Last checked at 22 Feb 2018 17:11
22 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 201,314 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1508.3252 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,599,302 ordinary shares in treasury, and has 1,059,282,533 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 4,521,516 shares.
RELX NV announces that today it purchased through UBS Limited 179,241 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.059 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,590,864 ordinary shares in treasury, and has 943,543,900 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 4,027,764 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: | 22 February 2018 |
Number of ordinary shares purchased: | 201,314 |
Volume weighted average price paid per share (p): | 1508.3252 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
22-Feb-2018 | 15:27:59 | 659 | 1517.00 | XLON | 1769527 | |
22-Feb-2018 | 15:27:59 | 750 | 1517.00 | XLON | 1769525 | |
22-Feb-2018 | 15:27:59 | 403 | 1517.00 | XLON | 1769523 | |
22-Feb-2018 | 15:27:59 | 1 | 1517.00 | XLON | 1769521 | |
22-Feb-2018 | 15:27:59 | 292 | 1517.00 | XLON | 1769519 | |
22-Feb-2018 | 15:27:59 | 284 | 1517.00 | XLON | 1769517 | |
22-Feb-2018 | 15:27:59 | 112 | 1517.00 | XLON | 1769515 | |
22-Feb-2018 | 15:26:08 | 979 | 1518.00 | XLON | 1762796 | |
22-Feb-2018 | 15:26:00 | 606 | 1518.50 | XLON | 1762386 | |
22-Feb-2018 | 15:26:00 | 257 | 1518.50 | XLON | 1762388 | |
22-Feb-2018 | 15:24:55 | 967 | 1518.00 | XLON | 1758605 | |
22-Feb-2018 | 15:23:36 | 771 | 1518.00 | XLON | 1752753 | |
22-Feb-2018 | 15:23:36 | 104 | 1518.00 | XLON | 1752751 | |
22-Feb-2018 | 15:23:36 | 669 | 1518.00 | XLON | 1752748 | |
22-Feb-2018 | 15:23:36 | 541 | 1518.00 | XLON | 1752746 | |
22-Feb-2018 | 15:23:01 | 884 | 1518.50 | XLON | 1750618 | |
22-Feb-2018 | 15:19:58 | 368 | 1515.50 | XLON | 1736032 | |
22-Feb-2018 | 15:19:58 | 608 | 1515.50 | XLON | 1736026 | |
22-Feb-2018 | 15:19:48 | 1,246 | 1515.50 | XLON | 1735470 | |
22-Feb-2018 | 15:16:00 | 393 | 1515.00 | XLON | 1720614 | |
22-Feb-2018 | 15:15:55 | 618 | 1515.00 | XLON | 1720227 | |
22-Feb-2018 | 15:14:26 | 750 | 1514.50 | XLON | 1714921 | |
22-Feb-2018 | 15:14:26 | 160 | 1514.50 | XLON | 1714919 | |
22-Feb-2018 | 15:13:32 | 956 | 1515.50 | XLON | 1711481 | |
22-Feb-2018 | 15:12:25 | 801 | 1515.00 | XLON | 1707878 | |
22-Feb-2018 | 15:11:00 | 838 | 1515.00 | XLON | 1703045 | |
22-Feb-2018 | 15:10:23 | 519 | 1513.50 | XLON | 1701049 | |
22-Feb-2018 | 15:10:23 | 472 | 1513.50 | XLON | 1701047 | |
22-Feb-2018 | 15:09:15 | 841 | 1514.00 | XLON | 1696532 | |
22-Feb-2018 | 15:06:38 | 1,019 | 1514.00 | XLON | 1687999 | |
22-Feb-2018 | 15:06:18 | 1,124 | 1514.50 | XLON | 1686634 | |
22-Feb-2018 | 15:06:18 | 257 | 1514.50 | XLON | 1686632 | |
22-Feb-2018 | 15:02:26 | 678 | 1512.50 | XLON | 1673050 | |
22-Feb-2018 | 15:02:26 | 164 | 1512.50 | XLON | 1673048 | |
22-Feb-2018 | 15:00:25 | 924 | 1511.50 | XLON | 1667572 | |
22-Feb-2018 | 14:59:17 | 883 | 1511.50 | XLON | 1662344 | |
22-Feb-2018 | 14:57:17 | 148 | 1512.50 | XLON | 1656651 | |
22-Feb-2018 | 14:57:17 | 851 | 1512.50 | XLON | 1656649 | |
22-Feb-2018 | 14:57:15 | 1,185 | 1513.00 | XLON | 1656505 | |
22-Feb-2018 | 14:54:14 | 120 | 1512.50 | XLON | 1649769 | |
22-Feb-2018 | 14:54:14 | 755 | 1512.50 | XLON | 1649767 | |
22-Feb-2018 | 14:53:40 | 1,147 | 1512.50 | XLON | 1648403 | |
22-Feb-2018 | 14:53:40 | 94 | 1512.50 | XLON | 1648401 | |
22-Feb-2018 | 14:53:02 | 530 | 1512.50 | XLON | 1646758 | |
22-Feb-2018 | 14:53:02 | 250 | 1512.50 | XLON | 1646756 | |
22-Feb-2018 | 14:53:02 | 750 | 1512.50 | XLON | 1646754 | |
22-Feb-2018 | 14:53:02 | 750 | 1512.50 | XLON | 1646752 | |
22-Feb-2018 | 14:52:40 | 500 | 1512.50 | XLON | 1645543 | |
22-Feb-2018 | 14:52:40 | 417 | 1512.50 | XLON | 1645545 | |
22-Feb-2018 | 14:52:40 | 416 | 1512.50 | XLON | 1645541 | |
22-Feb-2018 | 14:41:37 | 932 | 1509.50 | XLON | 1616662 | |
22-Feb-2018 | 14:40:25 | 1,243 | 1508.00 | XLON | 1613370 | |
22-Feb-2018 | 14:39:06 | 100 | 1506.00 | XLON | 1609517 | |
22-Feb-2018 | 14:37:56 | 76 | 1506.00 | XLON | 1606541 | |
22-Feb-2018 | 14:37:56 | 300 | 1506.00 | XLON | 1606539 | |
22-Feb-2018 | 14:37:56 | 500 | 1506.00 | XLON | 1606537 | |
22-Feb-2018 | 14:37:56 | 100 | 1506.00 | XLON | 1606535 | |
22-Feb-2018 | 14:37:51 | 601 | 1506.00 | XLON | 1606123 | |
22-Feb-2018 | 14:37:51 | 100 | 1506.00 | XLON | 1606121 | |
22-Feb-2018 | 14:37:50 | 237 | 1506.00 | XLON | 1606098 | |
22-Feb-2018 | 14:37:45 | 655 | 1506.00 | XLON | 1605855 | |
22-Feb-2018 | 14:37:45 | 100 | 1506.00 | XLON | 1605853 | |
22-Feb-2018 | 14:37:44 | 131 | 1506.00 | XLON | 1605820 | |
22-Feb-2018 | 14:33:01 | 1,166 | 1506.00 | XLON | 1592196 | |
22-Feb-2018 | 14:31:59 | 368 | 1506.00 | XLON | 1589060 | |
22-Feb-2018 | 14:31:59 | 498 | 1506.00 | XLON | 1589058 | |
22-Feb-2018 | 14:31:59 | 948 | 1506.00 | XLON | 1589056 | |
22-Feb-2018 | 14:30:51 | 116 | 1506.00 | XLON | 1586248 | |
22-Feb-2018 | 14:30:35 | 771 | 1506.00 | XLON | 1585504 | |
22-Feb-2018 | 14:22:23 | 988 | 1505.50 | XLON | 1562585 | |
22-Feb-2018 | 14:19:14 | 671 | 1505.50 | XLON | 1552890 | |
22-Feb-2018 | 14:19:14 | 277 | 1505.50 | XLON | 1552886 | |
22-Feb-2018 | 14:17:25 | 307 | 1506.00 | XLON | 1548266 | |
22-Feb-2018 | 14:17:25 | 552 | 1506.00 | XLON | 1548264 | |
22-Feb-2018 | 14:14:56 | 196 | 1505.50 | XLON | 1541691 | |
22-Feb-2018 | 14:14:56 | 653 | 1505.50 | XLON | 1541689 | |
22-Feb-2018 | 14:13:16 | 851 | 1506.00 | XLON | 1536871 | |
22-Feb-2018 | 14:13:09 | 855 | 1506.50 | XLON | 1536357 | |
22-Feb-2018 | 14:08:46 | 928 | 1506.50 | XLON | 1524036 | |
22-Feb-2018 | 14:05:53 | 221 | 1506.50 | XLON | 1515976 | |
22-Feb-2018 | 14:05:53 | 750 | 1506.50 | XLON | 1515974 | |
22-Feb-2018 | 14:04:50 | 491 | 1507.00 | XLON | 1513001 | |
22-Feb-2018 | 14:04:50 | 470 | 1507.00 | XLON | 1512999 | |
22-Feb-2018 | 14:02:10 | 1,013 | 1507.50 | XLON | 1505223 | |
22-Feb-2018 | 14:01:34 | 700 | 1508.00 | XLON | 1503326 | |
22-Feb-2018 | 14:01:15 | 100 | 1508.00 | XLON | 1502510 | |
22-Feb-2018 | 14:01:15 | 110 | 1508.00 | XLON | 1502507 | |
22-Feb-2018 | 13:58:07 | 962 | 1506.00 | XLON | 1488145 | |
22-Feb-2018 | 13:55:35 | 970 | 1506.00 | XLON | 1480777 | |
22-Feb-2018 | 13:54:14 | 1,030 | 1505.50 | XLON | 1477096 | |
22-Feb-2018 | 13:51:54 | 936 | 1506.00 | XLON | 1469759 | |
22-Feb-2018 | 13:49:55 | 845 | 1505.50 | XLON | 1461940 | |
22-Feb-2018 | 13:47:11 | 1,034 | 1505.50 | XLON | 1453313 | |
22-Feb-2018 | 13:45:29 | 874 | 1505.50 | XLON | 1448277 | |
22-Feb-2018 | 13:43:06 | 950 | 1505.50 | XLON | 1440834 | |
22-Feb-2018 | 13:40:41 | 520 | 1505.50 | XLON | 1433744 | |
22-Feb-2018 | 13:40:41 | 446 | 1505.50 | XLON | 1433742 | |
22-Feb-2018 | 13:40:30 | 1,038 | 1506.00 | XLON | 1433262 | |
22-Feb-2018 | 13:35:10 | 853 | 1506.00 | XLON | 1417298 | |
22-Feb-2018 | 13:35:04 | 1,011 | 1506.50 | XLON | 1417015 | |
22-Feb-2018 | 13:32:20 | 457 | 1507.00 | XLON | 1408564 | |
22-Feb-2018 | 13:32:20 | 500 | 1507.00 | XLON | 1408562 | |
22-Feb-2018 | 13:32:20 | 14 | 1507.00 | XLON | 1408560 | |
22-Feb-2018 | 13:30:09 | 979 | 1506.00 | XLON | 1400229 | |
22-Feb-2018 | 13:28:18 | 1,005 | 1506.00 | XLON | 1394422 | |
22-Feb-2018 | 13:25:39 | 868 | 1506.00 | XLON | 1389533 | |
22-Feb-2018 | 13:25:39 | 107 | 1506.00 | XLON | 1389531 | |
22-Feb-2018 | 13:25:27 | 1,435 | 1506.50 | XLON | 1389203 | |
22-Feb-2018 | 13:25:24 | 1,322 | 1507.00 | XLON | 1389108 | |
22-Feb-2018 | 13:15:08 | 894 | 1506.50 | XLON | 1372769 | |
22-Feb-2018 | 13:11:08 | 161 | 1506.50 | XLON | 1366402 | |
22-Feb-2018 | 13:11:08 | 867 | 1507.00 | XLON | 1366400 | |
22-Feb-2018 | 13:09:50 | 795 | 1506.50 | XLON | 1364419 | |
22-Feb-2018 | 13:05:30 | 933 | 1506.50 | XLON | 1357203 | |
22-Feb-2018 | 13:03:08 | 916 | 1508.00 | XLON | 1353265 | |
22-Feb-2018 | 12:59:12 | 908 | 1508.50 | XLON | 1345646 | |
22-Feb-2018 | 12:57:43 | 947 | 1509.00 | XLON | 1343845 | |
22-Feb-2018 | 12:57:16 | 974 | 1509.50 | XLON | 1343153 | |
22-Feb-2018 | 12:52:05 | 922 | 1509.50 | XLON | 1334828 | |
22-Feb-2018 | 12:49:19 | 157 | 1509.00 | XLON | 1329841 | |
22-Feb-2018 | 12:49:19 | 828 | 1509.00 | XLON | 1329839 | |
22-Feb-2018 | 12:45:32 | 939 | 1509.00 | XLON | 1324547 | |
22-Feb-2018 | 12:42:27 | 900 | 1509.00 | XLON | 1319863 | |
22-Feb-2018 | 12:39:36 | 493 | 1508.50 | XLON | 1315400 | |
22-Feb-2018 | 12:39:36 | 524 | 1508.50 | XLON | 1315398 | |
22-Feb-2018 | 12:39:35 | 940 | 1509.00 | XLON | 1315381 | |
22-Feb-2018 | 12:34:26 | 743 | 1508.50 | XLON | 1308243 | |
22-Feb-2018 | 12:34:25 | 226 | 1508.50 | XLON | 1308224 | |
22-Feb-2018 | 12:29:57 | 327 | 1508.00 | XLON | 1301608 | |
22-Feb-2018 | 12:29:57 | 672 | 1508.00 | XLON | 1301606 | |
22-Feb-2018 | 12:29:57 | 116 | 1509.00 | XLON | 1301604 | |
22-Feb-2018 | 12:29:57 | 787 | 1509.00 | XLON | 1301602 | |
22-Feb-2018 | 12:26:31 | 1,010 | 1509.00 | XLON | 1296758 | |
22-Feb-2018 | 12:25:50 | 1,018 | 1508.50 | XLON | 1295719 | |
22-Feb-2018 | 12:22:12 | 197 | 1507.50 | XLON | 1291070 | |
22-Feb-2018 | 12:22:12 | 772 | 1507.50 | XLON | 1291068 | |
22-Feb-2018 | 12:15:39 | 716 | 1506.50 | XLON | 1282359 | |
22-Feb-2018 | 12:15:39 | 170 | 1506.50 | XLON | 1282357 | |
22-Feb-2018 | 12:11:22 | 844 | 1507.00 | XLON | 1276139 | |
22-Feb-2018 | 12:07:49 | 868 | 1509.00 | XLON | 1270835 | |
22-Feb-2018 | 12:01:54 | 688 | 1510.00 | XLON | 1264218 | |
22-Feb-2018 | 12:01:54 | 340 | 1510.00 | XLON | 1264216 | |
22-Feb-2018 | 12:00:07 | 159 | 1510.00 | XLON | 1262278 | |
22-Feb-2018 | 12:00:07 | 788 | 1510.00 | XLON | 1262276 | |
22-Feb-2018 | 11:55:08 | 136 | 1511.00 | XLON | 1255940 | |
22-Feb-2018 | 11:55:08 | 750 | 1511.00 | XLON | 1255935 | |
22-Feb-2018 | 11:53:36 | 986 | 1511.00 | XLON | 1253721 | |
22-Feb-2018 | 11:49:10 | 905 | 1511.00 | XLON | 1247914 | |
22-Feb-2018 | 11:47:02 | 981 | 1511.50 | XLON | 1244937 | |
22-Feb-2018 | 11:45:05 | 836 | 1510.50 | XLON | 1243032 | |
22-Feb-2018 | 11:44:00 | 1,017 | 1510.50 | XLON | 1241780 | |
22-Feb-2018 | 11:41:24 | 770 | 1511.00 | XLON | 1238841 | |
22-Feb-2018 | 11:41:24 | 603 | 1511.00 | XLON | 1238839 | |
22-Feb-2018 | 11:35:14 | 90 | 1509.50 | XLON | 1231662 | |
22-Feb-2018 | 11:35:14 | 138 | 1509.50 | XLON | 1231664 | |
22-Feb-2018 | 11:35:14 | 657 | 1509.50 | XLON | 1231666 | |
22-Feb-2018 | 11:30:53 | 155 | 1510.00 | XLON | 1227430 | |
22-Feb-2018 | 11:30:53 | 789 | 1510.00 | XLON | 1227428 | |
22-Feb-2018 | 11:26:29 | 118 | 1510.50 | XLON | 1223089 | |
22-Feb-2018 | 11:26:29 | 227 | 1510.50 | XLON | 1223087 | |
22-Feb-2018 | 11:26:29 | 315 | 1510.50 | XLON | 1223085 | |
22-Feb-2018 | 11:26:29 | 280 | 1510.50 | XLON | 1223083 | |
22-Feb-2018 | 11:26:29 | 21 | 1510.50 | XLON | 1223081 | |
22-Feb-2018 | 11:24:13 | 834 | 1511.50 | XLON | 1220580 | |
22-Feb-2018 | 11:24:13 | 89 | 1511.50 | XLON | 1220582 | |
22-Feb-2018 | 11:20:36 | 943 | 1510.00 | XLON | 1217022 | |
22-Feb-2018 | 11:16:00 | 954 | 1510.50 | XLON | 1213341 | |
22-Feb-2018 | 11:11:32 | 977 | 1510.00 | XLON | 1208801 | |
22-Feb-2018 | 11:09:29 | 894 | 1510.50 | XLON | 1206646 | |
22-Feb-2018 | 11:04:52 | 986 | 1510.50 | XLON | 1202033 | |
22-Feb-2018 | 11:02:26 | 928 | 1508.50 | XLON | 1199189 | |
22-Feb-2018 | 10:58:24 | 932 | 1508.50 | XLON | 1194849 | |
22-Feb-2018 | 10:57:31 | 871 | 1509.50 | XLON | 1194037 | |
22-Feb-2018 | 10:52:09 | 948 | 1510.00 | XLON | 1188499 | |
22-Feb-2018 | 10:49:36 | 1,038 | 1509.50 | XLON | 1185970 | |
22-Feb-2018 | 10:44:53 | 885 | 1510.00 | XLON | 1181639 | |
22-Feb-2018 | 10:42:35 | 97 | 1511.50 | XLON | 1178990 | |
22-Feb-2018 | 10:42:35 | 817 | 1511.50 | XLON | 1178988 | |
22-Feb-2018 | 10:40:28 | 994 | 1512.00 | XLON | 1177071 | |
22-Feb-2018 | 10:37:46 | 785 | 1511.50 | XLON | 1174317 | |
22-Feb-2018 | 10:37:46 | 173 | 1511.50 | XLON | 1174315 | |
22-Feb-2018 | 10:32:10 | 82 | 1510.50 | XLON | 1169315 | |
22-Feb-2018 | 10:32:10 | 823 | 1510.50 | XLON | 1169311 | |
22-Feb-2018 | 10:29:50 | 890 | 1511.50 | XLON | 1167138 | |
22-Feb-2018 | 10:27:01 | 923 | 1511.50 | XLON | 1164443 | |
22-Feb-2018 | 10:23:12 | 185 | 1511.00 | XLON | 1160658 | |
22-Feb-2018 | 10:23:12 | 684 | 1511.00 | XLON | 1160656 | |
22-Feb-2018 | 10:19:33 | 251 | 1510.50 | XLON | 1156359 | |
22-Feb-2018 | 10:19:33 | 604 | 1510.50 | XLON | 1156357 | |
22-Feb-2018 | 10:15:49 | 713 | 1510.00 | XLON | 1152748 | |
22-Feb-2018 | 10:15:46 | 178 | 1510.00 | XLON | 1152702 | |
22-Feb-2018 | 10:11:21 | 36 | 1507.50 | XLON | 1147930 | |
22-Feb-2018 | 10:11:21 | 817 | 1507.50 | XLON | 1147928 | |
22-Feb-2018 | 10:10:34 | 839 | 1507.50 | XLON | 1147002 | |
22-Feb-2018 | 10:08:43 | 954 | 1508.00 | XLON | 1145175 | |
22-Feb-2018 | 10:01:46 | 687 | 1509.00 | XLON | 1137419 | |
22-Feb-2018 | 10:01:46 | 285 | 1509.00 | XLON | 1137417 | |
22-Feb-2018 | 10:00:32 | 887 | 1509.00 | XLON | 1135513 | |
22-Feb-2018 | 09:55:28 | 40 | 1509.50 | XLON | 1128898 | |
22-Feb-2018 | 09:55:28 | 908 | 1509.50 | XLON | 1128896 | |
22-Feb-2018 | 09:52:27 | 1,028 | 1510.00 | XLON | 1124306 | |
22-Feb-2018 | 09:49:14 | 881 | 1508.50 | XLON | 1119525 | |
22-Feb-2018 | 09:45:14 | 854 | 1509.50 | XLON | 1112684 | |
22-Feb-2018 | 09:41:02 | 963 | 1510.50 | XLON | 1107725 | |
22-Feb-2018 | 09:38:16 | 142 | 1511.00 | XLON | 1104208 | |
22-Feb-2018 | 09:38:16 | 151 | 1511.00 | XLON | 1104204 | |
22-Feb-2018 | 09:38:16 | 363 | 1511.00 | XLON | 1104202 | |
22-Feb-2018 | 09:38:16 | 328 | 1511.00 | XLON | 1104200 | |
22-Feb-2018 | 09:37:24 | 935 | 1512.00 | XLON | 1103156 | |
22-Feb-2018 | 09:34:42 | 737 | 1510.00 | XLON | 1099408 | |
22-Feb-2018 | 09:34:42 | 99 | 1510.00 | XLON | 1099404 | |
22-Feb-2018 | 09:33:47 | 896 | 1510.50 | XLON | 1098433 | |
22-Feb-2018 | 09:33:47 | 73 | 1510.50 | XLON | 1098431 | |
22-Feb-2018 | 09:28:39 | 983 | 1510.50 | XLON | 1091021 | |
22-Feb-2018 | 09:25:29 | 907 | 1509.00 | XLON | 1087528 | |
22-Feb-2018 | 09:24:53 | 1,008 | 1508.50 | XLON | 1086846 | |
22-Feb-2018 | 09:19:57 | 93 | 1507.00 | XLON | 1080553 | |
22-Feb-2018 | 09:19:57 | 750 | 1507.00 | XLON | 1080551 | |
22-Feb-2018 | 09:19:57 | 838 | 1507.50 | XLON | 1080549 | |
22-Feb-2018 | 09:13:18 | 959 | 1507.00 | XLON | 1071363 | |
22-Feb-2018 | 09:11:33 | 659 | 1505.50 | XLON | 1069308 | |
22-Feb-2018 | 09:11:33 | 290 | 1505.50 | XLON | 1069306 | |
22-Feb-2018 | 09:08:40 | 1,007 | 1504.00 | XLON | 1065023 | |
22-Feb-2018 | 09:05:46 | 1,001 | 1504.00 | XLON | 1061407 | |
22-Feb-2018 | 09:03:40 | 973 | 1503.50 | XLON | 1059122 | |
22-Feb-2018 | 09:02:39 | 850 | 1503.50 | XLON | 1057936 | |
22-Feb-2018 | 08:56:21 | 978 | 1503.50 | XLON | 1048628 | |
22-Feb-2018 | 08:52:10 | 856 | 1503.50 | XLON | 1041012 | |
22-Feb-2018 | 08:51:21 | 875 | 1503.50 | XLON | 1039601 | |
22-Feb-2018 | 08:51:21 | 77 | 1503.50 | XLON | 1039599 | |
22-Feb-2018 | 08:49:29 | 421 | 1503.00 | XLON | 1036240 | |
22-Feb-2018 | 08:49:29 | 451 | 1503.00 | XLON | 1036238 | |
22-Feb-2018 | 08:47:52 | 906 | 1502.50 | XLON | 1033372 | |
22-Feb-2018 | 08:45:57 | 910 | 1503.50 | XLON | 1029410 | |
22-Feb-2018 | 08:45:13 | 888 | 1503.00 | XLON | 1026479 | |
22-Feb-2018 | 08:41:10 | 898 | 1503.00 | XLON | 1019239 | |
22-Feb-2018 | 08:38:25 | 983 | 1503.50 | XLON | 1013783 | |
22-Feb-2018 | 08:34:33 | 984 | 1503.00 | XLON | 1004949 | |
22-Feb-2018 | 08:33:21 | 874 | 1502.00 | XLON | 1002954 | |
22-Feb-2018 | 08:33:21 | 59 | 1502.00 | XLON | 1002952 | |
22-Feb-2018 | 08:31:45 | 204 | 1505.00 | XLON | 1000357 | |
22-Feb-2018 | 08:31:45 | 668 | 1505.00 | XLON | 1000355 | |
22-Feb-2018 | 08:31:45 | 96 | 1505.00 | XLON | 1000353 | |
22-Feb-2018 | 08:29:30 | 928 | 1504.00 | XLON | 995894 | |
22-Feb-2018 | 08:26:42 | 982 | 1505.00 | XLON | 991716 | |
22-Feb-2018 | 08:26:42 | 27 | 1505.00 | XLON | 991714 | |
22-Feb-2018 | 08:25:06 | 642 | 1504.50 | XLON | 989218 | |
22-Feb-2018 | 08:25:06 | 250 | 1504.50 | XLON | 989216 | |
22-Feb-2018 | 08:23:22 | 949 | 1505.00 | XLON | 986512 | |
22-Feb-2018 | 08:22:28 | 962 | 1506.00 | XLON | 985141 | |
22-Feb-2018 | 08:18:43 | 46 | 1504.00 | XLON | 978553 | |
22-Feb-2018 | 08:18:43 | 876 | 1504.00 | XLON | 978551 | |
22-Feb-2018 | 08:18:22 | 887 | 1505.00 | XLON | 978106 | |
22-Feb-2018 | 08:15:12 | 848 | 1504.00 | XLON | 973345 | |
22-Feb-2018 | 08:14:53 | 75 | 1504.00 | XLON | 972879 | |
22-Feb-2018 | 08:14:53 | 964 | 1504.00 | XLON | 972877 | |
22-Feb-2018 | 08:12:13 | 922 | 1503.50 | XLON | 968322 | |
22-Feb-2018 | 08:11:19 | 931 | 1504.50 | XLON | 967019 | |
22-Feb-2018 | 08:10:07 | 701 | 1504.00 | XLON | 965105 | |
22-Feb-2018 | 08:10:07 | 264 | 1504.00 | XLON | 965103 | |
22-Feb-2018 | 08:07:04 | 900 | 1504.50 | XLON | 960022 | |
22-Feb-2018 | 08:04:33 | 1,012 | 1504.00 | XLON | 955552 | |
22-Feb-2018 | 08:02:42 | 865 | 1503.00 | XLON | 950958 | |
22-Feb-2018 | 08:01:30 | 895 | 1504.50 | XLON | 947370 | |
22-Feb-2018 | 07:59:24 | 937 | 1504.50 | XLON | 941684 | |
22-Feb-2018 | 07:57:52 | 956 | 1506.50 | XLON | 938640 | |
22-Feb-2018 | 07:56:08 | 780 | 1506.00 | XLON | 933868 | |
22-Feb-2018 | 07:56:08 | 227 | 1506.00 | XLON | 933866 | |
22-Feb-2018 | 07:53:55 | 972 | 1507.00 | XLON | 929196 | |
22-Feb-2018 | 07:52:45 | 199 | 1508.50 | XLON | 927097 | |
22-Feb-2018 | 07:52:45 | 750 | 1508.50 | XLON | 927095 | |
22-Feb-2018 | 07:52:45 | 1,109 | 1509.00 | XLON | 927093 | |
22-Feb-2018 | 07:49:08 | 903 | 1508.50 | XLON | 918772 | |
22-Feb-2018 | 07:46:54 | 750 | 1507.50 | XLON | 914664 | |
22-Feb-2018 | 07:46:54 | 84 | 1507.50 | XLON | 914666 | |
22-Feb-2018 | 07:46:54 | 973 | 1508.00 | XLON | 914662 | |
22-Feb-2018 | 07:44:27 | 853 | 1507.00 | XLON | 909807 | |
22-Feb-2018 | 07:41:56 | 940 | 1506.50 | XLON | 903968 | |
22-Feb-2018 | 07:39:06 | 985 | 1506.50 | XLON | 898104 | |
22-Feb-2018 | 07:38:08 | 922 | 1508.00 | XLON | 896232 | |
22-Feb-2018 | 07:35:04 | 1,019 | 1508.00 | XLON | 890381 | |
22-Feb-2018 | 07:33:53 | 121 | 1508.00 | XLON | 887830 | |
22-Feb-2018 | 07:33:53 | 789 | 1508.00 | XLON | 887832 | |
22-Feb-2018 | 07:31:08 | 1,031 | 1507.00 | XLON | 881800 | |
22-Feb-2018 | 07:29:33 | 281 | 1505.50 | XLON | 878899 | |
22-Feb-2018 | 07:29:33 | 645 | 1505.50 | XLON | 878897 | |
22-Feb-2018 | 07:27:09 | 265 | 1506.50 | XLON | 874187 | |
22-Feb-2018 | 07:27:09 | 764 | 1506.50 | XLON | 874185 | |
22-Feb-2018 | 07:26:31 | 951 | 1507.00 | XLON | 873044 | |
22-Feb-2018 | 07:25:13 | 941 | 1507.50 | XLON | 870303 | |
22-Feb-2018 | 07:24:35 | 953 | 1508.50 | XLON | 869084 | |
22-Feb-2018 | 07:22:57 | 1,016 | 1507.50 | XLON | 866387 | |
22-Feb-2018 | 07:22:54 | 621 | 1508.00 | XLON | 866302 | |
22-Feb-2018 | 07:22:54 | 455 | 1508.00 | XLON | 866300 | |
22-Feb-2018 | 07:19:55 | 840 | 1506.00 | XLON | 859555 | |
22-Feb-2018 | 07:19:22 | 1,022 | 1507.00 | XLON | 858560 | |
22-Feb-2018 | 07:16:17 | 769 | 1504.00 | XLON | 852774 | |
22-Feb-2018 | 07:16:17 | 129 | 1504.00 | XLON | 852772 | |
22-Feb-2018 | 07:13:49 | 325 | 1502.50 | XLON | 847910 | |
22-Feb-2018 | 07:13:48 | 525 | 1502.50 | XLON | 847889 | |
22-Feb-2018 | 07:13:46 | 980 | 1504.50 | XLON | 847703 | |
22-Feb-2018 | 07:10:31 | 874 | 1504.50 | XLON | 841733 | |
22-Feb-2018 | 07:09:25 | 868 | 1506.00 | XLON | 839471 | |
22-Feb-2018 | 07:07:49 | 58 | 1507.50 | XLON | 833863 | |
22-Feb-2018 | 07:07:49 | 813 | 1507.50 | XLON | 833861 | |
22-Feb-2018 | 07:06:04 | 299 | 1503.50 | XLON | 829716 | |
22-Feb-2018 | 07:05:57 | 728 | 1503.50 | XLON | 829394 | |
22-Feb-2018 | 07:05:13 | 912 | 1503.00 | XLON | 827316 | |
22-Feb-2018 | 07:05:13 | 872 | 1503.00 | XLON | 827314 |
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: | 22 February 2018 |
Number of ordinary shares purchased: | 179,241 |
Volume weighted average price paid per share (€): | 17.059 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
22-Feb-2018 | 15:28:21 | 472 | 17.17 | XAMS | 1771092 | |
22-Feb-2018 | 15:27:51 | 268 | 17.165 | XAMS | 1769141 | |
22-Feb-2018 | 15:27:51 | 144 | 17.165 | XAMS | 1769137 | |
22-Feb-2018 | 15:27:51 | 292 | 17.165 | XAMS | 1769139 | |
22-Feb-2018 | 15:27:51 | 209 | 17.165 | XAMS | 1769147 | |
22-Feb-2018 | 15:27:51 | 400 | 17.165 | XAMS | 1769143 | |
22-Feb-2018 | 15:27:51 | 276 | 17.165 | XAMS | 1769145 | |
22-Feb-2018 | 15:27:35 | 490 | 17.16 | XAMS | 1768200 | |
22-Feb-2018 | 15:26:09 | 640 | 17.17 | XAMS | 1762847 | |
22-Feb-2018 | 15:24:57 | 677 | 17.16 | XAMS | 1758719 | |
22-Feb-2018 | 15:23:51 | 301 | 17.165 | XAMS | 1754082 | |
22-Feb-2018 | 15:23:51 | 374 | 17.165 | XAMS | 1754080 | |
22-Feb-2018 | 15:23:47 | 215 | 17.17 | XAMS | 1753467 | |
22-Feb-2018 | 15:23:26 | 393 | 17.17 | XAMS | 1751991 | |
22-Feb-2018 | 15:23:01 | 586 | 17.175 | XAMS | 1750614 | |
22-Feb-2018 | 15:22:32 | 1019 | 17.175 | XAMS | 1748587 | |
22-Feb-2018 | 15:22:03 | 651 | 17.175 | XAMS | 1746636 | |
22-Feb-2018 | 15:19:19 | 195 | 17.15 | XAMS | 1733396 | |
22-Feb-2018 | 15:19:19 | 400 | 17.15 | XAMS | 1733394 | |
22-Feb-2018 | 15:19:19 | 785 | 17.15 | XAMS | 1733388 | |
22-Feb-2018 | 15:17:46 | 249 | 17.15 | XAMS | 1727525 | |
22-Feb-2018 | 15:17:46 | 408 | 17.15 | XAMS | 1727523 | |
22-Feb-2018 | 15:16:49 | 667 | 17.155 | XAMS | 1724197 | |
22-Feb-2018 | 15:15:55 | 668 | 17.14 | XAMS | 1720201 | |
22-Feb-2018 | 15:13:35 | 662 | 17.145 | XAMS | 1711747 | |
22-Feb-2018 | 15:13:29 | 744 | 17.15 | XAMS | 1711294 | |
22-Feb-2018 | 15:11:13 | 655 | 17.125 | XAMS | 1703639 | |
22-Feb-2018 | 15:10:18 | 671 | 17.115 | XAMS | 1700467 | |
22-Feb-2018 | 15:09:15 | 649 | 17.125 | XAMS | 1696583 | |
22-Feb-2018 | 15:09:14 | 777 | 17.13 | XAMS | 1696506 | |
22-Feb-2018 | 15:06:18 | 669 | 17.135 | XAMS | 1686630 | |
22-Feb-2018 | 15:06:08 | 565 | 17.14 | XAMS | 1686144 | |
22-Feb-2018 | 15:04:30 | 1 | 17.13 | XAMS | 1679686 | |
22-Feb-2018 | 15:04:30 | 763 | 17.13 | XAMS | 1679688 | |
22-Feb-2018 | 15:04:22 | 1459 | 17.135 | XAMS | 1679143 | |
22-Feb-2018 | 14:59:41 | 622 | 17.1 | XAMS | 1664154 | |
22-Feb-2018 | 14:59:34 | 557 | 17.105 | XAMS | 1663065 | |
22-Feb-2018 | 14:57:21 | 484 | 17.09 | XAMS | 1656977 | |
22-Feb-2018 | 14:57:21 | 116 | 17.09 | XAMS | 1656975 | |
22-Feb-2018 | 14:57:17 | 855 | 17.095 | XAMS | 1656668 | |
22-Feb-2018 | 14:57:15 | 1131 | 17.1 | XAMS | 1656350 | |
22-Feb-2018 | 14:54:22 | 729 | 17.095 | XAMS | 1650172 | |
22-Feb-2018 | 14:53:02 | 781 | 17.09 | XAMS | 1646701 | |
22-Feb-2018 | 14:52:02 | 1272 | 17.085 | XAMS | 1643856 | |
22-Feb-2018 | 14:52:02 | 660 | 17.085 | XAMS | 1643858 | |
22-Feb-2018 | 14:48:16 | 461 | 17.085 | XAMS | 1633927 | |
22-Feb-2018 | 14:48:16 | 257 | 17.085 | XAMS | 1633925 | |
22-Feb-2018 | 14:48:16 | 579 | 17.085 | XAMS | 1633923 | |
22-Feb-2018 | 14:46:15 | 1649 | 17.07 | XAMS | 1628391 | |
22-Feb-2018 | 14:43:16 | 1777 | 17.06 | XAMS | 1620255 | |
22-Feb-2018 | 14:42:18 | 112 | 17.065 | XAMS | 1618121 | |
22-Feb-2018 | 14:42:18 | 557 | 17.065 | XAMS | 1618119 | |
22-Feb-2018 | 14:36:53 | 669 | 17.01 | XAMS | 1603183 | |
22-Feb-2018 | 14:33:59 | 554 | 17.015 | XAMS | 1594819 | |
22-Feb-2018 | 14:33:01 | 565 | 17.01 | XAMS | 1592181 | |
22-Feb-2018 | 14:32:22 | 780 | 17.015 | XAMS | 1590167 | |
22-Feb-2018 | 14:31:43 | 134 | 17.01 | XAMS | 1588309 | |
22-Feb-2018 | 14:31:43 | 727 | 17.01 | XAMS | 1588307 | |
22-Feb-2018 | 14:30:20 | 70 | 17.01 | XAMS | 1584705 | |
22-Feb-2018 | 14:30:20 | 284 | 17.01 | XAMS | 1584703 | |
22-Feb-2018 | 14:30:20 | 409 | 17.01 | XAMS | 1584701 | |
22-Feb-2018 | 14:28:20 | 862 | 17.015 | XAMS | 1579185 | |
22-Feb-2018 | 14:27:02 | 1187 | 17.015 | XAMS | 1576301 | |
22-Feb-2018 | 14:24:13 | 390 | 17 | XAMS | 1568187 | |
22-Feb-2018 | 14:24:13 | 1720 | 17 | XAMS | 1568179 | |
22-Feb-2018 | 14:20:57 | 595 | 17.005 | XAMS | 1558997 | |
22-Feb-2018 | 14:19:49 | 607 | 17.01 | XAMS | 1555084 | |
22-Feb-2018 | 14:18:51 | 615 | 17.005 | XAMS | 1551658 | |
22-Feb-2018 | 14:18:51 | 4 | 17.005 | XAMS | 1551656 | |
22-Feb-2018 | 14:17:24 | 591 | 17.01 | XAMS | 1548230 | |
22-Feb-2018 | 14:16:05 | 578 | 17 | XAMS | 1544938 | |
22-Feb-2018 | 14:13:55 | 259 | 17.005 | XAMS | 1539233 | |
22-Feb-2018 | 14:13:55 | 312 | 17.005 | XAMS | 1539231 | |
22-Feb-2018 | 14:13:16 | 272 | 17.015 | XAMS | 1536809 | |
22-Feb-2018 | 14:13:16 | 363 | 17.015 | XAMS | 1536807 | |
22-Feb-2018 | 14:13:09 | 688 | 17.02 | XAMS | 1536355 | |
22-Feb-2018 | 14:10:54 | 619 | 17.025 | XAMS | 1530492 | |
22-Feb-2018 | 14:08:48 | 646 | 17.025 | XAMS | 1524087 | |
22-Feb-2018 | 14:07:06 | 636 | 17.025 | XAMS | 1519758 | |
22-Feb-2018 | 14:05:09 | 605 | 17.03 | XAMS | 1513880 | |
22-Feb-2018 | 14:04:50 | 638 | 17.035 | XAMS | 1513028 | |
22-Feb-2018 | 14:02:27 | 569 | 17.035 | XAMS | 1506201 | |
22-Feb-2018 | 14:02:10 | 677 | 17.04 | XAMS | 1505221 | |
22-Feb-2018 | 14:01:34 | 601 | 17.045 | XAMS | 1503324 | |
22-Feb-2018 | 13:58:09 | 276 | 17.025 | XAMS | 1488289 | |
22-Feb-2018 | 13:58:09 | 284 | 17.025 | XAMS | 1488287 | |
22-Feb-2018 | 13:57:45 | 400 | 17.035 | XAMS | 1486262 | |
22-Feb-2018 | 13:57:45 | 168 | 17.035 | XAMS | 1486264 | |
22-Feb-2018 | 13:57:45 | 699 | 17.035 | XAMS | 1486247 | |
22-Feb-2018 | 13:57:45 | 66 | 17.035 | XAMS | 1486245 | |
22-Feb-2018 | 13:56:44 | 619 | 17.035 | XAMS | 1483888 | |
22-Feb-2018 | 13:53:34 | 622 | 17.035 | XAMS | 1475350 | |
22-Feb-2018 | 13:52:10 | 614 | 17.035 | XAMS | 1470782 | |
22-Feb-2018 | 13:51:41 | 618 | 17.035 | XAMS | 1469174 | |
22-Feb-2018 | 13:49:56 | 138 | 17.03 | XAMS | 1462009 | |
22-Feb-2018 | 13:49:56 | 466 | 17.03 | XAMS | 1462007 | |
22-Feb-2018 | 13:48:28 | 148 | 17.03 | XAMS | 1457199 | |
22-Feb-2018 | 13:48:22 | 443 | 17.03 | XAMS | 1456916 | |
22-Feb-2018 | 13:47:11 | 584 | 17.03 | XAMS | 1453311 | |
22-Feb-2018 | 13:45:45 | 578 | 17.035 | XAMS | 1448962 | |
22-Feb-2018 | 13:44:59 | 608 | 17.03 | XAMS | 1446703 | |
22-Feb-2018 | 13:43:06 | 575 | 17.035 | XAMS | 1440836 | |
22-Feb-2018 | 13:40:40 | 628 | 17.035 | XAMS | 1433729 | |
22-Feb-2018 | 13:40:30 | 311 | 17.04 | XAMS | 1433266 | |
22-Feb-2018 | 13:40:30 | 400 | 17.04 | XAMS | 1433264 | |
22-Feb-2018 | 13:40:30 | 845 | 17.045 | XAMS | 1433260 | |
22-Feb-2018 | 13:34:54 | 689 | 17.05 | XAMS | 1416386 | |
22-Feb-2018 | 13:34:54 | 570 | 17.055 | XAMS | 1416380 | |
22-Feb-2018 | 13:33:01 | 604 | 17.055 | XAMS | 1410722 | |
22-Feb-2018 | 13:31:42 | 665 | 17.055 | XAMS | 1406726 | |
22-Feb-2018 | 13:30:37 | 578 | 17.04 | XAMS | 1402238 | |
22-Feb-2018 | 13:30:37 | 6 | 17.04 | XAMS | 1402236 | |
22-Feb-2018 | 13:30:09 | 680 | 17.04 | XAMS | 1400203 | |
22-Feb-2018 | 13:29:40 | 655 | 17.045 | XAMS | 1397208 | |
22-Feb-2018 | 13:26:01 | 200 | 17.03 | XAMS | 1390182 | |
22-Feb-2018 | 13:26:01 | 400 | 17.03 | XAMS | 1390180 | |
22-Feb-2018 | 13:25:39 | 742 | 17.03 | XAMS | 1389529 | |
22-Feb-2018 | 13:25:39 | 129 | 17.03 | XAMS | 1389527 | |
22-Feb-2018 | 13:25:27 | 572 | 17.035 | XAMS | 1389195 | |
22-Feb-2018 | 13:25:27 | 190 | 17.035 | XAMS | 1389197 | |
22-Feb-2018 | 13:25:27 | 367 | 17.035 | XAMS | 1389199 | |
22-Feb-2018 | 13:15:41 | 598 | 17.035 | XAMS | 1373599 | |
22-Feb-2018 | 13:13:17 | 587 | 17.03 | XAMS | 1369830 | |
22-Feb-2018 | 13:12:38 | 554 | 17.04 | XAMS | 1368742 | |
22-Feb-2018 | 13:09:50 | 642 | 17.035 | XAMS | 1364417 | |
22-Feb-2018 | 13:08:14 | 579 | 17.025 | XAMS | 1361596 | |
22-Feb-2018 | 13:06:06 | 201 | 17.03 | XAMS | 1358283 | |
22-Feb-2018 | 13:06:06 | 400 | 17.03 | XAMS | 1358281 | |
22-Feb-2018 | 13:05:30 | 623 | 17.04 | XAMS | 1357205 | |
22-Feb-2018 | 13:04:38 | 662 | 17.045 | XAMS | 1355731 | |
22-Feb-2018 | 13:03:36 | 204 | 17.05 | XAMS | 1354102 | |
22-Feb-2018 | 13:03:36 | 418 | 17.05 | XAMS | 1354104 | |
22-Feb-2018 | 12:58:15 | 77 | 17.045 | XAMS | 1344404 | |
22-Feb-2018 | 12:58:15 | 579 | 17.045 | XAMS | 1344402 | |
22-Feb-2018 | 12:57:30 | 244 | 17.06 | XAMS | 1343423 | |
22-Feb-2018 | 12:57:30 | 400 | 17.06 | XAMS | 1343421 | |
22-Feb-2018 | 12:56:31 | 624 | 17.065 | XAMS | 1342060 | |
22-Feb-2018 | 12:52:54 | 118 | 17.06 | XAMS | 1336062 | |
22-Feb-2018 | 12:52:44 | 565 | 17.06 | XAMS | 1335876 | |
22-Feb-2018 | 12:52:35 | 635 | 17.065 | XAMS | 1335683 | |
22-Feb-2018 | 12:49:22 | 580 | 17.06 | XAMS | 1329884 | |
22-Feb-2018 | 12:49:22 | 31 | 17.06 | XAMS | 1329882 | |
22-Feb-2018 | 12:49:19 | 841 | 17.065 | XAMS | 1329837 | |
22-Feb-2018 | 12:44:43 | 591 | 17.07 | XAMS | 1323487 | |
22-Feb-2018 | 12:42:27 | 523 | 17.075 | XAMS | 1319861 | |
22-Feb-2018 | 12:42:27 | 84 | 17.075 | XAMS | 1319859 | |
22-Feb-2018 | 12:39:37 | 208 | 17.065 | XAMS | 1315414 | |
22-Feb-2018 | 12:39:37 | 450 | 17.065 | XAMS | 1315412 | |
22-Feb-2018 | 12:39:32 | 637 | 17.07 | XAMS | 1315328 | |
22-Feb-2018 | 12:35:50 | 571 | 17.06 | XAMS | 1310193 | |
22-Feb-2018 | 12:33:24 | 317 | 17.07 | XAMS | 1306832 | |
22-Feb-2018 | 12:33:24 | 365 | 17.07 | XAMS | 1306830 | |
22-Feb-2018 | 12:32:05 | 562 | 17.07 | XAMS | 1305013 | |
22-Feb-2018 | 12:29:56 | 644 | 17.075 | XAMS | 1301521 | |
22-Feb-2018 | 12:29:48 | 646 | 17.08 | XAMS | 1300997 | |
22-Feb-2018 | 12:25:31 | 604 | 17.07 | XAMS | 1295327 | |
22-Feb-2018 | 12:24:02 | 214 | 17.07 | XAMS | 1293246 | |
22-Feb-2018 | 12:23:24 | 500 | 17.07 | XAMS | 1292396 | |
22-Feb-2018 | 12:21:04 | 615 | 17.065 | XAMS | 1289669 | |
22-Feb-2018 | 12:15:37 | 29 | 17.055 | XAMS | 1282291 | |
22-Feb-2018 | 12:15:37 | 156 | 17.055 | XAMS | 1282289 | |
22-Feb-2018 | 12:15:37 | 438 | 17.055 | XAMS | 1282287 | |
22-Feb-2018 | 12:10:05 | 67 | 17.07 | XAMS | 1274203 | |
22-Feb-2018 | 12:10:05 | 281 | 17.07 | XAMS | 1274199 | |
22-Feb-2018 | 12:10:05 | 332 | 17.07 | XAMS | 1274201 | |
22-Feb-2018 | 12:07:49 | 21 | 17.075 | XAMS | 1270839 | |
22-Feb-2018 | 12:07:49 | 661 | 17.075 | XAMS | 1270837 | |
22-Feb-2018 | 12:05:26 | 608 | 17.08 | XAMS | 1268122 | |
22-Feb-2018 | 12:01:52 | 630 | 17.08 | XAMS | 1264196 | |
22-Feb-2018 | 12:00:07 | 58 | 17.085 | XAMS | 1262274 | |
22-Feb-2018 | 12:00:07 | 539 | 17.085 | XAMS | 1262272 | |
22-Feb-2018 | 11:55:52 | 602 | 17.09 | XAMS | 1257098 | |
22-Feb-2018 | 11:54:17 | 412 | 17.1 | XAMS | 1254580 | |
22-Feb-2018 | 11:54:17 | 174 | 17.1 | XAMS | 1254578 | |
22-Feb-2018 | 11:53:36 | 755 | 17.1 | XAMS | 1253723 | |
22-Feb-2018 | 11:49:53 | 299 | 17.1 | XAMS | 1248793 | |
22-Feb-2018 | 11:49:53 | 289 | 17.1 | XAMS | 1248795 | |
22-Feb-2018 | 11:48:36 | 491 | 17.09 | XAMS | 1247018 | |
22-Feb-2018 | 11:48:36 | 159 | 17.09 | XAMS | 1247020 | |
22-Feb-2018 | 11:47:52 | 1 | 17.09 | XAMS | 1246064 | |
22-Feb-2018 | 11:45:05 | 558 | 17.085 | XAMS | 1243028 | |
22-Feb-2018 | 11:41:39 | 4 | 17.085 | XAMS | 1239025 | |
22-Feb-2018 | 11:41:39 | 686 | 17.085 | XAMS | 1239023 | |
22-Feb-2018 | 11:37:25 | 684 | 17.07 | XAMS | 1233938 | |
22-Feb-2018 | 11:35:14 | 641 | 17.06 | XAMS | 1231646 | |
22-Feb-2018 | 11:31:36 | 668 | 17.065 | XAMS | 1228218 | |
22-Feb-2018 | 11:27:47 | 646 | 17.075 | XAMS | 1224172 | |
22-Feb-2018 | 11:24:46 | 592 | 17.07 | XAMS | 1221316 | |
22-Feb-2018 | 11:23:34 | 649 | 17.085 | XAMS | 1219787 | |
22-Feb-2018 | 11:20:36 | 617 | 17.065 | XAMS | 1217020 | |
22-Feb-2018 | 11:18:05 | 336 | 17.07 | XAMS | 1214943 | |
22-Feb-2018 | 11:18:05 | 296 | 17.07 | XAMS | 1214941 | |
22-Feb-2018 | 11:16:52 | 673 | 17.065 | XAMS | 1213993 | |
22-Feb-2018 | 11:12:19 | 239 | 17.06 | XAMS | 1209669 | |
22-Feb-2018 | 11:12:19 | 360 | 17.06 | XAMS | 1209649 | |
22-Feb-2018 | 11:11:32 | 668 | 17.065 | XAMS | 1208798 | |
22-Feb-2018 | 11:09:29 | 788 | 17.07 | XAMS | 1206643 | |
22-Feb-2018 | 11:07:44 | 941 | 17.065 | XAMS | 1204806 | |
22-Feb-2018 | 11:05:23 | 585 | 17.06 | XAMS | 1202645 | |
22-Feb-2018 | 11:05:23 | 454 | 17.06 | XAMS | 1202643 | |
22-Feb-2018 | 10:58:23 | 567 | 17.03 | XAMS | 1194847 | |
22-Feb-2018 | 10:55:36 | 559 | 17.04 | XAMS | 1191838 | |
22-Feb-2018 | 10:52:09 | 504 | 17.05 | XAMS | 1188503 | |
22-Feb-2018 | 10:52:09 | 178 | 17.05 | XAMS | 1188501 | |
22-Feb-2018 | 10:49:36 | 587 | 17.04 | XAMS | 1185972 | |
22-Feb-2018 | 10:46:23 | 659 | 17.05 | XAMS | 1182769 | |
22-Feb-2018 | 10:43:11 | 138 | 17.06 | XAMS | 1179702 | |
22-Feb-2018 | 10:43:11 | 481 | 17.06 | XAMS | 1179700 | |
22-Feb-2018 | 10:39:57 | 603 | 17.08 | XAMS | 1176311 | |
22-Feb-2018 | 10:39:57 | 84 | 17.08 | XAMS | 1176309 | |
22-Feb-2018 | 10:37:35 | 44 | 17.08 | XAMS | 1174064 | |
22-Feb-2018 | 10:37:35 | 560 | 17.08 | XAMS | 1174066 | |
22-Feb-2018 | 10:36:58 | 765 | 17.08 | XAMS | 1173540 | |
22-Feb-2018 | 10:30:53 | 532 | 17.08 | XAMS | 1168079 | |
22-Feb-2018 | 10:30:53 | 104 | 17.08 | XAMS | 1168077 | |
22-Feb-2018 | 10:27:34 | 607 | 17.08 | XAMS | 1164801 | |
22-Feb-2018 | 10:25:12 | 236 | 17.085 | XAMS | 1162750 | |
22-Feb-2018 | 10:25:12 | 362 | 17.085 | XAMS | 1162748 | |
22-Feb-2018 | 10:20:58 | 691 | 17.08 | XAMS | 1158025 | |
22-Feb-2018 | 10:19:33 | 682 | 17.075 | XAMS | 1156361 | |
22-Feb-2018 | 10:15:49 | 37 | 17.06 | XAMS | 1152754 | |
22-Feb-2018 | 10:15:49 | 500 | 17.06 | XAMS | 1152752 | |
22-Feb-2018 | 10:15:49 | 147 | 17.06 | XAMS | 1152750 | |
22-Feb-2018 | 10:11:20 | 653 | 17.04 | XAMS | 1147860 | |
22-Feb-2018 | 10:08:43 | 635 | 17.045 | XAMS | 1145156 | |
22-Feb-2018 | 10:06:35 | 8 | 17.045 | XAMS | 1142764 | |
22-Feb-2018 | 10:06:35 | 556 | 17.045 | XAMS | 1142762 | |
22-Feb-2018 | 10:02:11 | 245 | 17.05 | XAMS | 1137925 | |
22-Feb-2018 | 10:02:11 | 331 | 17.05 | XAMS | 1137923 | |
22-Feb-2018 | 10:00:17 | 375 | 17.06 | XAMS | 1135137 | |
22-Feb-2018 | 10:00:17 | 235 | 17.06 | XAMS | 1135135 | |
22-Feb-2018 | 09:55:40 | 617 | 17.06 | XAMS | 1129201 | |
22-Feb-2018 | 09:53:25 | 643 | 17.07 | XAMS | 1125757 | |
22-Feb-2018 | 09:52:39 | 502 | 17.07 | XAMS | 1124658 | |
22-Feb-2018 | 09:52:39 | 106 | 17.07 | XAMS | 1124660 | |
22-Feb-2018 | 09:52:27 | 623 | 17.075 | XAMS | 1124302 | |
22-Feb-2018 | 09:47:12 | 656 | 17.06 | XAMS | 1116171 | |
22-Feb-2018 | 09:43:06 | 687 | 17.07 | XAMS | 1110205 | |
22-Feb-2018 | 09:40:00 | 393 | 17.075 | XAMS | 1106241 | |
22-Feb-2018 | 09:40:00 | 166 | 17.075 | XAMS | 1106239 | |
22-Feb-2018 | 09:36:52 | 428 | 17.1 | XAMS | 1102678 | |
22-Feb-2018 | 09:36:52 | 134 | 17.1 | XAMS | 1102676 | |
22-Feb-2018 | 09:36:26 | 654 | 17.1 | XAMS | 1102198 | |
22-Feb-2018 | 09:33:47 | 678 | 17.075 | XAMS | 1098429 | |
22-Feb-2018 | 09:28:24 | 593 | 17.075 | XAMS | 1090785 | |
22-Feb-2018 | 09:25:34 | 636 | 17.05 | XAMS | 1087612 | |
22-Feb-2018 | 09:25:30 | 647 | 17.055 | XAMS | 1087556 | |
22-Feb-2018 | 09:22:56 | 607 | 17.04 | XAMS | 1084178 | |
22-Feb-2018 | 09:19:57 | 568 | 17.035 | XAMS | 1080547 | |
22-Feb-2018 | 09:17:22 | 506 | 17.04 | XAMS | 1077243 | |
22-Feb-2018 | 09:17:22 | 147 | 17.04 | XAMS | 1077241 | |
22-Feb-2018 | 09:16:40 | 633 | 17.045 | XAMS | 1076416 | |
22-Feb-2018 | 09:11:33 | 386 | 17.02 | XAMS | 1069304 | |
22-Feb-2018 | 09:11:33 | 294 | 17.02 | XAMS | 1069302 | |
22-Feb-2018 | 09:09:55 | 731 | 17.015 | XAMS | 1066850 | |
22-Feb-2018 | 09:05:46 | 677 | 17 | XAMS | 1061405 | |
22-Feb-2018 | 09:01:52 | 678 | 16.995 | XAMS | 1056978 | |
22-Feb-2018 | 09:00:00 | 661 | 16.995 | XAMS | 1054781 | |
22-Feb-2018 | 08:58:25 | 297 | 16.99 | XAMS | 1052148 | |
22-Feb-2018 | 08:56:21 | 560 | 16.995 | XAMS | 1048630 | |
22-Feb-2018 | 08:52:09 | 132 | 17 | XAMS | 1041003 | |
22-Feb-2018 | 08:52:09 | 494 | 17 | XAMS | 1041001 | |
22-Feb-2018 | 08:49:53 | 613 | 16.99 | XAMS | 1036973 | |
22-Feb-2018 | 08:47:52 | 667 | 16.985 | XAMS | 1033391 | |
22-Feb-2018 | 08:45:58 | 24 | 16.995 | XAMS | 1029431 | |
22-Feb-2018 | 08:45:58 | 541 | 16.995 | XAMS | 1029435 | |
22-Feb-2018 | 08:43:26 | 626 | 16.99 | XAMS | 1023446 | |
22-Feb-2018 | 08:40:01 | 599 | 16.985 | XAMS | 1016824 | |
22-Feb-2018 | 08:38:43 | 666 | 16.98 | XAMS | 1014239 | |
22-Feb-2018 | 08:38:25 | 36 | 16.985 | XAMS | 1013794 | |
22-Feb-2018 | 08:38:25 | 330 | 16.985 | XAMS | 1013796 | |
22-Feb-2018 | 08:38:25 | 412 | 16.985 | XAMS | 1013792 | |
22-Feb-2018 | 08:34:06 | 629 | 16.98 | XAMS | 1004125 | |
22-Feb-2018 | 08:33:22 | 593 | 16.97 | XAMS | 1002969 | |
22-Feb-2018 | 08:31:59 | 632 | 16.985 | XAMS | 1000669 | |
22-Feb-2018 | 08:31:45 | 577 | 17.01 | XAMS | 1000385 | |
22-Feb-2018 | 08:29:30 | 621 | 17.005 | XAMS | 995865 | |
22-Feb-2018 | 08:26:42 | 400 | 17.02 | XAMS | 991720 | |
22-Feb-2018 | 08:26:42 | 128 | 17.02 | XAMS | 991718 | |
22-Feb-2018 | 08:26:42 | 115 | 17.02 | XAMS | 991722 | |
22-Feb-2018 | 08:26:42 | 45 | 17.02 | XAMS | 991724 | |
22-Feb-2018 | 08:25:11 | 302 | 17.015 | XAMS | 989357 | |
22-Feb-2018 | 08:25:11 | 337 | 17.015 | XAMS | 989355 | |
22-Feb-2018 | 08:23:22 | 671 | 17.015 | XAMS | 986520 | |
22-Feb-2018 | 08:22:28 | 685 | 17.025 | XAMS | 985143 | |
22-Feb-2018 | 08:20:41 | 80 | 17.03 | XAMS | 982270 | |
22-Feb-2018 | 08:20:41 | 483 | 17.03 | XAMS | 982268 | |
22-Feb-2018 | 08:18:22 | 625 | 17.035 | XAMS | 978108 | |
22-Feb-2018 | 08:16:38 | 685 | 17.035 | XAMS | 975487 | |
22-Feb-2018 | 08:15:07 | 565 | 17.03 | XAMS | 973200 | |
22-Feb-2018 | 08:15:07 | 80 | 17.03 | XAMS | 973198 | |
22-Feb-2018 | 08:11:40 | 674 | 17.015 | XAMS | 967525 | |
22-Feb-2018 | 08:11:37 | 606 | 17.02 | XAMS | 967449 | |
22-Feb-2018 | 08:11:19 | 758 | 17.025 | XAMS | 967021 | |
22-Feb-2018 | 08:06:26 | 629 | 17.025 | XAMS | 958920 | |
22-Feb-2018 | 08:06:14 | 603 | 17.03 | XAMS | 958619 | |
22-Feb-2018 | 08:06:14 | 60 | 17.03 | XAMS | 958617 | |
22-Feb-2018 | 08:02:55 | 174 | 17.01 | XAMS | 951350 | |
22-Feb-2018 | 08:02:55 | 460 | 17.01 | XAMS | 951348 | |
22-Feb-2018 | 08:01:30 | 646 | 17.025 | XAMS | 947361 | |
22-Feb-2018 | 08:01:15 | 609 | 17.03 | XAMS | 946579 | |
22-Feb-2018 | 07:58:46 | 618 | 17.03 | XAMS | 940478 | |
22-Feb-2018 | 07:58:46 | 578 | 17.035 | XAMS | 940474 | |
22-Feb-2018 | 07:58:00 | 639 | 17.045 | XAMS | 938991 | |
22-Feb-2018 | 07:55:56 | 207 | 17.05 | XAMS | 933040 | |
22-Feb-2018 | 07:55:56 | 400 | 17.05 | XAMS | 933038 | |
22-Feb-2018 | 07:54:35 | 615 | 17.055 | XAMS | 930322 | |
22-Feb-2018 | 07:53:49 | 554 | 17.065 | XAMS | 929086 | |
22-Feb-2018 | 07:52:45 | 671 | 17.08 | XAMS | 927091 | |
22-Feb-2018 | 07:51:17 | 357 | 17.075 | XAMS | 923910 | |
22-Feb-2018 | 07:51:17 | 198 | 17.075 | XAMS | 923912 | |
22-Feb-2018 | 07:49:59 | 681 | 17.075 | XAMS | 920462 | |
22-Feb-2018 | 07:49:03 | 556 | 17.08 | XAMS | 918527 | |
22-Feb-2018 | 07:46:55 | 647 | 17.075 | XAMS | 914704 | |
22-Feb-2018 | 07:46:54 | 138 | 17.08 | XAMS | 914660 | |
22-Feb-2018 | 07:46:54 | 480 | 17.08 | XAMS | 914658 | |
22-Feb-2018 | 07:45:10 | 682 | 17.08 | XAMS | 911412 | |
22-Feb-2018 | 07:44:27 | 608 | 17.07 | XAMS | 909805 | |
22-Feb-2018 | 07:41:57 | 594 | 17.065 | XAMS | 903985 | |
22-Feb-2018 | 07:41:56 | 671 | 17.07 | XAMS | 903972 | |
22-Feb-2018 | 07:38:26 | 566 | 17.065 | XAMS | 896752 | |
22-Feb-2018 | 07:38:08 | 674 | 17.07 | XAMS | 896234 | |
22-Feb-2018 | 07:37:22 | 560 | 17.075 | XAMS | 894793 | |
22-Feb-2018 | 07:35:11 | 655 | 17.07 | XAMS | 890708 | |
22-Feb-2018 | 07:35:09 | 154 | 17.075 | XAMS | 890641 | |
22-Feb-2018 | 07:35:09 | 578 | 17.075 | XAMS | 890639 | |
22-Feb-2018 | 07:35:04 | 945 | 17.08 | XAMS | 890379 | |
22-Feb-2018 | 07:33:55 | 371 | 17.075 | XAMS | 887927 | |
22-Feb-2018 | 07:33:55 | 291 | 17.075 | XAMS | 887925 | |
22-Feb-2018 | 07:31:08 | 650 | 17.06 | XAMS | 881798 | |
22-Feb-2018 | 07:29:27 | 577 | 17.045 | XAMS | 878686 | |
22-Feb-2018 | 07:28:09 | 620 | 17.055 | XAMS | 876223 | |
22-Feb-2018 | 07:27:07 | 632 | 17.06 | XAMS | 874110 | |
22-Feb-2018 | 07:26:35 | 809 | 17.065 | XAMS | 873117 | |
22-Feb-2018 | 07:26:29 | 777 | 17.07 | XAMS | 873000 | |
22-Feb-2018 | 07:25:46 | 1108 | 17.075 | XAMS | 871402 | |
22-Feb-2018 | 07:25:02 | 1245 | 17.08 | XAMS | 869863 | |
22-Feb-2018 | 07:19:59 | 492 | 17.04 | XAMS | 859690 | |
22-Feb-2018 | 07:19:59 | 190 | 17.04 | XAMS | 859688 | |
22-Feb-2018 | 07:19:58 | 651 | 17.045 | XAMS | 859653 | |
22-Feb-2018 | 07:19:54 | 672 | 17.05 | XAMS | 859535 | |
22-Feb-2018 | 07:19:22 | 980 | 17.055 | XAMS | 858556 | |
22-Feb-2018 | 07:18:57 | 1045 | 17.05 | XAMS | 857741 | |
22-Feb-2018 | 07:16:17 | 767 | 17.015 | XAMS | 852768 | |
22-Feb-2018 | 07:13:48 | 687 | 17.015 | XAMS | 847853 | |
22-Feb-2018 | 07:13:46 | 667 | 17.025 | XAMS | 847701 | |
22-Feb-2018 | 07:10:24 | 205 | 17.04 | XAMS | 841534 | |
22-Feb-2018 | 07:10:24 | 368 | 17.04 | XAMS | 841532 | |
22-Feb-2018 | 07:08:39 | 671 | 17.045 | XAMS | 835689 | |
22-Feb-2018 | 07:08:32 | 589 | 17.055 | XAMS | 835432 | |
22-Feb-2018 | 07:08:28 | 621 | 17.06 | XAMS | 835319 | |
22-Feb-2018 | 07:06:46 | 562 | 17.055 | XAMS | 831617 | |
22-Feb-2018 | 07:05:55 | 647 | 17.03 | XAMS | 829288 |