Transaction in Own Shares
19 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 201,237 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1482.9491 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,988,124 ordinary shares in treasury, and has 1,059,862,798 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 3,910,338 shares.
RELX NV announces that today it purchased through UBS Limited 179,173 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7821 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,046,697 ordinary shares in treasury, and has 944,056,390 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,483,597 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: |
19 February 2018 |
|
Number of ordinary shares purchased: |
201,237 |
|
Volume weighted average price paid per share (p): |
1482.9491 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
19-Feb-2018 |
15:27:56 |
310 |
1470.00 |
XLON |
957995 |
|
|
19-Feb-2018 |
15:27:56 |
249 |
1470.00 |
XLON |
957988 |
|
|
19-Feb-2018 |
15:27:56 |
100 |
1470.00 |
XLON |
957990 |
|
|
19-Feb-2018 |
15:27:56 |
146 |
1470.00 |
XLON |
957986 |
|
|
19-Feb-2018 |
15:27:56 |
139 |
1470.00 |
XLON |
957984 |
|
|
19-Feb-2018 |
15:27:56 |
440 |
1470.00 |
XLON |
957982 |
|
|
19-Feb-2018 |
15:27:56 |
206 |
1470.00 |
XLON |
957973 |
|
|
19-Feb-2018 |
15:27:56 |
583 |
1470.00 |
XLON |
957971 |
|
|
19-Feb-2018 |
15:27:56 |
511 |
1470.00 |
XLON |
957976 |
|
|
19-Feb-2018 |
15:26:25 |
1,330 |
1469.00 |
XLON |
955473 |
|
|
19-Feb-2018 |
15:25:59 |
1,010 |
1469.50 |
XLON |
954805 |
|
|
19-Feb-2018 |
15:23:05 |
968 |
1467.50 |
XLON |
947287 |
|
|
19-Feb-2018 |
15:21:50 |
991 |
1468.50 |
XLON |
944556 |
|
|
19-Feb-2018 |
15:20:11 |
912 |
1468.00 |
XLON |
940612 |
|
|
19-Feb-2018 |
15:20:10 |
459 |
1468.50 |
XLON |
940577 |
|
|
19-Feb-2018 |
15:20:10 |
840 |
1468.50 |
XLON |
940575 |
|
|
19-Feb-2018 |
15:20:10 |
253 |
1468.50 |
XLON |
940573 |
|
|
19-Feb-2018 |
15:17:16 |
815 |
1466.00 |
XLON |
932919 |
|
|
19-Feb-2018 |
15:17:16 |
200 |
1466.00 |
XLON |
932917 |
|
|
19-Feb-2018 |
15:15:31 |
399 |
1465.50 |
XLON |
929266 |
|
|
19-Feb-2018 |
15:15:19 |
480 |
1465.50 |
XLON |
928907 |
|
|
19-Feb-2018 |
15:14:08 |
847 |
1466.50 |
XLON |
926414 |
|
|
19-Feb-2018 |
15:14:06 |
849 |
1467.00 |
XLON |
926331 |
|
|
19-Feb-2018 |
15:11:49 |
198 |
1467.50 |
XLON |
921965 |
|
|
19-Feb-2018 |
15:11:49 |
750 |
1467.50 |
XLON |
921963 |
|
|
19-Feb-2018 |
15:11:49 |
1,509 |
1468.00 |
XLON |
921958 |
|
|
19-Feb-2018 |
15:08:27 |
840 |
1468.00 |
XLON |
915034 |
|
|
19-Feb-2018 |
15:07:01 |
1,013 |
1468.00 |
XLON |
912414 |
|
|
19-Feb-2018 |
15:04:52 |
485 |
1467.50 |
XLON |
908838 |
|
|
19-Feb-2018 |
15:04:52 |
475 |
1467.50 |
XLON |
908836 |
|
|
19-Feb-2018 |
15:04:52 |
904 |
1468.00 |
XLON |
908832 |
|
|
19-Feb-2018 |
15:04:43 |
964 |
1468.50 |
XLON |
908553 |
|
|
19-Feb-2018 |
15:01:38 |
978 |
1467.00 |
XLON |
902966 |
|
|
19-Feb-2018 |
15:00:01 |
188 |
1468.00 |
XLON |
899857 |
|
|
19-Feb-2018 |
15:00:01 |
700 |
1468.00 |
XLON |
899855 |
|
|
19-Feb-2018 |
15:00:01 |
38 |
1468.00 |
XLON |
899853 |
|
|
19-Feb-2018 |
14:58:18 |
952 |
1467.50 |
XLON |
895745 |
|
|
19-Feb-2018 |
14:56:38 |
895 |
1469.00 |
XLON |
893181 |
|
|
19-Feb-2018 |
14:56:36 |
916 |
1469.50 |
XLON |
893127 |
|
|
19-Feb-2018 |
14:54:18 |
353 |
1470.00 |
XLON |
890069 |
|
|
19-Feb-2018 |
14:53:52 |
300 |
1470.00 |
XLON |
889346 |
|
|
19-Feb-2018 |
14:53:52 |
214 |
1470.00 |
XLON |
889344 |
|
|
19-Feb-2018 |
14:53:51 |
880 |
1470.50 |
XLON |
889324 |
|
|
19-Feb-2018 |
14:51:01 |
165 |
1472.50 |
XLON |
885791 |
|
|
19-Feb-2018 |
14:51:01 |
750 |
1472.50 |
XLON |
885789 |
|
|
19-Feb-2018 |
14:51:01 |
259 |
1472.50 |
XLON |
885770 |
|
|
19-Feb-2018 |
14:51:01 |
300 |
1472.50 |
XLON |
885768 |
|
|
19-Feb-2018 |
14:51:01 |
411 |
1472.50 |
XLON |
885766 |
|
|
19-Feb-2018 |
14:48:23 |
1,025 |
1474.00 |
XLON |
882244 |
|
|
19-Feb-2018 |
14:48:23 |
924 |
1474.00 |
XLON |
882242 |
|
|
19-Feb-2018 |
14:44:57 |
532 |
1472.50 |
XLON |
877835 |
|
|
19-Feb-2018 |
14:44:57 |
402 |
1472.50 |
XLON |
877833 |
|
|
19-Feb-2018 |
14:42:36 |
955 |
1470.50 |
XLON |
874882 |
|
|
19-Feb-2018 |
14:40:36 |
860 |
1472.00 |
XLON |
871733 |
|
|
19-Feb-2018 |
14:40:35 |
1,102 |
1472.00 |
XLON |
871709 |
|
|
19-Feb-2018 |
14:36:24 |
393 |
1471.00 |
XLON |
865756 |
|
|
19-Feb-2018 |
14:36:24 |
625 |
1471.00 |
XLON |
865754 |
|
|
19-Feb-2018 |
14:35:30 |
849 |
1472.00 |
XLON |
864652 |
|
|
19-Feb-2018 |
14:35:28 |
852 |
1472.50 |
XLON |
864612 |
|
|
19-Feb-2018 |
14:32:13 |
462 |
1473.50 |
XLON |
860608 |
|
|
19-Feb-2018 |
14:32:13 |
387 |
1473.50 |
XLON |
860606 |
|
|
19-Feb-2018 |
14:32:13 |
18 |
1473.50 |
XLON |
860604 |
|
|
19-Feb-2018 |
14:32:12 |
844 |
1474.00 |
XLON |
860561 |
|
|
19-Feb-2018 |
14:28:52 |
929 |
1474.50 |
XLON |
855630 |
|
|
19-Feb-2018 |
14:28:50 |
1,022 |
1475.00 |
XLON |
855087 |
|
|
19-Feb-2018 |
14:25:47 |
1,125 |
1475.00 |
XLON |
851656 |
|
|
19-Feb-2018 |
14:20:45 |
1,004 |
1475.00 |
XLON |
844876 |
|
|
19-Feb-2018 |
14:19:32 |
826 |
1476.00 |
XLON |
843318 |
|
|
19-Feb-2018 |
14:16:48 |
604 |
1475.00 |
XLON |
839473 |
|
|
19-Feb-2018 |
14:16:48 |
321 |
1475.00 |
XLON |
839471 |
|
|
19-Feb-2018 |
14:15:15 |
999 |
1475.50 |
XLON |
837426 |
|
|
19-Feb-2018 |
14:13:43 |
916 |
1476.00 |
XLON |
835613 |
|
|
19-Feb-2018 |
14:10:16 |
306 |
1474.50 |
XLON |
830183 |
|
|
19-Feb-2018 |
14:10:16 |
548 |
1474.50 |
XLON |
830181 |
|
|
19-Feb-2018 |
14:08:04 |
1,015 |
1475.50 |
XLON |
827050 |
|
|
19-Feb-2018 |
14:06:46 |
576 |
1478.50 |
XLON |
825329 |
|
|
19-Feb-2018 |
14:06:41 |
400 |
1478.50 |
XLON |
825186 |
|
|
19-Feb-2018 |
14:04:34 |
86 |
1479.50 |
XLON |
822586 |
|
|
19-Feb-2018 |
14:04:34 |
490 |
1479.50 |
XLON |
822584 |
|
|
19-Feb-2018 |
14:04:34 |
398 |
1479.50 |
XLON |
822582 |
|
|
19-Feb-2018 |
14:02:10 |
213 |
1480.50 |
XLON |
819644 |
|
|
19-Feb-2018 |
14:02:10 |
667 |
1480.50 |
XLON |
819642 |
|
|
19-Feb-2018 |
14:02:06 |
926 |
1481.00 |
XLON |
819603 |
|
|
19-Feb-2018 |
14:02:06 |
1,024 |
1481.00 |
XLON |
819601 |
|
|
19-Feb-2018 |
13:58:01 |
880 |
1480.00 |
XLON |
813354 |
|
|
19-Feb-2018 |
13:54:46 |
973 |
1481.50 |
XLON |
810393 |
|
|
19-Feb-2018 |
13:53:27 |
902 |
1482.00 |
XLON |
809061 |
|
|
19-Feb-2018 |
13:51:45 |
227 |
1483.00 |
XLON |
806771 |
|
|
19-Feb-2018 |
13:51:45 |
682 |
1483.00 |
XLON |
806769 |
|
|
19-Feb-2018 |
13:51:45 |
1,071 |
1483.00 |
XLON |
806747 |
|
|
19-Feb-2018 |
13:49:48 |
609 |
1483.50 |
XLON |
804569 |
|
|
19-Feb-2018 |
13:49:48 |
286 |
1483.50 |
XLON |
804571 |
|
|
19-Feb-2018 |
13:46:05 |
1,264 |
1483.50 |
XLON |
800371 |
|
|
19-Feb-2018 |
13:45:50 |
314 |
1484.50 |
XLON |
800039 |
|
|
19-Feb-2018 |
13:45:50 |
300 |
1484.50 |
XLON |
800037 |
|
|
19-Feb-2018 |
13:45:50 |
318 |
1484.50 |
XLON |
800035 |
|
|
19-Feb-2018 |
13:45:50 |
977 |
1484.50 |
XLON |
800033 |
|
|
19-Feb-2018 |
13:40:32 |
1,032 |
1485.00 |
XLON |
794027 |
|
|
19-Feb-2018 |
13:35:53 |
256 |
1484.50 |
XLON |
788985 |
|
|
19-Feb-2018 |
13:35:53 |
570 |
1484.50 |
XLON |
788987 |
|
|
19-Feb-2018 |
13:34:58 |
494 |
1484.50 |
XLON |
787511 |
|
|
19-Feb-2018 |
13:34:58 |
424 |
1484.50 |
XLON |
787509 |
|
|
19-Feb-2018 |
13:34:27 |
829 |
1484.50 |
XLON |
786561 |
|
|
19-Feb-2018 |
13:34:27 |
495 |
1484.50 |
XLON |
786559 |
|
|
19-Feb-2018 |
13:34:27 |
477 |
1484.50 |
XLON |
786557 |
|
|
19-Feb-2018 |
13:29:43 |
672 |
1484.00 |
XLON |
780471 |
|
|
19-Feb-2018 |
13:29:43 |
279 |
1484.00 |
XLON |
780469 |
|
|
19-Feb-2018 |
13:29:43 |
987 |
1484.50 |
XLON |
780462 |
|
|
19-Feb-2018 |
13:29:43 |
6 |
1484.50 |
XLON |
780464 |
|
|
19-Feb-2018 |
13:25:10 |
326 |
1485.00 |
XLON |
776007 |
|
|
19-Feb-2018 |
13:25:10 |
587 |
1485.00 |
XLON |
776005 |
|
|
19-Feb-2018 |
13:24:11 |
860 |
1486.50 |
XLON |
774794 |
|
|
19-Feb-2018 |
13:21:46 |
345 |
1486.00 |
XLON |
772685 |
|
|
19-Feb-2018 |
13:21:37 |
610 |
1486.00 |
XLON |
772590 |
|
|
19-Feb-2018 |
13:17:46 |
878 |
1486.00 |
XLON |
769481 |
|
|
19-Feb-2018 |
13:17:46 |
875 |
1486.50 |
XLON |
769465 |
|
|
19-Feb-2018 |
13:15:19 |
1,020 |
1484.00 |
XLON |
767380 |
|
|
19-Feb-2018 |
13:08:50 |
934 |
1482.50 |
XLON |
761773 |
|
|
19-Feb-2018 |
13:04:13 |
956 |
1482.50 |
XLON |
757908 |
|
|
19-Feb-2018 |
13:04:12 |
888 |
1483.00 |
XLON |
757890 |
|
|
19-Feb-2018 |
13:02:39 |
837 |
1482.50 |
XLON |
756450 |
|
|
19-Feb-2018 |
12:57:32 |
1,015 |
1482.50 |
XLON |
751568 |
|
|
19-Feb-2018 |
12:57:16 |
855 |
1483.00 |
XLON |
751223 |
|
|
19-Feb-2018 |
12:51:08 |
700 |
1481.00 |
XLON |
745833 |
|
|
19-Feb-2018 |
12:51:08 |
94 |
1481.00 |
XLON |
745831 |
|
|
19-Feb-2018 |
12:51:08 |
198 |
1481.00 |
XLON |
745835 |
|
|
19-Feb-2018 |
12:47:00 |
973 |
1481.00 |
XLON |
742502 |
|
|
19-Feb-2018 |
12:42:23 |
163 |
1480.00 |
XLON |
739156 |
|
|
19-Feb-2018 |
12:42:23 |
300 |
1480.00 |
XLON |
739154 |
|
|
19-Feb-2018 |
12:42:23 |
443 |
1480.00 |
XLON |
739152 |
|
|
19-Feb-2018 |
12:39:57 |
483 |
1480.00 |
XLON |
737268 |
|
|
19-Feb-2018 |
12:39:57 |
494 |
1480.00 |
XLON |
737266 |
|
|
19-Feb-2018 |
12:39:52 |
1,018 |
1480.50 |
XLON |
737151 |
|
|
19-Feb-2018 |
12:33:36 |
922 |
1479.00 |
XLON |
732529 |
|
|
19-Feb-2018 |
12:29:55 |
1,081 |
1477.50 |
XLON |
729535 |
|
|
19-Feb-2018 |
12:29:53 |
963 |
1478.00 |
XLON |
729494 |
|
|
19-Feb-2018 |
12:21:00 |
882 |
1477.50 |
XLON |
722515 |
|
|
19-Feb-2018 |
12:14:49 |
1,017 |
1477.50 |
XLON |
717838 |
|
|
19-Feb-2018 |
12:11:48 |
1,017 |
1479.00 |
XLON |
715131 |
|
|
19-Feb-2018 |
12:08:39 |
625 |
1479.50 |
XLON |
712282 |
|
|
19-Feb-2018 |
12:07:43 |
242 |
1479.50 |
XLON |
711509 |
|
|
19-Feb-2018 |
12:05:01 |
901 |
1481.00 |
XLON |
709540 |
|
|
19-Feb-2018 |
12:03:23 |
826 |
1481.00 |
XLON |
708401 |
|
|
19-Feb-2018 |
12:03:23 |
94 |
1481.00 |
XLON |
708403 |
|
|
19-Feb-2018 |
12:00:58 |
1,021 |
1480.50 |
XLON |
706925 |
|
|
19-Feb-2018 |
12:00:54 |
917 |
1481.00 |
XLON |
706881 |
|
|
19-Feb-2018 |
11:48:11 |
324 |
1482.00 |
XLON |
697098 |
|
|
19-Feb-2018 |
11:48:11 |
567 |
1482.00 |
XLON |
697096 |
|
|
19-Feb-2018 |
11:45:26 |
904 |
1481.50 |
XLON |
695207 |
|
|
19-Feb-2018 |
11:43:14 |
891 |
1483.00 |
XLON |
693405 |
|
|
19-Feb-2018 |
11:43:05 |
891 |
1483.50 |
XLON |
693298 |
|
|
19-Feb-2018 |
11:37:50 |
988 |
1483.50 |
XLON |
689290 |
|
|
19-Feb-2018 |
11:31:28 |
336 |
1483.50 |
XLON |
684727 |
|
|
19-Feb-2018 |
11:31:28 |
567 |
1483.50 |
XLON |
684725 |
|
|
19-Feb-2018 |
11:27:33 |
920 |
1485.00 |
XLON |
681873 |
|
|
19-Feb-2018 |
11:25:19 |
887 |
1484.50 |
XLON |
679545 |
|
|
19-Feb-2018 |
11:25:19 |
7 |
1484.50 |
XLON |
679543 |
|
|
19-Feb-2018 |
11:19:45 |
970 |
1485.00 |
XLON |
675271 |
|
|
19-Feb-2018 |
11:17:01 |
461 |
1488.00 |
XLON |
672637 |
|
|
19-Feb-2018 |
11:17:01 |
427 |
1488.00 |
XLON |
672635 |
|
|
19-Feb-2018 |
11:13:54 |
873 |
1486.50 |
XLON |
670755 |
|
|
19-Feb-2018 |
11:09:54 |
951 |
1486.50 |
XLON |
667799 |
|
|
19-Feb-2018 |
11:09:43 |
888 |
1487.50 |
XLON |
667649 |
|
|
19-Feb-2018 |
11:05:23 |
152 |
1487.50 |
XLON |
663865 |
|
|
19-Feb-2018 |
11:05:23 |
749 |
1487.50 |
XLON |
663863 |
|
|
19-Feb-2018 |
11:05:23 |
64 |
1487.50 |
XLON |
663861 |
|
|
19-Feb-2018 |
11:02:03 |
904 |
1487.50 |
XLON |
660584 |
|
|
19-Feb-2018 |
10:58:14 |
938 |
1487.50 |
XLON |
658029 |
|
|
19-Feb-2018 |
10:57:38 |
891 |
1488.00 |
XLON |
657528 |
|
|
19-Feb-2018 |
10:57:34 |
991 |
1488.50 |
XLON |
657407 |
|
|
19-Feb-2018 |
10:47:38 |
1,014 |
1486.00 |
XLON |
650037 |
|
|
19-Feb-2018 |
10:47:21 |
999 |
1488.50 |
XLON |
649829 |
|
|
19-Feb-2018 |
10:47:11 |
1,032 |
1489.00 |
XLON |
649664 |
|
|
19-Feb-2018 |
10:40:55 |
1,225 |
1487.00 |
XLON |
646172 |
|
|
19-Feb-2018 |
10:40:11 |
1,384 |
1486.50 |
XLON |
645730 |
|
|
19-Feb-2018 |
10:36:40 |
835 |
1483.00 |
XLON |
643546 |
|
|
19-Feb-2018 |
10:35:16 |
985 |
1482.00 |
XLON |
642781 |
|
|
19-Feb-2018 |
10:29:04 |
932 |
1482.50 |
XLON |
638753 |
|
|
19-Feb-2018 |
10:25:29 |
899 |
1481.50 |
XLON |
636783 |
|
|
19-Feb-2018 |
10:23:28 |
63 |
1481.00 |
XLON |
635508 |
|
|
19-Feb-2018 |
10:23:28 |
944 |
1481.00 |
XLON |
635506 |
|
|
19-Feb-2018 |
10:20:14 |
911 |
1480.50 |
XLON |
633324 |
|
|
19-Feb-2018 |
10:15:08 |
645 |
1481.00 |
XLON |
630059 |
|
|
19-Feb-2018 |
10:15:08 |
310 |
1481.00 |
XLON |
630055 |
|
|
19-Feb-2018 |
10:10:58 |
887 |
1481.00 |
XLON |
627482 |
|
|
19-Feb-2018 |
10:05:30 |
956 |
1482.00 |
XLON |
623894 |
|
|
19-Feb-2018 |
10:03:21 |
819 |
1483.00 |
XLON |
622487 |
|
|
19-Feb-2018 |
10:03:21 |
200 |
1483.00 |
XLON |
622485 |
|
|
19-Feb-2018 |
10:02:23 |
274 |
1483.50 |
XLON |
621696 |
|
|
19-Feb-2018 |
10:02:23 |
771 |
1483.50 |
XLON |
621698 |
|
|
19-Feb-2018 |
09:58:48 |
870 |
1483.50 |
XLON |
618157 |
|
|
19-Feb-2018 |
09:52:29 |
164 |
1485.00 |
XLON |
612710 |
|
|
19-Feb-2018 |
09:51:51 |
754 |
1485.00 |
XLON |
612330 |
|
|
19-Feb-2018 |
09:47:40 |
1,013 |
1486.50 |
XLON |
609404 |
|
|
19-Feb-2018 |
09:47:16 |
988 |
1487.50 |
XLON |
609152 |
|
|
19-Feb-2018 |
09:41:40 |
202 |
1487.50 |
XLON |
606026 |
|
|
19-Feb-2018 |
09:41:35 |
206 |
1487.50 |
XLON |
605952 |
|
|
19-Feb-2018 |
09:41:35 |
525 |
1487.50 |
XLON |
605954 |
|
|
19-Feb-2018 |
09:40:06 |
823 |
1487.50 |
XLON |
604571 |
|
|
19-Feb-2018 |
09:34:34 |
973 |
1487.50 |
XLON |
600956 |
|
|
19-Feb-2018 |
09:32:50 |
825 |
1487.50 |
XLON |
599902 |
|
|
19-Feb-2018 |
09:30:13 |
909 |
1488.00 |
XLON |
598189 |
|
|
19-Feb-2018 |
09:27:06 |
1,045 |
1488.50 |
XLON |
596223 |
|
|
19-Feb-2018 |
09:22:49 |
1,094 |
1487.50 |
XLON |
593567 |
|
|
19-Feb-2018 |
09:14:00 |
987 |
1487.00 |
XLON |
587805 |
|
|
19-Feb-2018 |
09:12:10 |
949 |
1486.50 |
XLON |
586426 |
|
|
19-Feb-2018 |
09:12:07 |
1,301 |
1487.00 |
XLON |
586387 |
|
|
19-Feb-2018 |
09:12:07 |
830 |
1487.50 |
XLON |
586375 |
|
|
19-Feb-2018 |
09:12:07 |
1,595 |
1487.50 |
XLON |
586373 |
|
|
19-Feb-2018 |
08:56:00 |
938 |
1485.00 |
XLON |
572779 |
|
|
19-Feb-2018 |
08:54:25 |
892 |
1485.00 |
XLON |
571319 |
|
|
19-Feb-2018 |
08:52:59 |
913 |
1485.00 |
XLON |
569677 |
|
|
19-Feb-2018 |
08:51:02 |
200 |
1484.50 |
XLON |
567835 |
|
|
19-Feb-2018 |
08:50:53 |
132 |
1484.50 |
XLON |
567661 |
|
|
19-Feb-2018 |
08:50:53 |
876 |
1484.50 |
XLON |
567659 |
|
|
19-Feb-2018 |
08:46:53 |
1,024 |
1485.00 |
XLON |
563379 |
|
|
19-Feb-2018 |
08:45:25 |
1,000 |
1486.50 |
XLON |
561291 |
|
|
19-Feb-2018 |
08:41:25 |
868 |
1487.00 |
XLON |
556677 |
|
|
19-Feb-2018 |
08:39:24 |
1,009 |
1488.50 |
XLON |
554493 |
|
|
19-Feb-2018 |
08:39:21 |
613 |
1489.00 |
XLON |
554421 |
|
|
19-Feb-2018 |
08:39:21 |
258 |
1489.00 |
XLON |
554419 |
|
|
19-Feb-2018 |
08:33:48 |
879 |
1491.00 |
XLON |
547847 |
|
|
19-Feb-2018 |
08:31:39 |
971 |
1491.50 |
XLON |
545853 |
|
|
19-Feb-2018 |
08:31:32 |
886 |
1492.00 |
XLON |
545708 |
|
|
19-Feb-2018 |
08:24:39 |
951 |
1492.50 |
XLON |
539497 |
|
|
19-Feb-2018 |
08:24:33 |
1,026 |
1493.00 |
XLON |
539371 |
|
|
19-Feb-2018 |
08:24:32 |
129 |
1493.50 |
XLON |
539356 |
|
|
19-Feb-2018 |
08:24:32 |
950 |
1493.50 |
XLON |
539354 |
|
|
19-Feb-2018 |
08:24:32 |
803 |
1493.50 |
XLON |
539352 |
|
|
19-Feb-2018 |
08:17:08 |
929 |
1493.50 |
XLON |
531972 |
|
|
19-Feb-2018 |
08:17:04 |
362 |
1494.00 |
XLON |
531788 |
|
|
19-Feb-2018 |
08:17:04 |
750 |
1494.00 |
XLON |
531784 |
|
|
19-Feb-2018 |
08:17:04 |
500 |
1494.00 |
XLON |
531786 |
|
|
19-Feb-2018 |
08:17:04 |
1,206 |
1494.50 |
XLON |
531780 |
|
|
19-Feb-2018 |
08:17:04 |
320 |
1494.50 |
XLON |
531778 |
|
|
19-Feb-2018 |
08:17:04 |
786 |
1494.50 |
XLON |
531776 |
|
|
19-Feb-2018 |
08:09:56 |
976 |
1493.00 |
XLON |
524658 |
|
|
19-Feb-2018 |
08:07:57 |
1,142 |
1493.00 |
XLON |
522742 |
|
|
19-Feb-2018 |
08:07:54 |
825 |
1493.50 |
XLON |
522688 |
|
|
19-Feb-2018 |
08:07:54 |
300 |
1493.50 |
XLON |
522686 |
|
|
19-Feb-2018 |
08:05:48 |
834 |
1494.00 |
XLON |
520696 |
|
|
19-Feb-2018 |
08:05:48 |
273 |
1494.00 |
XLON |
520698 |
|
|
19-Feb-2018 |
08:04:39 |
1,737 |
1494.50 |
XLON |
519340 |
|
|
19-Feb-2018 |
08:03:08 |
3,178 |
1495.00 |
XLON |
517223 |
|
|
19-Feb-2018 |
08:03:08 |
996 |
1495.00 |
XLON |
517221 |
|
|
19-Feb-2018 |
07:54:55 |
1,008 |
1492.50 |
XLON |
506316 |
|
|
19-Feb-2018 |
07:54:41 |
1,045 |
1493.00 |
XLON |
506020 |
|
|
19-Feb-2018 |
07:54:37 |
507 |
1493.00 |
XLON |
505935 |
|
|
19-Feb-2018 |
07:54:03 |
995 |
1493.50 |
XLON |
505342 |
|
|
19-Feb-2018 |
07:54:03 |
412 |
1493.50 |
XLON |
505340 |
|
|
19-Feb-2018 |
07:54:03 |
758 |
1493.50 |
XLON |
505344 |
|
|
19-Feb-2018 |
07:49:22 |
1,276 |
1493.00 |
XLON |
499653 |
|
|
19-Feb-2018 |
07:49:22 |
55 |
1493.00 |
XLON |
499651 |
|
|
19-Feb-2018 |
07:45:11 |
504 |
1492.50 |
XLON |
494310 |
|
|
19-Feb-2018 |
07:45:11 |
594 |
1492.50 |
XLON |
494308 |
|
|
19-Feb-2018 |
07:44:03 |
441 |
1492.00 |
XLON |
493014 |
|
|
19-Feb-2018 |
07:44:03 |
500 |
1492.00 |
XLON |
493012 |
|
|
19-Feb-2018 |
07:41:13 |
223 |
1490.50 |
XLON |
489352 |
|
|
19-Feb-2018 |
07:41:13 |
768 |
1490.50 |
XLON |
489350 |
|
|
19-Feb-2018 |
07:41:03 |
901 |
1491.00 |
XLON |
489122 |
|
|
19-Feb-2018 |
07:40:07 |
992 |
1491.50 |
XLON |
487848 |
|
|
19-Feb-2018 |
07:36:34 |
169 |
1490.50 |
XLON |
484258 |
|
|
19-Feb-2018 |
07:36:34 |
716 |
1490.50 |
XLON |
484256 |
|
|
19-Feb-2018 |
07:36:31 |
990 |
1491.00 |
XLON |
484192 |
|
|
19-Feb-2018 |
07:32:52 |
926 |
1491.50 |
XLON |
480162 |
|
|
19-Feb-2018 |
07:32:51 |
908 |
1492.50 |
XLON |
480141 |
|
|
19-Feb-2018 |
07:30:51 |
417 |
1493.00 |
XLON |
478122 |
|
|
19-Feb-2018 |
07:30:51 |
495 |
1493.00 |
XLON |
478120 |
|
|
19-Feb-2018 |
07:30:31 |
1,472 |
1493.50 |
XLON |
477663 |
|
|
19-Feb-2018 |
07:26:09 |
929 |
1492.50 |
XLON |
473134 |
|
|
19-Feb-2018 |
07:26:09 |
867 |
1493.00 |
XLON |
473106 |
|
|
19-Feb-2018 |
07:25:53 |
1,153 |
1493.50 |
XLON |
472741 |
|
|
19-Feb-2018 |
07:24:25 |
828 |
1493.00 |
XLON |
471296 |
|
|
19-Feb-2018 |
07:22:13 |
390 |
1492.50 |
XLON |
468980 |
|
|
19-Feb-2018 |
07:22:13 |
300 |
1492.50 |
XLON |
468978 |
|
|
19-Feb-2018 |
07:22:13 |
200 |
1492.50 |
XLON |
468976 |
|
|
19-Feb-2018 |
07:18:00 |
217 |
1491.50 |
XLON |
464689 |
|
|
19-Feb-2018 |
07:17:55 |
356 |
1492.00 |
XLON |
464613 |
|
|
19-Feb-2018 |
07:17:55 |
581 |
1492.00 |
XLON |
464615 |
|
|
19-Feb-2018 |
07:17:18 |
613 |
1491.50 |
XLON |
463911 |
|
|
19-Feb-2018 |
07:17:18 |
200 |
1491.50 |
XLON |
463909 |
|
|
19-Feb-2018 |
07:17:18 |
64 |
1491.50 |
XLON |
463907 |
|
|
19-Feb-2018 |
07:16:57 |
862 |
1492.00 |
XLON |
463546 |
|
|
19-Feb-2018 |
07:10:11 |
893 |
1491.00 |
XLON |
456442 |
|
|
19-Feb-2018 |
07:08:46 |
891 |
1489.50 |
XLON |
455089 |
|
|
19-Feb-2018 |
07:08:42 |
927 |
1490.00 |
XLON |
455040 |
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: |
19 February 2018 |
|
Number of ordinary shares purchased: |
179,173 |
|
Volume weighted average price paid per share (€): |
16.7821 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
19-Feb-2018 |
15:28:07 |
380 |
16.68 |
XAMS |
958366 |
|
|
19-Feb-2018 |
15:28:07 |
618 |
16.68 |
XAMS |
958364 |
|
|
19-Feb-2018 |
15:27:53 |
957 |
16.68 |
XAMS |
957861 |
|
|
19-Feb-2018 |
15:27:53 |
276 |
16.68 |
XAMS |
957859 |
|
|
19-Feb-2018 |
15:27:53 |
403 |
16.68 |
XAMS |
957857 |
|
|
19-Feb-2018 |
15:26:25 |
1018 |
16.67 |
XAMS |
955493 |
|
|
19-Feb-2018 |
15:26:00 |
143 |
16.675 |
XAMS |
954837 |
|
|
19-Feb-2018 |
15:26:00 |
400 |
16.675 |
XAMS |
954835 |
|
|
19-Feb-2018 |
15:26:00 |
130 |
16.675 |
XAMS |
954833 |
|
|
19-Feb-2018 |
15:25:32 |
659 |
16.67 |
XAMS |
953829 |
|
|
19-Feb-2018 |
15:25:06 |
551 |
16.67 |
XAMS |
952864 |
|
|
19-Feb-2018 |
15:23:41 |
547 |
16.65 |
XAMS |
948774 |
|
|
19-Feb-2018 |
15:23:41 |
661 |
16.65 |
XAMS |
948772 |
|
|
19-Feb-2018 |
15:22:02 |
577 |
16.655 |
XAMS |
944955 |
|
|
19-Feb-2018 |
15:21:42 |
569 |
16.66 |
XAMS |
944288 |
|
|
19-Feb-2018 |
15:21:42 |
458 |
16.66 |
XAMS |
944286 |
|
|
19-Feb-2018 |
15:21:42 |
20 |
16.66 |
XAMS |
944284 |
|
|
19-Feb-2018 |
15:20:11 |
758 |
16.655 |
XAMS |
940609 |
|
|
19-Feb-2018 |
15:20:10 |
1253 |
16.66 |
XAMS |
940579 |
|
|
19-Feb-2018 |
15:19:55 |
824 |
16.665 |
XAMS |
939905 |
|
|
19-Feb-2018 |
15:19:55 |
40 |
16.665 |
XAMS |
939903 |
|
|
19-Feb-2018 |
15:17:16 |
1125 |
16.63 |
XAMS |
932921 |
|
|
19-Feb-2018 |
15:14:58 |
538 |
16.63 |
XAMS |
928014 |
|
|
19-Feb-2018 |
15:14:58 |
124 |
16.63 |
XAMS |
928012 |
|
|
19-Feb-2018 |
15:14:08 |
575 |
16.635 |
XAMS |
926416 |
|
|
19-Feb-2018 |
15:14:08 |
190 |
16.635 |
XAMS |
926418 |
|
|
19-Feb-2018 |
15:14:06 |
652 |
16.64 |
XAMS |
926333 |
|
|
19-Feb-2018 |
15:11:49 |
648 |
16.65 |
XAMS |
921960 |
|
|
19-Feb-2018 |
15:11:29 |
779 |
16.65 |
XAMS |
921271 |
|
|
19-Feb-2018 |
15:09:36 |
668 |
16.65 |
XAMS |
917341 |
|
|
19-Feb-2018 |
15:09:36 |
589 |
16.65 |
XAMS |
917339 |
|
|
19-Feb-2018 |
15:07:25 |
622 |
16.645 |
XAMS |
913333 |
|
|
19-Feb-2018 |
15:07:03 |
482 |
16.65 |
XAMS |
912582 |
|
|
19-Feb-2018 |
15:07:03 |
218 |
16.65 |
XAMS |
912580 |
|
|
19-Feb-2018 |
15:04:52 |
631 |
16.64 |
XAMS |
908834 |
|
|
19-Feb-2018 |
15:04:45 |
344 |
16.65 |
XAMS |
908595 |
|
|
19-Feb-2018 |
15:04:45 |
521 |
16.65 |
XAMS |
908593 |
|
|
19-Feb-2018 |
15:02:47 |
555 |
16.64 |
XAMS |
905294 |
|
|
19-Feb-2018 |
15:00:52 |
347 |
16.635 |
XAMS |
901639 |
|
|
19-Feb-2018 |
15:00:50 |
302 |
16.635 |
XAMS |
901597 |
|
|
19-Feb-2018 |
15:00:35 |
347 |
16.645 |
XAMS |
900963 |
|
|
19-Feb-2018 |
15:00:35 |
219 |
16.645 |
XAMS |
900961 |
|
|
19-Feb-2018 |
15:00:01 |
184 |
16.65 |
XAMS |
899866 |
|
|
19-Feb-2018 |
15:00:01 |
396 |
16.65 |
XAMS |
899864 |
|
|
19-Feb-2018 |
14:58:19 |
256 |
16.65 |
XAMS |
895769 |
|
|
19-Feb-2018 |
14:58:19 |
238 |
16.65 |
XAMS |
895767 |
|
|
19-Feb-2018 |
14:58:18 |
89 |
16.65 |
XAMS |
895762 |
|
|
19-Feb-2018 |
14:57:37 |
597 |
16.655 |
XAMS |
894566 |
|
|
19-Feb-2018 |
14:56:38 |
85 |
16.67 |
XAMS |
893177 |
|
|
19-Feb-2018 |
14:56:37 |
500 |
16.67 |
XAMS |
893168 |
|
|
19-Feb-2018 |
14:56:29 |
400 |
16.675 |
XAMS |
893011 |
|
|
19-Feb-2018 |
14:56:29 |
262 |
16.675 |
XAMS |
893013 |
|
|
19-Feb-2018 |
14:56:29 |
20 |
16.675 |
XAMS |
893007 |
|
|
19-Feb-2018 |
14:56:29 |
411 |
16.675 |
XAMS |
893005 |
|
|
19-Feb-2018 |
14:56:29 |
196 |
16.675 |
XAMS |
893001 |
|
|
19-Feb-2018 |
14:53:51 |
460 |
16.685 |
XAMS |
889311 |
|
|
19-Feb-2018 |
14:53:51 |
103 |
16.685 |
XAMS |
889309 |
|
|
19-Feb-2018 |
14:52:48 |
550 |
16.69 |
XAMS |
888016 |
|
|
19-Feb-2018 |
14:51:34 |
376 |
16.695 |
XAMS |
886562 |
|
|
19-Feb-2018 |
14:51:33 |
206 |
16.695 |
XAMS |
886532 |
|
|
19-Feb-2018 |
14:51:33 |
78 |
16.7 |
XAMS |
886530 |
|
|
19-Feb-2018 |
14:51:33 |
500 |
16.7 |
XAMS |
886528 |
|
|
19-Feb-2018 |
14:51:03 |
165 |
16.705 |
XAMS |
885876 |
|
|
19-Feb-2018 |
14:51:03 |
400 |
16.705 |
XAMS |
885874 |
|
|
19-Feb-2018 |
14:48:56 |
639 |
16.695 |
XAMS |
882950 |
|
|
19-Feb-2018 |
14:48:28 |
213 |
16.71 |
XAMS |
882341 |
|
|
19-Feb-2018 |
14:48:28 |
400 |
16.71 |
XAMS |
882339 |
|
|
19-Feb-2018 |
14:48:28 |
1045 |
16.715 |
XAMS |
882330 |
|
|
19-Feb-2018 |
14:48:05 |
1563 |
16.72 |
XAMS |
881908 |
|
|
19-Feb-2018 |
14:44:57 |
189 |
16.705 |
XAMS |
877841 |
|
|
19-Feb-2018 |
14:44:57 |
400 |
16.705 |
XAMS |
877839 |
|
|
19-Feb-2018 |
14:44:57 |
158 |
16.705 |
XAMS |
877837 |
|
|
19-Feb-2018 |
14:42:26 |
92 |
16.69 |
XAMS |
874648 |
|
|
19-Feb-2018 |
14:42:26 |
500 |
16.69 |
XAMS |
874637 |
|
|
19-Feb-2018 |
14:42:25 |
72 |
16.69 |
XAMS |
874634 |
|
|
19-Feb-2018 |
14:41:35 |
555 |
16.69 |
XAMS |
873171 |
|
|
19-Feb-2018 |
14:40:50 |
145 |
16.69 |
XAMS |
872081 |
|
|
19-Feb-2018 |
14:40:49 |
501 |
16.69 |
XAMS |
872075 |
|
|
19-Feb-2018 |
14:40:43 |
671 |
16.695 |
XAMS |
871883 |
|
|
19-Feb-2018 |
14:40:43 |
143 |
16.695 |
XAMS |
871881 |
|
|
19-Feb-2018 |
14:40:42 |
460 |
16.695 |
XAMS |
871874 |
|
|
19-Feb-2018 |
14:40:42 |
41 |
16.695 |
XAMS |
871872 |
|
|
19-Feb-2018 |
14:40:42 |
501 |
16.695 |
XAMS |
871866 |
|
|
19-Feb-2018 |
14:40:42 |
495 |
16.695 |
XAMS |
871862 |
|
|
19-Feb-2018 |
14:37:08 |
166 |
16.68 |
XAMS |
866752 |
|
|
19-Feb-2018 |
14:37:08 |
262 |
16.68 |
XAMS |
866750 |
|
|
19-Feb-2018 |
14:37:07 |
148 |
16.68 |
XAMS |
866744 |
|
|
19-Feb-2018 |
14:36:07 |
649 |
16.695 |
XAMS |
865384 |
|
|
19-Feb-2018 |
14:35:31 |
529 |
16.695 |
XAMS |
864662 |
|
|
19-Feb-2018 |
14:35:29 |
126 |
16.695 |
XAMS |
864635 |
|
|
19-Feb-2018 |
14:35:28 |
416 |
16.7 |
XAMS |
864614 |
|
|
19-Feb-2018 |
14:35:00 |
257 |
16.7 |
XAMS |
864101 |
|
|
19-Feb-2018 |
14:34:10 |
141 |
16.7 |
XAMS |
862998 |
|
|
19-Feb-2018 |
14:34:10 |
263 |
16.7 |
XAMS |
862992 |
|
|
19-Feb-2018 |
14:33:34 |
259 |
16.7 |
XAMS |
862412 |
|
|
19-Feb-2018 |
14:32:12 |
671 |
16.71 |
XAMS |
860580 |
|
|
19-Feb-2018 |
14:32:12 |
167 |
16.715 |
XAMS |
860558 |
|
|
19-Feb-2018 |
14:32:12 |
400 |
16.715 |
XAMS |
860556 |
|
|
19-Feb-2018 |
14:30:26 |
110 |
16.715 |
XAMS |
858188 |
|
|
19-Feb-2018 |
14:30:26 |
266 |
16.715 |
XAMS |
858172 |
|
|
19-Feb-2018 |
14:30:20 |
278 |
16.715 |
XAMS |
858021 |
|
|
19-Feb-2018 |
14:28:50 |
191 |
16.725 |
XAMS |
855091 |
|
|
19-Feb-2018 |
14:28:50 |
410 |
16.725 |
XAMS |
855089 |
|
|
19-Feb-2018 |
14:28:49 |
344 |
16.73 |
XAMS |
854964 |
|
|
19-Feb-2018 |
14:28:49 |
400 |
16.73 |
XAMS |
854962 |
|
|
19-Feb-2018 |
14:28:49 |
677 |
16.73 |
XAMS |
854959 |
|
|
19-Feb-2018 |
14:28:49 |
599 |
16.73 |
XAMS |
854957 |
|
|
19-Feb-2018 |
14:25:47 |
300 |
16.725 |
XAMS |
851660 |
|
|
19-Feb-2018 |
14:25:47 |
400 |
16.725 |
XAMS |
851658 |
|
|
19-Feb-2018 |
14:25:31 |
11 |
16.73 |
XAMS |
851399 |
|
|
19-Feb-2018 |
14:25:31 |
411 |
16.73 |
XAMS |
851397 |
|
|
19-Feb-2018 |
14:25:31 |
513 |
16.73 |
XAMS |
851395 |
|
|
19-Feb-2018 |
14:22:49 |
249 |
16.72 |
XAMS |
847163 |
|
|
19-Feb-2018 |
14:22:49 |
400 |
16.72 |
XAMS |
847161 |
|
|
19-Feb-2018 |
14:22:10 |
281 |
16.72 |
XAMS |
846432 |
|
|
19-Feb-2018 |
14:22:10 |
336 |
16.72 |
XAMS |
846430 |
|
|
19-Feb-2018 |
14:21:12 |
637 |
16.73 |
XAMS |
845401 |
|
|
19-Feb-2018 |
14:20:48 |
665 |
16.735 |
XAMS |
844971 |
|
|
19-Feb-2018 |
14:19:52 |
621 |
16.74 |
XAMS |
843845 |
|
|
19-Feb-2018 |
14:18:05 |
674 |
16.73 |
XAMS |
841155 |
|
|
19-Feb-2018 |
14:16:36 |
627 |
16.73 |
XAMS |
839116 |
|
|
19-Feb-2018 |
14:16:18 |
602 |
16.735 |
XAMS |
838709 |
|
|
19-Feb-2018 |
14:13:51 |
26 |
16.735 |
XAMS |
835733 |
|
|
19-Feb-2018 |
14:13:49 |
603 |
16.735 |
XAMS |
835717 |
|
|
19-Feb-2018 |
14:13:40 |
233 |
16.74 |
XAMS |
835539 |
|
|
19-Feb-2018 |
14:13:40 |
400 |
16.74 |
XAMS |
835537 |
|
|
19-Feb-2018 |
14:12:00 |
549 |
16.73 |
XAMS |
832737 |
|
|
19-Feb-2018 |
14:10:13 |
405 |
16.735 |
XAMS |
830062 |
|
|
19-Feb-2018 |
14:10:13 |
272 |
16.735 |
XAMS |
830064 |
|
|
19-Feb-2018 |
14:08:35 |
57 |
16.735 |
XAMS |
827863 |
|
|
19-Feb-2018 |
14:08:35 |
464 |
16.735 |
XAMS |
827861 |
|
|
19-Feb-2018 |
14:08:35 |
57 |
16.735 |
XAMS |
827859 |
|
|
19-Feb-2018 |
14:07:33 |
458 |
16.755 |
XAMS |
826497 |
|
|
19-Feb-2018 |
14:07:31 |
133 |
16.755 |
XAMS |
826437 |
|
|
19-Feb-2018 |
14:06:41 |
674 |
16.765 |
XAMS |
825190 |
|
|
19-Feb-2018 |
14:04:34 |
637 |
16.77 |
XAMS |
822578 |
|
|
19-Feb-2018 |
14:03:31 |
389 |
16.77 |
XAMS |
821395 |
|
|
19-Feb-2018 |
14:03:29 |
113 |
16.77 |
XAMS |
821363 |
|
|
19-Feb-2018 |
14:03:29 |
118 |
16.77 |
XAMS |
821361 |
|
|
19-Feb-2018 |
14:02:43 |
163 |
16.775 |
XAMS |
820199 |
|
|
19-Feb-2018 |
14:02:43 |
428 |
16.775 |
XAMS |
820193 |
|
|
19-Feb-2018 |
14:02:07 |
618 |
16.785 |
XAMS |
819612 |
|
|
19-Feb-2018 |
14:02:06 |
591 |
16.79 |
XAMS |
819605 |
|
|
19-Feb-2018 |
14:00:19 |
326 |
16.79 |
XAMS |
816959 |
|
|
19-Feb-2018 |
14:00:19 |
332 |
16.79 |
XAMS |
816957 |
|
|
19-Feb-2018 |
13:58:18 |
155 |
16.77 |
XAMS |
813636 |
|
|
19-Feb-2018 |
13:58:18 |
500 |
16.77 |
XAMS |
813634 |
|
|
19-Feb-2018 |
13:58:18 |
677 |
16.775 |
XAMS |
813625 |
|
|
19-Feb-2018 |
13:56:31 |
365 |
16.77 |
XAMS |
811902 |
|
|
19-Feb-2018 |
13:56:31 |
275 |
16.77 |
XAMS |
811900 |
|
|
19-Feb-2018 |
13:54:46 |
619 |
16.785 |
XAMS |
810395 |
|
|
19-Feb-2018 |
13:52:06 |
246 |
16.795 |
XAMS |
807532 |
|
|
19-Feb-2018 |
13:52:06 |
400 |
16.795 |
XAMS |
807530 |
|
|
19-Feb-2018 |
13:49:48 |
199 |
16.8 |
XAMS |
804584 |
|
|
19-Feb-2018 |
13:49:48 |
400 |
16.8 |
XAMS |
804582 |
|
|
19-Feb-2018 |
13:49:48 |
637 |
16.81 |
XAMS |
804567 |
|
|
19-Feb-2018 |
13:47:00 |
241 |
16.81 |
XAMS |
801496 |
|
|
19-Feb-2018 |
13:47:00 |
400 |
16.81 |
XAMS |
801494 |
|
|
19-Feb-2018 |
13:46:05 |
12 |
16.81 |
XAMS |
800373 |
|
|
19-Feb-2018 |
13:45:50 |
546 |
16.81 |
XAMS |
800057 |
|
|
19-Feb-2018 |
13:45:50 |
106 |
16.815 |
XAMS |
800051 |
|
|
19-Feb-2018 |
13:45:50 |
922 |
16.815 |
XAMS |
800049 |
|
|
19-Feb-2018 |
13:45:50 |
637 |
16.82 |
XAMS |
800041 |
|
|
19-Feb-2018 |
13:45:50 |
38 |
16.82 |
XAMS |
800043 |
|
|
19-Feb-2018 |
13:45:50 |
550 |
16.82 |
XAMS |
800045 |
|
|
19-Feb-2018 |
13:45:50 |
623 |
16.82 |
XAMS |
800047 |
|
|
19-Feb-2018 |
13:40:32 |
125 |
16.825 |
XAMS |
794032 |
|
|
19-Feb-2018 |
13:40:32 |
550 |
16.825 |
XAMS |
794030 |
|
|
19-Feb-2018 |
13:36:01 |
338 |
16.815 |
XAMS |
789190 |
|
|
19-Feb-2018 |
13:36:01 |
286 |
16.815 |
XAMS |
789188 |
|
|
19-Feb-2018 |
13:35:53 |
612 |
16.82 |
XAMS |
788983 |
|
|
19-Feb-2018 |
13:34:57 |
916 |
16.82 |
XAMS |
787457 |
|
|
19-Feb-2018 |
13:34:26 |
557 |
16.825 |
XAMS |
786538 |
|
|
19-Feb-2018 |
13:34:26 |
600 |
16.825 |
XAMS |
786536 |
|
|
19-Feb-2018 |
13:29:48 |
621 |
16.815 |
XAMS |
780604 |
|
|
19-Feb-2018 |
13:29:43 |
610 |
16.825 |
XAMS |
780466 |
|
|
19-Feb-2018 |
13:29:40 |
556 |
16.83 |
XAMS |
780400 |
|
|
19-Feb-2018 |
13:29:40 |
596 |
16.83 |
XAMS |
780402 |
|
|
19-Feb-2018 |
13:25:10 |
78 |
16.835 |
XAMS |
776013 |
|
|
19-Feb-2018 |
13:25:10 |
500 |
16.835 |
XAMS |
776011 |
|
|
19-Feb-2018 |
13:25:10 |
15 |
16.835 |
XAMS |
776009 |
|
|
19-Feb-2018 |
13:25:10 |
606 |
16.84 |
XAMS |
776003 |
|
|
19-Feb-2018 |
13:24:12 |
408 |
16.845 |
XAMS |
774819 |
|
|
19-Feb-2018 |
13:24:11 |
301 |
16.845 |
XAMS |
774810 |
|
|
19-Feb-2018 |
13:24:11 |
650 |
16.85 |
XAMS |
774796 |
|
|
19-Feb-2018 |
13:20:56 |
150 |
16.85 |
XAMS |
772038 |
|
|
19-Feb-2018 |
13:20:56 |
404 |
16.85 |
XAMS |
772036 |
|
|
19-Feb-2018 |
13:20:56 |
64 |
16.85 |
XAMS |
772034 |
|
|
19-Feb-2018 |
13:18:53 |
342 |
16.845 |
XAMS |
770524 |
|
|
19-Feb-2018 |
13:18:53 |
313 |
16.845 |
XAMS |
770522 |
|
|
19-Feb-2018 |
13:17:46 |
51 |
16.84 |
XAMS |
769495 |
|
|
19-Feb-2018 |
13:17:46 |
500 |
16.84 |
XAMS |
769493 |
|
|
19-Feb-2018 |
13:17:46 |
120 |
16.84 |
XAMS |
769491 |
|
|
19-Feb-2018 |
13:17:46 |
159 |
16.845 |
XAMS |
769485 |
|
|
19-Feb-2018 |
13:17:46 |
517 |
16.845 |
XAMS |
769483 |
|
|
19-Feb-2018 |
13:17:46 |
901 |
16.855 |
XAMS |
769469 |
|
|
19-Feb-2018 |
13:17:46 |
100 |
16.855 |
XAMS |
769467 |
|
|
19-Feb-2018 |
13:15:20 |
83 |
16.82 |
XAMS |
767412 |
|
|
19-Feb-2018 |
13:15:20 |
500 |
16.82 |
XAMS |
767410 |
|
|
19-Feb-2018 |
13:15:20 |
381 |
16.82 |
XAMS |
767408 |
|
|
19-Feb-2018 |
13:15:20 |
600 |
16.82 |
XAMS |
767406 |
|
|
19-Feb-2018 |
13:15:20 |
200 |
16.82 |
XAMS |
767403 |
|
|
19-Feb-2018 |
13:15:19 |
819 |
16.825 |
XAMS |
767388 |
|
|
19-Feb-2018 |
13:15:19 |
635 |
16.825 |
XAMS |
767386 |
|
|
19-Feb-2018 |
13:15:19 |
230 |
16.825 |
XAMS |
767382 |
|
|
19-Feb-2018 |
13:15:19 |
382 |
16.825 |
XAMS |
767384 |
|
|
19-Feb-2018 |
13:08:50 |
932 |
16.8 |
XAMS |
761775 |
|
|
19-Feb-2018 |
13:04:30 |
1024 |
16.795 |
XAMS |
758112 |
|
|
19-Feb-2018 |
13:04:12 |
449 |
16.805 |
XAMS |
757896 |
|
|
19-Feb-2018 |
13:04:12 |
675 |
16.805 |
XAMS |
757894 |
|
|
19-Feb-2018 |
13:04:12 |
84 |
16.805 |
XAMS |
757892 |
|
|
19-Feb-2018 |
12:57:32 |
167 |
16.795 |
XAMS |
751574 |
|
|
19-Feb-2018 |
12:57:32 |
250 |
16.795 |
XAMS |
751572 |
|
|
19-Feb-2018 |
12:57:32 |
1143 |
16.8 |
XAMS |
751570 |
|
|
19-Feb-2018 |
12:57:21 |
499 |
16.805 |
XAMS |
751333 |
|
|
19-Feb-2018 |
12:57:21 |
289 |
16.805 |
XAMS |
751329 |
|
|
19-Feb-2018 |
12:57:21 |
140 |
16.805 |
XAMS |
751335 |
|
|
19-Feb-2018 |
12:57:21 |
1612 |
16.805 |
XAMS |
751331 |
|
|
19-Feb-2018 |
12:48:41 |
698 |
16.77 |
XAMS |
743879 |
|
|
19-Feb-2018 |
12:39:57 |
88 |
16.75 |
XAMS |
737264 |
|
|
19-Feb-2018 |
12:39:52 |
499 |
16.75 |
XAMS |
737155 |
|
|
19-Feb-2018 |
12:39:52 |
1171 |
16.755 |
XAMS |
737149 |
|
|
19-Feb-2018 |
12:39:52 |
1582 |
16.76 |
XAMS |
737142 |
|
|
19-Feb-2018 |
12:34:42 |
1236 |
16.745 |
XAMS |
733397 |
|
|
19-Feb-2018 |
12:29:55 |
203 |
16.73 |
XAMS |
729532 |
|
|
19-Feb-2018 |
12:29:55 |
645 |
16.73 |
XAMS |
729530 |
|
|
19-Feb-2018 |
12:25:58 |
330 |
16.73 |
XAMS |
726461 |
|
|
19-Feb-2018 |
12:25:58 |
282 |
16.73 |
XAMS |
726459 |
|
|
19-Feb-2018 |
12:21:01 |
400 |
16.725 |
XAMS |
722528 |
|
|
19-Feb-2018 |
12:21:01 |
195 |
16.725 |
XAMS |
722530 |
|
|
19-Feb-2018 |
12:21:00 |
554 |
16.73 |
XAMS |
722519 |
|
|
19-Feb-2018 |
12:21:00 |
74 |
16.73 |
XAMS |
722517 |
|
|
19-Feb-2018 |
12:19:53 |
492 |
16.73 |
XAMS |
721529 |
|
|
19-Feb-2018 |
12:19:38 |
72 |
16.73 |
XAMS |
721353 |
|
|
19-Feb-2018 |
12:15:58 |
577 |
16.74 |
XAMS |
718612 |
|
|
19-Feb-2018 |
12:14:49 |
597 |
16.75 |
XAMS |
717834 |
|
|
19-Feb-2018 |
12:12:42 |
574 |
16.755 |
XAMS |
715918 |
|
|
19-Feb-2018 |
12:08:39 |
318 |
16.755 |
XAMS |
712286 |
|
|
19-Feb-2018 |
12:08:39 |
243 |
16.755 |
XAMS |
712284 |
|
|
19-Feb-2018 |
12:00:58 |
215 |
16.77 |
XAMS |
706929 |
|
|
19-Feb-2018 |
12:00:58 |
341 |
16.77 |
XAMS |
706927 |
|
|
19-Feb-2018 |
12:00:54 |
685 |
16.775 |
XAMS |
706879 |
|
|
19-Feb-2018 |
12:00:31 |
64 |
16.78 |
XAMS |
706538 |
|
|
19-Feb-2018 |
12:00:31 |
602 |
16.78 |
XAMS |
706536 |
|
|
19-Feb-2018 |
11:53:12 |
247 |
16.78 |
XAMS |
701081 |
|
|
19-Feb-2018 |
11:53:07 |
315 |
16.78 |
XAMS |
701011 |
|
|
19-Feb-2018 |
11:53:05 |
31 |
16.78 |
XAMS |
700990 |
|
|
19-Feb-2018 |
11:53:03 |
1 |
16.78 |
XAMS |
700940 |
|
|
19-Feb-2018 |
11:51:44 |
659 |
16.78 |
XAMS |
699857 |
|
|
19-Feb-2018 |
11:48:11 |
289 |
16.785 |
XAMS |
697102 |
|
|
19-Feb-2018 |
11:48:11 |
335 |
16.785 |
XAMS |
697100 |
|
|
19-Feb-2018 |
11:45:13 |
559 |
16.785 |
XAMS |
695004 |
|
|
19-Feb-2018 |
11:42:57 |
681 |
16.8 |
XAMS |
693199 |
|
|
19-Feb-2018 |
11:35:59 |
681 |
16.805 |
XAMS |
687999 |
|
|
19-Feb-2018 |
11:31:43 |
604 |
16.79 |
XAMS |
684893 |
|
|
19-Feb-2018 |
11:27:56 |
597 |
16.8 |
XAMS |
682188 |
|
|
19-Feb-2018 |
11:25:19 |
679 |
16.805 |
XAMS |
679564 |
|
|
19-Feb-2018 |
11:19:44 |
653 |
16.815 |
XAMS |
675255 |
|
|
19-Feb-2018 |
11:17:01 |
609 |
16.835 |
XAMS |
672639 |
|
|
19-Feb-2018 |
11:13:54 |
568 |
16.82 |
XAMS |
670753 |
|
|
19-Feb-2018 |
11:12:11 |
551 |
16.82 |
XAMS |
669341 |
|
|
19-Feb-2018 |
11:09:54 |
650 |
16.825 |
XAMS |
667787 |
|
|
19-Feb-2018 |
11:05:29 |
559 |
16.81 |
XAMS |
663972 |
|
|
19-Feb-2018 |
11:05:23 |
649 |
16.83 |
XAMS |
663859 |
|
|
19-Feb-2018 |
11:03:33 |
139 |
16.82 |
XAMS |
662589 |
|
|
19-Feb-2018 |
11:03:33 |
500 |
16.82 |
XAMS |
662587 |
|
|
19-Feb-2018 |
11:01:04 |
663 |
16.83 |
XAMS |
659968 |
|
|
19-Feb-2018 |
10:57:34 |
551 |
16.83 |
XAMS |
657207 |
|
|
19-Feb-2018 |
10:57:34 |
589 |
16.83 |
XAMS |
657194 |
|
|
19-Feb-2018 |
10:51:45 |
580 |
16.81 |
XAMS |
653120 |
|
|
19-Feb-2018 |
10:51:44 |
581 |
16.815 |
XAMS |
653053 |
|
|
19-Feb-2018 |
10:47:42 |
582 |
16.805 |
XAMS |
650203 |
|
|
19-Feb-2018 |
10:47:26 |
141 |
16.835 |
XAMS |
649891 |
|
|
19-Feb-2018 |
10:47:26 |
400 |
16.835 |
XAMS |
649889 |
|
|
19-Feb-2018 |
10:47:26 |
132 |
16.835 |
XAMS |
649887 |
|
|
19-Feb-2018 |
10:47:26 |
809 |
16.84 |
XAMS |
649885 |
|
|
19-Feb-2018 |
10:46:32 |
1237 |
16.84 |
XAMS |
649318 |
|
|
19-Feb-2018 |
10:40:55 |
1144 |
16.815 |
XAMS |
646176 |
|
|
19-Feb-2018 |
10:40:55 |
195 |
16.815 |
XAMS |
646174 |
|
|
19-Feb-2018 |
10:36:20 |
610 |
16.79 |
XAMS |
643355 |
|
|
19-Feb-2018 |
10:35:19 |
91 |
16.785 |
XAMS |
642834 |
|
|
19-Feb-2018 |
10:35:19 |
552 |
16.785 |
XAMS |
642832 |
|
|
19-Feb-2018 |
10:35:16 |
586 |
16.79 |
XAMS |
642783 |
|
|
19-Feb-2018 |
10:29:56 |
628 |
16.795 |
XAMS |
639303 |
|
|
19-Feb-2018 |
10:27:10 |
371 |
16.8 |
XAMS |
637729 |
|
|
19-Feb-2018 |
10:27:10 |
300 |
16.8 |
XAMS |
637727 |
|
|
19-Feb-2018 |
10:25:29 |
628 |
16.795 |
XAMS |
636781 |
|
|
19-Feb-2018 |
10:23:28 |
652 |
16.79 |
XAMS |
635504 |
|
|
19-Feb-2018 |
10:23:23 |
732 |
16.795 |
XAMS |
635454 |
|
|
19-Feb-2018 |
10:23:23 |
152 |
16.795 |
XAMS |
635452 |
|
|
19-Feb-2018 |
10:23:20 |
1079 |
16.8 |
XAMS |
635429 |
|
|
19-Feb-2018 |
10:15:08 |
572 |
16.785 |
XAMS |
630061 |
|
|
19-Feb-2018 |
10:15:08 |
819 |
16.79 |
XAMS |
630057 |
|
|
19-Feb-2018 |
10:07:48 |
624 |
16.785 |
XAMS |
625374 |
|
|
19-Feb-2018 |
10:04:07 |
622 |
16.805 |
XAMS |
623011 |
|
|
19-Feb-2018 |
10:03:19 |
552 |
16.81 |
XAMS |
622467 |
|
|
19-Feb-2018 |
10:02:23 |
26 |
16.81 |
XAMS |
621707 |
|
|
19-Feb-2018 |
10:02:21 |
559 |
16.815 |
XAMS |
621681 |
|
|
19-Feb-2018 |
09:58:19 |
580 |
16.815 |
XAMS |
617786 |
|
|
19-Feb-2018 |
09:55:01 |
559 |
16.82 |
XAMS |
614375 |
|
|
19-Feb-2018 |
09:51:46 |
3 |
16.83 |
XAMS |
612293 |
|
|
19-Feb-2018 |
09:51:46 |
200 |
16.83 |
XAMS |
612291 |
|
|
19-Feb-2018 |
09:51:46 |
400 |
16.83 |
XAMS |
612289 |
|
|
19-Feb-2018 |
09:51:11 |
546 |
16.835 |
XAMS |
611858 |
|
|
19-Feb-2018 |
09:48:52 |
572 |
16.835 |
XAMS |
610148 |
|
|
19-Feb-2018 |
09:47:15 |
598 |
16.855 |
XAMS |
609123 |
|
|
19-Feb-2018 |
09:45:01 |
50 |
16.85 |
XAMS |
607943 |
|
|
19-Feb-2018 |
09:44:46 |
575 |
16.85 |
XAMS |
607720 |
|
|
19-Feb-2018 |
09:39:00 |
212 |
16.86 |
XAMS |
603815 |
|
|
19-Feb-2018 |
09:39:00 |
457 |
16.86 |
XAMS |
603813 |
|
|
19-Feb-2018 |
09:37:34 |
553 |
16.86 |
XAMS |
602933 |
|
|
19-Feb-2018 |
09:34:53 |
652 |
16.86 |
XAMS |
601145 |
|
|
19-Feb-2018 |
09:34:19 |
387 |
16.865 |
XAMS |
600743 |
|
|
19-Feb-2018 |
09:34:19 |
233 |
16.865 |
XAMS |
600741 |
|
|
19-Feb-2018 |
09:33:54 |
197 |
16.865 |
XAMS |
600503 |
|
|
19-Feb-2018 |
09:33:54 |
329 |
16.865 |
XAMS |
600499 |
|
|
19-Feb-2018 |
09:33:54 |
400 |
16.865 |
XAMS |
600501 |
|
|
19-Feb-2018 |
09:31:32 |
573 |
16.865 |
XAMS |
599134 |
|
|
19-Feb-2018 |
09:31:32 |
92 |
16.865 |
XAMS |
599132 |
|
|
19-Feb-2018 |
09:31:32 |
400 |
16.865 |
XAMS |
599130 |
|
|
19-Feb-2018 |
09:24:41 |
731 |
16.86 |
XAMS |
594741 |
|
|
19-Feb-2018 |
09:18:51 |
568 |
16.84 |
XAMS |
591065 |
|
|
19-Feb-2018 |
09:15:12 |
614 |
16.835 |
XAMS |
588987 |
|
|
19-Feb-2018 |
09:13:53 |
584 |
16.845 |
XAMS |
587685 |
|
|
19-Feb-2018 |
09:12:58 |
340 |
16.84 |
XAMS |
586922 |
|
|
19-Feb-2018 |
09:12:58 |
287 |
16.84 |
XAMS |
586920 |
|
|
19-Feb-2018 |
09:12:07 |
609 |
16.84 |
XAMS |
586389 |
|
|
19-Feb-2018 |
09:12:07 |
752 |
16.845 |
XAMS |
586379 |
|
|
19-Feb-2018 |
09:12:07 |
243 |
16.845 |
XAMS |
586377 |
|
|
19-Feb-2018 |
09:04:33 |
576 |
16.835 |
XAMS |
580594 |
|
|
19-Feb-2018 |
09:01:25 |
649 |
16.83 |
XAMS |
578019 |
|
|
19-Feb-2018 |
08:57:11 |
665 |
16.825 |
XAMS |
574249 |
|
|
19-Feb-2018 |
08:56:32 |
565 |
16.825 |
XAMS |
573396 |
|
|
19-Feb-2018 |
08:52:59 |
558 |
16.82 |
XAMS |
569680 |
|
|
19-Feb-2018 |
08:50:53 |
127 |
16.82 |
XAMS |
567655 |
|
|
19-Feb-2018 |
08:50:53 |
400 |
16.82 |
XAMS |
567653 |
|
|
19-Feb-2018 |
08:50:53 |
135 |
16.82 |
XAMS |
567651 |
|
|
19-Feb-2018 |
08:50:09 |
587 |
16.815 |
XAMS |
566937 |
|
|
19-Feb-2018 |
08:47:47 |
676 |
16.815 |
XAMS |
564473 |
|
|
19-Feb-2018 |
08:47:00 |
275 |
16.815 |
XAMS |
563541 |
|
|
19-Feb-2018 |
08:47:00 |
307 |
16.815 |
XAMS |
563539 |
|
|
19-Feb-2018 |
08:46:28 |
668 |
16.83 |
XAMS |
562657 |
|
|
19-Feb-2018 |
08:45:15 |
592 |
16.83 |
XAMS |
561126 |
|
|
19-Feb-2018 |
08:43:57 |
482 |
16.83 |
XAMS |
559835 |
|
|
19-Feb-2018 |
08:43:57 |
70 |
16.83 |
XAMS |
559833 |
|
|
19-Feb-2018 |
08:41:41 |
659 |
16.84 |
XAMS |
556883 |
|
|
19-Feb-2018 |
08:40:08 |
618 |
16.85 |
XAMS |
555258 |
|
|
19-Feb-2018 |
08:40:08 |
34 |
16.85 |
XAMS |
555256 |
|
|
19-Feb-2018 |
08:39:21 |
624 |
16.855 |
XAMS |
554434 |
|
|
19-Feb-2018 |
08:36:43 |
203 |
16.855 |
XAMS |
551793 |
|
|
19-Feb-2018 |
08:36:41 |
394 |
16.855 |
XAMS |
551746 |
|
|
19-Feb-2018 |
08:35:08 |
319 |
16.865 |
XAMS |
549779 |
|
|
19-Feb-2018 |
08:35:08 |
298 |
16.865 |
XAMS |
549777 |
|
|
19-Feb-2018 |
08:35:08 |
35 |
16.865 |
XAMS |
549775 |
|
|
19-Feb-2018 |
08:33:48 |
72 |
16.87 |
XAMS |
547845 |
|
|
19-Feb-2018 |
08:33:48 |
554 |
16.87 |
XAMS |
547843 |
|
|
19-Feb-2018 |
08:31:29 |
480 |
16.875 |
XAMS |
545680 |
|
|
19-Feb-2018 |
08:31:29 |
188 |
16.875 |
XAMS |
545678 |
|
|
19-Feb-2018 |
08:24:39 |
642 |
16.88 |
XAMS |
539495 |
|
|
19-Feb-2018 |
08:24:32 |
568 |
16.885 |
XAMS |
539358 |
|
|
19-Feb-2018 |
08:22:20 |
583 |
16.885 |
XAMS |
537315 |
|
|
19-Feb-2018 |
08:17:05 |
292 |
16.885 |
XAMS |
531814 |
|
|
19-Feb-2018 |
08:17:05 |
376 |
16.885 |
XAMS |
531812 |
|
|
19-Feb-2018 |
08:17:04 |
674 |
16.89 |
XAMS |
531782 |
|
|
19-Feb-2018 |
08:17:04 |
669 |
16.895 |
XAMS |
531774 |
|
|
19-Feb-2018 |
08:09:53 |
551 |
16.89 |
XAMS |
524530 |
|
|
19-Feb-2018 |
08:07:57 |
625 |
16.89 |
XAMS |
522744 |
|
|
19-Feb-2018 |
08:07:57 |
1 |
16.89 |
XAMS |
522746 |
|
|
19-Feb-2018 |
08:04:52 |
257 |
16.905 |
XAMS |
519578 |
|
|
19-Feb-2018 |
08:04:52 |
381 |
16.905 |
XAMS |
519576 |
|
|
19-Feb-2018 |
08:04:32 |
624 |
16.91 |
XAMS |
518618 |
|
|
19-Feb-2018 |
08:03:05 |
283 |
16.915 |
XAMS |
517170 |
|
|
19-Feb-2018 |
08:03:05 |
364 |
16.915 |
XAMS |
517168 |
|
|
19-Feb-2018 |
08:00:22 |
648 |
16.915 |
XAMS |
514146 |
|
|
19-Feb-2018 |
08:00:22 |
96 |
16.915 |
XAMS |
514144 |
|
|
19-Feb-2018 |
08:00:21 |
74 |
16.915 |
XAMS |
514131 |
|
|
19-Feb-2018 |
07:54:41 |
654 |
16.88 |
XAMS |
506022 |
|
|
19-Feb-2018 |
07:53:28 |
594 |
16.89 |
XAMS |
504672 |
|
|
19-Feb-2018 |
07:49:35 |
625 |
16.885 |
XAMS |
499813 |
|
|
19-Feb-2018 |
07:47:55 |
667 |
16.895 |
XAMS |
497522 |
|
|
19-Feb-2018 |
07:45:09 |
666 |
16.89 |
XAMS |
494230 |
|
|
19-Feb-2018 |
07:42:11 |
604 |
16.875 |
XAMS |
490683 |
|
|
19-Feb-2018 |
07:40:23 |
296 |
16.88 |
XAMS |
488178 |
|
|
19-Feb-2018 |
07:40:23 |
277 |
16.88 |
XAMS |
488176 |
|
|
19-Feb-2018 |
07:36:31 |
582 |
16.875 |
XAMS |
484190 |
|
|
19-Feb-2018 |
07:33:04 |
644 |
16.865 |
XAMS |
480467 |
|
|
19-Feb-2018 |
07:32:50 |
651 |
16.885 |
XAMS |
480112 |
|
|
19-Feb-2018 |
07:32:37 |
453 |
16.895 |
XAMS |
479898 |
|
|
19-Feb-2018 |
07:32:37 |
127 |
16.895 |
XAMS |
479896 |
|
|
19-Feb-2018 |
07:30:31 |
626 |
16.895 |
XAMS |
477661 |
|
|
19-Feb-2018 |
07:30:31 |
87 |
16.895 |
XAMS |
477659 |
|
|
19-Feb-2018 |
07:29:43 |
575 |
16.895 |
XAMS |
476742 |
|
|
19-Feb-2018 |
07:26:09 |
489 |
16.885 |
XAMS |
473108 |
|
|
19-Feb-2018 |
07:26:09 |
79 |
16.885 |
XAMS |
473110 |
|
|
19-Feb-2018 |
07:22:17 |
140 |
16.895 |
XAMS |
469064 |
|
|
19-Feb-2018 |
07:22:17 |
475 |
16.895 |
XAMS |
469062 |
|
|
19-Feb-2018 |
07:22:13 |
557 |
16.9 |
XAMS |
468974 |
|
|
19-Feb-2018 |
07:17:55 |
649 |
16.875 |
XAMS |
464617 |
|
|
19-Feb-2018 |
07:16:57 |
673 |
16.88 |
XAMS |
463552 |
|
|
19-Feb-2018 |
07:16:57 |
556 |
16.885 |
XAMS |
463544 |
|
|
19-Feb-2018 |
07:10:15 |
673 |
16.88 |
XAMS |
456492 |
|
|
19-Feb-2018 |
07:10:13 |
587 |
16.885 |
XAMS |
456467 |
|
|
19-Feb-2018 |
07:09:43 |
71 |
16.885 |
XAMS |
456025 |
|
|
19-Feb-2018 |
07:09:37 |
567 |
16.885 |
XAMS |
455939 |
This information is provided by RNS
Latest directors dealings
- 27 minutes ago Wise Class A
- 39 minutes ago Sage Group
- 1 hour ago On The Beach Group
- 1 hour ago MJ Gleeson
- 1 hour ago Baillie Gifford UK Growth Trust