173 | 16.46 | XAMS | 1131115 | |
05-Mar-2018 | 13:26:35 | 408 | 16.46 | XAMS | 1131113 | |
05-Mar-2018 | 13:26:35 | 87 | 16.46 | XAMS | 1131111 | |
05-Mar-2018 | 13:24:51 | 408 | 16.46 | XAMS | 1128304 | |
05-Mar-2018 | 13:24:51 | 87 | 16.46 | XAMS | 1128302 | |
05-Mar-2018 | 13:24:51 | 182 | 16.46 | XAMS | 1128300 | |
05-Mar-2018 | 13:22:01 | 492 | 16.47 | XAMS | 1123254 | |
05-Mar-2018 | 13:22:00 | 325 | 16.47 | XAMS | 1123149 | |
05-Mar-2018 | 13:21:39 | 486 | 16.475 | XAMS | 1122534 | |
05-Mar-2018 | 13:21:39 | 244 | 16.475 | XAMS | 1122532 | |
05-Mar-2018 | 13:18:23 | 816 | 16.47 | XAMS | 1116673 | |
05-Mar-2018 | 13:16:19 | 320 | 16.47 | XAMS | 1113100 | |
05-Mar-2018 | 13:16:05 | 361 | 16.47 | XAMS | 1112881 | |
05-Mar-2018 | 13:16:01 | 82 | 16.47 | XAMS | 1112775 | |
05-Mar-2018 | 13:15:28 | 807 | 16.475 | XAMS | 1112141 | |
05-Mar-2018 | 13:13:51 | 789 | 16.48 | XAMS | 1109826 | |
05-Mar-2018 | 13:08:54 | 687 | 16.475 | XAMS | 1102927 | |
05-Mar-2018 | 13:06:50 | 562 | 16.485 | XAMS | 1100063 | |
05-Mar-2018 | 13:06:50 | 107 | 16.485 | XAMS | 1100061 | |
05-Mar-2018 | 13:06:25 | 675 | 16.49 | XAMS | 1099249 | |
05-Mar-2018 | 13:06:25 | 151 | 16.49 | XAMS | 1099247 | |
05-Mar-2018 | 13:03:50 | 157 | 16.49 | XAMS | 1095707 | |
05-Mar-2018 | 13:03:37 | 157 | 16.49 | XAMS | 1095306 | |
05-Mar-2018 | 13:03:28 | 300 | 16.49 | XAMS | 1095015 | |
05-Mar-2018 | 13:02:37 | 766 | 16.49 | XAMS | 1093569 | |
05-Mar-2018 | 13:02:09 | 771 | 16.495 | XAMS | 1092534 | |
05-Mar-2018 | 12:55:36 | 672 | 16.485 | XAMS | 1083686 | |
05-Mar-2018 | 12:52:18 | 794 | 16.5 | XAMS | 1078871 | |
05-Mar-2018 | 12:48:56 | 334 | 16.505 | XAMS | 1074758 | |
05-Mar-2018 | 12:48:56 | 81 | 16.505 | XAMS | 1074756 | |
05-Mar-2018 | 12:48:53 | 157 | 16.505 | XAMS | 1074710 | |
05-Mar-2018 | 12:48:48 | 129 | 16.505 | XAMS | 1074609 | |
05-Mar-2018 | 12:48:32 | 734 | 16.505 | XAMS | 1074334 | |
05-Mar-2018 | 12:47:10 | 335 | 16.505 | XAMS | 1072748 | |
05-Mar-2018 | 12:47:10 | 400 | 16.505 | XAMS | 1072746 | |
05-Mar-2018 | 12:44:32 | 762 | 16.505 | XAMS | 1069189 | |
05-Mar-2018 | 12:42:50 | 547 | 16.51 | XAMS | 1066842 | |
05-Mar-2018 | 12:42:50 | 205 | 16.51 | XAMS | 1066840 | |
05-Mar-2018 | 12:42:50 | 195 | 16.51 | XAMS | 1066838 | |
05-Mar-2018 | 12:42:50 | 486 | 16.51 | XAMS | 1066836 | |
05-Mar-2018 | 12:38:05 | 960 | 16.51 | XAMS | 1061525 | |
05-Mar-2018 | 12:31:35 | 157 | 16.505 | XAMS | 1054396 | |
05-Mar-2018 | 12:23:01 | 785 | 16.51 | XAMS | 1044622 | |
05-Mar-2018 | 12:20:51 | 367 | 16.515 | XAMS | 1042503 | |
05-Mar-2018 | 12:20:51 | 348 | 16.515 | XAMS | 1042501 | |
05-Mar-2018 | 12:17:52 | 357 | 16.515 | XAMS | 1039440 | |
05-Mar-2018 | 12:17:52 | 377 | 16.515 | XAMS | 1039438 | |
05-Mar-2018 | 12:12:57 | 381 | 16.515 | XAMS | 1034620 | |
05-Mar-2018 | 12:12:57 | 378 | 16.515 | XAMS | 1034618 | |
05-Mar-2018 | 12:08:09 | 822 | 16.505 | XAMS | 1028203 | |
05-Mar-2018 | 12:05:02 | 745 | 16.5 | XAMS | 1024175 | |
05-Mar-2018 | 12:01:47 | 782 | 16.5 | XAMS | 1020558 | |
05-Mar-2018 | 11:57:15 | 814 | 16.5 | XAMS | 1014765 | |
05-Mar-2018 | 11:53:40 | 734 | 16.5 | XAMS | 1010790 | |
05-Mar-2018 | 11:50:23 | 773 | 16.52 | XAMS | 1007127 | |
05-Mar-2018 | 11:46:30 | 577 | 16.53 | XAMS | 1002958 | |
05-Mar-2018 | 11:46:30 | 157 | 16.53 | XAMS | 1002948 | |
05-Mar-2018 | 11:45:42 | 721 | 16.53 | XAMS | 1002172 | |
05-Mar-2018 | 11:44:46 | 798 | 16.53 | XAMS | 1001272 | |
05-Mar-2018 | 11:44:46 | 38 | 16.53 | XAMS | 1001274 | |
05-Mar-2018 | 11:42:48 | 188 | 16.52 | XAMS | 999170 | |
05-Mar-2018 | 11:42:48 | 721 | 16.52 | XAMS | 999168 | |
05-Mar-2018 | 11:31:36 | 433 | 16.49 | XAMS | 988394 | |
05-Mar-2018 | 11:30:48 | 332 | 16.49 | XAMS | 987618 | |
05-Mar-2018 | 11:30:35 | 744 | 16.495 | XAMS | 987387 | |
05-Mar-2018 | 11:20:36 | 524 | 16.495 | XAMS | 977572 | |
05-Mar-2018 | 11:19:31 | 178 | 16.495 | XAMS | 976799 | |
05-Mar-2018 | 11:14:51 | 113 | 16.495 | XAMS | 972884 | |
05-Mar-2018 | 11:14:50 | 248 | 16.495 | XAMS | 972851 | |
05-Mar-2018 | 11:14:50 | 400 | 16.495 | XAMS | 972853 | |
05-Mar-2018 | 11:12:18 | 251 | 16.495 | XAMS | 970348 | |
05-Mar-2018 | 11:12:18 | 445 | 16.495 | XAMS | 970346 | |
05-Mar-2018 | 11:10:22 | 752 | 16.5 | XAMS | 967889 | |
05-Mar-2018 | 11:07:03 | 509 | 16.5 | XAMS | 964864 | |
05-Mar-2018 | 11:07:03 | 157 | 16.5 | XAMS | 964862 | |
05-Mar-2018 | 11:01:21 | 724 | 16.505 | XAMS | 958479 | |
05-Mar-2018 | 10:59:29 | 308 | 16.495 | XAMS | 956723 | |
05-Mar-2018 | 10:59:29 | 400 | 16.495 | XAMS | 956721 | |
05-Mar-2018 | 10:59:29 | 14 | 16.495 | XAMS | 956717 | |
05-Mar-2018 | 10:56:06 | 804 | 16.5 | XAMS | 953247 | |
05-Mar-2018 | 10:51:08 | 245 | 16.495 | XAMS | 948505 | |
05-Mar-2018 | 10:51:07 | 247 | 16.495 | XAMS | 948498 | |
05-Mar-2018 | 10:51:07 | 248 | 16.495 | XAMS | 948491 | |
05-Mar-2018 | 10:47:44 | 767 | 16.5 | XAMS | 945099 | |
05-Mar-2018 | 10:43:51 | 100 | 16.5 | XAMS | 941193 | |
05-Mar-2018 | 10:43:49 | 157 | 16.5 | XAMS | 941076 | |
05-Mar-2018 | 10:43:38 | 449 | 16.5 | XAMS | 940914 | |
05-Mar-2018 | 10:42:57 | 745 | 16.495 | XAMS | 940138 | |
05-Mar-2018 | 10:42:57 | 46 | 16.495 | XAMS | 940136 | |
05-Mar-2018 | 10:34:47 | 818 | 16.495 | XAMS | 930747 | |
05-Mar-2018 | 10:31:17 | 777 | 16.495 | XAMS | 926574 | |
05-Mar-2018 | 10:28:06 | 687 | 16.5 | XAMS | 922774 | |
05-Mar-2018 | 10:28:06 | 134 | 16.5 | XAMS | 922772 | |
05-Mar-2018 | 10:23:53 | 228 | 16.5 | XAMS | 918732 | |
05-Mar-2018 | 10:23:53 | 57 | 16.5 | XAMS | 918734 | |
05-Mar-2018 | 10:23:53 | 474 | 16.5 | XAMS | 918730 | |
05-Mar-2018 | 10:21:13 | 708 | 16.505 | XAMS | 915531 | |
05-Mar-2018 | 10:16:16 | 507 | 16.505 | XAMS | 909857 | |
05-Mar-2018 | 10:16:16 | 144 | 16.505 | XAMS | 909855 | |
05-Mar-2018 | 10:16:16 | 40 | 16.505 | XAMS | 909853 | |
05-Mar-2018 | 10:11:56 | 700 | 16.52 | XAMS | 905432 | |
05-Mar-2018 | 10:07:39 | 591 | 16.515 | XAMS | 900686 | |
05-Mar-2018 | 10:07:31 | 157 | 16.515 | XAMS | 900587 | |
05-Mar-2018 | 10:03:07 | 762 | 16.52 | XAMS | 895549 | |
05-Mar-2018 | 09:59:20 | 824 | 16.53 | XAMS | 892171 | |
05-Mar-2018 | 09:55:41 | 811 | 16.52 | XAMS | 888627 | |
05-Mar-2018 | 09:50:45 | 105 | 16.53 | XAMS | 884101 | |
05-Mar-2018 | 09:50:45 | 306 | 16.53 | XAMS | 884099 | |
05-Mar-2018 | 09:50:45 | 400 | 16.53 | XAMS | 884097 | |
05-Mar-2018 | 09:50:42 | 783 | 16.535 | XAMS | 884046 | |
05-Mar-2018 | 09:47:05 | 420 | 16.51 | XAMS | 880477 | |
05-Mar-2018 | 09:44:17 | 701 | 16.485 | XAMS | 877684 | |
05-Mar-2018 | 09:38:09 | 794 | 16.48 | XAMS | 871491 | |
05-Mar-2018 | 09:35:41 | 242 | 16.48 | XAMS | 868815 | |
05-Mar-2018 | 09:35:39 | 485 | 16.48 | XAMS | 868757 | |
05-Mar-2018 | 09:35:39 | 84 | 16.48 | XAMS | 868755 | |
05-Mar-2018 | 09:34:21 | 693 | 16.48 | XAMS | 867467 | |
05-Mar-2018 | 09:30:58 | 827 | 16.48 | XAMS | 864387 | |
05-Mar-2018 | 09:27:40 | 676 | 16.48 | XAMS | 861284 | |
05-Mar-2018 | 09:27:40 | 57 | 16.48 | XAMS | 861286 | |
05-Mar-2018 | 09:26:07 | 349 | 16.49 | XAMS | 859551 | |
05-Mar-2018 | 09:26:07 | 441 | 16.49 | XAMS | 859549 | |
05-Mar-2018 | 09:22:33 | 781 | 16.49 | XAMS | 855986 | |
05-Mar-2018 | 09:18:03 | 819 | 16.485 | XAMS | 850804 | |
05-Mar-2018 | 09:15:10 | 672 | 16.48 | XAMS | 847658 | |
05-Mar-2018 | 09:15:10 | 762 | 16.48 | XAMS | 847656 | |
05-Mar-2018 | 09:14:13 | 727 | 16.48 | XAMS | 846606 | |
05-Mar-2018 | 09:12:52 | 197 | 16.48 | XAMS | 845361 | |
05-Mar-2018 | 09:12:52 | 547 | 16.48 | XAMS | 845353 | |
05-Mar-2018 | 09:11:31 | 764 | 16.48 | XAMS | 843904 | |
05-Mar-2018 | 09:09:34 | 451 | 16.47 | XAMS | 841779 | |
05-Mar-2018 | 09:09:18 | 237 | 16.47 | XAMS | 841568 | |
05-Mar-2018 | 09:08:40 | 679 | 16.465 | XAMS | 840505 | |
05-Mar-2018 | 09:08:40 | 44 | 16.465 | XAMS | 840503 | |
05-Mar-2018 | 09:03:02 | 137 | 16.465 | XAMS | 833377 | |
05-Mar-2018 | 09:03:02 | 404 | 16.465 | XAMS | 833375 | |
05-Mar-2018 | 09:03:02 | 134 | 16.465 | XAMS | 833373 | |
05-Mar-2018 | 09:00:15 | 686 | 16.46 | XAMS | 830292 | |
05-Mar-2018 | 08:58:09 | 70 | 16.455 | XAMS | 827954 | |
05-Mar-2018 | 08:58:09 | 309 | 16.455 | XAMS | 827952 | |
05-Mar-2018 | 08:58:09 | 154 | 16.455 | XAMS | 827946 | |
05-Mar-2018 | 08:58:09 | 70 | 16.455 | XAMS | 827950 | |
05-Mar-2018 | 08:58:09 | 88 | 16.455 | XAMS | 827948 | |
05-Mar-2018 | 08:57:01 | 748 | 16.47 | XAMS | 826060 | |
05-Mar-2018 | 08:54:05 | 692 | 16.475 | XAMS | 822226 | |
05-Mar-2018 | 08:53:08 | 688 | 16.48 | XAMS | 820626 | |
05-Mar-2018 | 08:50:59 | 664 | 16.485 | XAMS | 817137 | |
05-Mar-2018 | 08:47:27 | 782 | 16.465 | XAMS | 809735 | |
05-Mar-2018 | 08:47:11 | 746 | 16.47 | XAMS | 809442 | |
05-Mar-2018 | 08:43:39 | 776 | 16.445 | XAMS | 804105 | |
05-Mar-2018 | 08:43:06 | 574 | 16.45 | XAMS | 803357 | |
05-Mar-2018 | 08:43:06 | 218 | 16.45 | XAMS | 803355 | |
05-Mar-2018 | 08:41:36 | 765 | 16.44 | XAMS | 801105 | |
05-Mar-2018 | 08:35:33 | 781 | 16.425 | XAMS | 790126 | |
05-Mar-2018 | 08:32:41 | 465 | 16.415 | XAMS | 786009 | |
05-Mar-2018 | 08:32:41 | 361 | 16.415 | XAMS | 786005 | |
05-Mar-2018 | 08:30:59 | 806 | 16.405 | XAMS | 784095 | |
05-Mar-2018 | 08:29:50 | 162 | 16.41 | XAMS | 782411 | |
05-Mar-2018 | 08:29:15 | 403 | 16.41 | XAMS | 781724 | |
05-Mar-2018 | 08:29:15 | 199 | 16.41 | XAMS | 781722 | |
05-Mar-2018 | 08:28:16 | 92 | 16.405 | XAMS | 780468 | |
05-Mar-2018 | 08:27:20 | 247 | 16.405 | XAMS | 779367 | |
05-Mar-2018 | 08:27:20 | 258 | 16.405 | XAMS | 779365 | |
05-Mar-2018 | 08:26:37 | 143 | 16.405 | XAMS | 778572 | |
05-Mar-2018 | 08:23:45 | 749 | 16.455 | XAMS | 772698 | |
05-Mar-2018 | 08:22:24 | 702 | 16.46 | XAMS | 771421 | |
05-Mar-2018 | 08:21:19 | 710 | 16.455 | XAMS | 769878 | |
05-Mar-2018 | 08:17:21 | 64 | 16.45 | XAMS | 764854 | |
05-Mar-2018 | 08:17:21 | 79 | 16.45 | XAMS | 764852 | |
05-Mar-2018 | 08:17:21 | 400 | 16.45 | XAMS | 764850 | |
05-Mar-2018 | 08:16:54 | 163 | 16.45 | XAMS | 764122 | |
05-Mar-2018 | 08:15:56 | 271 | 16.46 | XAMS | 762819 | |
05-Mar-2018 | 08:15:56 | 409 | 16.46 | XAMS | 762817 | |
05-Mar-2018 | 08:15:54 | 687 | 16.465 | XAMS | 762780 | |
05-Mar-2018 | 08:12:55 | 52 | 16.435 | XAMS | 758489 | |
05-Mar-2018 | 08:12:55 | 379 | 16.435 | XAMS | 758491 | |
05-Mar-2018 | 08:12:55 | 250 | 16.435 | XAMS | 758487 | |
05-Mar-2018 | 08:09:22 | 457 | 16.415 | XAMS | 753735 | |
05-Mar-2018 | 08:09:22 | 204 | 16.415 | XAMS | 753733 | |
05-Mar-2018 | 08:09:22 | 54 | 16.415 | XAMS | 753731 | |
05-Mar-2018 | 08:09:05 | 238 | 16.425 | XAMS | 753354 | |
05-Mar-2018 | 08:08:46 | 247 | 16.425 | XAMS | 752756 | |
05-Mar-2018 | 08:08:41 | 248 | 16.425 | XAMS | 752612 | |
05-Mar-2018 | 08:07:02 | 519 | 16.435 | XAMS | 749903 | |
05-Mar-2018 | 08:07:02 | 150 | 16.435 | XAMS | 749901 | |
05-Mar-2018 | 08:05:33 | 391 | 16.435 | XAMS | 747517 | |
05-Mar-2018 | 08:05:33 | 434 | 16.435 | XAMS | 747515 | |
05-Mar-2018 | 08:03:09 | 747 | 16.425 | XAMS | 740317 | |
05-Mar-2018 | 08:02:02 | 436 | 16.43 | XAMS | 738654 | |
05-Mar-2018 | 08:02:01 | 318 | 16.43 | XAMS | 738649 | |
05-Mar-2018 | 07:59:48 | 742 | 16.43 | XAMS | 734737 | |
05-Mar-2018 | 07:58:16 | 112 | 16.435 | XAMS | 732255 | |
05-Mar-2018 | 07:58:11 | 247 | 16.435 | XAMS | 732057 | |
05-Mar-2018 | 07:58:09 | 394 | 16.435 | XAMS | 731977 | |
05-Mar-2018 | 07:58:09 | 315 | 16.435 | XAMS | 731974 | |
05-Mar-2018 | 07:58:09 | 247 | 16.435 | XAMS | 731972 | |
05-Mar-2018 | 07:58:09 | 175 | 16.435 | XAMS | 731970 | |
05-Mar-2018 | 07:54:47 | 818 | 16.44 | XAMS | 726276 | |
05-Mar-2018 | 07:53:46 | 600 | 16.455 | XAMS | 724637 | |
05-Mar-2018 | 07:53:46 | 226 | 16.455 | XAMS | 724639 | |
05-Mar-2018 | 07:50:56 | 329 | 16.445 | XAMS | 720072 | |
05-Mar-2018 | 07:50:56 | 400 | 16.445 | XAMS | 720070 | |
05-Mar-2018 | 07:49:21 | 82 | 16.445 | XAMS | 716591 | |
05-Mar-2018 | 07:49:21 | 597 | 16.445 | XAMS | 716589 | |
05-Mar-2018 | 07:48:00 | 818 | 16.465 | XAMS | 714206 | |
05-Mar-2018 | 07:46:10 | 148 | 16.48 | XAMS | 711236 | |
05-Mar-2018 | 07:46:10 | 216 | 16.48 | XAMS | 711234 | |
05-Mar-2018 | 07:46:10 | 400 | 16.48 | XAMS | 711232 | |
05-Mar-2018 | 07:46:10 | 752 | 16.48 | XAMS | 711224 | |
05-Mar-2018 | 07:45:20 | 400 | 16.48 | XAMS | 709751 | |
05-Mar-2018 | 07:45:20 | 398 | 16.48 | XAMS | 709753 | |
05-Mar-2018 | 07:43:57 | 775 | 16.49 | XAMS | 707218 | |
05-Mar-2018 | 07:42:43 | 428 | 16.485 | XAMS | 704939 | |
05-Mar-2018 | 07:42:43 | 227 | 16.485 | XAMS | 704937 | |
05-Mar-2018 | 07:42:43 | 72 | 16.485 | XAMS | 704935 | |
05-Mar-2018 | 07:42:43 | 824 | 16.49 | XAMS | 704926 | |
05-Mar-2018 | 07:39:44 | 39 | 16.435 | XAMS | 697883 | |
05-Mar-2018 | 07:37:23 | 679 | 16.42 | XAMS | 694388 | |
05-Mar-2018 | 07:36:57 | 397 | 16.42 | XAMS | 693695 | |
05-Mar-2018 | 07:35:25 | 1 | 16.42 | XAMS | 690896 | |
05-Mar-2018 | 07:35:22 | 408 | 16.42 | XAMS | 690850 | |
05-Mar-2018 | 07:34:39 | 722 | 16.42 | XAMS | 689558 | |
05-Mar-2018 | 07:33:38 | 768 | 16.44 | XAMS | 687916 | |
05-Mar-2018 | 07:33:34 | 676 | 16.445 | XAMS | 687810 | |
05-Mar-2018 | 07:33:19 | 392 | 16.435 | XAMS | 687406 | |
05-Mar-2018 | 07:33:19 | 355 | 16.435 | XAMS | 687404 | |
05-Mar-2018 | 07:33:18 | 732 | 16.435 | XAMS | 687379 | |
05-Mar-2018 | 07:30:50 | 762 | 16.41 | XAMS | 682479 | |
05-Mar-2018 | 07:30:00 | 743 | 16.395 | XAMS | 681082 | |
05-Mar-2018 | 07:29:49 | 749 | 16.4 | XAMS | 680849 | |
05-Mar-2018 | 07:28:10 | 489 | 16.385 | XAMS | 678294 | |
05-Mar-2018 | 07:26:38 | 721 | 16.375 | XAMS | 675751 | |
05-Mar-2018 | 07:25:03 | 678 | 16.375 | XAMS | 673425 | |
05-Mar-2018 | 07:24:36 | 268 | 16.385 | XAMS | 672476 | |
05-Mar-2018 | 07:24:36 | 465 | 16.385 | XAMS | 672478 | |
05-Mar-2018 | 07:23:52 | 690 | 16.375 | XAMS | 671240 | |
05-Mar-2018 | 07:23:30 | 820 | 16.375 | XAMS | 670756 | |
05-Mar-2018 | 07:22:23 | 676 | 16.37 | XAMS | 668765 | |
05-Mar-2018 | 07:20:46 | 502 | 16.365 | XAMS | 665662 | |
05-Mar-2018 | 07:20:46 | 200 | 16.365 | XAMS | 665660 | |
05-Mar-2018 | 07:20:19 | 337 | 16.36 | XAMS | 664699 | |
05-Mar-2018 | 07:19:13 | 700 | 16.355 | XAMS | 662599 | |
05-Mar-2018 | 07:19:12 | 694 | 16.36 | XAMS | 662540 | |
05-Mar-2018 | 07:17:02 | 690 | 16.37 | XAMS | 659081 | |
05-Mar-2018 | 07:16:29 | 10 | 16.36 | XAMS | 658243 | |
05-Mar-2018 | 07:16:29 | 742 | 16.36 | XAMS | 658245 | |
05-Mar-2018 | 07:16:29 | 693 | 16.36 | XAMS | 658239 | |
05-Mar-2018 | 07:15:06 | 352 | 16.355 | XAMS | 655959 | |
05-Mar-2018 | 07:15:06 | 367 | 16.355 | XAMS | 655957 | |
05-Mar-2018 | 07:13:19 | 787 | 16.375 | XAMS | 653251 | |
05-Mar-2018 | 07:12:18 | 604 | 16.38 | XAMS | 651540 | |
05-Mar-2018 | 07:12:18 | 94 | 16.38 | XAMS | 651538 | |
05-Mar-2018 | 07:11:24 | 779 | 16.37 | XAMS | 650095 | |
05-Mar-2018 | 07:10:20 | 504 | 16.365 | XAMS | 648073 | |
05-Mar-2018 | 07:10:18 | 223 | 16.365 | XAMS | 648029 | |
05-Mar-2018 | 07:08:00 | 713 | 16.355 | XAMS | 642597 |