Last checked at 2 May 2018 17:10
2 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 127,229 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1563.4461 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 72,493,375 ordinary shares in treasury, and has 1,051,541,184 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 12,415,589 shares.
RELX NV announces that today it purchased through UBS Limited 113,279 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.6447 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,619,448 ordinary shares in treasury, and has 936,722,527 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 11,056,348 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: | 2 May 2018 |
Number of ordinary shares purchased: | 127,229 |
Volume weighted average price paid per share (p): | 1563.4461 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
02-May-2018 | 15:28:46 | 68 | 1560.00 | XLON | 1602414 | |
02-May-2018 | 15:28:46 | 600 | 1560.00 | XLON | 1602412 | |
02-May-2018 | 15:28:46 | 29 | 1560.00 | XLON | 1602410 | |
02-May-2018 | 15:27:17 | 991 | 1559.50 | XLON | 1597291 | |
02-May-2018 | 15:27:13 | 236 | 1560.00 | XLON | 1597046 | |
02-May-2018 | 15:27:13 | 600 | 1560.00 | XLON | 1597044 | |
02-May-2018 | 15:27:13 | 71 | 1560.00 | XLON | 1597042 | |
02-May-2018 | 15:24:43 | 656 | 1559.50 | XLON | 1589078 | |
02-May-2018 | 15:22:40 | 226 | 1559.50 | XLON | 1580549 | |
02-May-2018 | 15:22:40 | 549 | 1559.50 | XLON | 1580546 | |
02-May-2018 | 15:21:28 | 613 | 1560.00 | XLON | 1575800 | |
02-May-2018 | 15:21:28 | 252 | 1560.00 | XLON | 1575798 | |
02-May-2018 | 15:21:28 | 18 | 1560.00 | XLON | 1575796 | |
02-May-2018 | 15:21:28 | 999 | 1560.00 | XLON | 1575794 | |
02-May-2018 | 15:21:28 | 719 | 1560.00 | XLON | 1575792 | |
02-May-2018 | 15:15:50 | 680 | 1559.50 | XLON | 1553927 | |
02-May-2018 | 15:15:50 | 795 | 1559.50 | XLON | 1553883 | |
02-May-2018 | 15:12:28 | 761 | 1559.50 | XLON | 1542602 | |
02-May-2018 | 15:09:41 | 666 | 1559.50 | XLON | 1534591 | |
02-May-2018 | 15:08:57 | 708 | 1559.00 | XLON | 1532661 | |
02-May-2018 | 15:06:41 | 735 | 1560.00 | XLON | 1526085 | |
02-May-2018 | 15:04:18 | 666 | 1559.50 | XLON | 1519106 | |
02-May-2018 | 15:01:59 | 654 | 1560.00 | XLON | 1511712 | |
02-May-2018 | 15:01:38 | 726 | 1560.50 | XLON | 1510857 | |
02-May-2018 | 14:59:21 | 503 | 1560.50 | XLON | 1500961 | |
02-May-2018 | 14:59:21 | 242 | 1560.50 | XLON | 1500959 | |
02-May-2018 | 14:57:20 | 393 | 1560.00 | XLON | 1495759 | |
02-May-2018 | 14:56:54 | 283 | 1560.00 | XLON | 1494774 | |
02-May-2018 | 14:54:52 | 704 | 1560.50 | XLON | 1489033 | |
02-May-2018 | 14:51:12 | 753 | 1560.50 | XLON | 1480153 | |
02-May-2018 | 14:49:41 | 212 | 1561.50 | XLON | 1475656 | |
02-May-2018 | 14:49:37 | 128 | 1561.50 | XLON | 1475525 | |
02-May-2018 | 14:49:37 | 423 | 1561.50 | XLON | 1475527 | |
02-May-2018 | 14:48:19 | 710 | 1562.00 | XLON | 1471949 | |
02-May-2018 | 14:45:31 | 714 | 1562.00 | XLON | 1463925 | |
02-May-2018 | 14:44:02 | 216 | 1562.50 | XLON | 1459402 | |
02-May-2018 | 14:44:02 | 536 | 1562.50 | XLON | 1459400 | |
02-May-2018 | 14:41:48 | 699 | 1563.00 | XLON | 1453903 | |
02-May-2018 | 14:40:55 | 797 | 1563.50 | XLON | 1451714 | |
02-May-2018 | 14:36:37 | 717 | 1563.00 | XLON | 1441059 | |
02-May-2018 | 14:33:36 | 465 | 1563.50 | XLON | 1433678 | |
02-May-2018 | 14:33:36 | 332 | 1563.50 | XLON | 1433676 | |
02-May-2018 | 14:33:32 | 755 | 1564.00 | XLON | 1433494 | |
02-May-2018 | 14:29:12 | 763 | 1562.00 | XLON | 1423160 | |
02-May-2018 | 14:28:47 | 192 | 1562.00 | XLON | 1421903 | |
02-May-2018 | 14:28:47 | 642 | 1562.00 | XLON | 1421901 | |
02-May-2018 | 14:28:29 | 721 | 1562.50 | XLON | 1421134 | |
02-May-2018 | 14:28:29 | 92 | 1562.50 | XLON | 1421132 | |
02-May-2018 | 14:28:29 | 596 | 1562.50 | XLON | 1421130 | |
02-May-2018 | 14:19:35 | 765 | 1560.50 | XLON | 1400335 | |
02-May-2018 | 14:17:16 | 258 | 1560.50 | XLON | 1395030 | |
02-May-2018 | 14:17:15 | 500 | 1560.50 | XLON | 1394991 | |
02-May-2018 | 14:17:15 | 30 | 1560.50 | XLON | 1394982 | |
02-May-2018 | 14:13:41 | 772 | 1561.00 | XLON | 1386689 | |
02-May-2018 | 14:11:33 | 665 | 1561.00 | XLON | 1381232 | |
02-May-2018 | 14:10:28 | 733 | 1561.50 | XLON | 1378232 | |
02-May-2018 | 14:07:24 | 656 | 1561.00 | XLON | 1370158 | |
02-May-2018 | 14:05:37 | 290 | 1561.00 | XLON | 1365829 | |
02-May-2018 | 14:05:37 | 275 | 1561.00 | XLON | 1365827 | |
02-May-2018 | 14:05:37 | 153 | 1561.00 | XLON | 1365825 | |
02-May-2018 | 14:03:24 | 710 | 1560.50 | XLON | 1360924 | |
02-May-2018 | 14:00:29 | 188 | 1560.50 | XLON | 1353699 | |
02-May-2018 | 14:00:05 | 613 | 1560.50 | XLON | 1352674 | |
02-May-2018 | 13:57:56 | 216 | 1561.00 | XLON | 1345918 | |
02-May-2018 | 13:57:56 | 303 | 1561.00 | XLON | 1345916 | |
02-May-2018 | 13:57:54 | 106 | 1561.00 | XLON | 1345735 | |
02-May-2018 | 13:57:54 | 100 | 1561.00 | XLON | 1345733 | |
02-May-2018 | 13:55:09 | 700 | 1561.50 | XLON | 1337786 | |
02-May-2018 | 13:55:04 | 333 | 1562.00 | XLON | 1337457 | |
02-May-2018 | 13:55:04 | 402 | 1562.00 | XLON | 1337455 | |
02-May-2018 | 13:49:01 | 40 | 1560.50 | XLON | 1320639 | |
02-May-2018 | 13:49:01 | 750 | 1560.50 | XLON | 1320637 | |
02-May-2018 | 13:47:49 | 296 | 1560.50 | XLON | 1318043 | |
02-May-2018 | 13:47:49 | 419 | 1560.50 | XLON | 1318041 | |
02-May-2018 | 13:46:29 | 646 | 1560.50 | XLON | 1314738 | |
02-May-2018 | 13:46:29 | 91 | 1560.50 | XLON | 1314736 | |
02-May-2018 | 13:45:15 | 667 | 1560.50 | XLON | 1311986 | |
02-May-2018 | 13:41:59 | 732 | 1560.00 | XLON | 1303637 | |
02-May-2018 | 13:39:45 | 726 | 1560.00 | XLON | 1298865 | |
02-May-2018 | 13:34:12 | 101 | 1561.00 | XLON | 1285272 | |
02-May-2018 | 13:34:12 | 595 | 1561.00 | XLON | 1285270 | |
02-May-2018 | 13:33:19 | 785 | 1561.50 | XLON | 1283059 | |
02-May-2018 | 13:31:41 | 166 | 1562.00 | XLON | 1278927 | |
02-May-2018 | 13:31:41 | 249 | 1562.00 | XLON | 1278929 | |
02-May-2018 | 13:31:41 | 277 | 1562.00 | XLON | 1278931 | |
02-May-2018 | 13:28:26 | 776 | 1560.50 | XLON | 1268824 | |
02-May-2018 | 13:26:23 | 739 | 1561.50 | XLON | 1265124 | |
02-May-2018 | 13:22:27 | 353 | 1561.00 | XLON | 1258722 | |
02-May-2018 | 13:22:27 | 183 | 1561.00 | XLON | 1258720 | |
02-May-2018 | 13:22:27 | 201 | 1561.00 | XLON | 1258718 | |
02-May-2018 | 13:18:21 | 697 | 1561.50 | XLON | 1252167 | |
02-May-2018 | 13:16:07 | 653 | 1560.50 | XLON | 1248750 | |
02-May-2018 | 13:15:03 | 759 | 1560.50 | XLON | 1246828 | |
02-May-2018 | 13:13:11 | 677 | 1560.50 | XLON | 1244185 | |
02-May-2018 | 13:04:47 | 658 | 1559.00 | XLON | 1231838 | |
02-May-2018 | 13:00:45 | 735 | 1559.50 | XLON | 1226416 | |
02-May-2018 | 13:00:45 | 59 | 1559.50 | XLON | 1226414 | |
02-May-2018 | 12:57:30 | 690 | 1560.00 | XLON | 1221396 | |
02-May-2018 | 12:57:23 | 441 | 1560.50 | XLON | 1221247 | |
02-May-2018 | 12:57:23 | 272 | 1560.50 | XLON | 1221249 | |
02-May-2018 | 12:51:55 | 718 | 1560.50 | XLON | 1214999 | |
02-May-2018 | 12:47:00 | 695 | 1560.50 | XLON | 1209434 | |
02-May-2018 | 12:42:28 | 286 | 1561.50 | XLON | 1203092 | |
02-May-2018 | 12:42:28 | 389 | 1561.50 | XLON | 1203090 | |
02-May-2018 | 12:38:56 | 499 | 1563.00 | XLON | 1199183 | |
02-May-2018 | 12:38:56 | 247 | 1563.00 | XLON | 1199169 | |
02-May-2018 | 12:34:16 | 655 | 1563.00 | XLON | 1193397 | |
02-May-2018 | 12:31:13 | 258 | 1564.00 | XLON | 1190161 | |
02-May-2018 | 12:31:13 | 483 | 1564.00 | XLON | 1190159 | |
02-May-2018 | 12:30:19 | 185 | 1563.50 | XLON | 1188739 | |
02-May-2018 | 12:29:38 | 258 | 1564.00 | XLON | 1187843 | |
02-May-2018 | 12:29:38 | 416 | 1564.00 | XLON | 1187841 | |
02-May-2018 | 12:25:35 | 682 | 1564.00 | XLON | 1183278 | |
02-May-2018 | 12:18:23 | 754 | 1564.50 | XLON | 1175928 | |
02-May-2018 | 12:16:29 | 271 | 1565.50 | XLON | 1174104 | |
02-May-2018 | 12:16:29 | 32 | 1565.50 | XLON | 1174106 | |
02-May-2018 | 12:16:29 | 488 | 1565.50 | XLON | 1174108 | |
02-May-2018 | 12:16:29 | 705 | 1565.50 | XLON | 1174081 | |
02-May-2018 | 12:16:29 | 691 | 1565.50 | XLON | 1174079 | |
02-May-2018 | 12:01:47 | 565 | 1565.00 | XLON | 1158133 | |
02-May-2018 | 12:01:47 | 151 | 1565.00 | XLON | 1158131 | |
02-May-2018 | 12:00:02 | 751 | 1566.00 | XLON | 1156262 | |
02-May-2018 | 11:58:37 | 529 | 1566.50 | XLON | 1155007 | |
02-May-2018 | 11:58:37 | 207 | 1566.50 | XLON | 1155005 | |
02-May-2018 | 11:48:16 | 139 | 1565.50 | XLON | 1144807 | |
02-May-2018 | 11:48:16 | 312 | 1565.50 | XLON | 1144805 | |
02-May-2018 | 11:48:16 | 166 | 1565.50 | XLON | 1144803 | |
02-May-2018 | 11:48:16 | 60 | 1565.50 | XLON | 1144801 | |
02-May-2018 | 11:42:23 | 662 | 1565.00 | XLON | 1138634 | |
02-May-2018 | 11:37:01 | 791 | 1565.00 | XLON | 1132871 | |
02-May-2018 | 11:35:24 | 648 | 1565.50 | XLON | 1131423 | |
02-May-2018 | 11:29:43 | 456 | 1564.50 | XLON | 1126386 | |
02-May-2018 | 11:29:01 | 93 | 1564.50 | XLON | 1125658 | |
02-May-2018 | 11:29:01 | 133 | 1564.50 | XLON | 1125660 | |
02-May-2018 | 11:28:22 | 730 | 1565.50 | XLON | 1124652 | |
02-May-2018 | 11:28:22 | 744 | 1565.50 | XLON | 1124638 | |
02-May-2018 | 11:28:22 | 23 | 1565.50 | XLON | 1124636 | |
02-May-2018 | 11:24:22 | 475 | 1565.00 | XLON | 1121424 | |
02-May-2018 | 11:20:26 | 661 | 1565.00 | XLON | 1117658 | |
02-May-2018 | 11:18:51 | 736 | 1564.50 | XLON | 1115943 | |
02-May-2018 | 11:04:19 | 629 | 1563.00 | XLON | 1102025 | |
02-May-2018 | 11:04:19 | 137 | 1563.00 | XLON | 1102023 | |
02-May-2018 | 11:03:42 | 798 | 1563.50 | XLON | 1101497 | |
02-May-2018 | 10:56:10 | 775 | 1564.00 | XLON | 1093341 | |
02-May-2018 | 10:52:58 | 675 | 1563.50 | XLON | 1090368 | |
02-May-2018 | 10:48:56 | 650 | 1564.00 | XLON | 1086661 | |
02-May-2018 | 10:44:05 | 665 | 1564.50 | XLON | 1082174 | |
02-May-2018 | 10:44:05 | 123 | 1564.50 | XLON | 1082176 | |
02-May-2018 | 10:42:42 | 350 | 1565.00 | XLON | 1081036 | |
02-May-2018 | 10:42:42 | 451 | 1565.00 | XLON | 1081038 | |
02-May-2018 | 10:37:09 | 667 | 1565.00 | XLON | 1075694 | |
02-May-2018 | 10:36:01 | 653 | 1565.50 | XLON | 1074469 | |
02-May-2018 | 10:28:03 | 254 | 1565.50 | XLON | 1065804 | |
02-May-2018 | 10:28:03 | 430 | 1565.50 | XLON | 1065802 | |
02-May-2018 | 10:21:41 | 22 | 1566.50 | XLON | 1059096 | |
02-May-2018 | 10:21:41 | 778 | 1566.50 | XLON | 1059094 | |
02-May-2018 | 10:18:48 | 756 | 1566.50 | XLON | 1056348 | |
02-May-2018 | 10:14:03 | 39 | 1567.00 | XLON | 1051867 | |
02-May-2018 | 10:13:48 | 520 | 1567.00 | XLON | 1051501 | |
02-May-2018 | 10:13:44 | 228 | 1567.00 | XLON | 1051452 | |
02-May-2018 | 10:10:18 | 672 | 1567.00 | XLON | 1048313 | |
02-May-2018 | 10:09:38 | 250 | 1567.50 | XLON | 1047454 | |
02-May-2018 | 10:09:38 | 429 | 1567.50 | XLON | 1047452 | |
02-May-2018 | 10:03:08 | 371 | 1567.50 | XLON | 1040984 | |
02-May-2018 | 10:03:08 | 425 | 1567.50 | XLON | 1040986 | |
02-May-2018 | 10:00:39 | 714 | 1568.00 | XLON | 1038438 | |
02-May-2018 | 09:55:43 | 593 | 1567.50 | XLON | 1032484 | |
02-May-2018 | 09:49:08 | 486 | 1568.00 | XLON | 1024415 | |
02-May-2018 | 09:49:01 | 286 | 1568.00 | XLON | 1024242 | |
02-May-2018 | 09:44:45 | 53 | 1568.00 | XLON | 1018638 | |
02-May-2018 | 09:44:45 | 723 | 1568.00 | XLON | 1018636 | |
02-May-2018 | 09:42:02 | 704 | 1568.00 | XLON | 1015127 | |
02-May-2018 | 09:35:48 | 22 | 1566.50 | XLON | 1006124 | |
02-May-2018 | 09:35:48 | 766 | 1566.50 | XLON | 1006122 | |
02-May-2018 | 09:35:02 | 737 | 1566.50 | XLON | 1005062 | |
02-May-2018 | 09:31:14 | 662 | 1567.00 | XLON | 1000262 | |
02-May-2018 | 09:28:49 | 61 | 1567.00 | XLON | 996849 | |
02-May-2018 | 09:28:49 | 621 | 1567.00 | XLON | 996847 | |
02-May-2018 | 09:26:55 | 867 | 1566.50 | XLON | 994018 | |
02-May-2018 | 09:25:45 | 547 | 1566.00 | XLON | 992399 | |
02-May-2018 | 09:25:45 | 161 | 1566.00 | XLON | 992397 | |
02-May-2018 | 09:14:49 | 136 | 1565.00 | XLON | 976778 | |
02-May-2018 | 09:14:49 | 553 | 1565.00 | XLON | 976776 | |
02-May-2018 | 09:11:26 | 698 | 1565.00 | XLON | 971761 | |
02-May-2018 | 09:10:33 | 652 | 1565.00 | XLON | 970461 | |
02-May-2018 | 09:10:33 | 47 | 1565.00 | XLON | 970459 | |
02-May-2018 | 09:04:42 | 749 | 1563.50 | XLON | 962243 | |
02-May-2018 | 09:04:31 | 313 | 1564.00 | XLON | 961845 | |
02-May-2018 | 09:04:31 | 463 | 1564.00 | XLON | 961843 | |
02-May-2018 | 09:02:41 | 644 | 1564.50 | XLON | 954550 | |
02-May-2018 | 08:56:55 | 378 | 1563.00 | XLON | 945299 | |
02-May-2018 | 08:56:55 | 345 | 1563.00 | XLON | 945297 | |
02-May-2018 | 08:55:38 | 708 | 1563.50 | XLON | 943279 | |
02-May-2018 | 08:48:32 | 64 | 1560.00 | XLON | 930282 | |
02-May-2018 | 08:48:32 | 588 | 1560.00 | XLON | 930280 | |
02-May-2018 | 08:47:50 | 486 | 1559.50 | XLON | 928913 | |
02-May-2018 | 08:45:06 | 379 | 1560.00 | XLON | 923501 | |
02-May-2018 | 08:45:06 | 385 | 1560.00 | XLON | 923499 | |
02-May-2018 | 08:44:07 | 237 | 1560.50 | XLON | 921394 | |
02-May-2018 | 08:44:00 | 417 | 1560.50 | XLON | 920942 | |
02-May-2018 | 08:42:41 | 666 | 1560.50 | XLON | 918386 | |
02-May-2018 | 08:41:24 | 705 | 1560.50 | XLON | 916089 | |
02-May-2018 | 08:38:11 | 132 | 1560.00 | XLON | 909820 | |
02-May-2018 | 08:36:31 | 743 | 1560.00 | XLON | 907022 | |
02-May-2018 | 08:35:25 | 757 | 1559.50 | XLON | 905272 | |
02-May-2018 | 08:32:49 | 678 | 1560.00 | XLON | 899966 | |
02-May-2018 | 08:32:48 | 458 | 1560.00 | XLON | 899926 | |
02-May-2018 | 08:31:56 | 328 | 1560.00 | XLON | 898103 | |
02-May-2018 | 08:30:19 | 12 | 1560.00 | XLON | 894985 | |
02-May-2018 | 08:30:03 | 666 | 1560.50 | XLON | 894495 | |
02-May-2018 | 08:30:00 | 670 | 1560.50 | XLON | 894300 | |
02-May-2018 | 08:27:20 | 350 | 1560.00 | XLON | 889481 | |
02-May-2018 | 08:27:20 | 385 | 1560.00 | XLON | 889479 | |
02-May-2018 | 08:24:16 | 663 | 1560.50 | XLON | 883955 | |
02-May-2018 | 08:24:16 | 8 | 1560.50 | XLON | 883953 | |
02-May-2018 | 08:20:52 | 765 | 1561.00 | XLON | 877427 | |
02-May-2018 | 08:18:45 | 653 | 1561.50 | XLON | 873319 | |
02-May-2018 | 08:16:08 | 678 | 1563.00 | XLON | 868774 | |
02-May-2018 | 08:16:08 | 223 | 1563.00 | XLON | 868772 | |
02-May-2018 | 08:14:30 | 552 | 1563.00 | XLON | 865688 | |
02-May-2018 | 08:13:59 | 920 | 1563.50 | XLON | 864803 | |
02-May-2018 | 08:13:59 | 701 | 1563.50 | XLON | 864796 | |
02-May-2018 | 08:05:12 | 785 | 1564.50 | XLON | 846009 | |
02-May-2018 | 08:02:15 | 182 | 1566.50 | XLON | 840430 | |
02-May-2018 | 08:02:15 | 526 | 1566.50 | XLON | 840428 | |
02-May-2018 | 07:59:15 | 762 | 1566.50 | XLON | 833987 | |
02-May-2018 | 07:55:05 | 710 | 1566.00 | XLON | 822541 | |
02-May-2018 | 07:54:06 | 275 | 1566.50 | XLON | 819682 | |
02-May-2018 | 07:54:06 | 525 | 1566.50 | XLON | 819684 | |
02-May-2018 | 07:52:34 | 670 | 1566.00 | XLON | 815922 | |
02-May-2018 | 07:52:04 | 714 | 1567.00 | XLON | 814643 | |
02-May-2018 | 07:50:43 | 358 | 1566.50 | XLON | 810807 | |
02-May-2018 | 07:50:22 | 351 | 1566.50 | XLON | 810044 | |
02-May-2018 | 07:49:05 | 751 | 1568.00 | XLON | 807281 | |
02-May-2018 | 07:47:41 | 286 | 1568.50 | XLON | 803708 | |
02-May-2018 | 07:47:41 | 423 | 1568.50 | XLON | 803706 | |
02-May-2018 | 07:47:29 | 915 | 1569.00 | XLON | 803181 | |
02-May-2018 | 07:46:02 | 880 | 1569.50 | XLON | 799810 | |
02-May-2018 | 07:36:55 | 609 | 1570.00 | XLON | 778998 | |
02-May-2018 | 07:36:55 | 40 | 1570.00 | XLON | 778996 | |
02-May-2018 | 07:36:55 | 33 | 1570.00 | XLON | 778994 | |
02-May-2018 | 07:36:53 | 656 | 1570.50 | XLON | 778924 | |
02-May-2018 | 07:33:23 | 116 | 1570.50 | XLON | 770125 | |
02-May-2018 | 07:33:23 | 618 | 1570.50 | XLON | 770123 | |
02-May-2018 | 07:32:50 | 785 | 1571.00 | XLON | 768792 | |
02-May-2018 | 07:32:05 | 77 | 1570.50 | XLON | 766966 | |
02-May-2018 | 07:31:39 | 714 | 1571.00 | XLON | 765445 | |
02-May-2018 | 07:30:22 | 782 | 1571.00 | XLON | 762567 | |
02-May-2018 | 07:25:49 | 767 | 1569.00 | XLON | 750398 | |
02-May-2018 | 07:24:02 | 879 | 1569.00 | XLON | 746329 | |
02-May-2018 | 07:23:22 | 280 | 1569.50 | XLON | 744974 | |
02-May-2018 | 07:23:22 | 536 | 1569.50 | XLON | 744972 | |
02-May-2018 | 07:21:21 | 775 | 1569.00 | XLON | 740617 | |
02-May-2018 | 07:18:29 | 675 | 1567.00 | XLON | 734174 | |
02-May-2018 | 07:16:04 | 646 | 1565.00 | XLON | 728579 | |
02-May-2018 | 07:11:05 | 691 | 1565.00 | XLON | 717420 | |
02-May-2018 | 07:09:46 | 649 | 1565.00 | XLON | 714461 | |
02-May-2018 | 07:09:46 | 841 | 1566.00 | XLON | 714318 | |
02-May-2018 | 07:05:10 | 495 | 1562.50 | XLON | 704927 | |
02-May-2018 | 07:04:53 | 196 | 1562.50 | XLON | 704176 |
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: | 2 May 2018 |
Number of ordinary shares purchased: | 113,279 |
Volume weighted average price paid per share (€): | 17.6447 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
02-May-2018 | 15:28:07 | 115 | 17.61 | XAMS | 1600298 | |
02-May-2018 | 15:28:07 | 367 | 17.61 | XAMS | 1600296 | |
02-May-2018 | 15:27:25 | 38 | 17.61 | XAMS | 1597788 | |
02-May-2018 | 15:27:25 | 400 | 17.61 | XAMS | 1597784 | |
02-May-2018 | 15:26:45 | 351 | 17.615 | XAMS | 1595852 | |
02-May-2018 | 15:26:07 | 465 | 17.61 | XAMS | 1593867 | |
02-May-2018 | 15:24:41 | 345 | 17.615 | XAMS | 1588937 | |
02-May-2018 | 15:23:35 | 315 | 17.61 | XAMS | 1584416 | |
02-May-2018 | 15:23:35 | 357 | 17.61 | XAMS | 1584401 | |
02-May-2018 | 15:23:08 | 367 | 17.61 | XAMS | 1582429 | |
02-May-2018 | 15:21:45 | 245 | 17.61 | XAMS | 1576650 | |
02-May-2018 | 15:21:45 | 187 | 17.61 | XAMS | 1576648 | |
02-May-2018 | 15:21:45 | 322 | 17.61 | XAMS | 1576652 | |
02-May-2018 | 15:21:45 | 535 | 17.61 | XAMS | 1576646 | |
02-May-2018 | 15:21:43 | 30 | 17.61 | XAMS | 1576534 | |
02-May-2018 | 15:19:02 | 328 | 17.61 | XAMS | 1565756 | |
02-May-2018 | 15:18:48 | 329 | 17.615 | XAMS | 1564962 | |
02-May-2018 | 15:18:48 | 253 | 17.615 | XAMS | 1564960 | |
02-May-2018 | 15:17:27 | 62 | 17.61 | XAMS | 1559282 | |
02-May-2018 | 15:17:27 | 284 | 17.61 | XAMS | 1559280 | |
02-May-2018 | 15:16:24 | 301 | 17.61 | XAMS | 1555894 | |
02-May-2018 | 15:15:50 | 353 | 17.615 | XAMS | 1553878 | |
02-May-2018 | 15:13:58 | 347 | 17.615 | XAMS | 1547029 | |
02-May-2018 | 15:13:01 | 347 | 17.61 | XAMS | 1544368 | |
02-May-2018 | 15:12:03 | 380 | 17.61 | XAMS | 1541264 | |
02-May-2018 | 15:12:03 | 648 | 17.61 | XAMS | 1541229 | |
02-May-2018 | 15:09:03 | 310 | 17.6 | XAMS | 1532901 | |
02-May-2018 | 15:08:31 | 378 | 17.61 | XAMS | 1531449 | |
02-May-2018 | 15:07:18 | 346 | 17.61 | XAMS | 1527829 | |
02-May-2018 | 15:06:54 | 353 | 17.615 | XAMS | 1526679 | |
02-May-2018 | 15:05:37 | 498 | 17.62 | XAMS | 1523389 | |
02-May-2018 | 15:05:37 | 314 | 17.62 | XAMS | 1523387 | |
02-May-2018 | 15:03:22 | 348 | 17.615 | XAMS | 1515591 | |
02-May-2018 | 15:02:12 | 306 | 17.625 | XAMS | 1512554 | |
02-May-2018 | 15:02:12 | 327 | 17.625 | XAMS | 1512556 | |
02-May-2018 | 15:00:19 | 411 | 17.63 | XAMS | 1505997 | |
02-May-2018 | 14:59:21 | 206 | 17.63 | XAMS | 1500967 | |
02-May-2018 | 14:59:21 | 153 | 17.63 | XAMS | 1500965 | |
02-May-2018 | 14:57:43 | 349 | 17.625 | XAMS | 1496903 | |
02-May-2018 | 14:57:42 | 666 | 17.63 | XAMS | 1496769 | |
02-May-2018 | 14:56:47 | 156 | 17.625 | XAMS | 1494545 | |
02-May-2018 | 14:54:08 | 38 | 17.635 | XAMS | 1487327 | |
02-May-2018 | 14:54:08 | 279 | 17.635 | XAMS | 1487325 | |
02-May-2018 | 14:53:58 | 756 | 17.64 | XAMS | 1486870 | |
02-May-2018 | 14:51:21 | 117 | 17.625 | XAMS | 1480659 | |
02-May-2018 | 14:51:21 | 191 | 17.625 | XAMS | 1480657 | |
02-May-2018 | 14:49:59 | 350 | 17.635 | XAMS | 1476365 | |
02-May-2018 | 14:49:54 | 344 | 17.64 | XAMS | 1476163 | |
02-May-2018 | 14:48:32 | 340 | 17.64 | XAMS | 1472417 | |
02-May-2018 | 14:48:32 | 424 | 17.64 | XAMS | 1472415 | |
02-May-2018 | 14:45:42 | 364 | 17.645 | XAMS | 1464683 | |
02-May-2018 | 14:44:34 | 299 | 17.65 | XAMS | 1461038 | |
02-May-2018 | 14:44:34 | 65 | 17.65 | XAMS | 1461036 | |
02-May-2018 | 14:43:59 | 559 | 17.655 | XAMS | 1459233 | |
02-May-2018 | 14:41:48 | 353 | 17.655 | XAMS | 1453884 | |
02-May-2018 | 14:40:57 | 393 | 17.66 | XAMS | 1451830 | |
02-May-2018 | 14:40:37 | 632 | 17.66 | XAMS | 1451046 | |
02-May-2018 | 14:39:24 | 338 | 17.66 | XAMS | 1447832 | |
02-May-2018 | 14:39:24 | 17 | 17.66 | XAMS | 1447834 | |
02-May-2018 | 14:38:27 | 228 | 17.655 | XAMS | 1445286 | |
02-May-2018 | 14:38:27 | 178 | 17.655 | XAMS | 1445284 | |
02-May-2018 | 14:37:02 | 334 | 17.65 | XAMS | 1441933 | |
02-May-2018 | 14:33:32 | 316 | 17.655 | XAMS | 1433496 | |
02-May-2018 | 14:33:32 | 385 | 17.66 | XAMS | 1433476 | |
02-May-2018 | 14:31:56 | 779 | 17.655 | XAMS | 1430065 | |
02-May-2018 | 14:31:13 | 328 | 17.66 | XAMS | 1428455 | |
02-May-2018 | 14:31:09 | 93 | 17.66 | XAMS | 1428333 | |
02-May-2018 | 14:29:47 | 310 | 17.635 | XAMS | 1424423 | |
02-May-2018 | 14:28:29 | 642 | 17.64 | XAMS | 1421124 | |
02-May-2018 | 14:28:29 | 318 | 17.64 | XAMS | 1421128 | |
02-May-2018 | 14:28:29 | 386 | 17.64 | XAMS | 1421126 | |
02-May-2018 | 14:22:17 | 353 | 17.625 | XAMS | 1406949 | |
02-May-2018 | 14:21:14 | 289 | 17.625 | XAMS | 1404451 | |
02-May-2018 | 14:21:14 | 236 | 17.625 | XAMS | 1404449 | |
02-May-2018 | 14:19:37 | 314 | 17.615 | XAMS | 1400409 | |
02-May-2018 | 14:19:37 | 468 | 17.615 | XAMS | 1400407 | |
02-May-2018 | 14:17:21 | 332 | 17.61 | XAMS | 1395213 | |
02-May-2018 | 14:17:21 | 371 | 17.61 | XAMS | 1395211 | |
02-May-2018 | 14:13:55 | 359 | 17.615 | XAMS | 1387298 | |
02-May-2018 | 14:13:55 | 338 | 17.615 | XAMS | 1387296 | |
02-May-2018 | 14:10:59 | 340 | 17.62 | XAMS | 1379589 | |
02-May-2018 | 14:10:19 | 368 | 17.625 | XAMS | 1377829 | |
02-May-2018 | 14:09:48 | 317 | 17.625 | XAMS | 1376265 | |
02-May-2018 | 14:09:48 | 453 | 17.625 | XAMS | 1376263 | |
02-May-2018 | 14:08:35 | 408 | 17.62 | XAMS | 1373173 | |
02-May-2018 | 14:05:46 | 800 | 17.615 | XAMS | 1366159 | |
02-May-2018 | 14:04:48 | 85 | 17.615 | XAMS | 1363980 | |
02-May-2018 | 14:04:48 | 220 | 17.615 | XAMS | 1363978 | |
02-May-2018 | 14:00:30 | 372 | 17.6 | XAMS | 1353744 | |
02-May-2018 | 13:59:55 | 170 | 17.61 | XAMS | 1351300 | |
02-May-2018 | 13:59:55 | 322 | 17.61 | XAMS | 1351304 | |
02-May-2018 | 13:59:55 | 10 | 17.61 | XAMS | 1351302 | |
02-May-2018 | 13:59:55 | 140 | 17.61 | XAMS | 1351298 | |
02-May-2018 | 13:58:13 | 324 | 17.61 | XAMS | 1346741 | |
02-May-2018 | 13:57:21 | 321 | 17.615 | XAMS | 1343635 | |
02-May-2018 | 13:56:21 | 322 | 17.615 | XAMS | 1340983 | |
02-May-2018 | 13:55:05 | 310 | 17.62 | XAMS | 1337621 | |
02-May-2018 | 13:53:49 | 350 | 17.62 | XAMS | 1334285 | |
02-May-2018 | 13:53:49 | 259 | 17.62 | XAMS | 1334283 | |
02-May-2018 | 13:53:48 | 484 | 17.62 | XAMS | 1334267 | |
02-May-2018 | 13:52:42 | 37 | 17.62 | XAMS | 1331561 | |
02-May-2018 | 13:52:42 | 301 | 17.62 | XAMS | 1331559 | |
02-May-2018 | 13:49:09 | 449 | 17.605 | XAMS | 1320943 | |
02-May-2018 | 13:49:01 | 477 | 17.61 | XAMS | 1320635 | |
02-May-2018 | 13:47:23 | 343 | 17.605 | XAMS | 1316977 | |
02-May-2018 | 13:45:55 | 362 | 17.605 | XAMS | 1313450 | |
02-May-2018 | 13:45:55 | 643 | 17.605 | XAMS | 1313448 | |
02-May-2018 | 13:42:09 | 525 | 17.6 | XAMS | 1303938 | |
02-May-2018 | 13:40:14 | 340 | 17.595 | XAMS | 1299993 | |
02-May-2018 | 13:38:35 | 352 | 17.605 | XAMS | 1296430 | |
02-May-2018 | 13:38:35 | 11 | 17.605 | XAMS | 1296428 | |
02-May-2018 | 13:37:13 | 364 | 17.605 | XAMS | 1293078 | |
02-May-2018 | 13:36:15 | 367 | 17.61 | XAMS | 1290442 | |
02-May-2018 | 13:35:27 | 386 | 17.61 | XAMS | 1288191 | |
02-May-2018 | 13:34:12 | 108 | 17.615 | XAMS | 1285260 | |
02-May-2018 | 13:34:12 | 260 | 17.615 | XAMS | 1285258 | |
02-May-2018 | 13:33:19 | 259 | 17.62 | XAMS | 1283063 | |
02-May-2018 | 13:33:19 | 221 | 17.62 | XAMS | 1283061 | |
02-May-2018 | 13:32:33 | 487 | 17.62 | XAMS | 1281076 | |
02-May-2018 | 13:31:41 | 846 | 17.625 | XAMS | 1278925 | |
02-May-2018 | 13:27:47 | 330 | 17.62 | XAMS | 1267651 | |
02-May-2018 | 13:26:45 | 495 | 17.62 | XAMS | 1265845 | |
02-May-2018 | 13:26:23 | 689 | 17.625 | XAMS | 1265122 | |
02-May-2018 | 13:20:05 | 304 | 17.615 | XAMS | 1255051 | |
02-May-2018 | 13:19:27 | 127 | 17.625 | XAMS | 1253945 | |
02-May-2018 | 13:19:27 | 224 | 17.625 | XAMS | 1253947 | |
02-May-2018 | 13:18:52 | 92 | 17.625 | XAMS | 1252754 | |
02-May-2018 | 13:18:52 | 539 | 17.625 | XAMS | 1252752 | |
02-May-2018 | 13:15:40 | 771 | 17.62 | XAMS | 1247958 | |
02-May-2018 | 13:12:11 | 573 | 17.615 | XAMS | 1242743 | |
02-May-2018 | 13:07:54 | 344 | 17.605 | XAMS | 1236145 | |
02-May-2018 | 13:07:54 | 3 | 17.605 | XAMS | 1236143 | |
02-May-2018 | 13:07:54 | 200 | 17.605 | XAMS | 1236141 | |
02-May-2018 | 13:06:39 | 79 | 17.605 | XAMS | 1234351 | |
02-May-2018 | 13:06:39 | 35 | 17.605 | XAMS | 1234349 | |
02-May-2018 | 13:05:33 | 359 | 17.605 | XAMS | 1232894 | |
02-May-2018 | 13:03:21 | 356 | 17.605 | XAMS | 1229979 | |
02-May-2018 | 13:03:21 | 461 | 17.605 | XAMS | 1229977 | |
02-May-2018 | 12:57:23 | 5 | 17.6 | XAMS | 1221253 | |
02-May-2018 | 12:57:23 | 365 | 17.6 | XAMS | 1221251 | |
02-May-2018 | 12:56:04 | 306 | 17.595 | XAMS | 1219899 | |
02-May-2018 | 12:55:12 | 344 | 17.6 | XAMS | 1218970 | |
02-May-2018 | 12:51:58 | 369 | 17.605 | XAMS | 1215108 | |
02-May-2018 | 12:51:56 | 373 | 17.61 | XAMS | 1215039 | |
02-May-2018 | 12:51:56 | 235 | 17.61 | XAMS | 1215037 | |
02-May-2018 | 12:49:39 | 67 | 17.61 | XAMS | 1212462 | |
02-May-2018 | 12:45:57 | 356 | 17.62 | XAMS | 1208248 | |
02-May-2018 | 12:44:15 | 313 | 17.62 | XAMS | 1205878 | |
02-May-2018 | 12:43:45 | 342 | 17.625 | XAMS | 1205192 | |
02-May-2018 | 12:43:45 | 307 | 17.625 | XAMS | 1205190 | |
02-May-2018 | 12:38:56 | 347 | 17.635 | XAMS | 1199167 | |
02-May-2018 | 12:37:49 | 141 | 17.635 | XAMS | 1197817 | |
02-May-2018 | 12:37:49 | 527 | 17.635 | XAMS | 1197815 | |
02-May-2018 | 12:33:52 | 357 | 17.64 | XAMS | 1193037 | |
02-May-2018 | 12:33:19 | 340 | 17.645 | XAMS | 1192442 | |
02-May-2018 | 12:33:19 | 60 | 17.645 | XAMS | 1192440 | |
02-May-2018 | 12:33:19 | 284 | 17.645 | XAMS | 1192438 | |
02-May-2018 | 12:29:32 | 356 | 17.65 | XAMS | 1187730 | |
02-May-2018 | 12:26:35 | 340 | 17.645 | XAMS | 1184179 | |
02-May-2018 | 12:25:39 | 539 | 17.645 | XAMS | 1183334 | |
02-May-2018 | 12:20:24 | 300 | 17.64 | XAMS | 1177911 | |
02-May-2018 | 12:20:14 | 362 | 17.645 | XAMS | 1177771 | |
02-May-2018 | 12:16:18 | 327 | 17.655 | XAMS | 1173767 | |
02-May-2018 | 12:15:13 | 352 | 17.655 | XAMS | 1172675 | |
02-May-2018 | 12:12:22 | 348 | 17.655 | XAMS | 1169225 | |
02-May-2018 | 12:08:32 | 335 | 17.655 | XAMS | 1165181 | |
02-May-2018 | 12:07:33 | 327 | 17.66 | XAMS | 1164135 | |
02-May-2018 | 12:05:04 | 32 | 17.665 | XAMS | 1161488 | |
02-May-2018 | 12:05:04 | 336 | 17.665 | XAMS | 1161486 | |
02-May-2018 | 12:03:37 | 149 | 17.665 | XAMS | 1160203 | |
02-May-2018 | 12:03:37 | 233 | 17.665 | XAMS | 1160201 | |
02-May-2018 | 12:00:46 | 344 | 17.665 | XAMS | 1157137 | |
02-May-2018 | 11:59:08 | 370 | 17.665 | XAMS | 1155412 | |
02-May-2018 | 11:56:54 | 425 | 17.67 | XAMS | 1153238 | |
02-May-2018 | 11:52:48 | 333 | 17.665 | XAMS | 1149046 | |
02-May-2018 | 11:52:48 | 363 | 17.665 | XAMS | 1149044 | |
02-May-2018 | 11:48:46 | 317 | 17.665 | XAMS | 1145278 | |
02-May-2018 | 11:43:32 | 372 | 17.66 | XAMS | 1139811 | |
02-May-2018 | 11:43:32 | 367 | 17.66 | XAMS | 1139809 | |
02-May-2018 | 11:40:21 | 304 | 17.66 | XAMS | 1135756 | |
02-May-2018 | 11:39:41 | 23 | 17.665 | XAMS | 1135177 | |
02-May-2018 | 11:39:41 | 312 | 17.665 | XAMS | 1135175 | |
02-May-2018 | 11:37:01 | 416 | 17.67 | XAMS | 1132855 | |
02-May-2018 | 11:35:24 | 472 | 17.67 | XAMS | 1131425 | |
02-May-2018 | 11:28:33 | 56 | 17.67 | XAMS | 1125030 | |
02-May-2018 | 11:28:33 | 285 | 17.67 | XAMS | 1125028 | |
02-May-2018 | 11:28:13 | 156 | 17.675 | XAMS | 1124460 | |
02-May-2018 | 11:28:13 | 177 | 17.675 | XAMS | 1124458 | |
02-May-2018 | 11:23:50 | 319 | 17.675 | XAMS | 1120947 | |
02-May-2018 | 11:22:27 | 337 | 17.675 | XAMS | 1119402 | |
02-May-2018 | 11:18:21 | 310 | 17.675 | XAMS | 1115539 | |
02-May-2018 | 11:18:21 | 30 | 17.675 | XAMS | 1115541 | |
02-May-2018 | 11:18:20 | 234 | 17.675 | XAMS | 1115534 | |
02-May-2018 | 11:18:20 | 357 | 17.675 | XAMS | 1115532 | |
02-May-2018 | 11:12:03 | 370 | 17.65 | XAMS | 1109139 | |
02-May-2018 | 11:10:36 | 348 | 17.655 | XAMS | 1107971 | |
02-May-2018 | 11:07:14 | 157 | 17.65 | XAMS | 1104715 | |
02-May-2018 | 11:07:14 | 175 | 17.65 | XAMS | 1104713 | |
02-May-2018 | 11:04:36 | 301 | 17.655 | XAMS | 1102379 | |
02-May-2018 | 11:03:42 | 332 | 17.665 | XAMS | 1101495 | |
02-May-2018 | 11:03:42 | 39 | 17.665 | XAMS | 1101493 | |
02-May-2018 | 11:03:42 | 322 | 17.665 | XAMS | 1101491 | |
02-May-2018 | 11:00:41 | 62 | 17.65 | XAMS | 1097693 | |
02-May-2018 | 10:59:04 | 364 | 17.665 | XAMS | 1096095 | |
02-May-2018 | 10:56:37 | 338 | 17.665 | XAMS | 1093887 | |
02-May-2018 | 10:55:18 | 360 | 17.67 | XAMS | 1092504 | |
02-May-2018 | 10:54:14 | 425 | 17.67 | XAMS | 1091441 | |
02-May-2018 | 10:54:14 | 10 | 17.67 | XAMS | 1091439 | |
02-May-2018 | 10:51:14 | 352 | 17.67 | XAMS | 1088694 | |
02-May-2018 | 10:48:38 | 328 | 17.675 | XAMS | 1086425 | |
02-May-2018 | 10:44:05 | 168 | 17.68 | XAMS | 1082180 | |
02-May-2018 | 10:44:05 | 183 | 17.68 | XAMS | 1082178 | |
02-May-2018 | 10:42:43 | 373 | 17.685 | XAMS | 1081048 | |
02-May-2018 | 10:42:43 | 315 | 17.685 | XAMS | 1081046 | |
02-May-2018 | 10:37:09 | 363 | 17.685 | XAMS | 1075692 | |
02-May-2018 | 10:35:59 | 417 | 17.69 | XAMS | 1074408 | |
02-May-2018 | 10:34:48 | 588 | 17.69 | XAMS | 1073192 | |
02-May-2018 | 10:29:51 | 345 | 17.675 | XAMS | 1067713 | |
02-May-2018 | 10:23:42 | 317 | 17.685 | XAMS | 1061624 | |
02-May-2018 | 10:22:41 | 303 | 17.69 | XAMS | 1060452 | |
02-May-2018 | 10:22:41 | 1 | 17.69 | XAMS | 1060450 | |
02-May-2018 | 10:22:41 | 364 | 17.69 | XAMS | 1060448 | |
02-May-2018 | 10:17:11 | 336 | 17.695 | XAMS | 1054798 | |
02-May-2018 | 10:14:43 | 357 | 17.7 | XAMS | 1052490 | |
02-May-2018 | 10:13:44 | 133 | 17.7 | XAMS | 1051446 | |
02-May-2018 | 10:12:04 | 234 | 17.7 | XAMS | 1049917 | |
02-May-2018 | 10:09:38 | 372 | 17.705 | XAMS | 1047450 | |
02-May-2018 | 10:08:52 | 325 | 17.715 | XAMS | 1046657 | |
02-May-2018 | 10:05:16 | 303 | 17.715 | XAMS | 1043166 | |
02-May-2018 | 10:03:10 | 383 | 17.715 | XAMS | 1041021 | |
02-May-2018 | 10:03:05 | 495 | 17.72 | XAMS | 1040913 | |
02-May-2018 | 10:00:51 | 760 | 17.715 | XAMS | 1038602 | |
02-May-2018 | 09:59:02 | 53 | 17.72 | XAMS | 1036463 | |
02-May-2018 | 09:59:02 | 172 | 17.72 | XAMS | 1036461 | |
02-May-2018 | 09:59:02 | 302 | 17.72 | XAMS | 1036459 | |
02-May-2018 | 09:55:43 | 369 | 17.72 | XAMS | 1032486 | |
02-May-2018 | 09:49:08 | 159 | 17.715 | XAMS | 1024417 | |
02-May-2018 | 09:49:08 | 241 | 17.715 | XAMS | 1024419 | |
02-May-2018 | 09:43:32 | 352 | 17.705 | XAMS | 1017024 | |
02-May-2018 | 09:43:10 | 352 | 17.71 | XAMS | 1016677 | |
02-May-2018 | 09:43:10 | 148 | 17.71 | XAMS | 1016675 | |
02-May-2018 | 09:39:14 | 352 | 17.695 | XAMS | 1010907 | |
02-May-2018 | 09:36:36 | 342 | 17.69 | XAMS | 1007180 | |
02-May-2018 | 09:36:36 | 36 | 17.69 | XAMS | 1007178 | |
02-May-2018 | 09:35:30 | 254 | 17.685 | XAMS | 1005726 | |
02-May-2018 | 09:31:40 | 358 | 17.685 | XAMS | 1000895 | |
02-May-2018 | 09:29:47 | 152 | 17.69 | XAMS | 998139 | |
02-May-2018 | 09:29:47 | 204 | 17.69 | XAMS | 998137 | |
02-May-2018 | 09:28:40 | 410 | 17.69 | XAMS | 996440 | |
02-May-2018 | 09:26:55 | 415 | 17.685 | XAMS | 994016 | |
02-May-2018 | 09:26:55 | 175 | 17.685 | XAMS | 994014 | |
02-May-2018 | 09:22:50 | 471 | 17.68 | XAMS | 987705 | |
02-May-2018 | 09:20:22 | 616 | 17.68 | XAMS | 984230 | |
02-May-2018 | 09:16:19 | 320 | 17.675 | XAMS | 978746 | |
02-May-2018 | 09:14:49 | 333 | 17.675 | XAMS | 976780 | |
02-May-2018 | 09:11:26 | 301 | 17.67 | XAMS | 971759 | |
02-May-2018 | 09:10:04 | 302 | 17.67 | XAMS | 969942 | |
02-May-2018 | 09:07:21 | 366 | 17.655 | XAMS | 966010 | |
02-May-2018 | 09:07:06 | 353 | 17.66 | XAMS | 965736 | |
02-May-2018 | 09:04:27 | 312 | 17.66 | XAMS | 960734 | |
02-May-2018 | 09:02:42 | 8 | 17.66 | XAMS | 954633 | |
02-May-2018 | 09:02:42 | 336 | 17.66 | XAMS | 954631 | |
02-May-2018 | 09:02:41 | 332 | 17.665 | XAMS | 954548 | |
02-May-2018 | 09:02:41 | 535 | 17.665 | XAMS | 954546 | |
02-May-2018 | 08:56:55 | 346 | 17.65 | XAMS | 945295 | |
02-May-2018 | 08:55:38 | 424 | 17.65 | XAMS | 943277 | |
02-May-2018 | 08:54:52 | 880 | 17.65 | XAMS | 941939 | |
02-May-2018 | 08:48:10 | 417 | 17.605 | XAMS | 929561 | |
02-May-2018 | 08:44:11 | 338 | 17.595 | XAMS | 921486 | |
02-May-2018 | 08:44:00 | 416 | 17.61 | XAMS | 920940 | |
02-May-2018 | 08:41:24 | 356 | 17.6 | XAMS | 916091 | |
02-May-2018 | 08:38:33 | 354 | 17.6 | XAMS | 910536 | |
02-May-2018 | 08:38:07 | 334 | 17.6 | XAMS | 909706 | |
02-May-2018 | 08:35:25 | 366 | 17.6 | XAMS | 905270 | |
02-May-2018 | 08:33:29 | 301 | 17.6 | XAMS | 901109 | |
02-May-2018 | 08:32:49 | 47 | 17.605 | XAMS | 899963 | |
02-May-2018 | 08:32:48 | 299 | 17.605 | XAMS | 899933 | |
02-May-2018 | 08:31:48 | 317 | 17.605 | XAMS | 897931 | |
02-May-2018 | 08:30:11 | 309 | 17.61 | XAMS | 894732 | |
02-May-2018 | 08:28:49 | 236 | 17.595 | XAMS | 892049 | |
02-May-2018 | 08:28:28 | 78 | 17.595 | XAMS | 891382 | |
02-May-2018 | 08:26:31 | 358 | 17.595 | XAMS | 887857 | |
02-May-2018 | 08:25:07 | 333 | 17.6 | XAMS | 885424 | |
02-May-2018 | 08:22:45 | 306 | 17.6 | XAMS | 881059 | |
02-May-2018 | 08:21:07 | 312 | 17.6 | XAMS | 877922 | |
02-May-2018 | 08:20:35 | 366 | 17.605 | XAMS | 876822 | |
02-May-2018 | 08:18:45 | 331 | 17.6 | XAMS | 873324 | |
02-May-2018 | 08:17:24 | 341 | 17.6 | XAMS | 870830 | |
02-May-2018 | 08:15:28 | 181 | 17.615 | XAMS | 867535 | |
02-May-2018 | 08:15:06 | 187 | 17.615 | XAMS | 866631 | |
02-May-2018 | 08:14:20 | 349 | 17.615 | XAMS | 865476 | |
02-May-2018 | 08:13:59 | 361 | 17.62 | XAMS | 864798 | |
02-May-2018 | 08:12:22 | 230 | 17.62 | XAMS | 861648 | |
02-May-2018 | 08:12:22 | 90 | 17.62 | XAMS | 861614 | |
02-May-2018 | 08:09:30 | 299 | 17.615 | XAMS | 856034 | |
02-May-2018 | 08:09:04 | 372 | 17.62 | XAMS | 855106 | |
02-May-2018 | 08:07:59 | 77 | 17.625 | XAMS | 851705 | |
02-May-2018 | 08:07:59 | 265 | 17.625 | XAMS | 851703 | |
02-May-2018 | 08:06:11 | 381 | 17.635 | XAMS | 848463 | |
02-May-2018 | 08:05:45 | 308 | 17.635 | XAMS | 847027 | |
02-May-2018 | 08:02:32 | 318 | 17.645 | XAMS | 840932 | |
02-May-2018 | 08:01:50 | 369 | 17.65 | XAMS | 839450 | |
02-May-2018 | 07:59:48 | 372 | 17.645 | XAMS | 835432 | |
02-May-2018 | 07:59:19 | 300 | 17.65 | XAMS | 834110 | |
02-May-2018 | 07:56:57 | 345 | 17.64 | XAMS | 827195 | |
02-May-2018 | 07:55:21 | 26 | 17.645 | XAMS | 823233 | |
02-May-2018 | 07:55:09 | 36 | 17.645 | XAMS | 822764 | |
02-May-2018 | 07:55:09 | 261 | 17.645 | XAMS | 822735 | |
02-May-2018 | 07:55:05 | 6 | 17.65 | XAMS | 822545 | |
02-May-2018 | 07:55:05 | 349 | 17.65 | XAMS | 822543 | |
02-May-2018 | 07:54:06 | 113 | 17.655 | XAMS | 819686 | |
02-May-2018 | 07:53:29 | 224 | 17.655 | XAMS | 818186 | |
02-May-2018 | 07:51:46 | 309 | 17.65 | XAMS | 813894 | |
02-May-2018 | 07:50:18 | 363 | 17.65 | XAMS | 809936 | |
02-May-2018 | 07:49:51 | 332 | 17.655 | XAMS | 809017 | |
02-May-2018 | 07:48:08 | 301 | 17.66 | XAMS | 804822 | |
02-May-2018 | 07:47:41 | 437 | 17.665 | XAMS | 803711 | |
02-May-2018 | 07:47:24 | 456 | 17.675 | XAMS | 802930 | |
02-May-2018 | 07:44:42 | 7 | 17.67 | XAMS | 796609 | |
02-May-2018 | 07:43:23 | 361 | 17.67 | XAMS | 793657 | |
02-May-2018 | 07:42:27 | 350 | 17.67 | XAMS | 791335 | |
02-May-2018 | 07:39:51 | 7 | 17.67 | XAMS | 785478 | |
02-May-2018 | 07:39:48 | 341 | 17.67 | XAMS | 785336 | |
02-May-2018 | 07:39:22 | 339 | 17.67 | XAMS | 784299 | |
02-May-2018 | 07:38:14 | 373 | 17.685 | XAMS | 781758 | |
02-May-2018 | 07:36:55 | 337 | 17.69 | XAMS | 778992 | |
02-May-2018 | 07:36:47 | 79 | 17.695 | XAMS | 778570 | |
02-May-2018 | 07:36:47 | 264 | 17.695 | XAMS | 778568 | |
02-May-2018 | 07:35:35 | 302 | 17.7 | XAMS | 775703 | |
02-May-2018 | 07:35:35 | 45 | 17.7 | XAMS | 775701 | |
02-May-2018 | 07:33:22 | 325 | 17.705 | XAMS | 770052 | |
02-May-2018 | 07:32:50 | 355 | 17.71 | XAMS | 768790 | |
02-May-2018 | 07:32:07 | 329 | 17.705 | XAMS | 767042 | |
02-May-2018 | 07:30:30 | 144 | 17.705 | XAMS | 762847 | |
02-May-2018 | 07:30:22 | 270 | 17.705 | XAMS | 762570 | |
02-May-2018 | 07:28:51 | 362 | 17.705 | XAMS | 757509 | |
02-May-2018 | 07:28:51 | 698 | 17.705 | XAMS | 757504 | |
02-May-2018 | 07:25:49 | 349 | 17.685 | XAMS | 750400 | |
02-May-2018 | 07:25:30 | 551 | 17.69 | XAMS | 749695 | |
02-May-2018 | 07:23:51 | 393 | 17.685 | XAMS | 745976 | |
02-May-2018 | 07:23:25 | 552 | 17.69 | XAMS | 745080 | |
02-May-2018 | 07:21:21 | 473 | 17.68 | XAMS | 740619 | |
02-May-2018 | 07:21:17 | 985 | 17.685 | XAMS | 740464 | |
02-May-2018 | 07:18:29 | 593 | 17.665 | XAMS | 734176 | |
02-May-2018 | 07:15:53 | 340 | 17.655 | XAMS | 728018 | |
02-May-2018 | 07:15:00 | 350 | 17.66 | XAMS | 725848 | |
02-May-2018 | 07:15:00 | 398 | 17.665 | XAMS | 725836 | |
02-May-2018 | 07:13:02 | 314 | 17.655 | XAMS | 721417 | |
02-May-2018 | 07:11:59 | 330 | 17.655 | XAMS | 719170 | |
02-May-2018 | 07:11:07 | 319 | 17.645 | XAMS | 717463 | |
02-May-2018 | 07:09:46 | 110 | 17.65 | XAMS | 714352 | |
02-May-2018 | 07:09:46 | 204 | 17.65 | XAMS | 714350 | |
02-May-2018 | 07:09:45 | 428 | 17.655 | XAMS | 714273 | |
02-May-2018 | 07:09:45 | 571 | 17.66 | XAMS | 714269 | |
02-May-2018 | 07:09:45 | 67 | 17.66 | XAMS | 714267 | |
02-May-2018 | 07:07:01 | 395 | 17.635 | XAMS | 708832 | |
02-May-2018 | 07:07:01 | 104 | 17.635 | XAMS | 708830 | |
02-May-2018 | 07:05:10 | 479 | 17.61 | XAMS | 704925 |