Transaction in Own Shares
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 |
This information is provided by RNS
Latest directors dealings
- 3 hours ago Urban Logistics Reit
- 3 hours ago Ocado Group
- 3 hours ago AJ Bell
- 4 hours ago Foresight Enterprise VCT
- 4 hours ago Mitie Group