Last checked at 12 Apr 2018 17:55
12 April 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 157,419 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1516.4168 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,857,240 ordinary shares in treasury, and has 1,053,132,710 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 10,779,454 shares.
RELX NV announces that today it purchased through UBS Limited 140,159 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.3405 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,162,712 ordinary shares in treasury, and has 938,116,643 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 9,599,612 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: | 12 April 2018 |
Number of ordinary shares purchased: | 157,419 |
Volume weighted average price paid per share (p): | 1516.4168 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
12-Apr-2018 | 15:28:36 | 87 | 1506.00 | XLON | 1437792 | |
12-Apr-2018 | 15:28:36 | 415 | 1506.00 | XLON | 1437788 | |
12-Apr-2018 | 15:28:36 | 30 | 1506.00 | XLON | 1437790 | |
12-Apr-2018 | 15:27:42 | 632 | 1505.00 | XLON | 1435831 | |
12-Apr-2018 | 15:27:42 | 750 | 1505.00 | XLON | 1435829 | |
12-Apr-2018 | 15:26:11 | 682 | 1505.00 | XLON | 1431968 | |
12-Apr-2018 | 15:26:03 | 674 | 1505.50 | XLON | 1431416 | |
12-Apr-2018 | 15:24:15 | 694 | 1505.50 | XLON | 1426352 | |
12-Apr-2018 | 15:24:15 | 200 | 1506.00 | XLON | 1426331 | |
12-Apr-2018 | 15:24:15 | 529 | 1506.00 | XLON | 1426329 | |
12-Apr-2018 | 15:22:18 | 622 | 1505.50 | XLON | 1419591 | |
12-Apr-2018 | 15:22:18 | 405 | 1505.50 | XLON | 1419589 | |
12-Apr-2018 | 15:22:18 | 53 | 1505.50 | XLON | 1419586 | |
12-Apr-2018 | 15:22:18 | 176 | 1505.50 | XLON | 1419584 | |
12-Apr-2018 | 15:21:14 | 531 | 1506.00 | XLON | 1416476 | |
12-Apr-2018 | 15:21:14 | 81 | 1506.00 | XLON | 1416474 | |
12-Apr-2018 | 15:19:33 | 665 | 1506.00 | XLON | 1410444 | |
12-Apr-2018 | 15:17:53 | 659 | 1507.00 | XLON | 1405530 | |
12-Apr-2018 | 15:16:57 | 773 | 1507.00 | XLON | 1402572 | |
12-Apr-2018 | 15:16:57 | 1,302 | 1507.00 | XLON | 1402562 | |
12-Apr-2018 | 15:14:16 | 195 | 1506.50 | XLON | 1394655 | |
12-Apr-2018 | 15:13:07 | 278 | 1506.50 | XLON | 1391555 | |
12-Apr-2018 | 15:13:07 | 529 | 1506.50 | XLON | 1391553 | |
12-Apr-2018 | 15:12:48 | 1,599 | 1506.50 | XLON | 1390803 | |
12-Apr-2018 | 15:06:46 | 709 | 1505.00 | XLON | 1375454 | |
12-Apr-2018 | 15:06:46 | 824 | 1505.00 | XLON | 1375424 | |
12-Apr-2018 | 15:05:27 | 708 | 1505.00 | XLON | 1372103 | |
12-Apr-2018 | 15:03:02 | 781 | 1505.00 | XLON | 1366773 | |
12-Apr-2018 | 15:02:32 | 617 | 1505.50 | XLON | 1365857 | |
12-Apr-2018 | 15:02:32 | 680 | 1505.50 | XLON | 1365855 | |
12-Apr-2018 | 14:59:05 | 727 | 1506.00 | XLON | 1354383 | |
12-Apr-2018 | 14:56:33 | 235 | 1505.00 | XLON | 1348646 | |
12-Apr-2018 | 14:56:05 | 395 | 1505.00 | XLON | 1347617 | |
12-Apr-2018 | 14:56:05 | 18 | 1505.00 | XLON | 1347592 | |
12-Apr-2018 | 14:55:32 | 627 | 1505.50 | XLON | 1346398 | |
12-Apr-2018 | 14:54:31 | 793 | 1506.00 | XLON | 1344237 | |
12-Apr-2018 | 14:51:48 | 184 | 1506.00 | XLON | 1338548 | |
12-Apr-2018 | 14:51:48 | 446 | 1506.00 | XLON | 1338546 | |
12-Apr-2018 | 14:51:40 | 454 | 1506.00 | XLON | 1338139 | |
12-Apr-2018 | 14:51:10 | 145 | 1506.00 | XLON | 1336907 | |
12-Apr-2018 | 14:49:43 | 153 | 1506.00 | XLON | 1333682 | |
12-Apr-2018 | 14:49:37 | 558 | 1506.00 | XLON | 1333441 | |
12-Apr-2018 | 14:46:33 | 689 | 1505.50 | XLON | 1325859 | |
12-Apr-2018 | 14:46:13 | 604 | 1506.00 | XLON | 1324951 | |
12-Apr-2018 | 14:46:13 | 679 | 1506.00 | XLON | 1324949 | |
12-Apr-2018 | 14:41:15 | 591 | 1506.50 | XLON | 1313843 | |
12-Apr-2018 | 14:40:28 | 637 | 1507.00 | XLON | 1311707 | |
12-Apr-2018 | 14:40:28 | 31 | 1507.00 | XLON | 1311703 | |
12-Apr-2018 | 14:38:40 | 661 | 1507.50 | XLON | 1307590 | |
12-Apr-2018 | 14:37:51 | 724 | 1507.50 | XLON | 1305640 | |
12-Apr-2018 | 14:37:51 | 7 | 1507.50 | XLON | 1305642 | |
12-Apr-2018 | 14:35:44 | 50 | 1508.00 | XLON | 1300944 | |
12-Apr-2018 | 14:35:26 | 547 | 1508.00 | XLON | 1300104 | |
12-Apr-2018 | 14:35:11 | 202 | 1508.00 | XLON | 1299596 | |
12-Apr-2018 | 14:34:17 | 468 | 1508.00 | XLON | 1297993 | |
12-Apr-2018 | 14:34:11 | 785 | 1508.50 | XLON | 1297750 | |
12-Apr-2018 | 14:33:33 | 749 | 1509.00 | XLON | 1296143 | |
12-Apr-2018 | 14:31:06 | 722 | 1508.50 | XLON | 1290505 | |
12-Apr-2018 | 14:28:39 | 435 | 1508.50 | XLON | 1284649 | |
12-Apr-2018 | 14:28:39 | 253 | 1508.50 | XLON | 1284647 | |
12-Apr-2018 | 14:26:47 | 647 | 1509.00 | XLON | 1280362 | |
12-Apr-2018 | 14:24:59 | 318 | 1509.50 | XLON | 1275831 | |
12-Apr-2018 | 14:24:47 | 350 | 1509.50 | XLON | 1275455 | |
12-Apr-2018 | 14:23:02 | 655 | 1510.50 | XLON | 1270909 | |
12-Apr-2018 | 14:22:42 | 596 | 1510.50 | XLON | 1270318 | |
12-Apr-2018 | 14:21:27 | 659 | 1510.50 | XLON | 1267085 | |
12-Apr-2018 | 14:21:27 | 658 | 1510.50 | XLON | 1267083 | |
12-Apr-2018 | 14:17:25 | 662 | 1510.00 | XLON | 1257517 | |
12-Apr-2018 | 14:14:34 | 652 | 1509.50 | XLON | 1250537 | |
12-Apr-2018 | 14:13:36 | 232 | 1509.50 | XLON | 1248376 | |
12-Apr-2018 | 14:13:04 | 387 | 1509.50 | XLON | 1247403 | |
12-Apr-2018 | 14:13:04 | 332 | 1509.50 | XLON | 1247401 | |
12-Apr-2018 | 14:12:06 | 345 | 1509.50 | XLON | 1245440 | |
12-Apr-2018 | 14:10:55 | 732 | 1510.00 | XLON | 1242509 | |
12-Apr-2018 | 14:07:52 | 512 | 1509.50 | XLON | 1234637 | |
12-Apr-2018 | 14:05:37 | 631 | 1509.00 | XLON | 1229841 | |
12-Apr-2018 | 14:05:37 | 132 | 1509.00 | XLON | 1229839 | |
12-Apr-2018 | 14:05:33 | 594 | 1509.00 | XLON | 1229744 | |
12-Apr-2018 | 14:04:39 | 608 | 1508.50 | XLON | 1227837 | |
12-Apr-2018 | 14:02:11 | 414 | 1509.00 | XLON | 1221949 | |
12-Apr-2018 | 14:02:11 | 210 | 1509.00 | XLON | 1221942 | |
12-Apr-2018 | 14:00:41 | 607 | 1509.00 | XLON | 1218859 | |
12-Apr-2018 | 14:00:02 | 640 | 1509.00 | XLON | 1217628 | |
12-Apr-2018 | 13:58:42 | 642 | 1509.50 | XLON | 1214466 | |
12-Apr-2018 | 13:55:12 | 645 | 1509.00 | XLON | 1206500 | |
12-Apr-2018 | 13:55:12 | 33 | 1509.00 | XLON | 1206498 | |
12-Apr-2018 | 13:53:31 | 700 | 1508.50 | XLON | 1202356 | |
12-Apr-2018 | 13:51:44 | 33 | 1509.50 | XLON | 1198001 | |
12-Apr-2018 | 13:51:44 | 651 | 1509.50 | XLON | 1197999 | |
12-Apr-2018 | 13:50:00 | 53 | 1510.00 | XLON | 1193347 | |
12-Apr-2018 | 13:50:00 | 677 | 1510.00 | XLON | 1193349 | |
12-Apr-2018 | 13:50:00 | 47 | 1510.00 | XLON | 1193345 | |
12-Apr-2018 | 13:50:00 | 100 | 1510.00 | XLON | 1193343 | |
12-Apr-2018 | 13:50:00 | 100 | 1510.00 | XLON | 1193341 | |
12-Apr-2018 | 13:49:48 | 352 | 1510.00 | XLON | 1192911 | |
12-Apr-2018 | 13:48:49 | 614 | 1509.50 | XLON | 1190754 | |
12-Apr-2018 | 13:48:49 | 614 | 1510.00 | XLON | 1190752 | |
12-Apr-2018 | 13:44:00 | 605 | 1510.00 | XLON | 1179201 | |
12-Apr-2018 | 13:42:55 | 596 | 1510.50 | XLON | 1176998 | |
12-Apr-2018 | 13:38:38 | 602 | 1508.50 | XLON | 1167069 | |
12-Apr-2018 | 13:37:40 | 612 | 1509.50 | XLON | 1165221 | |
12-Apr-2018 | 13:36:37 | 914 | 1510.00 | XLON | 1163087 | |
12-Apr-2018 | 13:36:30 | 689 | 1510.50 | XLON | 1162786 | |
12-Apr-2018 | 13:32:07 | 629 | 1509.50 | XLON | 1152518 | |
12-Apr-2018 | 13:32:07 | 80 | 1509.50 | XLON | 1152516 | |
12-Apr-2018 | 13:32:07 | 553 | 1509.50 | XLON | 1152514 | |
12-Apr-2018 | 13:29:45 | 79 | 1510.00 | XLON | 1144891 | |
12-Apr-2018 | 13:29:45 | 632 | 1510.00 | XLON | 1144889 | |
12-Apr-2018 | 13:29:41 | 687 | 1510.50 | XLON | 1144756 | |
12-Apr-2018 | 13:29:41 | 37 | 1510.50 | XLON | 1144758 | |
12-Apr-2018 | 13:29:26 | 612 | 1511.00 | XLON | 1144429 | |
12-Apr-2018 | 13:25:28 | 629 | 1512.50 | XLON | 1138726 | |
12-Apr-2018 | 13:24:46 | 652 | 1513.00 | XLON | 1137700 | |
12-Apr-2018 | 13:23:00 | 295 | 1513.50 | XLON | 1134785 | |
12-Apr-2018 | 13:23:00 | 345 | 1513.50 | XLON | 1134783 | |
12-Apr-2018 | 13:20:42 | 661 | 1514.00 | XLON | 1131951 | |
12-Apr-2018 | 13:20:42 | 391 | 1514.00 | XLON | 1131949 | |
12-Apr-2018 | 13:20:42 | 256 | 1514.00 | XLON | 1131947 | |
12-Apr-2018 | 13:14:26 | 603 | 1514.00 | XLON | 1124369 | |
12-Apr-2018 | 13:13:24 | 841 | 1514.00 | XLON | 1123036 | |
12-Apr-2018 | 13:12:39 | 676 | 1514.50 | XLON | 1122047 | |
12-Apr-2018 | 13:12:39 | 665 | 1514.50 | XLON | 1122049 | |
12-Apr-2018 | 13:05:31 | 617 | 1513.00 | XLON | 1113428 | |
12-Apr-2018 | 13:02:15 | 534 | 1513.00 | XLON | 1109905 | |
12-Apr-2018 | 13:02:15 | 80 | 1513.00 | XLON | 1109903 | |
12-Apr-2018 | 12:58:17 | 734 | 1513.00 | XLON | 1105427 | |
12-Apr-2018 | 12:54:55 | 734 | 1512.50 | XLON | 1101724 | |
12-Apr-2018 | 12:52:18 | 34 | 1513.00 | XLON | 1099056 | |
12-Apr-2018 | 12:51:45 | 589 | 1513.00 | XLON | 1098530 | |
12-Apr-2018 | 12:50:31 | 672 | 1514.00 | XLON | 1097378 | |
12-Apr-2018 | 12:49:42 | 668 | 1514.50 | XLON | 1096232 | |
12-Apr-2018 | 12:47:00 | 14 | 1515.00 | XLON | 1093116 | |
12-Apr-2018 | 12:47:00 | 652 | 1515.00 | XLON | 1093114 | |
12-Apr-2018 | 12:42:45 | 576 | 1515.00 | XLON | 1088650 | |
12-Apr-2018 | 12:42:45 | 48 | 1515.00 | XLON | 1088648 | |
12-Apr-2018 | 12:40:58 | 613 | 1515.50 | XLON | 1086862 | |
12-Apr-2018 | 12:36:35 | 681 | 1516.00 | XLON | 1082208 | |
12-Apr-2018 | 12:35:08 | 589 | 1517.00 | XLON | 1080638 | |
12-Apr-2018 | 12:32:36 | 629 | 1517.00 | XLON | 1078285 | |
12-Apr-2018 | 12:32:36 | 54 | 1517.00 | XLON | 1078287 | |
12-Apr-2018 | 12:31:50 | 623 | 1517.00 | XLON | 1077445 | |
12-Apr-2018 | 12:31:14 | 718 | 1517.50 | XLON | 1077008 | |
12-Apr-2018 | 12:30:07 | 632 | 1518.00 | XLON | 1075608 | |
12-Apr-2018 | 12:28:56 | 399 | 1517.00 | XLON | 1073853 | |
12-Apr-2018 | 12:25:20 | 100 | 1516.50 | XLON | 1070659 | |
12-Apr-2018 | 12:25:13 | 214 | 1516.50 | XLON | 1070519 | |
12-Apr-2018 | 12:23:55 | 684 | 1516.50 | XLON | 1069360 | |
12-Apr-2018 | 12:16:44 | 643 | 1518.00 | XLON | 1062937 | |
12-Apr-2018 | 12:16:44 | 23 | 1518.00 | XLON | 1062939 | |
12-Apr-2018 | 12:12:53 | 714 | 1518.50 | XLON | 1059711 | |
12-Apr-2018 | 12:11:35 | 174 | 1518.00 | XLON | 1058576 | |
12-Apr-2018 | 12:11:35 | 463 | 1518.00 | XLON | 1058574 | |
12-Apr-2018 | 12:09:28 | 610 | 1518.00 | XLON | 1056834 | |
12-Apr-2018 | 12:03:40 | 721 | 1517.50 | XLON | 1051682 | |
12-Apr-2018 | 12:02:10 | 609 | 1518.00 | XLON | 1050551 | |
12-Apr-2018 | 12:01:11 | 669 | 1518.50 | XLON | 1049788 | |
12-Apr-2018 | 11:57:08 | 551 | 1518.50 | XLON | 1046741 | |
12-Apr-2018 | 11:57:08 | 145 | 1518.50 | XLON | 1046743 | |
12-Apr-2018 | 11:54:53 | 453 | 1518.50 | XLON | 1044716 | |
12-Apr-2018 | 11:54:53 | 209 | 1518.50 | XLON | 1044714 | |
12-Apr-2018 | 11:52:54 | 362 | 1517.00 | XLON | 1042617 | |
12-Apr-2018 | 11:50:43 | 537 | 1517.50 | XLON | 1040374 | |
12-Apr-2018 | 11:50:43 | 143 | 1517.50 | XLON | 1040372 | |
12-Apr-2018 | 11:50:34 | 436 | 1517.50 | XLON | 1040131 | |
12-Apr-2018 | 11:49:44 | 349 | 1517.50 | XLON | 1038928 | |
12-Apr-2018 | 11:49:44 | 48 | 1517.50 | XLON | 1038926 | |
12-Apr-2018 | 11:48:41 | 599 | 1517.50 | XLON | 1038033 | |
12-Apr-2018 | 11:44:15 | 407 | 1517.50 | XLON | 1034479 | |
12-Apr-2018 | 11:44:15 | 189 | 1517.50 | XLON | 1034483 | |
12-Apr-2018 | 11:44:15 | 31 | 1517.50 | XLON | 1034481 | |
12-Apr-2018 | 11:40:57 | 663 | 1518.50 | XLON | 1031837 | |
12-Apr-2018 | 11:40:57 | 247 | 1518.50 | XLON | 1031835 | |
12-Apr-2018 | 11:40:57 | 551 | 1518.50 | XLON | 1031833 | |
12-Apr-2018 | 11:33:44 | 649 | 1519.00 | XLON | 1026089 | |
12-Apr-2018 | 11:32:39 | 811 | 1519.50 | XLON | 1025257 | |
12-Apr-2018 | 11:31:53 | 636 | 1520.00 | XLON | 1024551 | |
12-Apr-2018 | 11:30:40 | 1,025 | 1520.00 | XLON | 1023439 | |
12-Apr-2018 | 11:30:40 | 609 | 1520.00 | XLON | 1023441 | |
12-Apr-2018 | 11:18:40 | 709 | 1519.00 | XLON | 1013180 | |
12-Apr-2018 | 11:17:22 | 618 | 1519.00 | XLON | 1012292 | |
12-Apr-2018 | 11:13:40 | 665 | 1518.50 | XLON | 1009452 | |
12-Apr-2018 | 11:13:40 | 28 | 1518.50 | XLON | 1009450 | |
12-Apr-2018 | 11:13:40 | 90 | 1518.50 | XLON | 1009448 | |
12-Apr-2018 | 11:13:40 | 406 | 1518.50 | XLON | 1009446 | |
12-Apr-2018 | 11:10:58 | 100 | 1518.50 | XLON | 1007722 | |
12-Apr-2018 | 11:10:39 | 536 | 1519.00 | XLON | 1007497 | |
12-Apr-2018 | 11:10:39 | 188 | 1519.00 | XLON | 1007495 | |
12-Apr-2018 | 11:09:03 | 753 | 1519.50 | XLON | 1006367 | |
12-Apr-2018 | 11:05:38 | 716 | 1518.50 | XLON | 1003611 | |
12-Apr-2018 | 11:04:19 | 1,010 | 1519.00 | XLON | 1002628 | |
12-Apr-2018 | 11:04:19 | 634 | 1519.50 | XLON | 1002618 | |
12-Apr-2018 | 11:04:19 | 711 | 1519.50 | XLON | 1002616 | |
12-Apr-2018 | 11:04:19 | 1,450 | 1519.50 | XLON | 1002614 | |
12-Apr-2018 | 10:54:20 | 628 | 1520.00 | XLON | 993469 | |
12-Apr-2018 | 10:51:21 | 629 | 1520.00 | XLON | 990865 | |
12-Apr-2018 | 10:51:21 | 1 | 1520.00 | XLON | 990863 | |
12-Apr-2018 | 10:49:56 | 663 | 1520.00 | XLON | 989590 | |
12-Apr-2018 | 10:47:02 | 592 | 1519.00 | XLON | 987177 | |
12-Apr-2018 | 10:44:02 | 730 | 1519.50 | XLON | 984962 | |
12-Apr-2018 | 10:43:59 | 596 | 1520.00 | XLON | 984813 | |
12-Apr-2018 | 10:36:18 | 617 | 1520.00 | XLON | 977906 | |
12-Apr-2018 | 10:36:18 | 66 | 1520.00 | XLON | 977904 | |
12-Apr-2018 | 10:31:56 | 716 | 1520.50 | XLON | 973357 | |
12-Apr-2018 | 10:31:10 | 689 | 1521.50 | XLON | 972586 | |
12-Apr-2018 | 10:28:05 | 610 | 1521.00 | XLON | 968411 | |
12-Apr-2018 | 10:24:36 | 633 | 1520.50 | XLON | 965232 | |
12-Apr-2018 | 10:21:02 | 698 | 1520.00 | XLON | 962239 | |
12-Apr-2018 | 10:21:02 | 142 | 1520.00 | XLON | 962200 | |
12-Apr-2018 | 10:21:02 | 522 | 1520.00 | XLON | 962198 | |
12-Apr-2018 | 10:13:23 | 43 | 1518.50 | XLON | 954567 | |
12-Apr-2018 | 10:13:23 | 635 | 1518.50 | XLON | 954565 | |
12-Apr-2018 | 10:12:30 | 607 | 1519.00 | XLON | 953668 | |
12-Apr-2018 | 10:08:49 | 690 | 1520.00 | XLON | 950381 | |
12-Apr-2018 | 10:05:44 | 241 | 1520.50 | XLON | 947566 | |
12-Apr-2018 | 10:05:44 | 482 | 1520.50 | XLON | 947564 | |
12-Apr-2018 | 10:02:21 | 594 | 1521.00 | XLON | 944107 | |
12-Apr-2018 | 10:01:44 | 659 | 1521.00 | XLON | 943472 | |
12-Apr-2018 | 09:58:18 | 602 | 1521.50 | XLON | 939303 | |
12-Apr-2018 | 09:56:26 | 593 | 1521.50 | XLON | 936033 | |
12-Apr-2018 | 09:53:12 | 591 | 1521.50 | XLON | 929879 | |
12-Apr-2018 | 09:51:04 | 635 | 1523.00 | XLON | 925042 | |
12-Apr-2018 | 09:47:45 | 676 | 1524.00 | XLON | 920020 | |
12-Apr-2018 | 09:45:17 | 607 | 1524.50 | XLON | 916041 | |
12-Apr-2018 | 09:42:34 | 481 | 1524.50 | XLON | 911764 | |
12-Apr-2018 | 09:42:34 | 224 | 1524.50 | XLON | 911762 | |
12-Apr-2018 | 09:41:47 | 173 | 1525.00 | XLON | 910733 | |
12-Apr-2018 | 09:41:47 | 613 | 1525.00 | XLON | 910737 | |
12-Apr-2018 | 09:39:33 | 738 | 1525.50 | XLON | 908011 | |
12-Apr-2018 | 09:35:14 | 171 | 1526.00 | XLON | 900341 | |
12-Apr-2018 | 09:35:14 | 500 | 1526.00 | XLON | 900339 | |
12-Apr-2018 | 09:35:14 | 64 | 1526.00 | XLON | 900337 | |
12-Apr-2018 | 09:26:37 | 649 | 1525.50 | XLON | 887874 | |
12-Apr-2018 | 09:23:22 | 689 | 1525.50 | XLON | 883612 | |
12-Apr-2018 | 09:18:26 | 726 | 1524.50 | XLON | 876577 | |
12-Apr-2018 | 09:13:57 | 696 | 1525.50 | XLON | 870018 | |
12-Apr-2018 | 09:09:16 | 255 | 1526.50 | XLON | 864199 | |
12-Apr-2018 | 09:09:12 | 398 | 1526.50 | XLON | 864101 | |
12-Apr-2018 | 09:08:53 | 786 | 1527.00 | XLON | 863588 | |
12-Apr-2018 | 09:08:53 | 691 | 1527.50 | XLON | 863586 | |
12-Apr-2018 | 09:08:53 | 715 | 1527.50 | XLON | 863584 | |
12-Apr-2018 | 09:01:02 | 280 | 1526.00 | XLON | 849093 | |
12-Apr-2018 | 09:01:02 | 469 | 1526.00 | XLON | 849091 | |
12-Apr-2018 | 08:59:43 | 861 | 1525.50 | XLON | 846799 | |
12-Apr-2018 | 08:52:07 | 332 | 1523.50 | XLON | 833563 | |
12-Apr-2018 | 08:48:25 | 270 | 1523.50 | XLON | 826951 | |
12-Apr-2018 | 08:45:51 | 281 | 1524.50 | XLON | 822010 | |
12-Apr-2018 | 08:45:51 | 447 | 1524.50 | XLON | 822008 | |
12-Apr-2018 | 08:39:08 | 407 | 1525.00 | XLON | 809785 | |
12-Apr-2018 | 08:39:08 | 260 | 1525.00 | XLON | 809783 | |
12-Apr-2018 | 08:36:54 | 611 | 1525.00 | XLON | 805421 | |
12-Apr-2018 | 08:36:54 | 56 | 1525.00 | XLON | 805419 | |
12-Apr-2018 | 08:32:51 | 446 | 1525.00 | XLON | 798513 | |
12-Apr-2018 | 08:32:51 | 283 | 1525.00 | XLON | 798511 | |
12-Apr-2018 | 08:32:50 | 597 | 1525.50 | XLON | 798495 | |
12-Apr-2018 | 08:32:50 | 52 | 1525.50 | XLON | 798493 | |
12-Apr-2018 | 08:32:50 | 51 | 1525.50 | XLON | 798497 | |
12-Apr-2018 | 08:29:46 | 876 | 1525.50 | XLON | 790700 | |
12-Apr-2018 | 08:27:20 | 821 | 1525.00 | XLON | 780532 | |
12-Apr-2018 | 08:24:43 | 728 | 1523.50 | XLON | 769483 | |
12-Apr-2018 | 08:21:50 | 798 | 1523.50 | XLON | 764276 | |
12-Apr-2018 | 08:21:50 | 702 | 1524.00 | XLON | 764263 | |
12-Apr-2018 | 08:13:12 | 434 | 1524.00 | XLON | 750157 | |
12-Apr-2018 | 08:13:12 | 166 | 1524.00 | XLON | 750155 | |
12-Apr-2018 | 08:12:44 | 674 | 1525.00 | XLON | 749038 | |
12-Apr-2018 | 08:09:59 | 656 | 1525.00 | XLON | 744478 | |
12-Apr-2018 | 08:08:57 | 658 | 1525.00 | XLON | 742378 | |
12-Apr-2018 | 08:06:04 | 625 | 1525.00 | XLON | 735767 | |
12-Apr-2018 | 08:03:08 | 336 | 1524.00 | XLON | 731053 | |
12-Apr-2018 | 08:03:08 | 347 | 1524.00 | XLON | 731051 | |
12-Apr-2018 | 08:01:09 | 637 | 1524.00 | XLON | 727473 | |
12-Apr-2018 | 08:01:09 | 67 | 1524.00 | XLON | 727471 | |
12-Apr-2018 | 08:00:00 | 479 | 1524.50 | XLON | 725667 | |
12-Apr-2018 | 08:00:00 | 110 | 1524.50 | XLON | 725665 | |
12-Apr-2018 | 07:58:20 | 732 | 1524.00 | XLON | 721125 | |
12-Apr-2018 | 07:58:20 | 625 | 1524.50 | XLON | 721111 | |
12-Apr-2018 | 07:55:56 | 103 | 1524.50 | XLON | 715770 | |
12-Apr-2018 | 07:55:56 | 728 | 1524.50 | XLON | 715768 | |
12-Apr-2018 | 07:55:53 | 1,090 | 1525.00 | XLON | 715674 | |
12-Apr-2018 | 07:55:23 | 957 | 1525.50 | XLON | 714550 | |
12-Apr-2018 | 07:55:23 | 43 | 1525.50 | XLON | 714548 | |
12-Apr-2018 | 07:51:27 | 663 | 1526.00 | XLON | 706424 | |
12-Apr-2018 | 07:51:27 | 632 | 1526.00 | XLON | 706422 | |
12-Apr-2018 | 07:51:27 | 1,375 | 1526.00 | XLON | 706420 | |
12-Apr-2018 | 07:43:06 | 1,343 | 1525.00 | XLON | 689501 | |
12-Apr-2018 | 07:43:06 | 172 | 1525.00 | XLON | 689503 | |
12-Apr-2018 | 07:38:36 | 650 | 1523.00 | XLON | 680504 | |
12-Apr-2018 | 07:38:36 | 599 | 1523.00 | XLON | 680502 | |
12-Apr-2018 | 07:37:13 | 350 | 1523.00 | XLON | 677930 | |
12-Apr-2018 | 07:37:13 | 200 | 1523.00 | XLON | 677928 | |
12-Apr-2018 | 07:37:13 | 75 | 1523.00 | XLON | 677926 | |
12-Apr-2018 | 07:34:47 | 1 | 1523.00 | XLON | 673488 | |
12-Apr-2018 | 07:34:47 | 587 | 1523.00 | XLON | 673486 | |
12-Apr-2018 | 07:30:50 | 712 | 1522.50 | XLON | 665589 | |
12-Apr-2018 | 07:29:23 | 571 | 1522.50 | XLON | 663333 | |
12-Apr-2018 | 07:29:23 | 119 | 1522.50 | XLON | 663335 | |
12-Apr-2018 | 07:27:44 | 391 | 1523.00 | XLON | 660648 | |
12-Apr-2018 | 07:27:44 | 275 | 1523.00 | XLON | 660646 | |
12-Apr-2018 | 07:24:18 | 730 | 1522.00 | XLON | 654939 | |
12-Apr-2018 | 07:21:24 | 664 | 1521.00 | XLON | 650348 | |
12-Apr-2018 | 07:21:06 | 680 | 1521.50 | XLON | 649860 | |
12-Apr-2018 | 07:18:07 | 683 | 1521.50 | XLON | 645304 | |
12-Apr-2018 | 07:16:01 | 323 | 1521.00 | XLON | 641812 | |
12-Apr-2018 | 07:15:54 | 286 | 1521.00 | XLON | 641605 | |
12-Apr-2018 | 07:14:37 | 689 | 1521.50 | XLON | 638867 | |
12-Apr-2018 | 07:14:32 | 666 | 1522.50 | XLON | 638719 | |
12-Apr-2018 | 07:07:39 | 703 | 1522.50 | XLON | 626900 | |
12-Apr-2018 | 07:04:03 | 600 | 1523.50 | XLON | 620033 | |
12-Apr-2018 | 07:02:38 | 710 | 1526.50 | XLON | 617760 | |
12-Apr-2018 | 07:02:38 | 577 | 1527.00 | XLON | 617737 | |
12-Apr-2018 | 07:02:38 | 95 | 1527.00 | XLON | 617735 | |
12-Apr-2018 | 07:01:28 | 686 | 1527.00 | XLON | 615391 | |
12-Apr-2018 | 07:01:03 | 663 | 1529.50 | XLON | 614501 | |
12-Apr-2018 | 07:01:01 | 696 | 1530.00 | XLON | 614396 |
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: | 12 April 2018 |
Number of ordinary shares purchased: | 140,159 |
Volume weighted average price paid per share (€): | 17.3405 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
12-Apr-2018 | 15:28:12 | 660 | 17.27 | XAMS | 1436922 | |
12-Apr-2018 | 15:28:12 | 400 | 17.27 | XAMS | 1436918 | |
12-Apr-2018 | 15:28:12 | 380 | 17.27 | XAMS | 1436920 | |
12-Apr-2018 | 15:26:11 | 235 | 17.27 | XAMS | 1431970 | |
12-Apr-2018 | 15:26:11 | 400 | 17.27 | XAMS | 1431966 | |
12-Apr-2018 | 15:26:01 | 627 | 17.275 | XAMS | 1431290 | |
12-Apr-2018 | 15:25:43 | 127 | 17.28 | XAMS | 1430436 | |
12-Apr-2018 | 15:25:43 | 500 | 17.28 | XAMS | 1430434 | |
12-Apr-2018 | 15:24:15 | 576 | 17.275 | XAMS | 1426327 | |
12-Apr-2018 | 15:24:15 | 45 | 17.275 | XAMS | 1426325 | |
12-Apr-2018 | 15:22:30 | 338 | 17.265 | XAMS | 1420535 | |
12-Apr-2018 | 15:21:42 | 124 | 17.27 | XAMS | 1417890 | |
12-Apr-2018 | 15:21:42 | 400 | 17.27 | XAMS | 1417892 | |
12-Apr-2018 | 15:21:42 | 50 | 17.27 | XAMS | 1417894 | |
12-Apr-2018 | 15:21:14 | 614 | 17.275 | XAMS | 1416478 | |
12-Apr-2018 | 15:19:19 | 577 | 17.28 | XAMS | 1409828 | |
12-Apr-2018 | 15:19:05 | 638 | 17.285 | XAMS | 1409158 | |
12-Apr-2018 | 15:16:58 | 562 | 17.29 | XAMS | 1402790 | |
12-Apr-2018 | 15:16:45 | 693 | 17.295 | XAMS | 1402042 | |
12-Apr-2018 | 15:15:16 | 585 | 17.295 | XAMS | 1397478 | |
12-Apr-2018 | 15:13:20 | 349 | 17.295 | XAMS | 1392193 | |
12-Apr-2018 | 15:13:20 | 31 | 17.295 | XAMS | 1392195 | |
12-Apr-2018 | 15:13:20 | 658 | 17.295 | XAMS | 1392197 | |
12-Apr-2018 | 15:13:11 | 290 | 17.3 | XAMS | 1391870 | |
12-Apr-2018 | 15:13:11 | 188 | 17.3 | XAMS | 1391868 | |
12-Apr-2018 | 15:13:11 | 349 | 17.3 | XAMS | 1391866 | |
12-Apr-2018 | 15:13:11 | 400 | 17.295 | XAMS | 1391864 | |
12-Apr-2018 | 15:13:11 | 78 | 17.295 | XAMS | 1391862 | |
12-Apr-2018 | 15:13:11 | 61 | 17.295 | XAMS | 1391860 | |
12-Apr-2018 | 15:06:46 | 19 | 17.275 | XAMS | 1375642 | |
12-Apr-2018 | 15:06:46 | 654 | 17.275 | XAMS | 1375644 | |
12-Apr-2018 | 15:05:20 | 265 | 17.285 | XAMS | 1371902 | |
12-Apr-2018 | 15:05:20 | 330 | 17.285 | XAMS | 1371900 | |
12-Apr-2018 | 15:05:20 | 609 | 17.285 | XAMS | 1371894 | |
12-Apr-2018 | 15:02:21 | 686 | 17.29 | XAMS | 1365439 | |
12-Apr-2018 | 15:01:43 | 682 | 17.295 | XAMS | 1363975 | |
12-Apr-2018 | 14:59:33 | 617 | 17.3 | XAMS | 1355640 | |
12-Apr-2018 | 14:57:41 | 688 | 17.29 | XAMS | 1351235 | |
12-Apr-2018 | 14:56:08 | 581 | 17.29 | XAMS | 1347722 | |
12-Apr-2018 | 14:55:32 | 614 | 17.295 | XAMS | 1346400 | |
12-Apr-2018 | 14:54:31 | 814 | 17.3 | XAMS | 1344257 | |
12-Apr-2018 | 14:54:02 | 777 | 17.305 | XAMS | 1343029 | |
12-Apr-2018 | 14:51:48 | 310 | 17.305 | XAMS | 1338544 | |
12-Apr-2018 | 14:51:48 | 617 | 17.305 | XAMS | 1338542 | |
12-Apr-2018 | 14:51:48 | 345 | 17.305 | XAMS | 1338540 | |
12-Apr-2018 | 14:46:13 | 636 | 17.3 | XAMS | 1324947 | |
12-Apr-2018 | 14:45:23 | 312 | 17.305 | XAMS | 1323133 | |
12-Apr-2018 | 14:45:23 | 679 | 17.305 | XAMS | 1323131 | |
12-Apr-2018 | 14:45:23 | 306 | 17.305 | XAMS | 1323135 | |
12-Apr-2018 | 14:43:07 | 671 | 17.305 | XAMS | 1318087 | |
12-Apr-2018 | 14:38:52 | 634 | 17.3 | XAMS | 1308165 | |
12-Apr-2018 | 14:37:51 | 577 | 17.3 | XAMS | 1305644 | |
12-Apr-2018 | 14:35:47 | 87 | 17.3 | XAMS | 1301093 | |
12-Apr-2018 | 14:35:47 | 500 | 17.3 | XAMS | 1301091 | |
12-Apr-2018 | 14:35:47 | 621 | 17.3 | XAMS | 1301086 | |
12-Apr-2018 | 14:33:38 | 667 | 17.305 | XAMS | 1296361 | |
12-Apr-2018 | 14:32:59 | 727 | 17.31 | XAMS | 1294547 | |
12-Apr-2018 | 14:31:06 | 645 | 17.305 | XAMS | 1290509 | |
12-Apr-2018 | 14:27:06 | 584 | 17.31 | XAMS | 1281202 | |
12-Apr-2018 | 14:27:06 | 619 | 17.315 | XAMS | 1281159 | |
12-Apr-2018 | 14:27:06 | 618 | 17.315 | XAMS | 1281157 | |
12-Apr-2018 | 14:25:23 | 349 | 17.32 | XAMS | 1277419 | |
12-Apr-2018 | 14:25:23 | 301 | 17.32 | XAMS | 1277417 | |
12-Apr-2018 | 14:23:10 | 551 | 17.32 | XAMS | 1271343 | |
12-Apr-2018 | 14:23:10 | 94 | 17.32 | XAMS | 1271341 | |
12-Apr-2018 | 14:21:27 | 601 | 17.32 | XAMS | 1267158 | |
12-Apr-2018 | 14:21:27 | 79 | 17.32 | XAMS | 1267156 | |
12-Apr-2018 | 14:21:27 | 500 | 17.32 | XAMS | 1267126 | |
12-Apr-2018 | 14:21:27 | 400 | 17.32 | XAMS | 1267124 | |
12-Apr-2018 | 14:21:27 | 1314 | 17.32 | XAMS | 1267105 | |
12-Apr-2018 | 14:14:03 | 627 | 17.3 | XAMS | 1249449 | |
12-Apr-2018 | 14:11:58 | 618 | 17.295 | XAMS | 1245039 | |
12-Apr-2018 | 14:10:54 | 400 | 17.305 | XAMS | 1242313 | |
12-Apr-2018 | 14:10:54 | 726 | 17.305 | XAMS | 1242295 | |
12-Apr-2018 | 14:09:54 | 370 | 17.3 | XAMS | 1238969 | |
12-Apr-2018 | 14:09:54 | 327 | 17.3 | XAMS | 1238967 | |
12-Apr-2018 | 14:07:08 | 566 | 17.295 | XAMS | 1232770 | |
12-Apr-2018 | 14:05:37 | 273 | 17.29 | XAMS | 1229835 | |
12-Apr-2018 | 14:05:37 | 317 | 17.29 | XAMS | 1229837 | |
12-Apr-2018 | 14:02:38 | 611 | 17.29 | XAMS | 1223068 | |
12-Apr-2018 | 14:01:44 | 611 | 17.295 | XAMS | 1221095 | |
12-Apr-2018 | 14:00:02 | 626 | 17.29 | XAMS | 1217626 | |
12-Apr-2018 | 13:59:13 | 666 | 17.295 | XAMS | 1215499 | |
12-Apr-2018 | 13:57:09 | 19 | 17.295 | XAMS | 1211444 | |
12-Apr-2018 | 13:55:56 | 634 | 17.295 | XAMS | 1208489 | |
12-Apr-2018 | 13:53:31 | 443 | 17.295 | XAMS | 1202354 | |
12-Apr-2018 | 13:53:31 | 117 | 17.295 | XAMS | 1202352 | |
12-Apr-2018 | 13:51:44 | 638 | 17.305 | XAMS | 1198005 | |
12-Apr-2018 | 13:50:00 | 28 | 17.31 | XAMS | 1193353 | |
12-Apr-2018 | 13:50:00 | 568 | 17.31 | XAMS | 1193351 | |
12-Apr-2018 | 13:48:49 | 599 | 17.305 | XAMS | 1190756 | |
12-Apr-2018 | 13:46:47 | 631 | 17.305 | XAMS | 1186062 | |
12-Apr-2018 | 13:43:07 | 593 | 17.305 | XAMS | 1177354 | |
12-Apr-2018 | 13:42:42 | 505 | 17.31 | XAMS | 1176443 | |
12-Apr-2018 | 13:42:42 | 131 | 17.31 | XAMS | 1176441 | |
12-Apr-2018 | 13:38:11 | 586 | 17.295 | XAMS | 1166245 | |
12-Apr-2018 | 13:38:08 | 105 | 17.295 | XAMS | 1166141 | |
12-Apr-2018 | 13:36:19 | 30 | 17.315 | XAMS | 1162414 | |
12-Apr-2018 | 13:36:19 | 600 | 17.315 | XAMS | 1162412 | |
12-Apr-2018 | 13:36:19 | 631 | 17.315 | XAMS | 1162395 | |
12-Apr-2018 | 13:34:58 | 237 | 17.315 | XAMS | 1159381 | |
12-Apr-2018 | 13:34:58 | 415 | 17.315 | XAMS | 1159379 | |
12-Apr-2018 | 13:33:29 | 24 | 17.305 | XAMS | 1155493 | |
12-Apr-2018 | 13:32:50 | 334 | 17.305 | XAMS | 1154243 | |
12-Apr-2018 | 13:32:35 | 131 | 17.305 | XAMS | 1153701 | |
12-Apr-2018 | 13:31:04 | 629 | 17.31 | XAMS | 1149971 | |
12-Apr-2018 | 13:29:41 | 352 | 17.315 | XAMS | 1144760 | |
12-Apr-2018 | 13:29:36 | 260 | 17.315 | XAMS | 1144652 | |
12-Apr-2018 | 13:29:26 | 222 | 17.32 | XAMS | 1144427 | |
12-Apr-2018 | 13:29:26 | 274 | 17.32 | XAMS | 1144425 | |
12-Apr-2018 | 13:29:26 | 133 | 17.32 | XAMS | 1144423 | |
12-Apr-2018 | 13:25:28 | 635 | 17.325 | XAMS | 1138724 | |
12-Apr-2018 | 13:24:28 | 620 | 17.335 | XAMS | 1137193 | |
12-Apr-2018 | 13:21:45 | 400 | 17.335 | XAMS | 1133091 | |
12-Apr-2018 | 13:21:45 | 94 | 17.335 | XAMS | 1133089 | |
12-Apr-2018 | 13:21:45 | 172 | 17.335 | XAMS | 1133093 | |
12-Apr-2018 | 13:20:42 | 658 | 17.34 | XAMS | 1131944 | |
12-Apr-2018 | 13:18:47 | 613 | 17.34 | XAMS | 1129212 | |
12-Apr-2018 | 13:18:47 | 622 | 17.345 | XAMS | 1129210 | |
12-Apr-2018 | 13:13:49 | 693 | 17.34 | XAMS | 1123512 | |
12-Apr-2018 | 13:12:35 | 319 | 17.345 | XAMS | 1121936 | |
12-Apr-2018 | 13:12:35 | 367 | 17.345 | XAMS | 1121934 | |
12-Apr-2018 | 13:11:33 | 683 | 17.345 | XAMS | 1120795 | |
12-Apr-2018 | 13:08:59 | 573 | 17.345 | XAMS | 1118246 | |
12-Apr-2018 | 13:05:31 | 564 | 17.33 | XAMS | 1113430 | |
12-Apr-2018 | 13:05:31 | 115 | 17.33 | XAMS | 1113432 | |
12-Apr-2018 | 13:04:09 | 701 | 17.33 | XAMS | 1112023 | |
12-Apr-2018 | 12:57:27 | 242 | 17.325 | XAMS | 1104247 | |
12-Apr-2018 | 12:57:27 | 400 | 17.325 | XAMS | 1104245 | |
12-Apr-2018 | 12:54:56 | 563 | 17.32 | XAMS | 1101751 | |
12-Apr-2018 | 12:51:09 | 576 | 17.34 | XAMS | 1097946 | |
12-Apr-2018 | 12:49:56 | 597 | 17.345 | XAMS | 1096640 | |
12-Apr-2018 | 12:49:50 | 606 | 17.35 | XAMS | 1096306 | |
12-Apr-2018 | 12:49:11 | 688 | 17.35 | XAMS | 1095737 | |
12-Apr-2018 | 12:42:45 | 686 | 17.35 | XAMS | 1088652 | |
12-Apr-2018 | 12:40:58 | 591 | 17.35 | XAMS | 1086864 | |
12-Apr-2018 | 12:38:44 | 562 | 17.35 | XAMS | 1084324 | |
12-Apr-2018 | 12:36:31 | 493 | 17.36 | XAMS | 1082091 | |
12-Apr-2018 | 12:36:31 | 130 | 17.36 | XAMS | 1082089 | |
12-Apr-2018 | 12:36:31 | 578 | 17.36 | XAMS | 1082087 | |
12-Apr-2018 | 12:35:08 | 651 | 17.365 | XAMS | 1080640 | |
12-Apr-2018 | 12:32:36 | 639 | 17.365 | XAMS | 1078331 | |
12-Apr-2018 | 12:31:09 | 701 | 17.37 | XAMS | 1076899 | |
12-Apr-2018 | 12:30:07 | 833 | 17.375 | XAMS | 1075610 | |
12-Apr-2018 | 12:28:56 | 659 | 17.375 | XAMS | 1073855 | |
12-Apr-2018 | 12:18:59 | 183 | 17.37 | XAMS | 1064924 | |
12-Apr-2018 | 12:18:59 | 400 | 17.37 | XAMS | 1064922 | |
12-Apr-2018 | 12:18:59 | 658 | 17.37 | XAMS | 1064919 | |
12-Apr-2018 | 12:12:37 | 581 | 17.37 | XAMS | 1059467 | |
12-Apr-2018 | 12:11:35 | 584 | 17.37 | XAMS | 1058572 | |
12-Apr-2018 | 12:06:48 | 400 | 17.365 | XAMS | 1054380 | |
12-Apr-2018 | 12:06:48 | 292 | 17.365 | XAMS | 1054382 | |
12-Apr-2018 | 12:05:25 | 689 | 17.365 | XAMS | 1053398 | |
12-Apr-2018 | 12:04:09 | 319 | 17.365 | XAMS | 1052111 | |
12-Apr-2018 | 12:04:09 | 344 | 17.365 | XAMS | 1052109 | |
12-Apr-2018 | 12:03:39 | 1039 | 17.37 | XAMS | 1051661 | |
12-Apr-2018 | 12:03:04 | 543 | 17.375 | XAMS | 1051285 | |
12-Apr-2018 | 12:03:04 | 400 | 17.375 | XAMS | 1051283 | |
12-Apr-2018 | 12:03:04 | 144 | 17.375 | XAMS | 1051281 | |
12-Apr-2018 | 12:01:11 | 1116 | 17.38 | XAMS | 1049790 | |
12-Apr-2018 | 11:56:50 | 1440 | 17.38 | XAMS | 1046508 | |
12-Apr-2018 | 11:56:50 | 423 | 17.38 | XAMS | 1046506 | |
12-Apr-2018 | 11:44:15 | 581 | 17.345 | XAMS | 1034477 | |
12-Apr-2018 | 11:41:25 | 303 | 17.345 | XAMS | 1032375 | |
12-Apr-2018 | 11:41:25 | 346 | 17.345 | XAMS | 1032373 | |
12-Apr-2018 | 11:41:10 | 561 | 17.35 | XAMS | 1032099 | |
12-Apr-2018 | 11:38:03 | 167 | 17.34 | XAMS | 1029314 | |
12-Apr-2018 | 11:38:03 | 397 | 17.34 | XAMS | 1029312 | |
12-Apr-2018 | 11:38:03 | 52 | 17.34 | XAMS | 1029310 | |
12-Apr-2018 | 11:32:15 | 673 | 17.35 | XAMS | 1024883 | |
12-Apr-2018 | 11:32:15 | 18 | 17.35 | XAMS | 1024885 | |
12-Apr-2018 | 11:29:59 | 400 | 17.35 | XAMS | 1022524 | |
12-Apr-2018 | 11:29:59 | 250 | 17.35 | XAMS | 1022522 | |
12-Apr-2018 | 11:29:59 | 642 | 17.35 | XAMS | 1022514 | |
12-Apr-2018 | 11:29:04 | 571 | 17.35 | XAMS | 1021612 | |
12-Apr-2018 | 11:22:21 | 737 | 17.35 | XAMS | 1016517 | |
12-Apr-2018 | 11:17:22 | 590 | 17.335 | XAMS | 1012294 | |
12-Apr-2018 | 11:13:40 | 542 | 17.33 | XAMS | 1009456 | |
12-Apr-2018 | 11:13:40 | 95 | 17.33 | XAMS | 1009454 | |
12-Apr-2018 | 11:10:39 | 661 | 17.335 | XAMS | 1007493 | |
12-Apr-2018 | 11:09:03 | 656 | 17.345 | XAMS | 1006371 | |
12-Apr-2018 | 11:04:19 | 587 | 17.345 | XAMS | 1002630 | |
12-Apr-2018 | 11:04:19 | 75 | 17.35 | XAMS | 1002622 | |
12-Apr-2018 | 11:04:19 | 592 | 17.35 | XAMS | 1002620 | |
12-Apr-2018 | 11:03:18 | 656 | 17.35 | XAMS | 1001777 | |
12-Apr-2018 | 11:01:40 | 570 | 17.35 | XAMS | 999613 | |
12-Apr-2018 | 11:00:32 | 514 | 17.355 | XAMS | 998977 | |
12-Apr-2018 | 11:00:32 | 100 | 17.355 | XAMS | 998975 | |
12-Apr-2018 | 10:55:20 | 245 | 17.355 | XAMS | 994292 | |
12-Apr-2018 | 10:55:20 | 492 | 17.355 | XAMS | 994294 | |
12-Apr-2018 | 10:55:20 | 90 | 17.355 | XAMS | 994296 | |
12-Apr-2018 | 10:51:21 | 580 | 17.36 | XAMS | 990861 | |
12-Apr-2018 | 10:49:04 | 357 | 17.355 | XAMS | 988832 | |
12-Apr-2018 | 10:44:02 | 101 | 17.355 | XAMS | 984960 | |
12-Apr-2018 | 10:44:02 | 466 | 17.355 | XAMS | 984958 | |
12-Apr-2018 | 10:44:02 | 87 | 17.355 | XAMS | 984956 | |
12-Apr-2018 | 10:43:59 | 358 | 17.36 | XAMS | 984817 | |
12-Apr-2018 | 10:43:59 | 270 | 17.36 | XAMS | 984815 | |
12-Apr-2018 | 10:36:35 | 616 | 17.355 | XAMS | 978319 | |
12-Apr-2018 | 10:34:29 | 51 | 17.36 | XAMS | 976076 | |
12-Apr-2018 | 10:34:29 | 498 | 17.36 | XAMS | 976074 | |
12-Apr-2018 | 10:34:29 | 28 | 17.36 | XAMS | 976072 | |
12-Apr-2018 | 10:32:25 | 562 | 17.365 | XAMS | 973803 | |
12-Apr-2018 | 10:31:25 | 691 | 17.37 | XAMS | 972742 | |
12-Apr-2018 | 10:31:10 | 511 | 17.375 | XAMS | 972543 | |
12-Apr-2018 | 10:31:10 | 183 | 17.375 | XAMS | 972541 | |
12-Apr-2018 | 10:31:10 | 644 | 17.375 | XAMS | 972539 | |
12-Apr-2018 | 10:21:02 | 59 | 17.345 | XAMS | 962234 | |
12-Apr-2018 | 10:21:02 | 509 | 17.345 | XAMS | 962236 | |
12-Apr-2018 | 10:18:28 | 623 | 17.325 | XAMS | 958461 | |
12-Apr-2018 | 10:16:06 | 326 | 17.325 | XAMS | 956816 | |
12-Apr-2018 | 10:16:06 | 254 | 17.325 | XAMS | 956814 | |
12-Apr-2018 | 10:12:20 | 619 | 17.34 | XAMS | 953521 | |
12-Apr-2018 | 10:09:26 | 572 | 17.34 | XAMS | 950980 | |
12-Apr-2018 | 10:05:44 | 648 | 17.35 | XAMS | 947515 | |
12-Apr-2018 | 10:01:44 | 603 | 17.355 | XAMS | 943470 | |
12-Apr-2018 | 09:58:23 | 658 | 17.35 | XAMS | 939548 | |
12-Apr-2018 | 09:58:23 | 581 | 17.35 | XAMS | 939538 | |
12-Apr-2018 | 09:53:48 | 46 | 17.335 | XAMS | 931064 | |
12-Apr-2018 | 09:53:23 | 586 | 17.335 | XAMS | 930337 | |
12-Apr-2018 | 09:52:03 | 293 | 17.345 | XAMS | 927379 | |
12-Apr-2018 | 09:51:57 | 278 | 17.345 | XAMS | 927180 | |
12-Apr-2018 | 09:51:10 | 634 | 17.36 | XAMS | 925303 | |
12-Apr-2018 | 09:47:50 | 668 | 17.37 | XAMS | 920096 | |
12-Apr-2018 | 09:45:17 | 171 | 17.375 | XAMS | 916045 | |
12-Apr-2018 | 09:45:17 | 400 | 17.375 | XAMS | 916043 | |
12-Apr-2018 | 09:43:06 | 652 | 17.38 | XAMS | 912654 | |
12-Apr-2018 | 09:42:34 | 794 | 17.385 | XAMS | 911760 | |
12-Apr-2018 | 09:41:46 | 396 | 17.39 | XAMS | 910697 | |
12-Apr-2018 | 09:41:46 | 295 | 17.39 | XAMS | 910699 | |
12-Apr-2018 | 09:36:45 | 823 | 17.39 | XAMS | 902631 | |
12-Apr-2018 | 09:35:14 | 71 | 17.395 | XAMS | 900335 | |
12-Apr-2018 | 09:35:14 | 662 | 17.395 | XAMS | 900333 | |
12-Apr-2018 | 09:25:55 | 215 | 17.39 | XAMS | 886958 | |
12-Apr-2018 | 09:25:55 | 482 | 17.39 | XAMS | 886956 | |
12-Apr-2018 | 09:17:23 | 698 | 17.385 | XAMS | 874982 | |
12-Apr-2018 | 09:12:32 | 649 | 17.39 | XAMS | 868506 | |
12-Apr-2018 | 09:12:14 | 694 | 17.395 | XAMS | 868164 | |
12-Apr-2018 | 09:12:02 | 691 | 17.4 | XAMS | 867972 | |
12-Apr-2018 | 09:08:53 | 106 | 17.405 | XAMS | 863596 | |
12-Apr-2018 | 09:08:53 | 467 | 17.405 | XAMS | 863594 | |
12-Apr-2018 | 09:08:53 | 207 | 17.405 | XAMS | 863592 | |
12-Apr-2018 | 09:08:53 | 488 | 17.405 | XAMS | 863590 | |
12-Apr-2018 | 09:05:04 | 365 | 17.39 | XAMS | 858412 | |
12-Apr-2018 | 09:05:04 | 250 | 17.39 | XAMS | 858410 | |
12-Apr-2018 | 09:01:01 | 42 | 17.395 | XAMS | 849066 | |
12-Apr-2018 | 09:01:01 | 591 | 17.395 | XAMS | 849068 | |
12-Apr-2018 | 08:59:52 | 365 | 17.39 | XAMS | 847138 | |
12-Apr-2018 | 08:59:52 | 400 | 17.39 | XAMS | 847136 | |
12-Apr-2018 | 08:47:09 | 12 | 17.37 | XAMS | 824742 | |
12-Apr-2018 | 08:47:09 | 561 | 17.37 | XAMS | 824740 | |
12-Apr-2018 | 08:45:55 | 634 | 17.37 | XAMS | 822274 | |
12-Apr-2018 | 08:45:55 | 96 | 17.37 | XAMS | 822272 | |
12-Apr-2018 | 08:45:55 | 573 | 17.37 | XAMS | 822266 | |
12-Apr-2018 | 08:40:46 | 662 | 17.375 | XAMS | 812936 | |
12-Apr-2018 | 08:32:51 | 564 | 17.375 | XAMS | 798507 | |
12-Apr-2018 | 08:32:50 | 645 | 17.38 | XAMS | 798499 | |
12-Apr-2018 | 08:29:46 | 689 | 17.38 | XAMS | 790697 | |
12-Apr-2018 | 08:27:20 | 627 | 17.375 | XAMS | 780534 | |
12-Apr-2018 | 08:21:50 | 404 | 17.36 | XAMS | 764267 | |
12-Apr-2018 | 08:21:50 | 158 | 17.36 | XAMS | 764265 | |
12-Apr-2018 | 08:17:02 | 319 | 17.36 | XAMS | 756210 | |
12-Apr-2018 | 08:15:33 | 377 | 17.36 | XAMS | 754181 | |
12-Apr-2018 | 08:12:44 | 565 | 17.37 | XAMS | 748905 | |
12-Apr-2018 | 08:11:00 | 653 | 17.37 | XAMS | 746401 | |
12-Apr-2018 | 08:03:07 | 611 | 17.37 | XAMS | 731015 | |
12-Apr-2018 | 08:03:07 | 38 | 17.37 | XAMS | 731013 | |
12-Apr-2018 | 08:00:00 | 431 | 17.375 | XAMS | 725671 | |
12-Apr-2018 | 08:00:00 | 150 | 17.375 | XAMS | 725669 | |
12-Apr-2018 | 07:58:12 | 15 | 17.375 | XAMS | 720747 | |
12-Apr-2018 | 07:58:12 | 646 | 17.375 | XAMS | 720745 | |
12-Apr-2018 | 07:55:23 | 115 | 17.385 | XAMS | 714554 | |
12-Apr-2018 | 07:55:23 | 500 | 17.385 | XAMS | 714552 | |
12-Apr-2018 | 07:53:32 | 684 | 17.385 | XAMS | 710526 | |
12-Apr-2018 | 07:51:14 | 669 | 17.395 | XAMS | 706082 | |
12-Apr-2018 | 07:51:05 | 640 | 17.4 | XAMS | 705752 | |
12-Apr-2018 | 07:45:58 | 653 | 17.38 | XAMS | 695568 | |
12-Apr-2018 | 07:43:57 | 584 | 17.38 | XAMS | 691467 | |
12-Apr-2018 | 07:43:06 | 640 | 17.385 | XAMS | 689499 | |
12-Apr-2018 | 07:40:17 | 586 | 17.365 | XAMS | 683100 | |
12-Apr-2018 | 07:37:13 | 614 | 17.365 | XAMS | 677924 | |
12-Apr-2018 | 07:34:47 | 590 | 17.36 | XAMS | 673490 | |
12-Apr-2018 | 07:30:37 | 627 | 17.355 | XAMS | 665289 | |
12-Apr-2018 | 07:30:26 | 650 | 17.36 | XAMS | 665068 | |
12-Apr-2018 | 07:28:31 | 615 | 17.365 | XAMS | 662036 | |
12-Apr-2018 | 07:24:18 | 580 | 17.355 | XAMS | 654937 | |
12-Apr-2018 | 07:22:33 | 668 | 17.34 | XAMS | 652215 | |
12-Apr-2018 | 07:21:06 | 646 | 17.35 | XAMS | 649862 | |
12-Apr-2018 | 07:18:51 | 634 | 17.345 | XAMS | 646483 | |
12-Apr-2018 | 07:18:07 | 560 | 17.35 | XAMS | 645306 | |
12-Apr-2018 | 07:15:40 | 575 | 17.345 | XAMS | 641179 | |
12-Apr-2018 | 07:14:32 | 628 | 17.355 | XAMS | 638706 | |
12-Apr-2018 | 07:10:54 | 334 | 17.34 | XAMS | 632196 | |
12-Apr-2018 | 07:10:54 | 242 | 17.34 | XAMS | 632198 | |
12-Apr-2018 | 07:06:35 | 585 | 17.36 | XAMS | 625047 | |
12-Apr-2018 | 07:03:33 | 607 | 17.37 | XAMS | 619256 | |
12-Apr-2018 | 07:02:27 | 608 | 17.4 | XAMS | 617299 | |
12-Apr-2018 | 07:02:22 | 172 | 17.405 | XAMS | 617106 | |
12-Apr-2018 | 07:02:22 | 531 | 17.405 | XAMS | 617104 | |
12-Apr-2018 | 07:02:22 | 628 | 17.405 | XAMS | 617094 | |
12-Apr-2018 | 07:01:03 | 666 | 17.415 | XAMS | 614512 |