Transaction in Own Shares
20 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 205,326 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1485.1109 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,193,450 ordinary shares in treasury, and has 1,059,676,682 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 4,115,664 shares.
RELX NV announces that today it purchased through UBS Limited 182,814 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.888 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,229,511 ordinary shares in treasury, and has 943,897,337 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,666,411 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: |
20 February 2018 |
|
Number of ordinary shares purchased: |
205,326 |
|
Volume weighted average price paid per share (p): |
1485.1109 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
20-Feb-2018 |
15:27:49 |
10 |
1493.00 |
XLON |
1220611 |
|
|
20-Feb-2018 |
15:27:49 |
230 |
1493.00 |
XLON |
1220609 |
|
|
20-Feb-2018 |
15:27:49 |
750 |
1493.00 |
XLON |
1220607 |
|
|
20-Feb-2018 |
15:27:49 |
4 |
1493.00 |
XLON |
1220605 |
|
|
20-Feb-2018 |
15:27:38 |
537 |
1493.00 |
XLON |
1219719 |
|
|
20-Feb-2018 |
15:27:38 |
650 |
1493.00 |
XLON |
1219717 |
|
|
20-Feb-2018 |
15:27:38 |
678 |
1493.00 |
XLON |
1219715 |
|
|
20-Feb-2018 |
15:27:38 |
270 |
1493.00 |
XLON |
1219713 |
|
|
20-Feb-2018 |
15:27:38 |
750 |
1493.00 |
XLON |
1219711 |
|
|
20-Feb-2018 |
15:26:35 |
901 |
1493.00 |
XLON |
1215834 |
|
|
20-Feb-2018 |
15:25:54 |
875 |
1493.50 |
XLON |
1214185 |
|
|
20-Feb-2018 |
15:24:50 |
417 |
1494.00 |
XLON |
1210844 |
|
|
20-Feb-2018 |
15:24:50 |
729 |
1494.00 |
XLON |
1210842 |
|
|
20-Feb-2018 |
15:22:24 |
1,214 |
1494.00 |
XLON |
1202143 |
|
|
20-Feb-2018 |
15:22:24 |
895 |
1494.00 |
XLON |
1202141 |
|
|
20-Feb-2018 |
15:20:08 |
148 |
1492.00 |
XLON |
1193581 |
|
|
20-Feb-2018 |
15:19:39 |
870 |
1492.50 |
XLON |
1191763 |
|
|
20-Feb-2018 |
15:18:17 |
958 |
1493.00 |
XLON |
1187538 |
|
|
20-Feb-2018 |
15:16:12 |
764 |
1492.50 |
XLON |
1181207 |
|
|
20-Feb-2018 |
15:16:12 |
310 |
1492.50 |
XLON |
1181209 |
|
|
20-Feb-2018 |
15:16:08 |
345 |
1493.00 |
XLON |
1180898 |
|
|
20-Feb-2018 |
15:16:08 |
1,049 |
1493.00 |
XLON |
1180896 |
|
|
20-Feb-2018 |
15:16:08 |
793 |
1493.00 |
XLON |
1180894 |
|
|
20-Feb-2018 |
15:12:20 |
1,044 |
1492.00 |
XLON |
1169604 |
|
|
20-Feb-2018 |
15:10:56 |
369 |
1492.00 |
XLON |
1165426 |
|
|
20-Feb-2018 |
15:10:56 |
507 |
1492.00 |
XLON |
1165424 |
|
|
20-Feb-2018 |
15:10:53 |
55 |
1492.00 |
XLON |
1165303 |
|
|
20-Feb-2018 |
15:10:06 |
858 |
1493.00 |
XLON |
1162970 |
|
|
20-Feb-2018 |
15:10:00 |
1,054 |
1493.50 |
XLON |
1162645 |
|
|
20-Feb-2018 |
15:08:00 |
1,035 |
1493.00 |
XLON |
1157215 |
|
|
20-Feb-2018 |
15:07:10 |
375 |
1492.50 |
XLON |
1155002 |
|
|
20-Feb-2018 |
15:07:10 |
368 |
1493.00 |
XLON |
1154996 |
|
|
20-Feb-2018 |
15:07:10 |
1,643 |
1493.00 |
XLON |
1154994 |
|
|
20-Feb-2018 |
15:03:30 |
1,881 |
1491.50 |
XLON |
1144706 |
|
|
20-Feb-2018 |
15:01:10 |
1,114 |
1490.00 |
XLON |
1137886 |
|
|
20-Feb-2018 |
14:57:31 |
287 |
1490.50 |
XLON |
1128399 |
|
|
20-Feb-2018 |
14:57:31 |
750 |
1490.50 |
XLON |
1128397 |
|
|
20-Feb-2018 |
14:57:31 |
1,229 |
1490.50 |
XLON |
1128395 |
|
|
20-Feb-2018 |
14:55:37 |
218 |
1489.50 |
XLON |
1124847 |
|
|
20-Feb-2018 |
14:55:10 |
1,164 |
1490.00 |
XLON |
1124062 |
|
|
20-Feb-2018 |
14:54:55 |
1,258 |
1490.50 |
XLON |
1123506 |
|
|
20-Feb-2018 |
14:52:56 |
1,551 |
1491.00 |
XLON |
1119643 |
|
|
20-Feb-2018 |
14:52:56 |
235 |
1491.00 |
XLON |
1119641 |
|
|
20-Feb-2018 |
14:52:56 |
880 |
1491.00 |
XLON |
1119639 |
|
|
20-Feb-2018 |
14:51:08 |
1,301 |
1491.00 |
XLON |
1116316 |
|
|
20-Feb-2018 |
14:51:08 |
256 |
1491.00 |
XLON |
1116314 |
|
|
20-Feb-2018 |
14:51:08 |
1,284 |
1491.00 |
XLON |
1116312 |
|
|
20-Feb-2018 |
14:45:05 |
461 |
1490.00 |
XLON |
1105044 |
|
|
20-Feb-2018 |
14:45:05 |
535 |
1490.00 |
XLON |
1105040 |
|
|
20-Feb-2018 |
14:45:05 |
600 |
1490.00 |
XLON |
1105042 |
|
|
20-Feb-2018 |
14:41:59 |
81 |
1489.00 |
XLON |
1099709 |
|
|
20-Feb-2018 |
14:41:59 |
122 |
1489.00 |
XLON |
1099706 |
|
|
20-Feb-2018 |
14:41:59 |
789 |
1489.00 |
XLON |
1099704 |
|
|
20-Feb-2018 |
14:41:50 |
855 |
1489.50 |
XLON |
1099467 |
|
|
20-Feb-2018 |
14:41:04 |
1,007 |
1490.00 |
XLON |
1098047 |
|
|
20-Feb-2018 |
14:41:04 |
1,008 |
1490.00 |
XLON |
1098045 |
|
|
20-Feb-2018 |
14:39:40 |
300 |
1489.50 |
XLON |
1095182 |
|
|
20-Feb-2018 |
14:39:40 |
618 |
1489.50 |
XLON |
1095180 |
|
|
20-Feb-2018 |
14:39:40 |
598 |
1489.50 |
XLON |
1095184 |
|
|
20-Feb-2018 |
14:33:55 |
402 |
1487.00 |
XLON |
1083231 |
|
|
20-Feb-2018 |
14:33:55 |
47 |
1487.00 |
XLON |
1083229 |
|
|
20-Feb-2018 |
14:33:55 |
500 |
1487.00 |
XLON |
1083227 |
|
|
20-Feb-2018 |
14:33:55 |
46 |
1487.00 |
XLON |
1083225 |
|
|
20-Feb-2018 |
14:32:11 |
285 |
1487.50 |
XLON |
1079129 |
|
|
20-Feb-2018 |
14:32:11 |
703 |
1487.50 |
XLON |
1079127 |
|
|
20-Feb-2018 |
14:31:43 |
45 |
1487.50 |
XLON |
1078171 |
|
|
20-Feb-2018 |
14:31:19 |
333 |
1487.50 |
XLON |
1077382 |
|
|
20-Feb-2018 |
14:30:55 |
567 |
1487.50 |
XLON |
1076757 |
|
|
20-Feb-2018 |
14:30:35 |
401 |
1487.50 |
XLON |
1076079 |
|
|
20-Feb-2018 |
14:30:35 |
170 |
1487.50 |
XLON |
1076077 |
|
|
20-Feb-2018 |
14:30:35 |
529 |
1487.50 |
XLON |
1076075 |
|
|
20-Feb-2018 |
14:29:10 |
941 |
1487.50 |
XLON |
1073135 |
|
|
20-Feb-2018 |
14:25:58 |
143 |
1487.00 |
XLON |
1066453 |
|
|
20-Feb-2018 |
14:25:58 |
700 |
1487.00 |
XLON |
1066451 |
|
|
20-Feb-2018 |
14:24:11 |
10 |
1488.50 |
XLON |
1061640 |
|
|
20-Feb-2018 |
14:24:11 |
861 |
1488.50 |
XLON |
1061638 |
|
|
20-Feb-2018 |
14:22:36 |
861 |
1489.50 |
XLON |
1058703 |
|
|
20-Feb-2018 |
14:20:39 |
1,040 |
1490.00 |
XLON |
1053354 |
|
|
20-Feb-2018 |
14:14:59 |
402 |
1491.00 |
XLON |
1041856 |
|
|
20-Feb-2018 |
14:14:59 |
600 |
1491.00 |
XLON |
1041854 |
|
|
20-Feb-2018 |
14:14:09 |
990 |
1491.00 |
XLON |
1040486 |
|
|
20-Feb-2018 |
14:11:00 |
905 |
1490.50 |
XLON |
1033842 |
|
|
20-Feb-2018 |
14:08:52 |
247 |
1489.50 |
XLON |
1029589 |
|
|
20-Feb-2018 |
14:08:52 |
755 |
1489.50 |
XLON |
1029587 |
|
|
20-Feb-2018 |
14:06:01 |
853 |
1489.50 |
XLON |
1024541 |
|
|
20-Feb-2018 |
14:03:13 |
863 |
1489.00 |
XLON |
1019034 |
|
|
20-Feb-2018 |
14:01:12 |
558 |
1490.50 |
XLON |
1014621 |
|
|
20-Feb-2018 |
14:01:12 |
400 |
1490.50 |
XLON |
1014619 |
|
|
20-Feb-2018 |
14:00:38 |
99 |
1491.00 |
XLON |
1013323 |
|
|
20-Feb-2018 |
14:00:38 |
60 |
1491.00 |
XLON |
1013321 |
|
|
20-Feb-2018 |
14:00:38 |
1,116 |
1491.00 |
XLON |
1013319 |
|
|
20-Feb-2018 |
13:58:38 |
347 |
1490.50 |
XLON |
1006335 |
|
|
20-Feb-2018 |
13:58:38 |
700 |
1490.50 |
XLON |
1006333 |
|
|
20-Feb-2018 |
13:58:38 |
330 |
1490.50 |
XLON |
1006331 |
|
|
20-Feb-2018 |
13:55:20 |
93 |
1490.00 |
XLON |
998873 |
|
|
20-Feb-2018 |
13:55:20 |
708 |
1490.00 |
XLON |
998871 |
|
|
20-Feb-2018 |
13:55:20 |
200 |
1490.00 |
XLON |
998869 |
|
|
20-Feb-2018 |
13:52:11 |
288 |
1492.50 |
XLON |
990655 |
|
|
20-Feb-2018 |
13:52:11 |
750 |
1492.50 |
XLON |
990653 |
|
|
20-Feb-2018 |
13:52:11 |
48 |
1492.50 |
XLON |
990651 |
|
|
20-Feb-2018 |
13:52:11 |
500 |
1492.50 |
XLON |
990649 |
|
|
20-Feb-2018 |
13:52:11 |
700 |
1492.50 |
XLON |
990647 |
|
|
20-Feb-2018 |
13:52:11 |
149 |
1492.50 |
XLON |
990645 |
|
|
20-Feb-2018 |
13:51:35 |
362 |
1492.50 |
XLON |
989006 |
|
|
20-Feb-2018 |
13:51:35 |
1,690 |
1492.50 |
XLON |
989004 |
|
|
20-Feb-2018 |
13:51:35 |
558 |
1492.50 |
XLON |
989002 |
|
|
20-Feb-2018 |
13:40:13 |
72 |
1485.50 |
XLON |
958582 |
|
|
20-Feb-2018 |
13:40:13 |
100 |
1485.50 |
XLON |
958580 |
|
|
20-Feb-2018 |
13:39:34 |
500 |
1485.50 |
XLON |
956873 |
|
|
20-Feb-2018 |
13:39:33 |
293 |
1485.50 |
XLON |
956777 |
|
|
20-Feb-2018 |
13:39:33 |
172 |
1485.50 |
XLON |
956775 |
|
|
20-Feb-2018 |
13:39:33 |
300 |
1485.50 |
XLON |
956773 |
|
|
20-Feb-2018 |
13:39:33 |
478 |
1485.50 |
XLON |
956771 |
|
|
20-Feb-2018 |
13:38:22 |
323 |
1485.50 |
XLON |
954345 |
|
|
20-Feb-2018 |
13:38:22 |
500 |
1485.50 |
XLON |
954343 |
|
|
20-Feb-2018 |
13:38:22 |
300 |
1485.50 |
XLON |
954341 |
|
|
20-Feb-2018 |
13:38:22 |
89 |
1485.50 |
XLON |
954339 |
|
|
20-Feb-2018 |
13:37:47 |
1,031 |
1486.00 |
XLON |
953041 |
|
|
20-Feb-2018 |
13:32:58 |
990 |
1486.00 |
XLON |
941228 |
|
|
20-Feb-2018 |
13:32:58 |
919 |
1486.50 |
XLON |
941226 |
|
|
20-Feb-2018 |
13:30:24 |
100 |
1486.00 |
XLON |
933050 |
|
|
20-Feb-2018 |
13:30:24 |
810 |
1486.00 |
XLON |
933052 |
|
|
20-Feb-2018 |
13:30:09 |
336 |
1486.50 |
XLON |
931813 |
|
|
20-Feb-2018 |
13:30:09 |
545 |
1486.50 |
XLON |
931811 |
|
|
20-Feb-2018 |
13:29:34 |
1,032 |
1486.50 |
XLON |
927368 |
|
|
20-Feb-2018 |
13:29:00 |
400 |
1486.50 |
XLON |
926374 |
|
|
20-Feb-2018 |
13:29:00 |
390 |
1486.50 |
XLON |
926372 |
|
|
20-Feb-2018 |
13:29:00 |
532 |
1486.50 |
XLON |
926376 |
|
|
20-Feb-2018 |
13:27:01 |
84 |
1485.00 |
XLON |
923277 |
|
|
20-Feb-2018 |
13:27:01 |
100 |
1485.00 |
XLON |
923275 |
|
|
20-Feb-2018 |
13:27:01 |
724 |
1485.00 |
XLON |
923279 |
|
|
20-Feb-2018 |
13:24:51 |
333 |
1485.00 |
XLON |
920597 |
|
|
20-Feb-2018 |
13:24:51 |
750 |
1485.00 |
XLON |
920595 |
|
|
20-Feb-2018 |
13:24:51 |
848 |
1485.00 |
XLON |
920586 |
|
|
20-Feb-2018 |
13:24:51 |
1,381 |
1485.00 |
XLON |
920584 |
|
|
20-Feb-2018 |
13:18:34 |
988 |
1484.50 |
XLON |
913346 |
|
|
20-Feb-2018 |
13:14:46 |
389 |
1484.00 |
XLON |
909021 |
|
|
20-Feb-2018 |
13:14:46 |
445 |
1484.00 |
XLON |
909023 |
|
|
20-Feb-2018 |
13:13:12 |
362 |
1484.50 |
XLON |
906549 |
|
|
20-Feb-2018 |
13:13:12 |
650 |
1484.50 |
XLON |
906547 |
|
|
20-Feb-2018 |
13:13:12 |
665 |
1485.00 |
XLON |
906537 |
|
|
20-Feb-2018 |
13:13:12 |
372 |
1485.00 |
XLON |
906535 |
|
|
20-Feb-2018 |
13:12:00 |
72 |
1484.00 |
XLON |
905173 |
|
|
20-Feb-2018 |
13:10:48 |
1,151 |
1484.00 |
XLON |
903917 |
|
|
20-Feb-2018 |
13:08:12 |
846 |
1484.00 |
XLON |
900732 |
|
|
20-Feb-2018 |
13:06:50 |
965 |
1484.50 |
XLON |
899090 |
|
|
20-Feb-2018 |
13:06:09 |
997 |
1485.00 |
XLON |
898363 |
|
|
20-Feb-2018 |
13:05:26 |
1,201 |
1485.00 |
XLON |
897622 |
|
|
20-Feb-2018 |
13:01:51 |
474 |
1482.50 |
XLON |
893882 |
|
|
20-Feb-2018 |
13:01:51 |
425 |
1482.50 |
XLON |
893880 |
|
|
20-Feb-2018 |
13:01:00 |
1,020 |
1483.00 |
XLON |
892946 |
|
|
20-Feb-2018 |
12:59:44 |
1,148 |
1483.50 |
XLON |
891054 |
|
|
20-Feb-2018 |
12:56:23 |
1,544 |
1484.00 |
XLON |
887567 |
|
|
20-Feb-2018 |
12:46:55 |
957 |
1482.50 |
XLON |
877801 |
|
|
20-Feb-2018 |
12:44:01 |
19 |
1481.50 |
XLON |
874794 |
|
|
20-Feb-2018 |
12:40:04 |
1,030 |
1482.00 |
XLON |
871136 |
|
|
20-Feb-2018 |
12:37:30 |
205 |
1482.00 |
XLON |
869155 |
|
|
20-Feb-2018 |
12:37:30 |
700 |
1482.00 |
XLON |
869153 |
|
|
20-Feb-2018 |
12:34:51 |
866 |
1482.00 |
XLON |
866280 |
|
|
20-Feb-2018 |
12:31:31 |
841 |
1481.50 |
XLON |
862777 |
|
|
20-Feb-2018 |
12:31:19 |
683 |
1482.00 |
XLON |
862559 |
|
|
20-Feb-2018 |
12:31:19 |
382 |
1482.00 |
XLON |
862557 |
|
|
20-Feb-2018 |
12:29:07 |
988 |
1481.50 |
XLON |
860313 |
|
|
20-Feb-2018 |
12:22:41 |
975 |
1481.00 |
XLON |
854947 |
|
|
20-Feb-2018 |
12:22:29 |
244 |
1481.50 |
XLON |
854797 |
|
|
20-Feb-2018 |
12:22:29 |
914 |
1481.50 |
XLON |
854795 |
|
|
20-Feb-2018 |
12:21:47 |
1,272 |
1482.00 |
XLON |
854242 |
|
|
20-Feb-2018 |
12:16:22 |
935 |
1481.50 |
XLON |
849733 |
|
|
20-Feb-2018 |
12:16:22 |
981 |
1481.50 |
XLON |
849731 |
|
|
20-Feb-2018 |
12:10:36 |
1,226 |
1482.00 |
XLON |
844987 |
|
|
20-Feb-2018 |
12:07:20 |
485 |
1481.50 |
XLON |
842389 |
|
|
20-Feb-2018 |
12:03:03 |
866 |
1481.50 |
XLON |
838864 |
|
|
20-Feb-2018 |
12:00:47 |
992 |
1481.50 |
XLON |
836739 |
|
|
20-Feb-2018 |
11:59:30 |
255 |
1482.00 |
XLON |
835518 |
|
|
20-Feb-2018 |
11:59:30 |
970 |
1482.00 |
XLON |
835516 |
|
|
20-Feb-2018 |
11:58:04 |
1,398 |
1483.00 |
XLON |
834087 |
|
|
20-Feb-2018 |
11:47:14 |
825 |
1481.50 |
XLON |
825279 |
|
|
20-Feb-2018 |
11:47:14 |
144 |
1481.50 |
XLON |
825277 |
|
|
20-Feb-2018 |
11:47:10 |
948 |
1482.00 |
XLON |
825220 |
|
|
20-Feb-2018 |
11:42:15 |
530 |
1482.00 |
XLON |
819141 |
|
|
20-Feb-2018 |
11:42:15 |
447 |
1482.00 |
XLON |
819139 |
|
|
20-Feb-2018 |
11:38:27 |
1,038 |
1482.50 |
XLON |
816601 |
|
|
20-Feb-2018 |
11:33:43 |
899 |
1482.00 |
XLON |
812580 |
|
|
20-Feb-2018 |
11:32:05 |
1,036 |
1482.50 |
XLON |
811405 |
|
|
20-Feb-2018 |
11:28:07 |
943 |
1483.00 |
XLON |
808131 |
|
|
20-Feb-2018 |
11:23:49 |
858 |
1483.00 |
XLON |
804830 |
|
|
20-Feb-2018 |
11:23:28 |
1,020 |
1483.50 |
XLON |
804435 |
|
|
20-Feb-2018 |
11:23:28 |
108 |
1483.50 |
XLON |
804433 |
|
|
20-Feb-2018 |
11:21:28 |
1,433 |
1483.50 |
XLON |
803009 |
|
|
20-Feb-2018 |
11:15:37 |
1,255 |
1482.50 |
XLON |
799170 |
|
|
20-Feb-2018 |
11:08:17 |
1,021 |
1481.50 |
XLON |
793277 |
|
|
20-Feb-2018 |
11:08:11 |
914 |
1482.00 |
XLON |
793159 |
|
|
20-Feb-2018 |
11:02:43 |
512 |
1480.50 |
XLON |
789275 |
|
|
20-Feb-2018 |
11:02:43 |
375 |
1480.50 |
XLON |
789273 |
|
|
20-Feb-2018 |
11:02:43 |
423 |
1481.00 |
XLON |
789265 |
|
|
20-Feb-2018 |
11:02:43 |
574 |
1481.00 |
XLON |
789267 |
|
|
20-Feb-2018 |
11:02:42 |
822 |
1481.50 |
XLON |
789257 |
|
|
20-Feb-2018 |
11:02:42 |
566 |
1481.50 |
XLON |
789255 |
|
|
20-Feb-2018 |
10:57:00 |
430 |
1479.00 |
XLON |
784796 |
|
|
20-Feb-2018 |
10:57:00 |
583 |
1479.00 |
XLON |
784794 |
|
|
20-Feb-2018 |
10:52:34 |
188 |
1480.00 |
XLON |
781763 |
|
|
20-Feb-2018 |
10:52:34 |
750 |
1480.00 |
XLON |
781761 |
|
|
20-Feb-2018 |
10:52:34 |
964 |
1480.00 |
XLON |
781753 |
|
|
20-Feb-2018 |
10:48:47 |
126 |
1480.50 |
XLON |
779408 |
|
|
20-Feb-2018 |
10:48:47 |
800 |
1480.50 |
XLON |
779406 |
|
|
20-Feb-2018 |
10:48:47 |
1,386 |
1481.00 |
XLON |
779404 |
|
|
20-Feb-2018 |
10:39:50 |
782 |
1478.00 |
XLON |
773459 |
|
|
20-Feb-2018 |
10:39:50 |
200 |
1478.00 |
XLON |
773457 |
|
|
20-Feb-2018 |
10:37:16 |
453 |
1479.00 |
XLON |
771501 |
|
|
20-Feb-2018 |
10:37:16 |
564 |
1479.00 |
XLON |
771499 |
|
|
20-Feb-2018 |
10:33:46 |
897 |
1480.00 |
XLON |
768856 |
|
|
20-Feb-2018 |
10:26:20 |
374 |
1480.00 |
XLON |
763646 |
|
|
20-Feb-2018 |
10:26:20 |
600 |
1480.00 |
XLON |
763644 |
|
|
20-Feb-2018 |
10:20:18 |
750 |
1481.00 |
XLON |
759291 |
|
|
20-Feb-2018 |
10:20:18 |
113 |
1481.00 |
XLON |
759293 |
|
|
20-Feb-2018 |
10:19:21 |
959 |
1482.00 |
XLON |
758599 |
|
|
20-Feb-2018 |
10:11:40 |
912 |
1480.50 |
XLON |
753021 |
|
|
20-Feb-2018 |
10:07:03 |
102 |
1480.00 |
XLON |
749341 |
|
|
20-Feb-2018 |
10:07:03 |
750 |
1480.00 |
XLON |
749339 |
|
|
20-Feb-2018 |
10:07:03 |
700 |
1480.00 |
XLON |
749337 |
|
|
20-Feb-2018 |
10:05:00 |
103 |
1480.00 |
XLON |
747988 |
|
|
20-Feb-2018 |
10:05:00 |
50 |
1480.00 |
XLON |
747985 |
|
|
20-Feb-2018 |
10:01:35 |
953 |
1481.50 |
XLON |
744959 |
|
|
20-Feb-2018 |
09:56:59 |
885 |
1481.00 |
XLON |
741581 |
|
|
20-Feb-2018 |
09:53:43 |
1,041 |
1481.50 |
XLON |
739022 |
|
|
20-Feb-2018 |
09:51:43 |
894 |
1481.50 |
XLON |
737439 |
|
|
20-Feb-2018 |
09:51:43 |
27 |
1481.50 |
XLON |
737437 |
|
|
20-Feb-2018 |
09:49:27 |
117 |
1482.50 |
XLON |
735678 |
|
|
20-Feb-2018 |
09:49:27 |
784 |
1482.50 |
XLON |
735676 |
|
|
20-Feb-2018 |
09:49:24 |
844 |
1483.00 |
XLON |
735610 |
|
|
20-Feb-2018 |
09:49:24 |
156 |
1483.00 |
XLON |
735608 |
|
|
20-Feb-2018 |
09:46:29 |
1,239 |
1481.50 |
XLON |
732840 |
|
|
20-Feb-2018 |
09:38:36 |
985 |
1478.00 |
XLON |
725610 |
|
|
20-Feb-2018 |
09:36:30 |
942 |
1478.00 |
XLON |
723676 |
|
|
20-Feb-2018 |
09:32:14 |
1,035 |
1478.50 |
XLON |
719738 |
|
|
20-Feb-2018 |
09:31:18 |
1,031 |
1478.50 |
XLON |
718831 |
|
|
20-Feb-2018 |
09:24:52 |
995 |
1475.50 |
XLON |
713259 |
|
|
20-Feb-2018 |
09:20:02 |
742 |
1474.50 |
XLON |
708474 |
|
|
20-Feb-2018 |
09:19:52 |
166 |
1474.50 |
XLON |
708359 |
|
|
20-Feb-2018 |
09:16:37 |
673 |
1475.00 |
XLON |
705265 |
|
|
20-Feb-2018 |
09:16:37 |
233 |
1475.00 |
XLON |
705263 |
|
|
20-Feb-2018 |
09:14:12 |
1,008 |
1474.50 |
XLON |
702956 |
|
|
20-Feb-2018 |
09:08:29 |
1,005 |
1474.00 |
XLON |
697380 |
|
|
20-Feb-2018 |
09:06:45 |
949 |
1475.00 |
XLON |
695638 |
|
|
20-Feb-2018 |
09:02:03 |
877 |
1475.00 |
XLON |
690847 |
|
|
20-Feb-2018 |
08:59:13 |
873 |
1473.50 |
XLON |
687745 |
|
|
20-Feb-2018 |
08:56:54 |
524 |
1475.00 |
XLON |
685114 |
|
|
20-Feb-2018 |
08:55:54 |
418 |
1475.00 |
XLON |
684010 |
|
|
20-Feb-2018 |
08:51:09 |
430 |
1475.00 |
XLON |
678944 |
|
|
20-Feb-2018 |
08:49:55 |
579 |
1475.00 |
XLON |
677888 |
|
|
20-Feb-2018 |
08:48:48 |
995 |
1477.00 |
XLON |
676455 |
|
|
20-Feb-2018 |
08:45:02 |
23 |
1478.50 |
XLON |
672427 |
|
|
20-Feb-2018 |
08:45:02 |
1,000 |
1478.50 |
XLON |
672425 |
|
|
20-Feb-2018 |
08:43:09 |
910 |
1480.00 |
XLON |
670268 |
|
|
20-Feb-2018 |
08:41:11 |
995 |
1481.00 |
XLON |
667631 |
|
|
20-Feb-2018 |
08:40:59 |
934 |
1481.50 |
XLON |
667357 |
|
|
20-Feb-2018 |
08:39:19 |
725 |
1481.00 |
XLON |
664923 |
|
|
20-Feb-2018 |
08:39:19 |
288 |
1481.00 |
XLON |
664921 |
|
|
20-Feb-2018 |
08:39:19 |
1,501 |
1481.50 |
XLON |
664883 |
|
|
20-Feb-2018 |
08:38:15 |
111 |
1481.00 |
XLON |
663065 |
|
|
20-Feb-2018 |
08:38:15 |
1,000 |
1481.00 |
XLON |
663061 |
|
|
20-Feb-2018 |
08:33:38 |
1,369 |
1481.50 |
XLON |
658760 |
|
|
20-Feb-2018 |
08:30:23 |
922 |
1481.00 |
XLON |
655335 |
|
|
20-Feb-2018 |
08:26:52 |
996 |
1481.00 |
XLON |
651842 |
|
|
20-Feb-2018 |
08:23:25 |
906 |
1481.00 |
XLON |
648241 |
|
|
20-Feb-2018 |
08:19:32 |
1,019 |
1482.50 |
XLON |
644148 |
|
|
20-Feb-2018 |
08:14:50 |
965 |
1484.50 |
XLON |
639460 |
|
|
20-Feb-2018 |
08:11:19 |
966 |
1483.50 |
XLON |
635706 |
|
|
20-Feb-2018 |
08:08:14 |
915 |
1482.50 |
XLON |
632666 |
|
|
20-Feb-2018 |
08:06:20 |
891 |
1484.00 |
XLON |
630707 |
|
|
20-Feb-2018 |
08:04:13 |
590 |
1485.00 |
XLON |
627364 |
|
|
20-Feb-2018 |
08:04:13 |
350 |
1485.00 |
XLON |
627362 |
|
|
20-Feb-2018 |
08:02:31 |
360 |
1485.00 |
XLON |
625475 |
|
|
20-Feb-2018 |
08:02:31 |
562 |
1485.00 |
XLON |
625473 |
|
|
20-Feb-2018 |
08:02:06 |
941 |
1485.50 |
XLON |
624932 |
|
|
20-Feb-2018 |
07:58:15 |
317 |
1483.00 |
XLON |
619598 |
|
|
20-Feb-2018 |
07:57:05 |
501 |
1483.00 |
XLON |
618113 |
|
|
20-Feb-2018 |
07:56:43 |
58 |
1483.00 |
XLON |
617607 |
|
|
20-Feb-2018 |
07:52:30 |
933 |
1482.50 |
XLON |
612418 |
|
|
20-Feb-2018 |
07:49:28 |
934 |
1484.00 |
XLON |
607602 |
|
|
20-Feb-2018 |
07:45:25 |
863 |
1484.50 |
XLON |
601838 |
|
|
20-Feb-2018 |
07:42:17 |
1,002 |
1485.00 |
XLON |
597585 |
|
|
20-Feb-2018 |
07:39:05 |
319 |
1486.50 |
XLON |
593598 |
|
|
20-Feb-2018 |
07:39:05 |
635 |
1486.50 |
XLON |
593600 |
|
|
20-Feb-2018 |
07:37:10 |
286 |
1487.00 |
XLON |
591148 |
|
|
20-Feb-2018 |
07:37:10 |
750 |
1487.00 |
XLON |
591146 |
|
|
20-Feb-2018 |
07:36:28 |
902 |
1488.00 |
XLON |
590333 |
|
|
20-Feb-2018 |
07:33:37 |
925 |
1488.50 |
XLON |
586437 |
|
|
20-Feb-2018 |
07:30:44 |
287 |
1488.00 |
XLON |
582352 |
|
|
20-Feb-2018 |
07:30:44 |
700 |
1488.00 |
XLON |
582350 |
|
|
20-Feb-2018 |
07:28:51 |
849 |
1489.00 |
XLON |
579653 |
|
|
20-Feb-2018 |
07:27:25 |
870 |
1489.00 |
XLON |
577925 |
|
|
20-Feb-2018 |
07:25:20 |
894 |
1488.50 |
XLON |
575778 |
|
|
20-Feb-2018 |
07:24:18 |
853 |
1488.50 |
XLON |
574653 |
|
|
20-Feb-2018 |
07:23:51 |
262 |
1488.00 |
XLON |
574149 |
|
|
20-Feb-2018 |
07:23:51 |
400 |
1488.00 |
XLON |
574147 |
|
|
20-Feb-2018 |
07:23:51 |
258 |
1488.00 |
XLON |
574145 |
|
|
20-Feb-2018 |
07:20:30 |
726 |
1486.50 |
XLON |
570467 |
|
|
20-Feb-2018 |
07:20:30 |
248 |
1486.50 |
XLON |
570465 |
|
|
20-Feb-2018 |
07:19:08 |
266 |
1487.50 |
XLON |
568814 |
|
|
20-Feb-2018 |
07:19:08 |
750 |
1487.50 |
XLON |
568812 |
|
|
20-Feb-2018 |
07:17:27 |
25 |
1486.50 |
XLON |
566233 |
|
|
20-Feb-2018 |
07:17:27 |
1,005 |
1486.50 |
XLON |
566231 |
|
|
20-Feb-2018 |
07:17:12 |
966 |
1487.00 |
XLON |
565900 |
|
|
20-Feb-2018 |
07:12:36 |
333 |
1483.00 |
XLON |
560662 |
|
|
20-Feb-2018 |
07:12:36 |
652 |
1483.00 |
XLON |
560660 |
|
|
20-Feb-2018 |
07:07:50 |
841 |
1481.00 |
XLON |
553030 |
|
|
20-Feb-2018 |
07:03:48 |
915 |
1479.00 |
XLON |
547012 |
|
|
20-Feb-2018 |
07:01:04 |
1,027 |
1475.50 |
XLON |
542365 |
|
|
20-Feb-2018 |
07:00:42 |
886 |
1479.50 |
XLON |
541703 |
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: |
20 February 2018 |
|
Number of ordinary shares purchased: |
182,814 |
|
Volume weighted average price paid per share (€): |
16.888 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
20-Feb-2018 |
15:28:28 |
358 |
17 |
XAMS |
1222499 |
|
|
20-Feb-2018 |
15:28:28 |
375 |
17 |
XAMS |
1222475 |
|
|
20-Feb-2018 |
15:27:45 |
599 |
17.005 |
XAMS |
1219997 |
|
|
20-Feb-2018 |
15:27:45 |
218 |
17.005 |
XAMS |
1219995 |
|
|
20-Feb-2018 |
15:27:45 |
285 |
17.005 |
XAMS |
1219993 |
|
|
20-Feb-2018 |
15:27:45 |
586 |
17.005 |
XAMS |
1219991 |
|
|
20-Feb-2018 |
15:27:42 |
397 |
17.005 |
XAMS |
1219898 |
|
|
20-Feb-2018 |
15:27:24 |
26 |
17.005 |
XAMS |
1219010 |
|
|
20-Feb-2018 |
15:27:24 |
254 |
17.005 |
XAMS |
1219008 |
|
|
20-Feb-2018 |
15:27:12 |
51 |
17.005 |
XAMS |
1218340 |
|
|
20-Feb-2018 |
15:26:50 |
505 |
17.005 |
XAMS |
1217151 |
|
|
20-Feb-2018 |
15:26:49 |
323 |
17.005 |
XAMS |
1217093 |
|
|
20-Feb-2018 |
15:24:51 |
122 |
17.015 |
XAMS |
1210953 |
|
|
20-Feb-2018 |
15:24:51 |
525 |
17.015 |
XAMS |
1210951 |
|
|
20-Feb-2018 |
15:24:47 |
1258 |
17.02 |
XAMS |
1210703 |
|
|
20-Feb-2018 |
15:22:36 |
722 |
17.01 |
XAMS |
1202892 |
|
|
20-Feb-2018 |
15:22:24 |
675 |
17.015 |
XAMS |
1202145 |
|
|
20-Feb-2018 |
15:22:12 |
672 |
17.01 |
XAMS |
1201359 |
|
|
20-Feb-2018 |
15:19:39 |
69 |
16.995 |
XAMS |
1191813 |
|
|
20-Feb-2018 |
15:19:39 |
623 |
16.995 |
XAMS |
1191811 |
|
|
20-Feb-2018 |
15:19:32 |
1099 |
17 |
XAMS |
1191206 |
|
|
20-Feb-2018 |
15:16:12 |
619 |
17.005 |
XAMS |
1181205 |
|
|
20-Feb-2018 |
15:16:08 |
944 |
17.01 |
XAMS |
1180892 |
|
|
20-Feb-2018 |
15:14:48 |
368 |
17 |
XAMS |
1176723 |
|
|
20-Feb-2018 |
15:14:48 |
884 |
17 |
XAMS |
1176725 |
|
|
20-Feb-2018 |
15:11:54 |
278 |
17.005 |
XAMS |
1168146 |
|
|
20-Feb-2018 |
15:11:54 |
287 |
17.005 |
XAMS |
1168148 |
|
|
20-Feb-2018 |
15:11:16 |
682 |
16.995 |
XAMS |
1166207 |
|
|
20-Feb-2018 |
15:10:00 |
621 |
17.005 |
XAMS |
1162651 |
|
|
20-Feb-2018 |
15:09:46 |
873 |
17.01 |
XAMS |
1161818 |
|
|
20-Feb-2018 |
15:08:58 |
649 |
16.995 |
XAMS |
1160008 |
|
|
20-Feb-2018 |
15:08:58 |
245 |
16.995 |
XAMS |
1160006 |
|
|
20-Feb-2018 |
15:08:08 |
724 |
17 |
XAMS |
1157744 |
|
|
20-Feb-2018 |
15:07:10 |
134 |
17 |
XAMS |
1155000 |
|
|
20-Feb-2018 |
15:07:10 |
1261 |
17 |
XAMS |
1154998 |
|
|
20-Feb-2018 |
15:05:04 |
907 |
16.995 |
XAMS |
1149085 |
|
|
20-Feb-2018 |
15:01:46 |
536 |
16.975 |
XAMS |
1139691 |
|
|
20-Feb-2018 |
15:01:46 |
24 |
16.975 |
XAMS |
1139693 |
|
|
20-Feb-2018 |
15:01:46 |
366 |
16.975 |
XAMS |
1139689 |
|
|
20-Feb-2018 |
15:01:46 |
337 |
16.975 |
XAMS |
1139687 |
|
|
20-Feb-2018 |
15:01:31 |
1516 |
16.975 |
XAMS |
1139128 |
|
|
20-Feb-2018 |
15:01:04 |
811 |
16.98 |
XAMS |
1137707 |
|
|
20-Feb-2018 |
15:01:04 |
295 |
16.98 |
XAMS |
1137705 |
|
|
20-Feb-2018 |
14:58:11 |
776 |
16.975 |
XAMS |
1129748 |
|
|
20-Feb-2018 |
14:58:11 |
400 |
16.975 |
XAMS |
1129746 |
|
|
20-Feb-2018 |
14:58:11 |
235 |
16.975 |
XAMS |
1129744 |
|
|
20-Feb-2018 |
14:55:07 |
627 |
16.975 |
XAMS |
1123983 |
|
|
20-Feb-2018 |
14:55:07 |
50 |
16.975 |
XAMS |
1123981 |
|
|
20-Feb-2018 |
14:55:07 |
865 |
16.975 |
XAMS |
1123979 |
|
|
20-Feb-2018 |
14:53:12 |
804 |
16.975 |
XAMS |
1120223 |
|
|
20-Feb-2018 |
14:51:37 |
977 |
16.975 |
XAMS |
1117172 |
|
|
20-Feb-2018 |
14:50:32 |
1561 |
16.97 |
XAMS |
1114932 |
|
|
20-Feb-2018 |
14:50:32 |
223 |
16.97 |
XAMS |
1114930 |
|
|
20-Feb-2018 |
14:49:48 |
309 |
16.975 |
XAMS |
1113546 |
|
|
20-Feb-2018 |
14:49:48 |
137 |
16.975 |
XAMS |
1113544 |
|
|
20-Feb-2018 |
14:49:48 |
200 |
16.975 |
XAMS |
1113542 |
|
|
20-Feb-2018 |
14:43:47 |
447 |
16.96 |
XAMS |
1102823 |
|
|
20-Feb-2018 |
14:43:39 |
233 |
16.96 |
XAMS |
1102637 |
|
|
20-Feb-2018 |
14:43:38 |
12 |
16.96 |
XAMS |
1102618 |
|
|
20-Feb-2018 |
14:43:38 |
133 |
16.96 |
XAMS |
1102616 |
|
|
20-Feb-2018 |
14:43:38 |
501 |
16.96 |
XAMS |
1102604 |
|
|
20-Feb-2018 |
14:41:50 |
618 |
16.96 |
XAMS |
1099486 |
|
|
20-Feb-2018 |
14:41:40 |
684 |
16.965 |
XAMS |
1099123 |
|
|
20-Feb-2018 |
14:41:04 |
903 |
16.97 |
XAMS |
1098049 |
|
|
20-Feb-2018 |
14:40:40 |
640 |
16.975 |
XAMS |
1097366 |
|
|
20-Feb-2018 |
14:40:40 |
609 |
16.975 |
XAMS |
1097364 |
|
|
20-Feb-2018 |
14:40:36 |
658 |
16.98 |
XAMS |
1097298 |
|
|
20-Feb-2018 |
14:40:28 |
165 |
16.98 |
XAMS |
1096974 |
|
|
20-Feb-2018 |
14:40:28 |
500 |
16.98 |
XAMS |
1096972 |
|
|
20-Feb-2018 |
14:39:40 |
67 |
16.975 |
XAMS |
1095192 |
|
|
20-Feb-2018 |
14:39:40 |
500 |
16.975 |
XAMS |
1095190 |
|
|
20-Feb-2018 |
14:38:41 |
756 |
16.97 |
XAMS |
1093413 |
|
|
20-Feb-2018 |
14:33:54 |
644 |
16.935 |
XAMS |
1083033 |
|
|
20-Feb-2018 |
14:32:44 |
583 |
16.94 |
XAMS |
1080140 |
|
|
20-Feb-2018 |
14:32:44 |
294 |
16.94 |
XAMS |
1080142 |
|
|
20-Feb-2018 |
14:31:48 |
676 |
16.935 |
XAMS |
1078319 |
|
|
20-Feb-2018 |
14:29:58 |
330 |
16.935 |
XAMS |
1074768 |
|
|
20-Feb-2018 |
14:29:58 |
232 |
16.935 |
XAMS |
1074766 |
|
|
20-Feb-2018 |
14:29:04 |
889 |
16.94 |
XAMS |
1072681 |
|
|
20-Feb-2018 |
14:28:19 |
776 |
16.94 |
XAMS |
1071323 |
|
|
20-Feb-2018 |
14:24:16 |
679 |
16.945 |
XAMS |
1061898 |
|
|
20-Feb-2018 |
14:23:10 |
258 |
16.955 |
XAMS |
1059703 |
|
|
20-Feb-2018 |
14:23:10 |
394 |
16.955 |
XAMS |
1059701 |
|
|
20-Feb-2018 |
14:22:32 |
608 |
16.96 |
XAMS |
1058613 |
|
|
20-Feb-2018 |
14:22:32 |
75 |
16.96 |
XAMS |
1058611 |
|
|
20-Feb-2018 |
14:20:51 |
673 |
16.955 |
XAMS |
1053662 |
|
|
20-Feb-2018 |
14:20:39 |
575 |
16.96 |
XAMS |
1053342 |
|
|
20-Feb-2018 |
14:20:39 |
13 |
16.96 |
XAMS |
1053340 |
|
|
20-Feb-2018 |
14:18:34 |
599 |
16.96 |
XAMS |
1049410 |
|
|
20-Feb-2018 |
14:17:22 |
243 |
16.955 |
XAMS |
1047160 |
|
|
20-Feb-2018 |
14:17:22 |
55 |
16.955 |
XAMS |
1047158 |
|
|
20-Feb-2018 |
14:17:22 |
263 |
16.955 |
XAMS |
1047130 |
|
|
20-Feb-2018 |
14:16:42 |
787 |
16.96 |
XAMS |
1045981 |
|
|
20-Feb-2018 |
14:16:40 |
629 |
16.965 |
XAMS |
1045793 |
|
|
20-Feb-2018 |
14:16:40 |
710 |
16.965 |
XAMS |
1045791 |
|
|
20-Feb-2018 |
14:15:38 |
16 |
16.965 |
XAMS |
1043737 |
|
|
20-Feb-2018 |
14:14:11 |
679 |
16.97 |
XAMS |
1040542 |
|
|
20-Feb-2018 |
14:11:48 |
784 |
16.965 |
XAMS |
1035697 |
|
|
20-Feb-2018 |
14:11:07 |
580 |
16.96 |
XAMS |
1034162 |
|
|
20-Feb-2018 |
14:11:07 |
109 |
16.96 |
XAMS |
1034164 |
|
|
20-Feb-2018 |
14:10:50 |
1130 |
16.965 |
XAMS |
1033660 |
|
|
20-Feb-2018 |
14:07:45 |
177 |
16.95 |
XAMS |
1027775 |
|
|
20-Feb-2018 |
14:07:45 |
501 |
16.95 |
XAMS |
1027758 |
|
|
20-Feb-2018 |
14:07:45 |
198 |
16.95 |
XAMS |
1027743 |
|
|
20-Feb-2018 |
14:06:01 |
495 |
16.94 |
XAMS |
1024539 |
|
|
20-Feb-2018 |
14:06:01 |
238 |
16.94 |
XAMS |
1024537 |
|
|
20-Feb-2018 |
14:04:42 |
702 |
16.93 |
XAMS |
1021792 |
|
|
20-Feb-2018 |
14:03:13 |
558 |
16.925 |
XAMS |
1019036 |
|
|
20-Feb-2018 |
14:01:57 |
684 |
16.935 |
XAMS |
1016085 |
|
|
20-Feb-2018 |
14:00:38 |
623 |
16.945 |
XAMS |
1013325 |
|
|
20-Feb-2018 |
14:00:25 |
599 |
16.95 |
XAMS |
1012530 |
|
|
20-Feb-2018 |
13:58:30 |
27 |
16.95 |
XAMS |
1006016 |
|
|
20-Feb-2018 |
13:58:30 |
600 |
16.95 |
XAMS |
1006014 |
|
|
20-Feb-2018 |
13:56:46 |
568 |
16.95 |
XAMS |
1002250 |
|
|
20-Feb-2018 |
13:55:20 |
612 |
16.96 |
XAMS |
998796 |
|
|
20-Feb-2018 |
13:53:18 |
679 |
16.975 |
XAMS |
993510 |
|
|
20-Feb-2018 |
13:52:36 |
578 |
16.985 |
XAMS |
991758 |
|
|
20-Feb-2018 |
13:52:12 |
357 |
16.985 |
XAMS |
990789 |
|
|
20-Feb-2018 |
13:52:12 |
233 |
16.985 |
XAMS |
990787 |
|
|
20-Feb-2018 |
13:49:37 |
585 |
16.975 |
XAMS |
983614 |
|
|
20-Feb-2018 |
13:49:37 |
14 |
16.975 |
XAMS |
983612 |
|
|
20-Feb-2018 |
13:49:25 |
953 |
16.975 |
XAMS |
983043 |
|
|
20-Feb-2018 |
13:48:17 |
593 |
16.96 |
XAMS |
979564 |
|
|
20-Feb-2018 |
13:48:17 |
597 |
16.96 |
XAMS |
979566 |
|
|
20-Feb-2018 |
13:42:42 |
636 |
16.915 |
XAMS |
964487 |
|
|
20-Feb-2018 |
13:41:13 |
617 |
16.91 |
XAMS |
960863 |
|
|
20-Feb-2018 |
13:40:51 |
551 |
16.915 |
XAMS |
960071 |
|
|
20-Feb-2018 |
13:40:51 |
564 |
16.915 |
XAMS |
960069 |
|
|
20-Feb-2018 |
13:37:36 |
682 |
16.92 |
XAMS |
952592 |
|
|
20-Feb-2018 |
13:35:43 |
473 |
16.92 |
XAMS |
948548 |
|
|
20-Feb-2018 |
13:35:43 |
212 |
16.92 |
XAMS |
948546 |
|
|
20-Feb-2018 |
13:34:55 |
593 |
16.915 |
XAMS |
946375 |
|
|
20-Feb-2018 |
13:32:52 |
337 |
16.925 |
XAMS |
940978 |
|
|
20-Feb-2018 |
13:32:52 |
314 |
16.925 |
XAMS |
940976 |
|
|
20-Feb-2018 |
13:31:47 |
595 |
16.93 |
XAMS |
938110 |
|
|
20-Feb-2018 |
13:30:53 |
232 |
16.92 |
XAMS |
934962 |
|
|
20-Feb-2018 |
13:30:53 |
370 |
16.92 |
XAMS |
934960 |
|
|
20-Feb-2018 |
13:30:28 |
327 |
16.92 |
XAMS |
933371 |
|
|
20-Feb-2018 |
13:30:28 |
337 |
16.92 |
XAMS |
933369 |
|
|
20-Feb-2018 |
13:30:24 |
598 |
16.925 |
XAMS |
933048 |
|
|
20-Feb-2018 |
13:30:24 |
499 |
16.925 |
XAMS |
933046 |
|
|
20-Feb-2018 |
13:30:15 |
58 |
16.925 |
XAMS |
932459 |
|
|
20-Feb-2018 |
13:28:31 |
724 |
16.925 |
XAMS |
925637 |
|
|
20-Feb-2018 |
13:27:01 |
704 |
16.905 |
XAMS |
923281 |
|
|
20-Feb-2018 |
13:25:35 |
100 |
16.9 |
XAMS |
921625 |
|
|
20-Feb-2018 |
13:24:53 |
865 |
16.9 |
XAMS |
920665 |
|
|
20-Feb-2018 |
13:24:51 |
400 |
16.905 |
XAMS |
920591 |
|
|
20-Feb-2018 |
13:24:51 |
279 |
16.905 |
XAMS |
920589 |
|
|
20-Feb-2018 |
13:24:51 |
274 |
16.905 |
XAMS |
920593 |
|
|
20-Feb-2018 |
13:16:45 |
636 |
16.88 |
XAMS |
911036 |
|
|
20-Feb-2018 |
13:13:50 |
588 |
16.875 |
XAMS |
907410 |
|
|
20-Feb-2018 |
13:13:34 |
658 |
16.88 |
XAMS |
907007 |
|
|
20-Feb-2018 |
13:13:12 |
163 |
16.885 |
XAMS |
906545 |
|
|
20-Feb-2018 |
13:13:12 |
236 |
16.885 |
XAMS |
906543 |
|
|
20-Feb-2018 |
13:13:12 |
230 |
16.885 |
XAMS |
906541 |
|
|
20-Feb-2018 |
13:13:12 |
126 |
16.885 |
XAMS |
906539 |
|
|
20-Feb-2018 |
13:08:30 |
684 |
16.875 |
XAMS |
901083 |
|
|
20-Feb-2018 |
13:06:16 |
609 |
16.885 |
XAMS |
898552 |
|
|
20-Feb-2018 |
13:05:26 |
61 |
16.89 |
XAMS |
897620 |
|
|
20-Feb-2018 |
13:05:26 |
588 |
16.89 |
XAMS |
897618 |
|
|
20-Feb-2018 |
13:01:31 |
375 |
16.88 |
XAMS |
893512 |
|
|
20-Feb-2018 |
13:01:31 |
230 |
16.88 |
XAMS |
893514 |
|
|
20-Feb-2018 |
13:01:00 |
556 |
16.885 |
XAMS |
892948 |
|
|
20-Feb-2018 |
12:58:06 |
561 |
16.895 |
XAMS |
889260 |
|
|
20-Feb-2018 |
12:56:38 |
612 |
16.9 |
XAMS |
887737 |
|
|
20-Feb-2018 |
12:53:37 |
302 |
16.895 |
XAMS |
884479 |
|
|
20-Feb-2018 |
12:53:37 |
267 |
16.895 |
XAMS |
884477 |
|
|
20-Feb-2018 |
12:52:38 |
669 |
16.895 |
XAMS |
883517 |
|
|
20-Feb-2018 |
12:52:38 |
134 |
16.895 |
XAMS |
883515 |
|
|
20-Feb-2018 |
12:51:12 |
925 |
16.885 |
XAMS |
882016 |
|
|
20-Feb-2018 |
12:49:43 |
423 |
16.885 |
XAMS |
880437 |
|
|
20-Feb-2018 |
12:49:43 |
219 |
16.885 |
XAMS |
880435 |
|
|
20-Feb-2018 |
12:49:43 |
601 |
16.885 |
XAMS |
880433 |
|
|
20-Feb-2018 |
12:40:04 |
661 |
16.875 |
XAMS |
871134 |
|
|
20-Feb-2018 |
12:36:50 |
580 |
16.88 |
XAMS |
868568 |
|
|
20-Feb-2018 |
12:34:51 |
669 |
16.875 |
XAMS |
866278 |
|
|
20-Feb-2018 |
12:34:40 |
621 |
16.88 |
XAMS |
865998 |
|
|
20-Feb-2018 |
12:32:19 |
570 |
16.865 |
XAMS |
863425 |
|
|
20-Feb-2018 |
12:32:16 |
6 |
16.87 |
XAMS |
863403 |
|
|
20-Feb-2018 |
12:32:16 |
666 |
16.87 |
XAMS |
863401 |
|
|
20-Feb-2018 |
12:31:19 |
56 |
16.875 |
XAMS |
862555 |
|
|
20-Feb-2018 |
12:31:19 |
493 |
16.875 |
XAMS |
862553 |
|
|
20-Feb-2018 |
12:29:09 |
315 |
16.87 |
XAMS |
860325 |
|
|
20-Feb-2018 |
12:29:09 |
351 |
16.87 |
XAMS |
860323 |
|
|
20-Feb-2018 |
12:22:37 |
560 |
16.875 |
XAMS |
854858 |
|
|
20-Feb-2018 |
12:21:48 |
303 |
16.885 |
XAMS |
854252 |
|
|
20-Feb-2018 |
12:21:48 |
284 |
16.885 |
XAMS |
854254 |
|
|
20-Feb-2018 |
12:21:16 |
654 |
16.885 |
XAMS |
853852 |
|
|
20-Feb-2018 |
12:20:54 |
962 |
16.885 |
XAMS |
853500 |
|
|
20-Feb-2018 |
12:16:22 |
20 |
16.86 |
XAMS |
849739 |
|
|
20-Feb-2018 |
12:16:22 |
367 |
16.86 |
XAMS |
849737 |
|
|
20-Feb-2018 |
12:16:22 |
220 |
16.86 |
XAMS |
849735 |
|
|
20-Feb-2018 |
12:14:32 |
600 |
16.865 |
XAMS |
848132 |
|
|
20-Feb-2018 |
12:13:35 |
559 |
16.86 |
XAMS |
847498 |
|
|
20-Feb-2018 |
12:07:03 |
585 |
16.855 |
XAMS |
842069 |
|
|
20-Feb-2018 |
12:03:03 |
664 |
16.84 |
XAMS |
838862 |
|
|
20-Feb-2018 |
12:01:17 |
190 |
16.84 |
XAMS |
837313 |
|
|
20-Feb-2018 |
12:01:17 |
400 |
16.84 |
XAMS |
837311 |
|
|
20-Feb-2018 |
12:00:47 |
927 |
16.845 |
XAMS |
836741 |
|
|
20-Feb-2018 |
12:00:42 |
178 |
16.85 |
XAMS |
836512 |
|
|
20-Feb-2018 |
12:00:42 |
498 |
16.85 |
XAMS |
836510 |
|
|
20-Feb-2018 |
12:00:42 |
675 |
16.85 |
XAMS |
836508 |
|
|
20-Feb-2018 |
11:53:08 |
1154 |
16.85 |
XAMS |
830118 |
|
|
20-Feb-2018 |
11:53:08 |
38 |
16.85 |
XAMS |
830116 |
|
|
20-Feb-2018 |
11:47:10 |
604 |
16.84 |
XAMS |
825228 |
|
|
20-Feb-2018 |
11:45:14 |
54 |
16.84 |
XAMS |
821945 |
|
|
20-Feb-2018 |
11:45:14 |
719 |
16.84 |
XAMS |
821943 |
|
|
20-Feb-2018 |
11:42:34 |
655 |
16.84 |
XAMS |
819954 |
|
|
20-Feb-2018 |
11:33:42 |
634 |
16.84 |
XAMS |
812556 |
|
|
20-Feb-2018 |
11:32:04 |
615 |
16.845 |
XAMS |
811380 |
|
|
20-Feb-2018 |
11:28:07 |
679 |
16.845 |
XAMS |
808129 |
|
|
20-Feb-2018 |
11:25:14 |
666 |
16.84 |
XAMS |
806047 |
|
|
20-Feb-2018 |
11:24:39 |
573 |
16.835 |
XAMS |
805616 |
|
|
20-Feb-2018 |
11:21:40 |
625 |
16.835 |
XAMS |
803134 |
|
|
20-Feb-2018 |
11:21:25 |
582 |
16.84 |
XAMS |
802962 |
|
|
20-Feb-2018 |
11:20:20 |
732 |
16.835 |
XAMS |
802261 |
|
|
20-Feb-2018 |
11:15:59 |
632 |
16.82 |
XAMS |
799367 |
|
|
20-Feb-2018 |
11:13:31 |
682 |
16.805 |
XAMS |
797471 |
|
|
20-Feb-2018 |
11:12:02 |
253 |
16.805 |
XAMS |
796529 |
|
|
20-Feb-2018 |
11:12:02 |
312 |
16.805 |
XAMS |
796527 |
|
|
20-Feb-2018 |
11:08:25 |
669 |
16.8 |
XAMS |
793420 |
|
|
20-Feb-2018 |
11:08:17 |
777 |
16.805 |
XAMS |
793275 |
|
|
20-Feb-2018 |
11:08:11 |
962 |
16.81 |
XAMS |
793161 |
|
|
20-Feb-2018 |
11:02:43 |
362 |
16.8 |
XAMS |
789271 |
|
|
20-Feb-2018 |
11:02:43 |
200 |
16.8 |
XAMS |
789269 |
|
|
20-Feb-2018 |
11:02:23 |
634 |
16.81 |
XAMS |
788792 |
|
|
20-Feb-2018 |
11:02:18 |
566 |
16.815 |
XAMS |
788656 |
|
|
20-Feb-2018 |
11:01:18 |
635 |
16.82 |
XAMS |
787883 |
|
|
20-Feb-2018 |
10:56:09 |
571 |
16.805 |
XAMS |
784222 |
|
|
20-Feb-2018 |
10:52:35 |
589 |
16.805 |
XAMS |
781792 |
|
|
20-Feb-2018 |
10:52:34 |
622 |
16.81 |
XAMS |
781777 |
|
|
20-Feb-2018 |
10:48:42 |
559 |
16.815 |
XAMS |
779343 |
|
|
20-Feb-2018 |
10:48:42 |
836 |
16.82 |
XAMS |
779291 |
|
|
20-Feb-2018 |
10:42:14 |
647 |
16.8 |
XAMS |
775042 |
|
|
20-Feb-2018 |
10:39:49 |
634 |
16.805 |
XAMS |
773426 |
|
|
20-Feb-2018 |
10:37:16 |
621 |
16.815 |
XAMS |
771509 |
|
|
20-Feb-2018 |
10:37:15 |
742 |
16.82 |
XAMS |
771489 |
|
|
20-Feb-2018 |
10:34:39 |
827 |
16.815 |
XAMS |
769530 |
|
|
20-Feb-2018 |
10:29:23 |
82 |
16.81 |
XAMS |
765842 |
|
|
20-Feb-2018 |
10:29:23 |
479 |
16.81 |
XAMS |
765840 |
|
|
20-Feb-2018 |
10:29:23 |
46 |
16.81 |
XAMS |
765838 |
|
|
20-Feb-2018 |
10:25:11 |
669 |
16.82 |
XAMS |
762652 |
|
|
20-Feb-2018 |
10:23:44 |
599 |
16.83 |
XAMS |
761710 |
|
|
20-Feb-2018 |
10:18:13 |
182 |
16.845 |
XAMS |
757790 |
|
|
20-Feb-2018 |
10:18:13 |
444 |
16.845 |
XAMS |
757788 |
|
|
20-Feb-2018 |
10:15:12 |
249 |
16.845 |
XAMS |
755655 |
|
|
20-Feb-2018 |
10:15:12 |
348 |
16.845 |
XAMS |
755653 |
|
|
20-Feb-2018 |
10:12:16 |
567 |
16.835 |
XAMS |
753540 |
|
|
20-Feb-2018 |
10:10:41 |
664 |
16.835 |
XAMS |
752164 |
|
|
20-Feb-2018 |
10:08:29 |
570 |
16.83 |
XAMS |
750922 |
|
|
20-Feb-2018 |
10:06:40 |
505 |
16.83 |
XAMS |
749059 |
|
|
20-Feb-2018 |
10:06:40 |
101 |
16.83 |
XAMS |
749057 |
|
|
20-Feb-2018 |
10:02:23 |
619 |
16.83 |
XAMS |
745863 |
|
|
20-Feb-2018 |
10:01:35 |
436 |
16.84 |
XAMS |
744957 |
|
|
20-Feb-2018 |
10:01:35 |
144 |
16.84 |
XAMS |
744955 |
|
|
20-Feb-2018 |
09:58:48 |
136 |
16.825 |
XAMS |
742814 |
|
|
20-Feb-2018 |
09:58:48 |
537 |
16.825 |
XAMS |
742812 |
|
|
20-Feb-2018 |
09:58:42 |
423 |
16.83 |
XAMS |
742703 |
|
|
20-Feb-2018 |
09:58:42 |
145 |
16.83 |
XAMS |
742701 |
|
|
20-Feb-2018 |
09:51:44 |
189 |
16.84 |
XAMS |
737452 |
|
|
20-Feb-2018 |
09:51:44 |
469 |
16.84 |
XAMS |
737450 |
|
|
20-Feb-2018 |
09:51:44 |
25 |
16.84 |
XAMS |
737448 |
|
|
20-Feb-2018 |
09:51:03 |
562 |
16.845 |
XAMS |
736932 |
|
|
20-Feb-2018 |
09:49:25 |
670 |
16.855 |
XAMS |
735644 |
|
|
20-Feb-2018 |
09:47:26 |
577 |
16.85 |
XAMS |
733564 |
|
|
20-Feb-2018 |
09:46:29 |
373 |
16.845 |
XAMS |
732838 |
|
|
20-Feb-2018 |
09:46:29 |
373 |
16.845 |
XAMS |
732836 |
|
|
20-Feb-2018 |
09:43:18 |
409 |
16.83 |
XAMS |
729714 |
|
|
20-Feb-2018 |
09:43:18 |
221 |
16.83 |
XAMS |
729712 |
|
|
20-Feb-2018 |
09:38:36 |
630 |
16.81 |
XAMS |
725612 |
|
|
20-Feb-2018 |
09:38:09 |
682 |
16.81 |
XAMS |
725252 |
|
|
20-Feb-2018 |
09:33:06 |
584 |
16.815 |
XAMS |
720585 |
|
|
20-Feb-2018 |
09:33:06 |
49 |
16.815 |
XAMS |
720583 |
|
|
20-Feb-2018 |
09:31:53 |
583 |
16.815 |
XAMS |
719353 |
|
|
20-Feb-2018 |
09:29:07 |
662 |
16.805 |
XAMS |
716826 |
|
|
20-Feb-2018 |
09:24:53 |
128 |
16.79 |
XAMS |
713305 |
|
|
20-Feb-2018 |
09:24:53 |
400 |
16.79 |
XAMS |
713303 |
|
|
20-Feb-2018 |
09:24:53 |
21 |
16.79 |
XAMS |
713301 |
|
|
20-Feb-2018 |
09:22:57 |
169 |
16.79 |
XAMS |
711105 |
|
|
20-Feb-2018 |
09:22:57 |
384 |
16.79 |
XAMS |
711103 |
|
|
20-Feb-2018 |
09:20:30 |
682 |
16.78 |
XAMS |
708921 |
|
|
20-Feb-2018 |
09:18:51 |
8 |
16.795 |
XAMS |
707112 |
|
|
20-Feb-2018 |
09:18:51 |
406 |
16.795 |
XAMS |
707110 |
|
|
20-Feb-2018 |
09:18:51 |
243 |
16.795 |
XAMS |
707108 |
|
|
20-Feb-2018 |
09:17:06 |
664 |
16.79 |
XAMS |
705677 |
|
|
20-Feb-2018 |
09:16:37 |
576 |
16.795 |
XAMS |
705261 |
|
|
20-Feb-2018 |
09:14:12 |
1 |
16.785 |
XAMS |
702958 |
|
|
20-Feb-2018 |
09:14:12 |
400 |
16.785 |
XAMS |
702960 |
|
|
20-Feb-2018 |
09:14:12 |
276 |
16.785 |
XAMS |
702962 |
|
|
20-Feb-2018 |
09:14:01 |
804 |
16.785 |
XAMS |
702763 |
|
|
20-Feb-2018 |
09:09:21 |
593 |
16.77 |
XAMS |
698350 |
|
|
20-Feb-2018 |
09:06:16 |
230 |
16.785 |
XAMS |
695224 |
|
|
20-Feb-2018 |
09:06:16 |
400 |
16.785 |
XAMS |
695222 |
|
|
20-Feb-2018 |
09:01:52 |
646 |
16.79 |
XAMS |
690650 |
|
|
20-Feb-2018 |
08:59:12 |
657 |
16.77 |
XAMS |
687637 |
|
|
20-Feb-2018 |
08:57:12 |
338 |
16.77 |
XAMS |
685398 |
|
|
20-Feb-2018 |
08:57:12 |
220 |
16.77 |
XAMS |
685396 |
|
|
20-Feb-2018 |
08:57:12 |
81 |
16.77 |
XAMS |
685394 |
|
|
20-Feb-2018 |
08:55:53 |
467 |
16.775 |
XAMS |
683997 |
|
|
20-Feb-2018 |
08:55:53 |
98 |
16.775 |
XAMS |
683999 |
|
|
20-Feb-2018 |
08:53:24 |
644 |
16.775 |
XAMS |
681077 |
|
|
20-Feb-2018 |
08:51:09 |
562 |
16.775 |
XAMS |
678942 |
|
|
20-Feb-2018 |
08:51:09 |
95 |
16.775 |
XAMS |
678940 |
|
|
20-Feb-2018 |
08:48:02 |
645 |
16.78 |
XAMS |
675895 |
|
|
20-Feb-2018 |
08:45:04 |
24 |
16.775 |
XAMS |
672510 |
|
|
20-Feb-2018 |
08:45:03 |
244 |
16.775 |
XAMS |
672502 |
|
|
20-Feb-2018 |
08:45:03 |
369 |
16.775 |
XAMS |
672495 |
|
|
20-Feb-2018 |
08:45:03 |
10 |
16.775 |
XAMS |
672493 |
|
|
20-Feb-2018 |
08:43:09 |
169 |
16.8 |
XAMS |
670283 |
|
|
20-Feb-2018 |
08:43:09 |
500 |
16.8 |
XAMS |
670281 |
|
|
20-Feb-2018 |
08:43:09 |
565 |
16.8 |
XAMS |
670276 |
|
|
20-Feb-2018 |
08:41:39 |
648 |
16.8 |
XAMS |
668669 |
|
|
20-Feb-2018 |
08:41:12 |
682 |
16.805 |
XAMS |
667777 |
|
|
20-Feb-2018 |
08:40:58 |
559 |
16.8 |
XAMS |
667337 |
|
|
20-Feb-2018 |
08:39:19 |
93 |
16.795 |
XAMS |
664919 |
|
|
20-Feb-2018 |
08:39:19 |
499 |
16.795 |
XAMS |
664917 |
|
|
20-Feb-2018 |
08:38:15 |
153 |
16.8 |
XAMS |
663074 |
|
|
20-Feb-2018 |
08:38:15 |
87 |
16.8 |
XAMS |
663072 |
|
|
20-Feb-2018 |
08:38:15 |
353 |
16.8 |
XAMS |
663070 |
|
|
20-Feb-2018 |
08:38:15 |
17 |
16.8 |
XAMS |
663068 |
|
|
20-Feb-2018 |
08:33:38 |
100 |
16.795 |
XAMS |
658764 |
|
|
20-Feb-2018 |
08:33:38 |
510 |
16.795 |
XAMS |
658762 |
|
|
20-Feb-2018 |
08:30:23 |
100 |
16.785 |
XAMS |
655337 |
|
|
20-Feb-2018 |
08:30:00 |
270 |
16.785 |
XAMS |
654963 |
|
|
20-Feb-2018 |
08:30:00 |
194 |
16.785 |
XAMS |
654961 |
|
|
20-Feb-2018 |
08:27:32 |
613 |
16.79 |
XAMS |
652577 |
|
|
20-Feb-2018 |
08:25:16 |
258 |
16.8 |
XAMS |
649991 |
|
|
20-Feb-2018 |
08:25:16 |
407 |
16.8 |
XAMS |
649989 |
|
|
20-Feb-2018 |
08:23:48 |
682 |
16.8 |
XAMS |
648586 |
|
|
20-Feb-2018 |
08:19:27 |
517 |
16.82 |
XAMS |
644028 |
|
|
20-Feb-2018 |
08:19:27 |
126 |
16.82 |
XAMS |
644026 |
|
|
20-Feb-2018 |
08:17:44 |
187 |
16.825 |
XAMS |
642281 |
|
|
20-Feb-2018 |
08:17:44 |
400 |
16.825 |
XAMS |
642279 |
|
|
20-Feb-2018 |
08:16:15 |
145 |
16.845 |
XAMS |
640760 |
|
|
20-Feb-2018 |
08:16:15 |
488 |
16.845 |
XAMS |
640758 |
|
|
20-Feb-2018 |
08:14:17 |
613 |
16.85 |
XAMS |
638911 |
|
|
20-Feb-2018 |
08:11:19 |
642 |
16.845 |
XAMS |
635704 |
|
|
20-Feb-2018 |
08:08:13 |
578 |
16.835 |
XAMS |
632657 |
|
|
20-Feb-2018 |
08:06:19 |
324 |
16.845 |
XAMS |
630696 |
|
|
20-Feb-2018 |
08:06:19 |
326 |
16.845 |
XAMS |
630694 |
|
|
20-Feb-2018 |
08:06:11 |
665 |
16.85 |
XAMS |
630579 |
|
|
20-Feb-2018 |
08:04:05 |
599 |
16.855 |
XAMS |
627153 |
|
|
20-Feb-2018 |
08:02:16 |
673 |
16.855 |
XAMS |
625204 |
|
|
20-Feb-2018 |
08:02:01 |
685 |
16.86 |
XAMS |
624789 |
|
|
20-Feb-2018 |
07:59:05 |
193 |
16.84 |
XAMS |
620886 |
|
|
20-Feb-2018 |
07:59:05 |
474 |
16.84 |
XAMS |
620884 |
|
|
20-Feb-2018 |
07:58:10 |
642 |
16.835 |
XAMS |
619550 |
|
|
20-Feb-2018 |
07:52:21 |
685 |
16.82 |
XAMS |
612260 |
|
|
20-Feb-2018 |
07:50:19 |
599 |
16.835 |
XAMS |
609071 |
|
|
20-Feb-2018 |
07:48:20 |
585 |
16.845 |
XAMS |
605765 |
|
|
20-Feb-2018 |
07:44:26 |
609 |
16.845 |
XAMS |
600510 |
|
|
20-Feb-2018 |
07:42:17 |
360 |
16.85 |
XAMS |
597581 |
|
|
20-Feb-2018 |
07:42:17 |
207 |
16.85 |
XAMS |
597579 |
|
|
20-Feb-2018 |
07:40:59 |
554 |
16.865 |
XAMS |
595981 |
|
|
20-Feb-2018 |
07:39:05 |
117 |
16.875 |
XAMS |
593596 |
|
|
20-Feb-2018 |
07:39:05 |
400 |
16.875 |
XAMS |
593594 |
|
|
20-Feb-2018 |
07:39:05 |
167 |
16.875 |
XAMS |
593592 |
|
|
20-Feb-2018 |
07:37:00 |
63 |
16.875 |
XAMS |
590961 |
|
|
20-Feb-2018 |
07:37:00 |
501 |
16.875 |
XAMS |
590956 |
|
|
20-Feb-2018 |
07:36:28 |
101 |
16.885 |
XAMS |
590338 |
|
|
20-Feb-2018 |
07:36:28 |
511 |
16.885 |
XAMS |
590336 |
|
|
20-Feb-2018 |
07:36:12 |
374 |
16.89 |
XAMS |
589999 |
|
|
20-Feb-2018 |
07:35:38 |
305 |
16.89 |
XAMS |
589281 |
|
|
20-Feb-2018 |
07:34:41 |
270 |
16.89 |
XAMS |
587919 |
|
|
20-Feb-2018 |
07:34:41 |
410 |
16.89 |
XAMS |
587917 |
|
|
20-Feb-2018 |
07:33:43 |
480 |
16.885 |
XAMS |
586553 |
|
|
20-Feb-2018 |
07:33:43 |
201 |
16.885 |
XAMS |
586551 |
|
|
20-Feb-2018 |
07:30:44 |
236 |
16.885 |
XAMS |
582348 |
|
|
20-Feb-2018 |
07:30:44 |
400 |
16.885 |
XAMS |
582346 |
|
|
20-Feb-2018 |
07:28:54 |
637 |
16.885 |
XAMS |
579716 |
|
|
20-Feb-2018 |
07:28:51 |
37 |
16.895 |
XAMS |
579651 |
|
|
20-Feb-2018 |
07:28:51 |
518 |
16.895 |
XAMS |
579649 |
|
|
20-Feb-2018 |
07:27:11 |
554 |
16.885 |
XAMS |
577661 |
|
|
20-Feb-2018 |
07:25:20 |
213 |
16.88 |
XAMS |
575781 |
|
|
20-Feb-2018 |
07:25:20 |
399 |
16.88 |
XAMS |
575783 |
|
|
20-Feb-2018 |
07:23:48 |
572 |
16.875 |
XAMS |
574090 |
|
|
20-Feb-2018 |
07:22:22 |
603 |
16.86 |
XAMS |
572428 |
|
|
20-Feb-2018 |
07:20:35 |
628 |
16.85 |
XAMS |
570560 |
|
|
20-Feb-2018 |
07:19:14 |
641 |
16.855 |
XAMS |
569007 |
|
|
20-Feb-2018 |
07:19:12 |
599 |
16.87 |
XAMS |
568945 |
|
|
20-Feb-2018 |
07:19:12 |
86 |
16.87 |
XAMS |
568943 |
|
|
20-Feb-2018 |
07:17:27 |
98 |
16.85 |
XAMS |
566239 |
|
|
20-Feb-2018 |
07:17:27 |
500 |
16.85 |
XAMS |
566237 |
|
|
20-Feb-2018 |
07:17:27 |
674 |
16.855 |
XAMS |
566235 |
|
|
20-Feb-2018 |
07:17:03 |
390 |
16.86 |
XAMS |
565726 |
|
|
20-Feb-2018 |
07:17:03 |
209 |
16.86 |
XAMS |
565724 |
|
|
20-Feb-2018 |
07:13:44 |
673 |
16.83 |
XAMS |
561873 |
|
|
20-Feb-2018 |
07:07:50 |
585 |
16.785 |
XAMS |
553028 |
|
|
20-Feb-2018 |
07:06:41 |
664 |
16.795 |
XAMS |
551475 |
|
|
20-Feb-2018 |
07:03:48 |
279 |
16.75 |
XAMS |
547016 |
|
|
20-Feb-2018 |
07:03:48 |
292 |
16.75 |
XAMS |
547014 |
|
|
20-Feb-2018 |
07:02:03 |
598 |
16.735 |
XAMS |
544179 |
|
|
20-Feb-2018 |
07:01:05 |
550 |
16.725 |
XAMS |
542409 |
|
|
20-Feb-2018 |
07:01:01 |
511 |
16.735 |
XAMS |
542231 |
|
|
20-Feb-2018 |
07:01:01 |
79 |
16.735 |
XAMS |
542229 |
|
|
20-Feb-2018 |
07:00:49 |
331 |
16.745 |
XAMS |
541947 |
|
|
20-Feb-2018 |
07:00:44 |
298 |
16.745 |
XAMS |
541808 |
This information is provided by RNS
Latest directors dealings
- 37 minutes ago ASOS
- 46 minutes ago Coca-Cola Europacific Partners (DI)
- 54 minutes ago Liontrust Asset Management
- 55 minutes ago Liontrust Asset Management
- 1 hour ago Luceco