Last checked at 28 Feb 2018 17:17
28 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 202,650 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1493.4055 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,406,058 ordinary shares in treasury, and has 1,058,476,150 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 5,328,272 shares.
RELX NV announces that today it purchased through UBS Limited 180,431 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.9016 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,309,166 ordinary shares in treasury, and has 942,828,614 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 4,746,066 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: | 28 February 2018 |
Number of ordinary shares purchased: | 202,650 |
Volume weighted average price paid per share (p): | 1493.4055 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
28-Feb-2018 | 15:27:43 | 1,020 | 1496.00 | XLON | 1409525 | |
28-Feb-2018 | 15:27:24 | 1,040 | 1496.00 | XLON | 1408767 | |
28-Feb-2018 | 15:27:13 | 1,062 | 1496.00 | XLON | 1408026 | |
28-Feb-2018 | 15:25:50 | 1,028 | 1497.00 | XLON | 1403993 | |
28-Feb-2018 | 15:24:25 | 344 | 1498.00 | XLON | 1399008 | |
28-Feb-2018 | 15:24:25 | 729 | 1498.00 | XLON | 1399006 | |
28-Feb-2018 | 15:23:55 | 1,439 | 1498.50 | XLON | 1396804 | |
28-Feb-2018 | 15:22:05 | 1,092 | 1498.00 | XLON | 1390902 | |
28-Feb-2018 | 15:21:02 | 1,119 | 1497.50 | XLON | 1387499 | |
28-Feb-2018 | 15:18:35 | 1,023 | 1496.00 | XLON | 1378281 | |
28-Feb-2018 | 15:18:20 | 1,522 | 1496.50 | XLON | 1377412 | |
28-Feb-2018 | 15:16:17 | 1,318 | 1495.50 | XLON | 1370966 | |
28-Feb-2018 | 15:12:12 | 973 | 1493.50 | XLON | 1357091 | |
28-Feb-2018 | 15:10:52 | 146 | 1495.00 | XLON | 1352681 | |
28-Feb-2018 | 15:10:52 | 879 | 1495.00 | XLON | 1352683 | |
28-Feb-2018 | 15:09:26 | 760 | 1495.00 | XLON | 1347712 | |
28-Feb-2018 | 15:09:26 | 325 | 1495.00 | XLON | 1347709 | |
28-Feb-2018 | 15:07:59 | 194 | 1496.00 | XLON | 1342639 | |
28-Feb-2018 | 15:07:59 | 800 | 1496.00 | XLON | 1342637 | |
28-Feb-2018 | 15:05:50 | 322 | 1496.50 | XLON | 1337632 | |
28-Feb-2018 | 15:05:50 | 766 | 1496.50 | XLON | 1337630 | |
28-Feb-2018 | 15:03:56 | 356 | 1495.50 | XLON | 1332100 | |
28-Feb-2018 | 15:03:56 | 568 | 1495.50 | XLON | 1332102 | |
28-Feb-2018 | 15:02:25 | 1,006 | 1497.00 | XLON | 1328144 | |
28-Feb-2018 | 15:00:09 | 179 | 1496.50 | XLON | 1322019 | |
28-Feb-2018 | 15:00:08 | 830 | 1496.50 | XLON | 1321973 | |
28-Feb-2018 | 14:59:21 | 71 | 1497.00 | XLON | 1318320 | |
28-Feb-2018 | 14:59:20 | 883 | 1497.00 | XLON | 1318220 | |
28-Feb-2018 | 14:57:08 | 1,032 | 1497.50 | XLON | 1313151 | |
28-Feb-2018 | 14:55:37 | 123 | 1498.50 | XLON | 1309240 | |
28-Feb-2018 | 14:55:10 | 499 | 1498.50 | XLON | 1308405 | |
28-Feb-2018 | 14:55:10 | 328 | 1498.50 | XLON | 1308360 | |
28-Feb-2018 | 14:53:43 | 1,003 | 1499.50 | XLON | 1305326 | |
28-Feb-2018 | 14:51:48 | 936 | 1499.50 | XLON | 1301191 | |
28-Feb-2018 | 14:51:44 | 118 | 1499.50 | XLON | 1301067 | |
28-Feb-2018 | 14:50:41 | 487 | 1500.00 | XLON | 1298890 | |
28-Feb-2018 | 14:50:41 | 427 | 1500.00 | XLON | 1298888 | |
28-Feb-2018 | 14:49:08 | 1,057 | 1501.00 | XLON | 1295865 | |
28-Feb-2018 | 14:49:07 | 1,135 | 1501.50 | XLON | 1295855 | |
28-Feb-2018 | 14:49:07 | 627 | 1501.50 | XLON | 1295853 | |
28-Feb-2018 | 14:44:37 | 925 | 1501.00 | XLON | 1286777 | |
28-Feb-2018 | 14:40:43 | 982 | 1501.50 | XLON | 1279568 | |
28-Feb-2018 | 14:40:23 | 919 | 1502.50 | XLON | 1278739 | |
28-Feb-2018 | 14:37:25 | 94 | 1501.50 | XLON | 1272404 | |
28-Feb-2018 | 14:37:25 | 902 | 1501.50 | XLON | 1272402 | |
28-Feb-2018 | 14:35:45 | 1,006 | 1501.00 | XLON | 1269036 | |
28-Feb-2018 | 14:33:18 | 1,012 | 1500.00 | XLON | 1264114 | |
28-Feb-2018 | 14:31:53 | 1,014 | 1500.50 | XLON | 1261492 | |
28-Feb-2018 | 14:29:44 | 1,069 | 1500.00 | XLON | 1256302 | |
28-Feb-2018 | 14:27:41 | 983 | 1499.50 | XLON | 1252361 | |
28-Feb-2018 | 14:26:15 | 74 | 1498.50 | XLON | 1249610 | |
28-Feb-2018 | 14:26:15 | 66 | 1498.50 | XLON | 1249599 | |
28-Feb-2018 | 14:26:15 | 240 | 1498.50 | XLON | 1249596 | |
28-Feb-2018 | 14:26:15 | 14 | 1498.50 | XLON | 1249594 | |
28-Feb-2018 | 14:26:15 | 180 | 1498.50 | XLON | 1249589 | |
28-Feb-2018 | 14:26:15 | 23 | 1498.50 | XLON | 1249583 | |
28-Feb-2018 | 14:26:15 | 274 | 1498.50 | XLON | 1249580 | |
28-Feb-2018 | 14:26:14 | 60 | 1498.50 | XLON | 1249577 | |
28-Feb-2018 | 14:23:24 | 224 | 1499.00 | XLON | 1242525 | |
28-Feb-2018 | 14:22:54 | 844 | 1499.00 | XLON | 1241447 | |
28-Feb-2018 | 14:19:32 | 1,130 | 1499.00 | XLON | 1234477 | |
28-Feb-2018 | 14:17:07 | 153 | 1500.00 | XLON | 1229877 | |
28-Feb-2018 | 14:17:07 | 844 | 1500.00 | XLON | 1229874 | |
28-Feb-2018 | 14:16:00 | 1,050 | 1500.50 | XLON | 1226962 | |
28-Feb-2018 | 14:12:10 | 1,116 | 1499.00 | XLON | 1219447 | |
28-Feb-2018 | 14:09:50 | 415 | 1499.00 | XLON | 1214307 | |
28-Feb-2018 | 14:09:50 | 668 | 1499.00 | XLON | 1214303 | |
28-Feb-2018 | 14:09:48 | 13 | 1499.00 | XLON | 1214264 | |
28-Feb-2018 | 14:09:47 | 932 | 1499.50 | XLON | 1214209 | |
28-Feb-2018 | 14:07:41 | 415 | 1498.50 | XLON | 1210072 | |
28-Feb-2018 | 14:07:28 | 417 | 1498.50 | XLON | 1209612 | |
28-Feb-2018 | 14:05:51 | 253 | 1498.50 | XLON | 1206626 | |
28-Feb-2018 | 14:04:35 | 263 | 1499.50 | XLON | 1204160 | |
28-Feb-2018 | 14:04:35 | 611 | 1499.50 | XLON | 1204162 | |
28-Feb-2018 | 14:04:35 | 179 | 1499.50 | XLON | 1204164 | |
28-Feb-2018 | 14:01:05 | 831 | 1500.00 | XLON | 1196551 | |
28-Feb-2018 | 14:01:05 | 149 | 1500.00 | XLON | 1196549 | |
28-Feb-2018 | 14:00:56 | 265 | 1500.00 | XLON | 1196267 | |
28-Feb-2018 | 14:00:55 | 260 | 1500.00 | XLON | 1196186 | |
28-Feb-2018 | 14:00:55 | 452 | 1500.00 | XLON | 1196184 | |
28-Feb-2018 | 14:00:32 | 694 | 1500.50 | XLON | 1195496 | |
28-Feb-2018 | 14:00:32 | 265 | 1500.50 | XLON | 1195494 | |
28-Feb-2018 | 13:55:10 | 757 | 1500.00 | XLON | 1181743 | |
28-Feb-2018 | 13:55:10 | 378 | 1500.00 | XLON | 1181745 | |
28-Feb-2018 | 13:53:17 | 592 | 1500.50 | XLON | 1177951 | |
28-Feb-2018 | 13:53:17 | 306 | 1500.50 | XLON | 1177949 | |
28-Feb-2018 | 13:53:17 | 126 | 1500.50 | XLON | 1177947 | |
28-Feb-2018 | 13:52:44 | 611 | 1500.00 | XLON | 1176948 | |
28-Feb-2018 | 13:52:44 | 63 | 1500.00 | XLON | 1176946 | |
28-Feb-2018 | 13:52:44 | 242 | 1500.00 | XLON | 1176944 | |
28-Feb-2018 | 13:52:44 | 647 | 1500.00 | XLON | 1176942 | |
28-Feb-2018 | 13:52:44 | 400 | 1500.00 | XLON | 1176940 | |
28-Feb-2018 | 13:45:38 | 315 | 1496.50 | XLON | 1161647 | |
28-Feb-2018 | 13:45:38 | 215 | 1496.50 | XLON | 1161649 | |
28-Feb-2018 | 13:45:37 | 585 | 1496.50 | XLON | 1161580 | |
28-Feb-2018 | 13:45:34 | 957 | 1496.50 | XLON | 1161538 | |
28-Feb-2018 | 13:42:51 | 1,022 | 1496.00 | XLON | 1155687 | |
28-Feb-2018 | 13:39:17 | 212 | 1496.00 | XLON | 1148506 | |
28-Feb-2018 | 13:39:17 | 811 | 1496.00 | XLON | 1148504 | |
28-Feb-2018 | 13:36:16 | 1,126 | 1494.50 | XLON | 1142381 | |
28-Feb-2018 | 13:34:51 | 989 | 1494.50 | XLON | 1139160 | |
28-Feb-2018 | 13:32:43 | 948 | 1495.00 | XLON | 1133657 | |
28-Feb-2018 | 13:31:47 | 996 | 1495.50 | XLON | 1131038 | |
28-Feb-2018 | 13:29:26 | 143 | 1496.50 | XLON | 1123786 | |
28-Feb-2018 | 13:29:26 | 883 | 1496.50 | XLON | 1123788 | |
28-Feb-2018 | 13:28:00 | 983 | 1496.50 | XLON | 1121522 | |
28-Feb-2018 | 13:24:42 | 956 | 1496.00 | XLON | 1115708 | |
28-Feb-2018 | 13:24:28 | 1,010 | 1496.50 | XLON | 1115342 | |
28-Feb-2018 | 13:21:07 | 999 | 1493.50 | XLON | 1110958 | |
28-Feb-2018 | 13:16:25 | 956 | 1493.50 | XLON | 1104495 | |
28-Feb-2018 | 13:13:02 | 1,053 | 1495.00 | XLON | 1100254 | |
28-Feb-2018 | 13:11:34 | 722 | 1495.00 | XLON | 1098480 | |
28-Feb-2018 | 13:11:34 | 211 | 1495.00 | XLON | 1098478 | |
28-Feb-2018 | 13:11:34 | 92 | 1495.00 | XLON | 1098482 | |
28-Feb-2018 | 13:11:34 | 8 | 1495.00 | XLON | 1098484 | |
28-Feb-2018 | 13:08:58 | 1,028 | 1495.50 | XLON | 1095273 | |
28-Feb-2018 | 13:07:37 | 1,221 | 1495.50 | XLON | 1093435 | |
28-Feb-2018 | 13:00:47 | 1,024 | 1494.00 | XLON | 1085006 | |
28-Feb-2018 | 13:00:47 | 1,107 | 1494.50 | XLON | 1085003 | |
28-Feb-2018 | 12:57:17 | 1,038 | 1493.50 | XLON | 1081032 | |
28-Feb-2018 | 12:55:24 | 390 | 1494.00 | XLON | 1079015 | |
28-Feb-2018 | 12:55:24 | 739 | 1494.00 | XLON | 1079013 | |
28-Feb-2018 | 12:45:49 | 757 | 1492.50 | XLON | 1068359 | |
28-Feb-2018 | 12:45:49 | 194 | 1492.50 | XLON | 1068357 | |
28-Feb-2018 | 12:42:20 | 649 | 1493.00 | XLON | 1064673 | |
28-Feb-2018 | 12:42:17 | 182 | 1493.00 | XLON | 1064635 | |
28-Feb-2018 | 12:42:17 | 104 | 1493.00 | XLON | 1064631 | |
28-Feb-2018 | 12:42:17 | 139 | 1493.00 | XLON | 1064633 | |
28-Feb-2018 | 12:40:06 | 968 | 1493.50 | XLON | 1062289 | |
28-Feb-2018 | 12:36:16 | 1,077 | 1495.00 | XLON | 1058708 | |
28-Feb-2018 | 12:32:44 | 621 | 1494.50 | XLON | 1054671 | |
28-Feb-2018 | 12:32:44 | 442 | 1494.50 | XLON | 1054669 | |
28-Feb-2018 | 12:32:00 | 1,049 | 1495.00 | XLON | 1054019 | |
28-Feb-2018 | 12:28:18 | 1,057 | 1494.50 | XLON | 1049858 | |
28-Feb-2018 | 12:22:03 | 180 | 1494.00 | XLON | 1044131 | |
28-Feb-2018 | 12:22:03 | 348 | 1494.00 | XLON | 1044133 | |
28-Feb-2018 | 12:22:02 | 523 | 1494.00 | XLON | 1044121 | |
28-Feb-2018 | 12:20:16 | 768 | 1494.00 | XLON | 1042538 | |
28-Feb-2018 | 12:20:13 | 365 | 1494.00 | XLON | 1042502 | |
28-Feb-2018 | 12:13:33 | 1,131 | 1494.00 | XLON | 1037035 | |
28-Feb-2018 | 12:10:45 | 980 | 1494.00 | XLON | 1034414 | |
28-Feb-2018 | 12:10:37 | 3 | 1494.00 | XLON | 1034260 | |
28-Feb-2018 | 12:07:15 | 911 | 1494.50 | XLON | 1031265 | |
28-Feb-2018 | 12:02:49 | 961 | 1494.50 | XLON | 1026960 | |
28-Feb-2018 | 11:58:33 | 1,137 | 1495.00 | XLON | 1022672 | |
28-Feb-2018 | 11:56:59 | 409 | 1495.00 | XLON | 1021280 | |
28-Feb-2018 | 11:56:59 | 367 | 1495.00 | XLON | 1021278 | |
28-Feb-2018 | 11:56:59 | 339 | 1495.00 | XLON | 1021276 | |
28-Feb-2018 | 11:49:43 | 444 | 1494.00 | XLON | 1013278 | |
28-Feb-2018 | 11:49:37 | 620 | 1494.00 | XLON | 1013172 | |
28-Feb-2018 | 11:46:29 | 706 | 1494.50 | XLON | 1010343 | |
28-Feb-2018 | 11:46:13 | 37 | 1494.50 | XLON | 1010082 | |
28-Feb-2018 | 11:46:13 | 208 | 1494.50 | XLON | 1010080 | |
28-Feb-2018 | 11:42:41 | 917 | 1495.50 | XLON | 1006898 | |
28-Feb-2018 | 11:40:03 | 1,127 | 1495.00 | XLON | 1004657 | |
28-Feb-2018 | 11:36:59 | 574 | 1494.00 | XLON | 1002052 | |
28-Feb-2018 | 11:36:59 | 510 | 1494.00 | XLON | 1002050 | |
28-Feb-2018 | 11:32:21 | 1,007 | 1492.50 | XLON | 998565 | |
28-Feb-2018 | 11:30:09 | 642 | 1491.50 | XLON | 996443 | |
28-Feb-2018 | 11:28:26 | 981 | 1492.00 | XLON | 994820 | |
28-Feb-2018 | 11:25:59 | 322 | 1492.50 | XLON | 992518 | |
28-Feb-2018 | 11:25:59 | 582 | 1492.50 | XLON | 992516 | |
28-Feb-2018 | 11:25:59 | 61 | 1492.50 | XLON | 992514 | |
28-Feb-2018 | 11:19:18 | 911 | 1493.00 | XLON | 986307 | |
28-Feb-2018 | 11:14:26 | 1,002 | 1493.50 | XLON | 980829 | |
28-Feb-2018 | 11:12:20 | 981 | 1493.00 | XLON | 978075 | |
28-Feb-2018 | 11:04:00 | 1,106 | 1489.50 | XLON | 969688 | |
28-Feb-2018 | 10:59:59 | 822 | 1489.00 | XLON | 965457 | |
28-Feb-2018 | 10:59:59 | 306 | 1489.00 | XLON | 965455 | |
28-Feb-2018 | 10:59:44 | 939 | 1489.50 | XLON | 965207 | |
28-Feb-2018 | 10:56:00 | 1,118 | 1490.00 | XLON | 961517 | |
28-Feb-2018 | 10:51:55 | 983 | 1491.00 | XLON | 957930 | |
28-Feb-2018 | 10:49:56 | 254 | 1491.00 | XLON | 956455 | |
28-Feb-2018 | 10:49:56 | 399 | 1491.00 | XLON | 956453 | |
28-Feb-2018 | 10:49:40 | 446 | 1491.00 | XLON | 956273 | |
28-Feb-2018 | 10:45:32 | 689 | 1490.00 | XLON | 952910 | |
28-Feb-2018 | 10:45:32 | 305 | 1490.00 | XLON | 952912 | |
28-Feb-2018 | 10:41:28 | 319 | 1489.00 | XLON | 949228 | |
28-Feb-2018 | 10:41:28 | 569 | 1489.00 | XLON | 949226 | |
28-Feb-2018 | 10:41:28 | 31 | 1489.00 | XLON | 949224 | |
28-Feb-2018 | 10:36:11 | 352 | 1488.50 | XLON | 944790 | |
28-Feb-2018 | 10:36:10 | 250 | 1488.50 | XLON | 944778 | |
28-Feb-2018 | 10:36:10 | 273 | 1488.50 | XLON | 944774 | |
28-Feb-2018 | 10:36:10 | 70 | 1488.50 | XLON | 944772 | |
28-Feb-2018 | 10:33:28 | 926 | 1488.50 | XLON | 942629 | |
28-Feb-2018 | 10:30:26 | 1,085 | 1489.00 | XLON | 940017 | |
28-Feb-2018 | 10:25:29 | 954 | 1489.00 | XLON | 935335 | |
28-Feb-2018 | 10:21:21 | 1,048 | 1488.50 | XLON | 931545 | |
28-Feb-2018 | 10:19:50 | 570 | 1488.50 | XLON | 930395 | |
28-Feb-2018 | 10:19:50 | 466 | 1488.50 | XLON | 930397 | |
28-Feb-2018 | 10:14:52 | 1,040 | 1487.50 | XLON | 926152 | |
28-Feb-2018 | 10:13:52 | 1,073 | 1487.50 | XLON | 925239 | |
28-Feb-2018 | 10:09:22 | 78 | 1486.00 | XLON | 921535 | |
28-Feb-2018 | 10:04:36 | 1,115 | 1486.00 | XLON | 917308 | |
28-Feb-2018 | 10:01:27 | 1,098 | 1485.50 | XLON | 914861 | |
28-Feb-2018 | 09:59:07 | 966 | 1486.00 | XLON | 912636 | |
28-Feb-2018 | 09:53:37 | 24 | 1485.50 | XLON | 907698 | |
28-Feb-2018 | 09:53:37 | 964 | 1485.50 | XLON | 907700 | |
28-Feb-2018 | 09:49:07 | 221 | 1486.00 | XLON | 904000 | |
28-Feb-2018 | 09:49:07 | 655 | 1486.00 | XLON | 903998 | |
28-Feb-2018 | 09:49:07 | 181 | 1486.00 | XLON | 903996 | |
28-Feb-2018 | 09:47:29 | 27 | 1487.00 | XLON | 902474 | |
28-Feb-2018 | 09:47:29 | 137 | 1487.00 | XLON | 902470 | |
28-Feb-2018 | 09:47:29 | 49 | 1487.00 | XLON | 902468 | |
28-Feb-2018 | 09:47:29 | 300 | 1487.00 | XLON | 902466 | |
28-Feb-2018 | 09:47:29 | 423 | 1487.00 | XLON | 902464 | |
28-Feb-2018 | 09:43:56 | 1,033 | 1487.00 | XLON | 899307 | |
28-Feb-2018 | 09:38:54 | 549 | 1488.50 | XLON | 894993 | |
28-Feb-2018 | 09:38:54 | 200 | 1488.50 | XLON | 894991 | |
28-Feb-2018 | 09:38:53 | 277 | 1488.50 | XLON | 894982 | |
28-Feb-2018 | 09:35:42 | 948 | 1488.50 | XLON | 892386 | |
28-Feb-2018 | 09:33:00 | 920 | 1488.50 | XLON | 889648 | |
28-Feb-2018 | 09:33:00 | 71 | 1488.50 | XLON | 889646 | |
28-Feb-2018 | 09:30:27 | 356 | 1489.00 | XLON | 887226 | |
28-Feb-2018 | 09:30:27 | 759 | 1489.00 | XLON | 887224 | |
28-Feb-2018 | 09:26:58 | 859 | 1489.00 | XLON | 883339 | |
28-Feb-2018 | 09:26:49 | 215 | 1489.00 | XLON | 883250 | |
28-Feb-2018 | 09:21:53 | 68 | 1489.00 | XLON | 878668 | |
28-Feb-2018 | 09:21:53 | 572 | 1489.00 | XLON | 878662 | |
28-Feb-2018 | 09:21:53 | 315 | 1489.00 | XLON | 878666 | |
28-Feb-2018 | 09:21:53 | 427 | 1489.00 | XLON | 878646 | |
28-Feb-2018 | 09:20:23 | 668 | 1489.00 | XLON | 877250 | |
28-Feb-2018 | 09:15:30 | 500 | 1487.50 | XLON | 872379 | |
28-Feb-2018 | 09:15:17 | 206 | 1487.50 | XLON | 872094 | |
28-Feb-2018 | 09:15:17 | 423 | 1487.50 | XLON | 872092 | |
28-Feb-2018 | 09:12:21 | 306 | 1488.00 | XLON | 869505 | |
28-Feb-2018 | 09:12:20 | 657 | 1488.00 | XLON | 869489 | |
28-Feb-2018 | 09:10:40 | 429 | 1487.50 | XLON | 867947 | |
28-Feb-2018 | 09:10:40 | 200 | 1487.50 | XLON | 867949 | |
28-Feb-2018 | 09:07:15 | 1,107 | 1488.00 | XLON | 864259 | |
28-Feb-2018 | 09:07:05 | 982 | 1488.50 | XLON | 864049 | |
28-Feb-2018 | 09:04:10 | 1,042 | 1488.50 | XLON | 860861 | |
28-Feb-2018 | 08:57:41 | 332 | 1488.50 | XLON | 850893 | |
28-Feb-2018 | 08:57:36 | 701 | 1488.50 | XLON | 850711 | |
28-Feb-2018 | 08:57:36 | 18 | 1488.50 | XLON | 850709 | |
28-Feb-2018 | 08:57:19 | 215 | 1489.00 | XLON | 850120 | |
28-Feb-2018 | 08:57:19 | 861 | 1489.00 | XLON | 850118 | |
28-Feb-2018 | 08:51:18 | 750 | 1490.00 | XLON | 838231 | |
28-Feb-2018 | 08:51:18 | 239 | 1490.00 | XLON | 838233 | |
28-Feb-2018 | 08:51:18 | 1,100 | 1490.00 | XLON | 838224 | |
28-Feb-2018 | 08:49:22 | 1,003 | 1489.50 | XLON | 834321 | |
28-Feb-2018 | 08:45:13 | 350 | 1488.50 | XLON | 825966 | |
28-Feb-2018 | 08:45:13 | 642 | 1488.50 | XLON | 825964 | |
28-Feb-2018 | 08:42:12 | 1,086 | 1489.00 | XLON | 819728 | |
28-Feb-2018 | 08:41:25 | 8 | 1489.00 | XLON | 817879 | |
28-Feb-2018 | 08:38:15 | 1,062 | 1489.00 | XLON | 812447 | |
28-Feb-2018 | 08:36:37 | 104 | 1489.50 | XLON | 809360 | |
28-Feb-2018 | 08:36:37 | 194 | 1489.50 | XLON | 809348 | |
28-Feb-2018 | 08:36:37 | 649 | 1489.50 | XLON | 809350 | |
28-Feb-2018 | 08:36:37 | 139 | 1489.50 | XLON | 809346 | |
28-Feb-2018 | 08:36:37 | 308 | 1489.50 | XLON | 809344 | |
28-Feb-2018 | 08:36:37 | 653 | 1489.50 | XLON | 809342 | |
28-Feb-2018 | 08:33:46 | 567 | 1489.00 | XLON | 801262 | |
28-Feb-2018 | 08:33:10 | 492 | 1489.00 | XLON | 800168 | |
28-Feb-2018 | 08:29:32 | 406 | 1489.50 | XLON | 793520 | |
28-Feb-2018 | 08:28:46 | 692 | 1489.50 | XLON | 792036 | |
28-Feb-2018 | 08:26:05 | 232 | 1491.50 | XLON | 787249 | |
28-Feb-2018 | 08:26:05 | 750 | 1491.50 | XLON | 787247 | |
28-Feb-2018 | 08:23:19 | 1,085 | 1492.00 | XLON | 782183 | |
28-Feb-2018 | 08:22:04 | 957 | 1492.50 | XLON | 780039 | |
28-Feb-2018 | 08:20:07 | 273 | 1492.50 | XLON | 776842 | |
28-Feb-2018 | 08:20:07 | 750 | 1492.50 | XLON | 776840 | |
28-Feb-2018 | 08:16:25 | 242 | 1491.00 | XLON | 771234 | |
28-Feb-2018 | 08:16:25 | 146 | 1491.00 | XLON | 771232 | |
28-Feb-2018 | 08:16:25 | 673 | 1491.00 | XLON | 771230 | |
28-Feb-2018 | 08:16:15 | 1,092 | 1491.50 | XLON | 770989 | |
28-Feb-2018 | 08:13:56 | 143 | 1491.50 | XLON | 767641 | |
28-Feb-2018 | 08:13:56 | 900 | 1491.50 | XLON | 767639 | |
28-Feb-2018 | 08:11:49 | 1,187 | 1492.00 | XLON | 764667 | |
28-Feb-2018 | 08:07:47 | 982 | 1490.00 | XLON | 759275 | |
28-Feb-2018 | 08:05:55 | 132 | 1491.00 | XLON | 756577 | |
28-Feb-2018 | 08:05:55 | 702 | 1491.00 | XLON | 756575 | |
28-Feb-2018 | 08:05:55 | 240 | 1491.00 | XLON | 756573 | |
28-Feb-2018 | 08:00:05 | 1,053 | 1488.50 | XLON | 745055 | |
28-Feb-2018 | 07:58:24 | 135 | 1489.00 | XLON | 741889 | |
28-Feb-2018 | 07:58:24 | 100 | 1489.00 | XLON | 741887 | |
28-Feb-2018 | 07:58:24 | 682 | 1489.00 | XLON | 741885 | |
28-Feb-2018 | 07:56:58 | 600 | 1490.50 | XLON | 739350 | |
28-Feb-2018 | 07:56:58 | 468 | 1490.50 | XLON | 739352 | |
28-Feb-2018 | 07:54:43 | 1,021 | 1490.00 | XLON | 735475 | |
28-Feb-2018 | 07:52:48 | 582 | 1491.50 | XLON | 732265 | |
28-Feb-2018 | 07:52:38 | 537 | 1491.50 | XLON | 731987 | |
28-Feb-2018 | 07:49:07 | 976 | 1492.00 | XLON | 724470 | |
28-Feb-2018 | 07:49:07 | 127 | 1492.00 | XLON | 724468 | |
28-Feb-2018 | 07:46:52 | 987 | 1494.00 | XLON | 720131 | |
28-Feb-2018 | 07:46:45 | 1,036 | 1494.50 | XLON | 719886 | |
28-Feb-2018 | 07:45:37 | 1,135 | 1495.00 | XLON | 718108 | |
28-Feb-2018 | 07:44:17 | 1,191 | 1495.00 | XLON | 715570 | |
28-Feb-2018 | 07:43:10 | 800 | 1495.00 | XLON | 713563 | |
28-Feb-2018 | 07:43:10 | 614 | 1495.00 | XLON | 713565 | |
28-Feb-2018 | 07:39:23 | 1,133 | 1493.00 | XLON | 706278 | |
28-Feb-2018 | 07:35:48 | 703 | 1492.00 | XLON | 699983 | |
28-Feb-2018 | 07:35:48 | 369 | 1492.00 | XLON | 699981 | |
28-Feb-2018 | 07:32:10 | 968 | 1489.50 | XLON | 693202 | |
28-Feb-2018 | 07:29:51 | 1,118 | 1488.50 | XLON | 689441 | |
28-Feb-2018 | 07:29:43 | 708 | 1489.00 | XLON | 689218 | |
28-Feb-2018 | 07:29:43 | 380 | 1489.00 | XLON | 689216 | |
28-Feb-2018 | 07:27:00 | 301 | 1488.50 | XLON | 685055 | |
28-Feb-2018 | 07:27:00 | 14 | 1488.50 | XLON | 685053 | |
28-Feb-2018 | 07:27:00 | 807 | 1488.50 | XLON | 685057 | |
28-Feb-2018 | 07:26:02 | 941 | 1489.00 | XLON | 683660 | |
28-Feb-2018 | 07:26:02 | 386 | 1489.00 | XLON | 683658 | |
28-Feb-2018 | 07:25:46 | 580 | 1489.00 | XLON | 683163 | |
28-Feb-2018 | 07:21:32 | 230 | 1489.50 | XLON | 675449 | |
28-Feb-2018 | 07:21:32 | 719 | 1489.50 | XLON | 675447 | |
28-Feb-2018 | 07:20:43 | 207 | 1491.00 | XLON | 674310 | |
28-Feb-2018 | 07:20:43 | 750 | 1491.00 | XLON | 674308 | |
28-Feb-2018 | 07:20:43 | 1,067 | 1491.50 | XLON | 674302 | |
28-Feb-2018 | 07:17:56 | 1,076 | 1491.00 | XLON | 670605 | |
28-Feb-2018 | 07:16:16 | 1,088 | 1493.50 | XLON | 668184 | |
28-Feb-2018 | 07:15:10 | 931 | 1495.50 | XLON | 666391 | |
28-Feb-2018 | 07:13:50 | 921 | 1496.00 | XLON | 664548 | |
28-Feb-2018 | 07:13:50 | 208 | 1496.00 | XLON | 664546 | |
28-Feb-2018 | 07:11:00 | 844 | 1494.00 | XLON | 660063 | |
28-Feb-2018 | 07:11:00 | 141 | 1494.00 | XLON | 660061 | |
28-Feb-2018 | 07:10:10 | 1,106 | 1494.50 | XLON | 658693 | |
28-Feb-2018 | 07:09:45 | 981 | 1495.00 | XLON | 657863 | |
28-Feb-2018 | 07:07:48 | 1,022 | 1494.00 | XLON | 649759 | |
28-Feb-2018 | 07:05:33 | 1,083 | 1490.50 | XLON | 645801 | |
28-Feb-2018 | 07:03:59 | 82 | 1485.50 | XLON | 642886 | |
28-Feb-2018 | 07:03:37 | 394 | 1485.50 | XLON | 642358 | |
28-Feb-2018 | 07:03:16 | 461 | 1485.50 | XLON | 641920 | |
28-Feb-2018 | 07:03:16 | 41 | 1485.50 | XLON | 641918 | |
28-Feb-2018 | 07:03:14 | 837 | 1486.00 | XLON | 641841 | |
28-Feb-2018 | 07:03:14 | 128 | 1486.00 | XLON | 641839 | |
28-Feb-2018 | 07:03:11 | 45 | 1486.00 | XLON | 641737 | |
28-Feb-2018 | 07:01:04 | 552 | 1482.50 | XLON | 636881 | |
28-Feb-2018 | 07:01:04 | 470 | 1482.50 | XLON | 636879 | |
28-Feb-2018 | 07:01:02 | 1,037 | 1482.50 | XLON | 636729 |
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: | 28 February 2018 |
Number of ordinary shares purchased: | 180,431 |
Volume weighted average price paid per share (€): | 16.9016 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
28-Feb-2018 | 15:28:04 | 717 | 16.875 | XAMS | 1410811 | |
28-Feb-2018 | 15:28:04 | 324 | 16.875 | XAMS | 1410809 | |
28-Feb-2018 | 15:28:01 | 59 | 16.875 | XAMS | 1410570 | |
28-Feb-2018 | 15:28:01 | 228 | 16.875 | XAMS | 1410568 | |
28-Feb-2018 | 15:28:01 | 400 | 16.875 | XAMS | 1410566 | |
28-Feb-2018 | 15:27:31 | 44 | 16.875 | XAMS | 1409052 | |
28-Feb-2018 | 15:27:24 | 673 | 16.87 | XAMS | 1408764 | |
28-Feb-2018 | 15:26:01 | 149 | 16.87 | XAMS | 1404534 | |
28-Feb-2018 | 15:26:01 | 624 | 16.87 | XAMS | 1404532 | |
28-Feb-2018 | 15:25:24 | 22 | 16.88 | XAMS | 1402479 | |
28-Feb-2018 | 15:25:24 | 622 | 16.88 | XAMS | 1402477 | |
28-Feb-2018 | 15:24:25 | 675 | 16.89 | XAMS | 1399013 | |
28-Feb-2018 | 15:24:09 | 214 | 16.895 | XAMS | 1397930 | |
28-Feb-2018 | 15:24:09 | 696 | 16.895 | XAMS | 1397928 | |
28-Feb-2018 | 15:22:05 | 3 | 16.885 | XAMS | 1390906 | |
28-Feb-2018 | 15:22:05 | 636 | 16.885 | XAMS | 1390904 | |
28-Feb-2018 | 15:21:31 | 637 | 16.88 | XAMS | 1389169 | |
28-Feb-2018 | 15:21:02 | 181 | 16.88 | XAMS | 1387497 | |
28-Feb-2018 | 15:21:02 | 400 | 16.88 | XAMS | 1387495 | |
28-Feb-2018 | 15:21:02 | 144 | 16.88 | XAMS | 1387493 | |
28-Feb-2018 | 15:19:58 | 196 | 16.875 | XAMS | 1383354 | |
28-Feb-2018 | 15:19:58 | 173 | 16.875 | XAMS | 1383352 | |
28-Feb-2018 | 15:19:58 | 341 | 16.875 | XAMS | 1383350 | |
28-Feb-2018 | 15:18:34 | 818 | 16.865 | XAMS | 1378218 | |
28-Feb-2018 | 15:18:24 | 590 | 16.87 | XAMS | 1377755 | |
28-Feb-2018 | 15:18:24 | 532 | 16.87 | XAMS | 1377753 | |
28-Feb-2018 | 15:18:07 | 400 | 16.875 | XAMS | 1376720 | |
28-Feb-2018 | 15:16:48 | 1228 | 16.865 | XAMS | 1372347 | |
28-Feb-2018 | 15:12:20 | 96 | 16.84 | XAMS | 1357609 | |
28-Feb-2018 | 15:12:20 | 400 | 16.84 | XAMS | 1357607 | |
28-Feb-2018 | 15:12:01 | 152 | 16.84 | XAMS | 1356426 | |
28-Feb-2018 | 15:10:52 | 510 | 16.85 | XAMS | 1352664 | |
28-Feb-2018 | 15:10:52 | 201 | 16.85 | XAMS | 1352662 | |
28-Feb-2018 | 15:09:22 | 197 | 16.855 | XAMS | 1347308 | |
28-Feb-2018 | 15:09:22 | 400 | 16.855 | XAMS | 1347306 | |
28-Feb-2018 | 15:09:22 | 43 | 16.855 | XAMS | 1347304 | |
28-Feb-2018 | 15:08:11 | 722 | 16.865 | XAMS | 1343596 | |
28-Feb-2018 | 15:06:11 | 109 | 16.87 | XAMS | 1338512 | |
28-Feb-2018 | 15:06:11 | 608 | 16.87 | XAMS | 1338514 | |
28-Feb-2018 | 15:06:10 | 643 | 16.87 | XAMS | 1338483 | |
28-Feb-2018 | 15:03:56 | 286 | 16.865 | XAMS | 1332166 | |
28-Feb-2018 | 15:03:56 | 400 | 16.865 | XAMS | 1332164 | |
28-Feb-2018 | 15:03:56 | 635 | 16.865 | XAMS | 1332159 | |
28-Feb-2018 | 15:03:56 | 9 | 16.865 | XAMS | 1332157 | |
28-Feb-2018 | 15:01:49 | 784 | 16.875 | XAMS | 1326559 | |
28-Feb-2018 | 15:00:27 | 761 | 16.875 | XAMS | 1322999 | |
28-Feb-2018 | 14:58:38 | 679 | 16.865 | XAMS | 1316705 | |
28-Feb-2018 | 14:57:29 | 545 | 16.865 | XAMS | 1314085 | |
28-Feb-2018 | 14:57:28 | 212 | 16.865 | XAMS | 1314062 | |
28-Feb-2018 | 14:55:40 | 666 | 16.88 | XAMS | 1309348 | |
28-Feb-2018 | 14:55:08 | 748 | 16.885 | XAMS | 1308310 | |
28-Feb-2018 | 14:53:43 | 478 | 16.9 | XAMS | 1305323 | |
28-Feb-2018 | 14:53:43 | 181 | 16.9 | XAMS | 1305321 | |
28-Feb-2018 | 14:53:21 | 759 | 16.905 | XAMS | 1304634 | |
28-Feb-2018 | 14:50:41 | 759 | 16.91 | XAMS | 1298805 | |
28-Feb-2018 | 14:49:18 | 689 | 16.925 | XAMS | 1296118 | |
28-Feb-2018 | 14:49:18 | 52 | 16.925 | XAMS | 1296116 | |
28-Feb-2018 | 14:48:55 | 679 | 16.93 | XAMS | 1295514 | |
28-Feb-2018 | 14:46:44 | 157 | 16.925 | XAMS | 1291331 | |
28-Feb-2018 | 14:46:44 | 568 | 16.925 | XAMS | 1291329 | |
28-Feb-2018 | 14:45:55 | 158 | 16.93 | XAMS | 1289678 | |
28-Feb-2018 | 14:45:55 | 181 | 16.93 | XAMS | 1289682 | |
28-Feb-2018 | 14:45:55 | 400 | 16.93 | XAMS | 1289680 | |
28-Feb-2018 | 14:43:41 | 544 | 16.935 | XAMS | 1285084 | |
28-Feb-2018 | 14:43:41 | 104 | 16.935 | XAMS | 1285082 | |
28-Feb-2018 | 14:41:29 | 192 | 16.94 | XAMS | 1280968 | |
28-Feb-2018 | 14:41:29 | 478 | 16.94 | XAMS | 1280966 | |
28-Feb-2018 | 14:40:23 | 646 | 16.955 | XAMS | 1278737 | |
28-Feb-2018 | 14:39:45 | 727 | 16.955 | XAMS | 1277227 | |
28-Feb-2018 | 14:37:48 | 501 | 16.945 | XAMS | 1273274 | |
28-Feb-2018 | 14:37:48 | 280 | 16.945 | XAMS | 1273272 | |
28-Feb-2018 | 14:37:25 | 740 | 16.95 | XAMS | 1272413 | |
28-Feb-2018 | 14:35:45 | 753 | 16.94 | XAMS | 1269038 | |
28-Feb-2018 | 14:34:21 | 700 | 16.93 | XAMS | 1266093 | |
28-Feb-2018 | 14:33:18 | 254 | 16.92 | XAMS | 1264081 | |
28-Feb-2018 | 14:33:18 | 400 | 16.92 | XAMS | 1264079 | |
28-Feb-2018 | 14:33:18 | 400 | 16.92 | XAMS | 1264077 | |
28-Feb-2018 | 14:33:18 | 1423 | 16.925 | XAMS | 1264062 | |
28-Feb-2018 | 14:27:07 | 735 | 16.91 | XAMS | 1251266 | |
28-Feb-2018 | 14:23:52 | 48 | 16.9 | XAMS | 1243456 | |
28-Feb-2018 | 14:23:51 | 240 | 16.9 | XAMS | 1243391 | |
28-Feb-2018 | 14:23:51 | 400 | 16.9 | XAMS | 1243374 | |
28-Feb-2018 | 14:23:51 | 9 | 16.9 | XAMS | 1243372 | |
28-Feb-2018 | 14:22:01 | 696 | 16.91 | XAMS | 1239822 | |
28-Feb-2018 | 14:20:42 | 660 | 16.92 | XAMS | 1237381 | |
28-Feb-2018 | 14:19:16 | 713 | 16.92 | XAMS | 1234035 | |
28-Feb-2018 | 14:19:04 | 286 | 16.925 | XAMS | 1233738 | |
28-Feb-2018 | 14:19:04 | 400 | 16.925 | XAMS | 1233736 | |
28-Feb-2018 | 14:17:12 | 765 | 16.925 | XAMS | 1230056 | |
28-Feb-2018 | 14:16:01 | 720 | 16.93 | XAMS | 1227009 | |
28-Feb-2018 | 14:16:01 | 139 | 16.93 | XAMS | 1227007 | |
28-Feb-2018 | 14:16:00 | 1248 | 16.935 | XAMS | 1226960 | |
28-Feb-2018 | 14:10:38 | 675 | 16.905 | XAMS | 1216180 | |
28-Feb-2018 | 14:09:47 | 775 | 16.905 | XAMS | 1214211 | |
28-Feb-2018 | 14:09:19 | 932 | 16.91 | XAMS | 1213378 | |
28-Feb-2018 | 14:09:19 | 79 | 16.91 | XAMS | 1213380 | |
28-Feb-2018 | 14:04:18 | 112 | 16.91 | XAMS | 1203747 | |
28-Feb-2018 | 14:04:18 | 621 | 16.91 | XAMS | 1203745 | |
28-Feb-2018 | 14:02:10 | 61 | 16.915 | XAMS | 1198978 | |
28-Feb-2018 | 14:02:10 | 209 | 16.915 | XAMS | 1198976 | |
28-Feb-2018 | 14:02:10 | 400 | 16.915 | XAMS | 1198974 | |
28-Feb-2018 | 14:02:06 | 22 | 16.915 | XAMS | 1198792 | |
28-Feb-2018 | 14:01:04 | 114 | 16.93 | XAMS | 1196541 | |
28-Feb-2018 | 14:01:04 | 400 | 16.93 | XAMS | 1196539 | |
28-Feb-2018 | 14:01:04 | 219 | 16.93 | XAMS | 1196537 | |
28-Feb-2018 | 14:00:15 | 699 | 16.935 | XAMS | 1194143 | |
28-Feb-2018 | 13:58:06 | 756 | 16.93 | XAMS | 1187635 | |
28-Feb-2018 | 13:58:06 | 776 | 16.93 | XAMS | 1187625 | |
28-Feb-2018 | 13:55:00 | 770 | 16.93 | XAMS | 1181406 | |
28-Feb-2018 | 13:53:28 | 721 | 16.93 | XAMS | 1178303 | |
28-Feb-2018 | 13:52:44 | 60 | 16.925 | XAMS | 1176895 | |
28-Feb-2018 | 13:52:44 | 333 | 16.925 | XAMS | 1176893 | |
28-Feb-2018 | 13:52:44 | 400 | 16.925 | XAMS | 1176891 | |
28-Feb-2018 | 13:52:44 | 920 | 16.925 | XAMS | 1176869 | |
28-Feb-2018 | 13:47:56 | 548 | 16.895 | XAMS | 1167107 | |
28-Feb-2018 | 13:47:56 | 100 | 16.895 | XAMS | 1167105 | |
28-Feb-2018 | 13:47:22 | 525 | 16.895 | XAMS | 1165735 | |
28-Feb-2018 | 13:47:22 | 100 | 16.895 | XAMS | 1165732 | |
28-Feb-2018 | 13:47:22 | 100 | 16.895 | XAMS | 1165719 | |
28-Feb-2018 | 13:45:28 | 758 | 16.895 | XAMS | 1161253 | |
28-Feb-2018 | 13:45:05 | 734 | 16.895 | XAMS | 1160176 | |
28-Feb-2018 | 13:44:02 | 849 | 16.89 | XAMS | 1158086 | |
28-Feb-2018 | 13:43:52 | 889 | 16.895 | XAMS | 1157677 | |
28-Feb-2018 | 13:43:52 | 378 | 16.895 | XAMS | 1157675 | |
28-Feb-2018 | 13:39:20 | 897 | 16.88 | XAMS | 1148634 | |
28-Feb-2018 | 13:39:16 | 820 | 16.885 | XAMS | 1148469 | |
28-Feb-2018 | 13:37:33 | 760 | 16.865 | XAMS | 1145194 | |
28-Feb-2018 | 13:34:51 | 694 | 16.865 | XAMS | 1139162 | |
28-Feb-2018 | 13:32:43 | 766 | 16.865 | XAMS | 1133643 | |
28-Feb-2018 | 13:30:13 | 264 | 16.87 | XAMS | 1126953 | |
28-Feb-2018 | 13:30:13 | 479 | 16.87 | XAMS | 1126951 | |
28-Feb-2018 | 13:29:26 | 212 | 16.875 | XAMS | 1123794 | |
28-Feb-2018 | 13:29:26 | 400 | 16.875 | XAMS | 1123792 | |
28-Feb-2018 | 13:29:26 | 56 | 16.875 | XAMS | 1123790 | |
28-Feb-2018 | 13:28:06 | 481 | 16.875 | XAMS | 1121710 | |
28-Feb-2018 | 13:28:06 | 225 | 16.875 | XAMS | 1121708 | |
28-Feb-2018 | 13:24:46 | 236 | 16.87 | XAMS | 1115839 | |
28-Feb-2018 | 13:24:46 | 11 | 16.87 | XAMS | 1115837 | |
28-Feb-2018 | 13:24:46 | 414 | 16.87 | XAMS | 1115835 | |
28-Feb-2018 | 13:24:36 | 752 | 16.875 | XAMS | 1115570 | |
28-Feb-2018 | 13:24:28 | 759 | 16.88 | XAMS | 1115346 | |
28-Feb-2018 | 13:24:28 | 657 | 16.88 | XAMS | 1115344 | |
28-Feb-2018 | 13:16:24 | 400 | 16.855 | XAMS | 1104470 | |
28-Feb-2018 | 13:16:24 | 380 | 16.855 | XAMS | 1104472 | |
28-Feb-2018 | 13:13:03 | 775 | 16.87 | XAMS | 1100272 | |
28-Feb-2018 | 13:13:02 | 764 | 16.875 | XAMS | 1100256 | |
28-Feb-2018 | 13:11:01 | 511 | 16.88 | XAMS | 1097774 | |
28-Feb-2018 | 13:11:01 | 188 | 16.88 | XAMS | 1097772 | |
28-Feb-2018 | 13:08:43 | 600 | 16.885 | XAMS | 1094937 | |
28-Feb-2018 | 13:08:43 | 185 | 16.885 | XAMS | 1094935 | |
28-Feb-2018 | 13:07:02 | 726 | 16.89 | XAMS | 1092821 | |
28-Feb-2018 | 13:03:30 | 360 | 16.89 | XAMS | 1088429 | |
28-Feb-2018 | 13:03:30 | 300 | 16.89 | XAMS | 1088427 | |
28-Feb-2018 | 12:58:43 | 234 | 16.885 | XAMS | 1082485 | |
28-Feb-2018 | 12:58:43 | 400 | 16.885 | XAMS | 1082483 | |
28-Feb-2018 | 12:58:43 | 566 | 16.885 | XAMS | 1082471 | |
28-Feb-2018 | 12:58:43 | 126 | 16.885 | XAMS | 1082473 | |
28-Feb-2018 | 12:56:40 | 330 | 16.89 | XAMS | 1080350 | |
28-Feb-2018 | 12:56:40 | 250 | 16.89 | XAMS | 1080348 | |
28-Feb-2018 | 12:56:40 | 200 | 16.89 | XAMS | 1080346 | |
28-Feb-2018 | 12:56:40 | 861 | 16.89 | XAMS | 1080343 | |
28-Feb-2018 | 12:54:24 | 1231 | 16.895 | XAMS | 1078053 | |
28-Feb-2018 | 12:49:34 | 1116 | 16.895 | XAMS | 1072596 | |
28-Feb-2018 | 12:40:53 | 698 | 16.87 | XAMS | 1063101 | |
28-Feb-2018 | 12:40:36 | 639 | 16.875 | XAMS | 1062782 | |
28-Feb-2018 | 12:40:36 | 107 | 16.875 | XAMS | 1062780 | |
28-Feb-2018 | 12:37:41 | 239 | 16.88 | XAMS | 1060128 | |
28-Feb-2018 | 12:37:41 | 400 | 16.88 | XAMS | 1060130 | |
28-Feb-2018 | 12:37:41 | 11 | 16.88 | XAMS | 1060132 | |
28-Feb-2018 | 12:33:00 | 313 | 16.875 | XAMS | 1054878 | |
28-Feb-2018 | 12:33:00 | 400 | 16.875 | XAMS | 1054876 | |
28-Feb-2018 | 12:33:00 | 56 | 16.875 | XAMS | 1054874 | |
28-Feb-2018 | 12:32:00 | 746 | 16.88 | XAMS | 1054017 | |
28-Feb-2018 | 12:31:23 | 825 | 16.885 | XAMS | 1053461 | |
28-Feb-2018 | 12:27:12 | 261 | 16.875 | XAMS | 1048932 | |
28-Feb-2018 | 12:27:12 | 487 | 16.875 | XAMS | 1048930 | |
28-Feb-2018 | 12:22:34 | 154 | 16.87 | XAMS | 1044514 | |
28-Feb-2018 | 12:22:34 | 623 | 16.87 | XAMS | 1044512 | |
28-Feb-2018 | 12:19:13 | 701 | 16.87 | XAMS | 1041721 | |
28-Feb-2018 | 12:18:32 | 728 | 16.87 | XAMS | 1041207 | |
28-Feb-2018 | 12:13:33 | 267 | 16.87 | XAMS | 1037039 | |
28-Feb-2018 | 12:13:33 | 375 | 16.87 | XAMS | 1037037 | |
28-Feb-2018 | 12:12:23 | 774 | 16.875 | XAMS | 1035882 | |
28-Feb-2018 | 12:09:41 | 769 | 16.88 | XAMS | 1033465 | |
28-Feb-2018 | 12:05:26 | 538 | 16.885 | XAMS | 1029286 | |
28-Feb-2018 | 12:05:26 | 197 | 16.885 | XAMS | 1029284 | |
28-Feb-2018 | 12:00:10 | 482 | 16.88 | XAMS | 1024532 | |
28-Feb-2018 | 12:00:10 | 164 | 16.88 | XAMS | 1024530 | |
28-Feb-2018 | 11:58:34 | 682 | 16.885 | XAMS | 1022700 | |
28-Feb-2018 | 11:58:34 | 26 | 16.885 | XAMS | 1022698 | |
28-Feb-2018 | 11:56:46 | 400 | 16.89 | XAMS | 1021023 | |
28-Feb-2018 | 11:56:46 | 254 | 16.89 | XAMS | 1021025 | |
28-Feb-2018 | 11:56:43 | 103 | 16.89 | XAMS | 1020985 | |
28-Feb-2018 | 11:53:35 | 78 | 16.885 | XAMS | 1017989 | |
28-Feb-2018 | 11:51:21 | 653 | 16.88 | XAMS | 1015485 | |
28-Feb-2018 | 11:49:18 | 679 | 16.88 | XAMS | 1012936 | |
28-Feb-2018 | 11:46:47 | 674 | 16.88 | XAMS | 1010714 | |
28-Feb-2018 | 11:43:18 | 296 | 16.89 | XAMS | 1007407 | |
28-Feb-2018 | 11:43:18 | 424 | 16.89 | XAMS | 1007405 | |
28-Feb-2018 | 11:41:17 | 206 | 16.89 | XAMS | 1005783 | |
28-Feb-2018 | 11:41:17 | 553 | 16.89 | XAMS | 1005781 | |
28-Feb-2018 | 11:36:59 | 19 | 16.875 | XAMS | 1002056 | |
28-Feb-2018 | 11:36:59 | 707 | 16.875 | XAMS | 1002054 | |
28-Feb-2018 | 11:32:13 | 265 | 16.865 | XAMS | 998483 | |
28-Feb-2018 | 11:32:13 | 217 | 16.865 | XAMS | 998481 | |
28-Feb-2018 | 11:32:13 | 185 | 16.865 | XAMS | 998485 | |
28-Feb-2018 | 11:28:25 | 767 | 16.865 | XAMS | 994813 | |
28-Feb-2018 | 11:25:51 | 652 | 16.865 | XAMS | 992344 | |
28-Feb-2018 | 11:24:51 | 116 | 16.87 | XAMS | 991423 | |
28-Feb-2018 | 11:24:51 | 661 | 16.87 | XAMS | 991421 | |
28-Feb-2018 | 11:17:47 | 709 | 16.87 | XAMS | 984770 | |
28-Feb-2018 | 11:14:58 | 51 | 16.865 | XAMS | 981412 | |
28-Feb-2018 | 11:14:58 | 706 | 16.865 | XAMS | 981410 | |
28-Feb-2018 | 11:14:58 | 307 | 16.87 | XAMS | 981408 | |
28-Feb-2018 | 11:14:58 | 239 | 16.87 | XAMS | 981406 | |
28-Feb-2018 | 11:14:58 | 240 | 16.87 | XAMS | 981404 | |
28-Feb-2018 | 11:12:20 | 829 | 16.87 | XAMS | 978104 | |
28-Feb-2018 | 11:11:50 | 1073 | 16.875 | XAMS | 977538 | |
28-Feb-2018 | 11:04:04 | 784 | 16.855 | XAMS | 969764 | |
28-Feb-2018 | 10:59:32 | 686 | 16.86 | XAMS | 964969 | |
28-Feb-2018 | 10:57:03 | 463 | 16.865 | XAMS | 962484 | |
28-Feb-2018 | 10:57:03 | 239 | 16.865 | XAMS | 962482 | |
28-Feb-2018 | 10:51:55 | 271 | 16.87 | XAMS | 957938 | |
28-Feb-2018 | 10:51:55 | 423 | 16.87 | XAMS | 957936 | |
28-Feb-2018 | 10:51:55 | 312 | 16.875 | XAMS | 957934 | |
28-Feb-2018 | 10:51:55 | 400 | 16.875 | XAMS | 957932 | |
28-Feb-2018 | 10:45:56 | 654 | 16.85 | XAMS | 953266 | |
28-Feb-2018 | 10:42:50 | 746 | 16.855 | XAMS | 950560 | |
28-Feb-2018 | 10:39:48 | 713 | 16.865 | XAMS | 947927 | |
28-Feb-2018 | 10:36:10 | 677 | 16.865 | XAMS | 944770 | |
28-Feb-2018 | 10:33:55 | 774 | 16.865 | XAMS | 943016 | |
28-Feb-2018 | 10:30:09 | 202 | 16.875 | XAMS | 939739 | |
28-Feb-2018 | 10:30:09 | 466 | 16.875 | XAMS | 939737 | |
28-Feb-2018 | 10:28:21 | 663 | 16.885 | XAMS | 937801 | |
28-Feb-2018 | 10:22:55 | 280 | 16.895 | XAMS | 933141 | |
28-Feb-2018 | 10:22:55 | 275 | 16.895 | XAMS | 933139 | |
28-Feb-2018 | 10:22:55 | 135 | 16.895 | XAMS | 933137 | |
28-Feb-2018 | 10:22:55 | 65 | 16.895 | XAMS | 933108 | |
28-Feb-2018 | 10:22:55 | 400 | 16.895 | XAMS | 933104 | |
28-Feb-2018 | 10:22:55 | 275 | 16.895 | XAMS | 933106 | |
28-Feb-2018 | 10:22:55 | 796 | 16.895 | XAMS | 933098 | |
28-Feb-2018 | 10:20:29 | 580 | 16.885 | XAMS | 930883 | |
28-Feb-2018 | 10:20:29 | 240 | 16.885 | XAMS | 930881 | |
28-Feb-2018 | 10:17:08 | 53 | 16.885 | XAMS | 927866 | |
28-Feb-2018 | 10:17:08 | 856 | 16.885 | XAMS | 927864 | |
28-Feb-2018 | 10:09:22 | 759 | 16.865 | XAMS | 921533 | |
28-Feb-2018 | 10:01:31 | 681 | 16.83 | XAMS | 914904 | |
28-Feb-2018 | 09:59:07 | 188 | 16.84 | XAMS | 912642 | |
28-Feb-2018 | 09:59:07 | 239 | 16.84 | XAMS | 912640 | |
28-Feb-2018 | 09:59:07 | 334 | 16.84 | XAMS | 912638 | |
28-Feb-2018 | 09:56:36 | 450 | 16.84 | XAMS | 910406 | |
28-Feb-2018 | 09:56:36 | 169 | 16.84 | XAMS | 910408 | |
28-Feb-2018 | 09:56:36 | 721 | 16.845 | XAMS | 910404 | |
28-Feb-2018 | 09:51:33 | 768 | 16.85 | XAMS | 905731 | |
28-Feb-2018 | 09:47:34 | 436 | 16.85 | XAMS | 902555 | |
28-Feb-2018 | 09:47:34 | 247 | 16.85 | XAMS | 902553 | |
28-Feb-2018 | 09:45:00 | 728 | 16.85 | XAMS | 900155 | |
28-Feb-2018 | 09:40:28 | 719 | 16.865 | XAMS | 896523 | |
28-Feb-2018 | 09:40:06 | 737 | 16.87 | XAMS | 896090 | |
28-Feb-2018 | 09:35:42 | 675 | 16.88 | XAMS | 892384 | |
28-Feb-2018 | 09:33:00 | 715 | 16.885 | XAMS | 889650 | |
28-Feb-2018 | 09:30:59 | 693 | 16.89 | XAMS | 887756 | |
28-Feb-2018 | 09:30:27 | 720 | 16.895 | XAMS | 887228 | |
28-Feb-2018 | 09:24:36 | 680 | 16.895 | XAMS | 881075 | |
28-Feb-2018 | 09:21:53 | 312 | 16.895 | XAMS | 878682 | |
28-Feb-2018 | 09:21:53 | 400 | 16.895 | XAMS | 878680 | |
28-Feb-2018 | 09:21:53 | 778 | 16.895 | XAMS | 878652 | |
28-Feb-2018 | 09:21:53 | 839 | 16.9 | XAMS | 878644 | |
28-Feb-2018 | 09:17:05 | 15 | 16.885 | XAMS | 873862 | |
28-Feb-2018 | 09:16:35 | 761 | 16.89 | XAMS | 873328 | |
28-Feb-2018 | 09:12:20 | 697 | 16.895 | XAMS | 869491 | |
28-Feb-2018 | 09:09:55 | 656 | 16.895 | XAMS | 866853 | |
28-Feb-2018 | 09:07:05 | 258 | 16.905 | XAMS | 864047 | |
28-Feb-2018 | 09:07:05 | 490 | 16.905 | XAMS | 864045 | |
28-Feb-2018 | 09:04:10 | 660 | 16.905 | XAMS | 860866 | |
28-Feb-2018 | 09:01:55 | 673 | 16.91 | XAMS | 858791 | |
28-Feb-2018 | 08:59:38 | 375 | 16.91 | XAMS | 856041 | |
28-Feb-2018 | 08:59:38 | 264 | 16.91 | XAMS | 856039 | |
28-Feb-2018 | 08:57:19 | 142 | 16.92 | XAMS | 850126 | |
28-Feb-2018 | 08:57:19 | 318 | 16.92 | XAMS | 850124 | |
28-Feb-2018 | 08:57:19 | 201 | 16.92 | XAMS | 850122 | |
28-Feb-2018 | 08:55:49 | 728 | 16.92 | XAMS | 846982 | |
28-Feb-2018 | 08:52:47 | 246 | 16.93 | XAMS | 840863 | |
28-Feb-2018 | 08:52:47 | 400 | 16.93 | XAMS | 840861 | |
28-Feb-2018 | 08:51:18 | 241 | 16.935 | XAMS | 838237 | |
28-Feb-2018 | 08:51:18 | 400 | 16.935 | XAMS | 838235 | |
28-Feb-2018 | 08:51:18 | 130 | 16.935 | XAMS | 838240 | |
28-Feb-2018 | 08:51:18 | 400 | 16.935 | XAMS | 838226 | |
28-Feb-2018 | 08:51:18 | 400 | 16.935 | XAMS | 838228 | |
28-Feb-2018 | 08:49:16 | 564 | 16.935 | XAMS | 834052 | |
28-Feb-2018 | 08:49:16 | 226 | 16.935 | XAMS | 834050 | |
28-Feb-2018 | 08:42:24 | 687 | 16.925 | XAMS | 820289 | |
28-Feb-2018 | 08:42:24 | 100 | 16.925 | XAMS | 820287 | |
28-Feb-2018 | 08:39:55 | 734 | 16.925 | XAMS | 815295 | |
28-Feb-2018 | 08:38:17 | 257 | 16.915 | XAMS | 812494 | |
28-Feb-2018 | 08:38:17 | 400 | 16.915 | XAMS | 812492 | |
28-Feb-2018 | 08:36:37 | 689 | 16.915 | XAMS | 809340 | |
28-Feb-2018 | 08:36:36 | 733 | 16.92 | XAMS | 809330 | |
28-Feb-2018 | 08:33:45 | 592 | 16.915 | XAMS | 801245 | |
28-Feb-2018 | 08:33:45 | 85 | 16.915 | XAMS | 801243 | |
28-Feb-2018 | 08:29:59 | 720 | 16.92 | XAMS | 794352 | |
28-Feb-2018 | 08:29:57 | 688 | 16.925 | XAMS | 794242 | |
28-Feb-2018 | 08:24:27 | 751 | 16.945 | XAMS | 784072 | |
28-Feb-2018 | 08:23:19 | 536 | 16.945 | XAMS | 782187 | |
28-Feb-2018 | 08:23:19 | 128 | 16.945 | XAMS | 782185 | |
28-Feb-2018 | 08:21:00 | 752 | 16.95 | XAMS | 778217 | |
28-Feb-2018 | 08:20:07 | 722 | 16.95 | XAMS | 776844 | |
28-Feb-2018 | 08:19:33 | 645 | 16.96 | XAMS | 776046 | |
28-Feb-2018 | 08:16:59 | 750 | 16.945 | XAMS | 772055 | |
28-Feb-2018 | 08:14:19 | 1 | 16.945 | XAMS | 768200 | |
28-Feb-2018 | 08:14:19 | 702 | 16.945 | XAMS | 768202 | |
28-Feb-2018 | 08:12:45 | 321 | 16.95 | XAMS | 766200 | |
28-Feb-2018 | 08:12:45 | 41 | 16.95 | XAMS | 766198 | |
28-Feb-2018 | 08:12:45 | 400 | 16.95 | XAMS | 766196 | |
28-Feb-2018 | 08:11:49 | 715 | 16.95 | XAMS | 764665 | |
28-Feb-2018 | 08:07:47 | 782 | 16.945 | XAMS | 759277 | |
28-Feb-2018 | 08:06:12 | 663 | 16.94 | XAMS | 756954 | |
28-Feb-2018 | 08:05:55 | 672 | 16.945 | XAMS | 756579 | |
28-Feb-2018 | 08:01:59 | 671 | 16.93 | XAMS | 748725 | |
28-Feb-2018 | 08:01:58 | 767 | 16.935 | XAMS | 748694 | |
28-Feb-2018 | 07:58:11 | 661 | 16.915 | XAMS | 741531 | |
28-Feb-2018 | 07:57:05 | 583 | 16.93 | XAMS | 739622 | |
28-Feb-2018 | 07:57:05 | 179 | 16.93 | XAMS | 739624 | |
28-Feb-2018 | 07:54:43 | 305 | 16.92 | XAMS | 735473 | |
28-Feb-2018 | 07:54:43 | 358 | 16.92 | XAMS | 735471 | |
28-Feb-2018 | 07:53:06 | 650 | 16.93 | XAMS | 732765 | |
28-Feb-2018 | 07:53:06 | 124 | 16.93 | XAMS | 732763 | |
28-Feb-2018 | 07:53:05 | 688 | 16.935 | XAMS | 732716 | |
28-Feb-2018 | 07:49:06 | 121 | 16.94 | XAMS | 724446 | |
28-Feb-2018 | 07:49:06 | 360 | 16.94 | XAMS | 724444 | |
28-Feb-2018 | 07:49:06 | 300 | 16.94 | XAMS | 724442 | |
28-Feb-2018 | 07:46:50 | 760 | 16.96 | XAMS | 720051 | |
28-Feb-2018 | 07:46:45 | 216 | 16.965 | XAMS | 719883 | |
28-Feb-2018 | 07:46:45 | 504 | 16.965 | XAMS | 719881 | |
28-Feb-2018 | 07:46:26 | 755 | 16.97 | XAMS | 719394 | |
28-Feb-2018 | 07:45:29 | 478 | 16.975 | XAMS | 717887 | |
28-Feb-2018 | 07:45:29 | 296 | 16.975 | XAMS | 717885 | |
28-Feb-2018 | 07:40:17 | 675 | 16.96 | XAMS | 707863 | |
28-Feb-2018 | 07:38:59 | 669 | 16.955 | XAMS | 705641 | |
28-Feb-2018 | 07:37:20 | 204 | 16.945 | XAMS | 702806 | |
28-Feb-2018 | 07:37:20 | 438 | 16.945 | XAMS | 702804 | |
28-Feb-2018 | 07:35:48 | 697 | 16.935 | XAMS | 699979 | |
28-Feb-2018 | 07:35:15 | 750 | 16.945 | XAMS | 698882 | |
28-Feb-2018 | 07:32:24 | 56 | 16.905 | XAMS | 693550 | |
28-Feb-2018 | 07:32:24 | 603 | 16.905 | XAMS | 693548 | |
28-Feb-2018 | 07:32:10 | 711 | 16.91 | XAMS | 693204 | |
28-Feb-2018 | 07:32:10 | 39 | 16.91 | XAMS | 693206 | |
28-Feb-2018 | 07:29:47 | 739 | 16.9 | XAMS | 689346 | |
28-Feb-2018 | 07:29:45 | 741 | 16.905 | XAMS | 689291 | |
28-Feb-2018 | 07:26:43 | 713 | 16.905 | XAMS | 684677 | |
28-Feb-2018 | 07:25:56 | 713 | 16.91 | XAMS | 683441 | |
28-Feb-2018 | 07:24:44 | 737 | 16.915 | XAMS | 681460 | |
28-Feb-2018 | 07:24:03 | 706 | 16.92 | XAMS | 680004 | |
28-Feb-2018 | 07:21:32 | 331 | 16.92 | XAMS | 675453 | |
28-Feb-2018 | 07:21:32 | 400 | 16.92 | XAMS | 675451 | |
28-Feb-2018 | 07:20:43 | 160 | 16.94 | XAMS | 674306 | |
28-Feb-2018 | 07:20:43 | 500 | 16.94 | XAMS | 674304 | |
28-Feb-2018 | 07:20:43 | 702 | 16.945 | XAMS | 674300 | |
28-Feb-2018 | 07:19:00 | 16 | 16.92 | XAMS | 672166 | |
28-Feb-2018 | 07:19:00 | 474 | 16.92 | XAMS | 672164 | |
28-Feb-2018 | 07:19:00 | 207 | 16.92 | XAMS | 672162 | |
28-Feb-2018 | 07:17:36 | 210 | 16.94 | XAMS | 670186 | |
28-Feb-2018 | 07:17:36 | 447 | 16.94 | XAMS | 670184 | |
28-Feb-2018 | 07:16:51 | 716 | 16.95 | XAMS | 669004 | |
28-Feb-2018 | 07:15:24 | 747 | 16.975 | XAMS | 666904 | |
28-Feb-2018 | 07:15:14 | 636 | 16.98 | XAMS | 666535 | |
28-Feb-2018 | 07:15:13 | 28 | 16.98 | XAMS | 666510 | |
28-Feb-2018 | 07:14:10 | 724 | 16.99 | XAMS | 664976 | |
28-Feb-2018 | 07:13:50 | 761 | 16.995 | XAMS | 664543 | |
28-Feb-2018 | 07:10:10 | 666 | 16.96 | XAMS | 658695 | |
28-Feb-2018 | 07:10:08 | 722 | 16.965 | XAMS | 658600 | |
28-Feb-2018 | 07:10:07 | 682 | 16.97 | XAMS | 658588 | |
28-Feb-2018 | 07:10:07 | 2 | 16.97 | XAMS | 658586 | |
28-Feb-2018 | 07:09:45 | 935 | 16.965 | XAMS | 657865 | |
28-Feb-2018 | 07:07:52 | 892 | 16.955 | XAMS | 649869 | |
28-Feb-2018 | 07:07:08 | 641 | 16.955 | XAMS | 648640 | |
28-Feb-2018 | 07:06:16 | 484 | 16.915 | XAMS | 647029 | |
28-Feb-2018 | 07:05:43 | 812 | 16.91 | XAMS | 646132 | |
28-Feb-2018 | 07:01:26 | 290 | 16.805 | XAMS | 638013 | |
28-Feb-2018 | 07:01:24 | 412 | 16.805 | XAMS | 637951 |