Transaction in Own Shares
12 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 202,917 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1515.6108 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,637,964 ordinary shares in treasury, and has 1,057,260,126 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 6,560,178 shares.
RELX NV announces that today it purchased through UBS Limited 180,669 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.9965 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,406,045 ordinary shares in treasury, and has 941,746,106 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 5,842,945 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
|
Issuer name: |
RELX PLC |
|
ISIN: |
GB00B2B0DG97 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
GBP |
Aggregated information
|
Date of purchase: |
12 March 2018 |
|
Number of ordinary shares purchased: |
202,917 |
|
Volume weighted average price paid per share (p): |
1515.6108 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
12-Mar-2018 |
15:29:03 |
148 |
1521.50 |
XLON |
1565072 |
|
|
12-Mar-2018 |
15:29:03 |
955 |
1521.50 |
XLON |
1565070 |
|
|
12-Mar-2018 |
15:29:03 |
6 |
1521.50 |
XLON |
1565068 |
|
|
12-Mar-2018 |
15:29:03 |
1 |
1521.50 |
XLON |
1565066 |
|
|
12-Mar-2018 |
15:29:03 |
9 |
1521.50 |
XLON |
1565064 |
|
|
12-Mar-2018 |
15:29:03 |
385 |
1521.50 |
XLON |
1565062 |
|
|
12-Mar-2018 |
15:29:03 |
550 |
1521.50 |
XLON |
1565060 |
|
|
12-Mar-2018 |
15:26:25 |
41 |
1521.00 |
XLON |
1557434 |
|
|
12-Mar-2018 |
15:26:25 |
191 |
1521.00 |
XLON |
1557430 |
|
|
12-Mar-2018 |
15:26:25 |
500 |
1521.00 |
XLON |
1557420 |
|
|
12-Mar-2018 |
15:26:24 |
280 |
1521.00 |
XLON |
1557395 |
|
|
12-Mar-2018 |
15:26:24 |
400 |
1521.00 |
XLON |
1557387 |
|
|
12-Mar-2018 |
15:25:29 |
555 |
1521.50 |
XLON |
1555118 |
|
|
12-Mar-2018 |
15:25:29 |
539 |
1521.50 |
XLON |
1555116 |
|
|
12-Mar-2018 |
15:24:11 |
598 |
1521.50 |
XLON |
1550036 |
|
|
12-Mar-2018 |
15:24:11 |
52 |
1521.50 |
XLON |
1550034 |
|
|
12-Mar-2018 |
15:23:41 |
880 |
1521.50 |
XLON |
1548480 |
|
|
12-Mar-2018 |
15:23:34 |
48 |
1521.50 |
XLON |
1548127 |
|
|
12-Mar-2018 |
15:23:27 |
693 |
1522.00 |
XLON |
1547758 |
|
|
12-Mar-2018 |
15:20:47 |
342 |
1520.50 |
XLON |
1539929 |
|
|
12-Mar-2018 |
15:20:21 |
375 |
1521.00 |
XLON |
1538385 |
|
|
12-Mar-2018 |
15:20:21 |
706 |
1521.00 |
XLON |
1538377 |
|
|
12-Mar-2018 |
15:20:21 |
145 |
1521.00 |
XLON |
1538379 |
|
|
12-Mar-2018 |
15:20:21 |
20 |
1521.00 |
XLON |
1538381 |
|
|
12-Mar-2018 |
15:20:21 |
373 |
1521.00 |
XLON |
1538383 |
|
|
12-Mar-2018 |
15:20:14 |
33 |
1521.00 |
XLON |
1538005 |
|
|
12-Mar-2018 |
15:20:05 |
327 |
1521.00 |
XLON |
1537430 |
|
|
12-Mar-2018 |
15:17:28 |
563 |
1521.00 |
XLON |
1529350 |
|
|
12-Mar-2018 |
15:17:28 |
107 |
1521.00 |
XLON |
1529348 |
|
|
12-Mar-2018 |
15:16:55 |
649 |
1520.50 |
XLON |
1527781 |
|
|
12-Mar-2018 |
15:16:55 |
724 |
1520.50 |
XLON |
1527779 |
|
|
12-Mar-2018 |
15:14:15 |
350 |
1519.50 |
XLON |
1520126 |
|
|
12-Mar-2018 |
15:14:15 |
717 |
1519.50 |
XLON |
1520124 |
|
|
12-Mar-2018 |
15:14:03 |
18 |
1519.50 |
XLON |
1519435 |
|
|
12-Mar-2018 |
15:14:02 |
248 |
1519.50 |
XLON |
1519403 |
|
|
12-Mar-2018 |
15:14:02 |
150 |
1519.50 |
XLON |
1519405 |
|
|
12-Mar-2018 |
15:12:14 |
772 |
1519.50 |
XLON |
1514663 |
|
|
12-Mar-2018 |
15:11:56 |
735 |
1519.50 |
XLON |
1513887 |
|
|
12-Mar-2018 |
15:11:56 |
212 |
1519.50 |
XLON |
1513885 |
|
|
12-Mar-2018 |
15:11:56 |
568 |
1519.50 |
XLON |
1513883 |
|
|
12-Mar-2018 |
15:08:27 |
736 |
1519.50 |
XLON |
1505634 |
|
|
12-Mar-2018 |
15:08:27 |
695 |
1519.50 |
XLON |
1505632 |
|
|
12-Mar-2018 |
15:08:27 |
679 |
1519.50 |
XLON |
1505630 |
|
|
12-Mar-2018 |
15:08:27 |
301 |
1519.50 |
XLON |
1505628 |
|
|
12-Mar-2018 |
15:06:27 |
355 |
1519.50 |
XLON |
1501234 |
|
|
12-Mar-2018 |
15:06:27 |
23 |
1519.50 |
XLON |
1501232 |
|
|
12-Mar-2018 |
15:06:08 |
259 |
1519.50 |
XLON |
1500383 |
|
|
12-Mar-2018 |
15:06:04 |
473 |
1519.50 |
XLON |
1500265 |
|
|
12-Mar-2018 |
15:03:03 |
1,189 |
1519.50 |
XLON |
1493649 |
|
|
12-Mar-2018 |
15:02:33 |
868 |
1519.50 |
XLON |
1492249 |
|
|
12-Mar-2018 |
15:02:33 |
292 |
1519.50 |
XLON |
1492247 |
|
|
12-Mar-2018 |
15:02:33 |
419 |
1519.50 |
XLON |
1492245 |
|
|
12-Mar-2018 |
15:02:33 |
427 |
1519.50 |
XLON |
1492243 |
|
|
12-Mar-2018 |
15:00:51 |
162 |
1519.00 |
XLON |
1488164 |
|
|
12-Mar-2018 |
14:59:33 |
274 |
1519.50 |
XLON |
1484467 |
|
|
12-Mar-2018 |
14:59:33 |
499 |
1519.50 |
XLON |
1484465 |
|
|
12-Mar-2018 |
14:54:31 |
767 |
1519.00 |
XLON |
1475605 |
|
|
12-Mar-2018 |
14:53:07 |
498 |
1518.50 |
XLON |
1472273 |
|
|
12-Mar-2018 |
14:53:07 |
239 |
1518.50 |
XLON |
1472238 |
|
|
12-Mar-2018 |
14:52:05 |
933 |
1518.50 |
XLON |
1470439 |
|
|
12-Mar-2018 |
14:51:15 |
368 |
1519.00 |
XLON |
1468998 |
|
|
12-Mar-2018 |
14:51:15 |
379 |
1519.00 |
XLON |
1468996 |
|
|
12-Mar-2018 |
14:51:15 |
753 |
1519.00 |
XLON |
1468994 |
|
|
12-Mar-2018 |
14:51:15 |
290 |
1519.00 |
XLON |
1468992 |
|
|
12-Mar-2018 |
14:51:04 |
99 |
1519.00 |
XLON |
1468714 |
|
|
12-Mar-2018 |
14:51:04 |
300 |
1519.00 |
XLON |
1468712 |
|
|
12-Mar-2018 |
14:47:06 |
977 |
1519.00 |
XLON |
1460999 |
|
|
12-Mar-2018 |
14:47:06 |
727 |
1519.00 |
XLON |
1460997 |
|
|
12-Mar-2018 |
14:44:02 |
284 |
1518.50 |
XLON |
1454770 |
|
|
12-Mar-2018 |
14:44:02 |
753 |
1518.50 |
XLON |
1454768 |
|
|
12-Mar-2018 |
14:44:02 |
473 |
1518.50 |
XLON |
1454772 |
|
|
12-Mar-2018 |
14:41:00 |
49 |
1518.50 |
XLON |
1449239 |
|
|
12-Mar-2018 |
14:41:00 |
714 |
1518.50 |
XLON |
1449237 |
|
|
12-Mar-2018 |
14:39:29 |
844 |
1519.00 |
XLON |
1446135 |
|
|
12-Mar-2018 |
14:39:01 |
1,314 |
1519.50 |
XLON |
1445243 |
|
|
12-Mar-2018 |
14:37:22 |
184 |
1519.00 |
XLON |
1441542 |
|
|
12-Mar-2018 |
14:37:19 |
957 |
1519.00 |
XLON |
1441410 |
|
|
12-Mar-2018 |
14:36:52 |
470 |
1519.00 |
XLON |
1440153 |
|
|
12-Mar-2018 |
14:33:01 |
185 |
1518.00 |
XLON |
1431631 |
|
|
12-Mar-2018 |
14:33:00 |
455 |
1518.00 |
XLON |
1431472 |
|
|
12-Mar-2018 |
14:32:08 |
80 |
1518.00 |
XLON |
1429807 |
|
|
12-Mar-2018 |
14:32:06 |
18 |
1518.00 |
XLON |
1429733 |
|
|
12-Mar-2018 |
14:32:04 |
13 |
1518.00 |
XLON |
1429649 |
|
|
12-Mar-2018 |
14:31:59 |
14 |
1518.00 |
XLON |
1429479 |
|
|
12-Mar-2018 |
14:31:18 |
724 |
1518.00 |
XLON |
1428195 |
|
|
12-Mar-2018 |
14:31:18 |
745 |
1518.00 |
XLON |
1428193 |
|
|
12-Mar-2018 |
14:28:34 |
831 |
1517.50 |
XLON |
1421667 |
|
|
12-Mar-2018 |
14:27:31 |
525 |
1517.50 |
XLON |
1419282 |
|
|
12-Mar-2018 |
14:27:31 |
133 |
1517.50 |
XLON |
1419280 |
|
|
12-Mar-2018 |
14:25:47 |
641 |
1517.50 |
XLON |
1415157 |
|
|
12-Mar-2018 |
14:23:00 |
770 |
1518.00 |
XLON |
1407695 |
|
|
12-Mar-2018 |
14:22:13 |
50 |
1519.00 |
XLON |
1405564 |
|
|
12-Mar-2018 |
14:22:13 |
677 |
1519.00 |
XLON |
1405562 |
|
|
12-Mar-2018 |
14:22:13 |
73 |
1519.00 |
XLON |
1405545 |
|
|
12-Mar-2018 |
14:22:13 |
750 |
1518.50 |
XLON |
1405543 |
|
|
12-Mar-2018 |
14:22:13 |
550 |
1518.50 |
XLON |
1405541 |
|
|
12-Mar-2018 |
14:22:13 |
281 |
1519.00 |
XLON |
1405524 |
|
|
12-Mar-2018 |
14:22:13 |
400 |
1519.00 |
XLON |
1405522 |
|
|
12-Mar-2018 |
14:22:13 |
722 |
1519.00 |
XLON |
1405519 |
|
|
12-Mar-2018 |
14:22:13 |
706 |
1519.00 |
XLON |
1405517 |
|
|
12-Mar-2018 |
14:21:51 |
346 |
1519.50 |
XLON |
1404800 |
|
|
12-Mar-2018 |
14:21:51 |
547 |
1519.50 |
XLON |
1404798 |
|
|
12-Mar-2018 |
14:16:19 |
99 |
1517.50 |
XLON |
1392703 |
|
|
12-Mar-2018 |
14:13:00 |
739 |
1517.00 |
XLON |
1385429 |
|
|
12-Mar-2018 |
14:13:00 |
212 |
1517.00 |
XLON |
1385427 |
|
|
12-Mar-2018 |
14:13:00 |
732 |
1517.00 |
XLON |
1385425 |
|
|
12-Mar-2018 |
14:12:38 |
784 |
1517.50 |
XLON |
1384663 |
|
|
12-Mar-2018 |
14:09:05 |
252 |
1516.50 |
XLON |
1377369 |
|
|
12-Mar-2018 |
14:09:05 |
23 |
1516.50 |
XLON |
1377363 |
|
|
12-Mar-2018 |
14:09:05 |
459 |
1516.50 |
XLON |
1377309 |
|
|
12-Mar-2018 |
14:09:01 |
895 |
1517.00 |
XLON |
1377136 |
|
|
12-Mar-2018 |
14:07:57 |
52 |
1516.50 |
XLON |
1374494 |
|
|
12-Mar-2018 |
14:07:57 |
500 |
1516.50 |
XLON |
1374492 |
|
|
12-Mar-2018 |
14:07:57 |
105 |
1516.50 |
XLON |
1374490 |
|
|
12-Mar-2018 |
14:07:57 |
101 |
1516.50 |
XLON |
1374488 |
|
|
12-Mar-2018 |
14:07:12 |
729 |
1516.50 |
XLON |
1372910 |
|
|
12-Mar-2018 |
14:07:12 |
227 |
1516.50 |
XLON |
1372908 |
|
|
12-Mar-2018 |
14:05:46 |
1,003 |
1517.00 |
XLON |
1369767 |
|
|
12-Mar-2018 |
14:01:34 |
720 |
1516.00 |
XLON |
1360722 |
|
|
12-Mar-2018 |
13:59:47 |
690 |
1516.50 |
XLON |
1354490 |
|
|
12-Mar-2018 |
13:59:19 |
700 |
1516.50 |
XLON |
1353558 |
|
|
12-Mar-2018 |
13:59:18 |
1,028 |
1517.00 |
XLON |
1353492 |
|
|
12-Mar-2018 |
13:59:10 |
22 |
1517.50 |
XLON |
1353243 |
|
|
12-Mar-2018 |
13:59:10 |
666 |
1517.50 |
XLON |
1353241 |
|
|
12-Mar-2018 |
13:59:10 |
109 |
1517.50 |
XLON |
1353239 |
|
|
12-Mar-2018 |
13:59:10 |
702 |
1517.50 |
XLON |
1353237 |
|
|
12-Mar-2018 |
13:54:51 |
788 |
1517.00 |
XLON |
1343409 |
|
|
12-Mar-2018 |
13:54:00 |
833 |
1517.50 |
XLON |
1341280 |
|
|
12-Mar-2018 |
13:51:18 |
667 |
1517.50 |
XLON |
1334920 |
|
|
12-Mar-2018 |
13:49:26 |
784 |
1517.50 |
XLON |
1330697 |
|
|
12-Mar-2018 |
13:49:20 |
790 |
1518.00 |
XLON |
1330437 |
|
|
12-Mar-2018 |
13:48:07 |
134 |
1518.00 |
XLON |
1327638 |
|
|
12-Mar-2018 |
13:48:07 |
70 |
1518.00 |
XLON |
1327636 |
|
|
12-Mar-2018 |
13:48:07 |
650 |
1518.00 |
XLON |
1327634 |
|
|
12-Mar-2018 |
13:48:07 |
884 |
1518.00 |
XLON |
1327632 |
|
|
12-Mar-2018 |
13:46:44 |
742 |
1518.50 |
XLON |
1324744 |
|
|
12-Mar-2018 |
13:43:49 |
760 |
1518.00 |
XLON |
1317997 |
|
|
12-Mar-2018 |
13:42:21 |
781 |
1517.50 |
XLON |
1314861 |
|
|
12-Mar-2018 |
13:41:22 |
757 |
1517.50 |
XLON |
1312935 |
|
|
12-Mar-2018 |
13:40:28 |
828 |
1517.50 |
XLON |
1310936 |
|
|
12-Mar-2018 |
13:40:09 |
1,354 |
1518.00 |
XLON |
1310167 |
|
|
12-Mar-2018 |
13:40:01 |
167 |
1518.50 |
XLON |
1309920 |
|
|
12-Mar-2018 |
13:40:01 |
39 |
1518.50 |
XLON |
1309916 |
|
|
12-Mar-2018 |
13:40:01 |
193 |
1518.50 |
XLON |
1309914 |
|
|
12-Mar-2018 |
13:40:01 |
91 |
1518.50 |
XLON |
1309912 |
|
|
12-Mar-2018 |
13:40:01 |
338 |
1518.50 |
XLON |
1309918 |
|
|
12-Mar-2018 |
13:40:01 |
1,257 |
1518.50 |
XLON |
1309910 |
|
|
12-Mar-2018 |
13:40:01 |
742 |
1518.50 |
XLON |
1309908 |
|
|
12-Mar-2018 |
13:34:44 |
1,199 |
1517.00 |
XLON |
1298988 |
|
|
12-Mar-2018 |
13:32:32 |
198 |
1517.00 |
XLON |
1294197 |
|
|
12-Mar-2018 |
13:32:32 |
836 |
1517.00 |
XLON |
1294193 |
|
|
12-Mar-2018 |
13:32:32 |
649 |
1517.00 |
XLON |
1294191 |
|
|
12-Mar-2018 |
13:32:32 |
499 |
1517.00 |
XLON |
1294195 |
|
|
12-Mar-2018 |
13:31:07 |
48 |
1516.00 |
XLON |
1290527 |
|
|
12-Mar-2018 |
13:27:30 |
997 |
1516.00 |
XLON |
1282212 |
|
|
12-Mar-2018 |
13:26:09 |
768 |
1515.50 |
XLON |
1278871 |
|
|
12-Mar-2018 |
13:26:09 |
689 |
1515.50 |
XLON |
1278869 |
|
|
12-Mar-2018 |
13:26:09 |
5 |
1515.50 |
XLON |
1278867 |
|
|
12-Mar-2018 |
13:25:47 |
672 |
1515.50 |
XLON |
1277833 |
|
|
12-Mar-2018 |
13:17:44 |
729 |
1514.00 |
XLON |
1261672 |
|
|
12-Mar-2018 |
13:17:39 |
727 |
1514.50 |
XLON |
1261330 |
|
|
12-Mar-2018 |
13:14:38 |
524 |
1514.00 |
XLON |
1255580 |
|
|
12-Mar-2018 |
13:14:28 |
221 |
1514.00 |
XLON |
1255213 |
|
|
12-Mar-2018 |
13:14:28 |
105 |
1514.00 |
XLON |
1255211 |
|
|
12-Mar-2018 |
13:14:27 |
713 |
1514.00 |
XLON |
1255201 |
|
|
12-Mar-2018 |
13:12:01 |
715 |
1514.50 |
XLON |
1250165 |
|
|
12-Mar-2018 |
13:10:02 |
930 |
1513.50 |
XLON |
1246246 |
|
|
12-Mar-2018 |
13:09:23 |
716 |
1514.00 |
XLON |
1245061 |
|
|
12-Mar-2018 |
13:09:23 |
375 |
1514.00 |
XLON |
1245059 |
|
|
12-Mar-2018 |
13:08:43 |
334 |
1514.50 |
XLON |
1243236 |
|
|
12-Mar-2018 |
13:08:43 |
680 |
1514.50 |
XLON |
1243234 |
|
|
12-Mar-2018 |
13:08:43 |
27 |
1514.50 |
XLON |
1243232 |
|
|
12-Mar-2018 |
13:08:43 |
43 |
1514.50 |
XLON |
1243230 |
|
|
12-Mar-2018 |
13:06:48 |
738 |
1515.00 |
XLON |
1239630 |
|
|
12-Mar-2018 |
13:06:48 |
1,021 |
1515.00 |
XLON |
1239628 |
|
|
12-Mar-2018 |
13:02:13 |
483 |
1514.50 |
XLON |
1230934 |
|
|
12-Mar-2018 |
13:02:13 |
389 |
1514.50 |
XLON |
1230936 |
|
|
12-Mar-2018 |
13:02:13 |
685 |
1514.50 |
XLON |
1230939 |
|
|
12-Mar-2018 |
12:58:20 |
90 |
1514.00 |
XLON |
1222801 |
|
|
12-Mar-2018 |
12:58:20 |
633 |
1514.00 |
XLON |
1222799 |
|
|
12-Mar-2018 |
12:57:43 |
781 |
1514.00 |
XLON |
1221307 |
|
|
12-Mar-2018 |
12:55:01 |
701 |
1514.50 |
XLON |
1216210 |
|
|
12-Mar-2018 |
12:55:01 |
206 |
1514.50 |
XLON |
1216208 |
|
|
12-Mar-2018 |
12:55:01 |
993 |
1514.50 |
XLON |
1216198 |
|
|
12-Mar-2018 |
12:53:23 |
1,135 |
1515.00 |
XLON |
1212997 |
|
|
12-Mar-2018 |
12:49:51 |
188 |
1514.50 |
XLON |
1206112 |
|
|
12-Mar-2018 |
12:49:51 |
1,563 |
1514.50 |
XLON |
1206110 |
|
|
12-Mar-2018 |
12:49:28 |
3,022 |
1515.00 |
XLON |
1205445 |
|
|
12-Mar-2018 |
12:48:29 |
32 |
1514.50 |
XLON |
1203570 |
|
|
12-Mar-2018 |
12:48:29 |
51 |
1514.50 |
XLON |
1203568 |
|
|
12-Mar-2018 |
12:45:45 |
298 |
1514.00 |
XLON |
1196706 |
|
|
12-Mar-2018 |
12:45:45 |
5 |
1514.00 |
XLON |
1196704 |
|
|
12-Mar-2018 |
12:40:23 |
707 |
1513.50 |
XLON |
1186586 |
|
|
12-Mar-2018 |
12:40:23 |
690 |
1513.50 |
XLON |
1186584 |
|
|
12-Mar-2018 |
12:35:54 |
714 |
1513.00 |
XLON |
1178515 |
|
|
12-Mar-2018 |
12:34:44 |
70 |
1513.00 |
XLON |
1176483 |
|
|
12-Mar-2018 |
12:34:44 |
223 |
1513.00 |
XLON |
1176481 |
|
|
12-Mar-2018 |
12:34:44 |
750 |
1513.00 |
XLON |
1176479 |
|
|
12-Mar-2018 |
12:34:44 |
941 |
1513.00 |
XLON |
1176474 |
|
|
12-Mar-2018 |
12:32:48 |
729 |
1513.00 |
XLON |
1172855 |
|
|
12-Mar-2018 |
12:31:03 |
669 |
1513.00 |
XLON |
1169144 |
|
|
12-Mar-2018 |
12:31:03 |
758 |
1513.00 |
XLON |
1169146 |
|
|
12-Mar-2018 |
12:29:32 |
125 |
1513.00 |
XLON |
1162866 |
|
|
12-Mar-2018 |
12:26:05 |
359 |
1512.50 |
XLON |
1158839 |
|
|
12-Mar-2018 |
12:26:05 |
321 |
1512.50 |
XLON |
1158837 |
|
|
12-Mar-2018 |
12:24:13 |
876 |
1512.50 |
XLON |
1156518 |
|
|
12-Mar-2018 |
12:19:35 |
843 |
1511.50 |
XLON |
1150793 |
|
|
12-Mar-2018 |
12:19:35 |
139 |
1511.50 |
XLON |
1150791 |
|
|
12-Mar-2018 |
12:19:14 |
972 |
1512.00 |
XLON |
1150373 |
|
|
12-Mar-2018 |
12:13:47 |
773 |
1512.00 |
XLON |
1144320 |
|
|
12-Mar-2018 |
12:04:43 |
149 |
1512.00 |
XLON |
1133398 |
|
|
12-Mar-2018 |
12:04:38 |
598 |
1512.00 |
XLON |
1133205 |
|
|
12-Mar-2018 |
12:02:49 |
738 |
1512.00 |
XLON |
1131116 |
|
|
12-Mar-2018 |
12:02:44 |
21 |
1512.00 |
XLON |
1131043 |
|
|
12-Mar-2018 |
11:59:01 |
744 |
1512.50 |
XLON |
1126877 |
|
|
12-Mar-2018 |
11:58:24 |
656 |
1513.00 |
XLON |
1126314 |
|
|
12-Mar-2018 |
11:53:39 |
669 |
1514.00 |
XLON |
1121598 |
|
|
12-Mar-2018 |
11:49:31 |
771 |
1513.50 |
XLON |
1116721 |
|
|
12-Mar-2018 |
11:45:49 |
688 |
1514.00 |
XLON |
1112335 |
|
|
12-Mar-2018 |
11:45:49 |
59 |
1514.00 |
XLON |
1112333 |
|
|
12-Mar-2018 |
11:45:49 |
475 |
1514.00 |
XLON |
1112331 |
|
|
12-Mar-2018 |
11:45:49 |
134 |
1514.00 |
XLON |
1112329 |
|
|
12-Mar-2018 |
11:43:30 |
885 |
1514.50 |
XLON |
1109909 |
|
|
12-Mar-2018 |
11:43:30 |
808 |
1515.00 |
XLON |
1109899 |
|
|
12-Mar-2018 |
11:37:08 |
718 |
1514.50 |
XLON |
1104014 |
|
|
12-Mar-2018 |
11:35:52 |
692 |
1514.50 |
XLON |
1102884 |
|
|
12-Mar-2018 |
11:35:21 |
668 |
1515.00 |
XLON |
1102390 |
|
|
12-Mar-2018 |
11:32:42 |
780 |
1515.50 |
XLON |
1099578 |
|
|
12-Mar-2018 |
11:26:45 |
794 |
1515.50 |
XLON |
1093180 |
|
|
12-Mar-2018 |
11:24:37 |
61 |
1515.00 |
XLON |
1091165 |
|
|
12-Mar-2018 |
11:24:37 |
672 |
1515.00 |
XLON |
1091163 |
|
|
12-Mar-2018 |
11:19:40 |
83 |
1514.50 |
XLON |
1085370 |
|
|
12-Mar-2018 |
11:19:40 |
562 |
1514.50 |
XLON |
1085368 |
|
|
12-Mar-2018 |
11:17:14 |
665 |
1515.00 |
XLON |
1082536 |
|
|
12-Mar-2018 |
11:17:03 |
746 |
1515.50 |
XLON |
1082358 |
|
|
12-Mar-2018 |
11:15:32 |
927 |
1515.50 |
XLON |
1080869 |
|
|
12-Mar-2018 |
11:15:13 |
1,131 |
1516.00 |
XLON |
1080537 |
|
|
12-Mar-2018 |
11:14:33 |
96 |
1516.50 |
XLON |
1079972 |
|
|
12-Mar-2018 |
11:14:33 |
619 |
1516.50 |
XLON |
1079974 |
|
|
12-Mar-2018 |
11:14:33 |
1,203 |
1516.50 |
XLON |
1079970 |
|
|
12-Mar-2018 |
11:11:48 |
63 |
1516.50 |
XLON |
1076953 |
|
|
12-Mar-2018 |
11:11:48 |
706 |
1516.50 |
XLON |
1076951 |
|
|
12-Mar-2018 |
11:11:48 |
1,274 |
1516.50 |
XLON |
1076949 |
|
|
12-Mar-2018 |
11:04:48 |
160 |
1514.50 |
XLON |
1069139 |
|
|
12-Mar-2018 |
11:04:48 |
554 |
1514.50 |
XLON |
1069137 |
|
|
12-Mar-2018 |
10:59:49 |
761 |
1512.50 |
XLON |
1062937 |
|
|
12-Mar-2018 |
10:59:49 |
731 |
1513.00 |
XLON |
1062935 |
|
|
12-Mar-2018 |
10:59:45 |
971 |
1513.50 |
XLON |
1062873 |
|
|
12-Mar-2018 |
10:59:40 |
743 |
1514.50 |
XLON |
1062770 |
|
|
12-Mar-2018 |
10:59:40 |
81 |
1514.50 |
XLON |
1062772 |
|
|
12-Mar-2018 |
10:53:58 |
56 |
1513.50 |
XLON |
1056517 |
|
|
12-Mar-2018 |
10:53:19 |
641 |
1513.50 |
XLON |
1055781 |
|
|
12-Mar-2018 |
10:52:22 |
700 |
1514.50 |
XLON |
1054853 |
|
|
12-Mar-2018 |
10:50:51 |
779 |
1515.00 |
XLON |
1053128 |
|
|
12-Mar-2018 |
10:50:43 |
345 |
1515.50 |
XLON |
1052989 |
|
|
12-Mar-2018 |
10:50:43 |
212 |
1515.50 |
XLON |
1052987 |
|
|
12-Mar-2018 |
10:50:43 |
265 |
1515.50 |
XLON |
1052985 |
|
|
12-Mar-2018 |
10:50:43 |
425 |
1515.50 |
XLON |
1052983 |
|
|
12-Mar-2018 |
10:50:43 |
682 |
1515.50 |
XLON |
1052981 |
|
|
12-Mar-2018 |
10:50:20 |
743 |
1516.00 |
XLON |
1052583 |
|
|
12-Mar-2018 |
10:50:20 |
869 |
1516.00 |
XLON |
1052581 |
|
|
12-Mar-2018 |
10:50:20 |
352 |
1516.00 |
XLON |
1052589 |
|
|
12-Mar-2018 |
10:50:20 |
39 |
1516.00 |
XLON |
1052585 |
|
|
12-Mar-2018 |
10:50:20 |
379 |
1516.00 |
XLON |
1052587 |
|
|
12-Mar-2018 |
10:48:29 |
1,617 |
1516.00 |
XLON |
1050454 |
|
|
12-Mar-2018 |
10:48:15 |
126 |
1516.00 |
XLON |
1050206 |
|
|
12-Mar-2018 |
10:36:49 |
704 |
1513.00 |
XLON |
1039107 |
|
|
12-Mar-2018 |
10:36:49 |
939 |
1513.00 |
XLON |
1039105 |
|
|
12-Mar-2018 |
10:27:41 |
797 |
1512.00 |
XLON |
1030181 |
|
|
12-Mar-2018 |
10:24:24 |
701 |
1512.50 |
XLON |
1027060 |
|
|
12-Mar-2018 |
10:22:42 |
254 |
1512.50 |
XLON |
1025027 |
|
|
12-Mar-2018 |
10:22:42 |
429 |
1512.50 |
XLON |
1025025 |
|
|
12-Mar-2018 |
10:20:07 |
45 |
1512.50 |
XLON |
1021912 |
|
|
12-Mar-2018 |
10:16:12 |
708 |
1512.50 |
XLON |
1017556 |
|
|
12-Mar-2018 |
10:12:48 |
311 |
1512.50 |
XLON |
1014230 |
|
|
12-Mar-2018 |
10:12:48 |
503 |
1512.50 |
XLON |
1014228 |
|
|
12-Mar-2018 |
10:12:48 |
853 |
1513.00 |
XLON |
1014221 |
|
|
12-Mar-2018 |
10:09:38 |
699 |
1513.50 |
XLON |
1010773 |
|
|
12-Mar-2018 |
10:09:38 |
181 |
1513.50 |
XLON |
1010771 |
|
|
12-Mar-2018 |
10:04:22 |
810 |
1513.50 |
XLON |
1005072 |
|
|
12-Mar-2018 |
10:04:22 |
206 |
1513.50 |
XLON |
1005070 |
|
|
12-Mar-2018 |
10:01:01 |
701 |
1514.50 |
XLON |
1001763 |
|
|
12-Mar-2018 |
10:01:01 |
1,361 |
1514.50 |
XLON |
1001765 |
|
|
12-Mar-2018 |
09:48:47 |
658 |
1511.50 |
XLON |
988754 |
|
|
12-Mar-2018 |
09:48:47 |
511 |
1512.00 |
XLON |
988752 |
|
|
12-Mar-2018 |
09:48:47 |
200 |
1512.00 |
XLON |
988750 |
|
|
12-Mar-2018 |
09:48:47 |
22 |
1512.00 |
XLON |
988748 |
|
|
12-Mar-2018 |
09:48:09 |
644 |
1512.50 |
XLON |
987970 |
|
|
12-Mar-2018 |
09:44:13 |
776 |
1512.50 |
XLON |
983867 |
|
|
12-Mar-2018 |
09:43:39 |
748 |
1513.00 |
XLON |
983042 |
|
|
12-Mar-2018 |
09:37:41 |
659 |
1513.00 |
XLON |
976345 |
|
|
12-Mar-2018 |
09:34:36 |
42 |
1513.00 |
XLON |
972959 |
|
|
12-Mar-2018 |
09:34:36 |
742 |
1513.00 |
XLON |
972957 |
|
|
12-Mar-2018 |
09:33:46 |
787 |
1513.50 |
XLON |
972168 |
|
|
12-Mar-2018 |
09:30:39 |
700 |
1513.50 |
XLON |
968733 |
|
|
12-Mar-2018 |
09:29:52 |
917 |
1514.00 |
XLON |
967897 |
|
|
12-Mar-2018 |
09:29:45 |
810 |
1514.00 |
XLON |
967756 |
|
|
12-Mar-2018 |
09:29:45 |
218 |
1514.00 |
XLON |
967754 |
|
|
12-Mar-2018 |
09:27:05 |
567 |
1514.00 |
XLON |
964646 |
|
|
12-Mar-2018 |
09:27:01 |
197 |
1514.00 |
XLON |
964541 |
|
|
12-Mar-2018 |
09:26:53 |
313 |
1514.00 |
XLON |
964296 |
|
|
12-Mar-2018 |
09:26:34 |
550 |
1514.00 |
XLON |
963855 |
|
|
12-Mar-2018 |
09:23:05 |
1,988 |
1514.50 |
XLON |
960269 |
|
|
12-Mar-2018 |
09:21:28 |
1,175 |
1514.00 |
XLON |
958446 |
|
|
12-Mar-2018 |
09:21:28 |
1,607 |
1514.00 |
XLON |
958444 |
|
|
12-Mar-2018 |
09:20:56 |
533 |
1513.50 |
XLON |
957957 |
|
|
12-Mar-2018 |
09:20:56 |
191 |
1513.50 |
XLON |
957959 |
|
|
12-Mar-2018 |
09:20:56 |
68 |
1513.50 |
XLON |
957961 |
|
|
12-Mar-2018 |
09:20:05 |
480 |
1513.50 |
XLON |
957114 |
|
|
12-Mar-2018 |
09:16:06 |
831 |
1510.50 |
XLON |
952895 |
|
|
12-Mar-2018 |
09:07:44 |
832 |
1510.00 |
XLON |
944046 |
|
|
12-Mar-2018 |
09:05:15 |
831 |
1510.50 |
XLON |
940822 |
|
|
12-Mar-2018 |
09:05:15 |
195 |
1510.50 |
XLON |
940820 |
|
|
12-Mar-2018 |
09:05:15 |
1,275 |
1510.50 |
XLON |
940813 |
|
|
12-Mar-2018 |
08:54:45 |
700 |
1509.50 |
XLON |
924836 |
|
|
12-Mar-2018 |
08:49:35 |
479 |
1510.00 |
XLON |
914780 |
|
|
12-Mar-2018 |
08:49:35 |
252 |
1510.00 |
XLON |
914778 |
|
|
12-Mar-2018 |
08:43:59 |
668 |
1511.00 |
XLON |
903993 |
|
|
12-Mar-2018 |
08:42:05 |
505 |
1511.00 |
XLON |
900546 |
|
|
12-Mar-2018 |
08:41:21 |
170 |
1511.00 |
XLON |
899374 |
|
|
12-Mar-2018 |
08:39:06 |
290 |
1512.00 |
XLON |
895608 |
|
|
12-Mar-2018 |
08:39:06 |
352 |
1512.00 |
XLON |
895606 |
|
|
12-Mar-2018 |
08:37:37 |
423 |
1512.50 |
XLON |
892138 |
|
|
12-Mar-2018 |
08:37:37 |
733 |
1512.50 |
XLON |
892136 |
|
|
12-Mar-2018 |
08:35:54 |
369 |
1512.50 |
XLON |
888931 |
|
|
12-Mar-2018 |
08:34:14 |
975 |
1512.50 |
XLON |
886178 |
|
|
12-Mar-2018 |
08:31:43 |
53 |
1512.00 |
XLON |
882003 |
|
|
12-Mar-2018 |
08:30:45 |
916 |
1512.50 |
XLON |
880452 |
|
|
12-Mar-2018 |
08:28:26 |
870 |
1512.00 |
XLON |
876582 |
|
|
12-Mar-2018 |
08:24:27 |
797 |
1512.50 |
XLON |
869835 |
|
|
12-Mar-2018 |
08:22:41 |
746 |
1513.00 |
XLON |
867115 |
|
|
12-Mar-2018 |
08:18:04 |
583 |
1511.50 |
XLON |
858983 |
|
|
12-Mar-2018 |
08:18:04 |
133 |
1511.50 |
XLON |
858981 |
|
|
12-Mar-2018 |
08:13:35 |
29 |
1512.00 |
XLON |
852434 |
|
|
12-Mar-2018 |
08:13:35 |
611 |
1512.00 |
XLON |
852432 |
|
|
12-Mar-2018 |
08:11:20 |
644 |
1511.50 |
XLON |
848074 |
|
|
12-Mar-2018 |
08:04:59 |
57 |
1512.00 |
XLON |
837742 |
|
|
12-Mar-2018 |
08:04:59 |
681 |
1512.00 |
XLON |
837740 |
|
|
12-Mar-2018 |
08:04:08 |
677 |
1512.50 |
XLON |
835820 |
|
|
12-Mar-2018 |
07:58:59 |
658 |
1512.00 |
XLON |
826086 |
|
|
12-Mar-2018 |
07:58:59 |
762 |
1512.50 |
XLON |
826080 |
|
|
12-Mar-2018 |
07:55:45 |
781 |
1511.50 |
XLON |
820335 |
|
|
12-Mar-2018 |
07:55:35 |
941 |
1512.00 |
XLON |
820066 |
|
|
12-Mar-2018 |
07:55:35 |
1,123 |
1512.00 |
XLON |
820058 |
|
|
12-Mar-2018 |
07:53:55 |
659 |
1511.00 |
XLON |
817120 |
|
|
12-Mar-2018 |
07:47:16 |
678 |
1510.50 |
XLON |
805196 |
|
|
12-Mar-2018 |
07:47:16 |
61 |
1510.50 |
XLON |
805194 |
|
|
12-Mar-2018 |
07:45:49 |
244 |
1512.50 |
XLON |
802657 |
|
|
12-Mar-2018 |
07:45:49 |
418 |
1512.50 |
XLON |
802655 |
|
|
12-Mar-2018 |
07:45:17 |
334 |
1513.00 |
XLON |
801273 |
|
|
12-Mar-2018 |
07:45:17 |
187 |
1513.00 |
XLON |
801271 |
|
|
12-Mar-2018 |
07:45:17 |
280 |
1513.00 |
XLON |
801269 |
|
|
12-Mar-2018 |
07:45:17 |
824 |
1513.00 |
XLON |
801263 |
|
|
12-Mar-2018 |
07:42:33 |
664 |
1513.00 |
XLON |
796628 |
|
|
12-Mar-2018 |
07:39:57 |
169 |
1512.50 |
XLON |
792062 |
|
|
12-Mar-2018 |
07:35:20 |
722 |
1512.00 |
XLON |
783977 |
|
|
12-Mar-2018 |
07:31:01 |
783 |
1512.00 |
XLON |
774907 |
|
|
12-Mar-2018 |
07:28:12 |
484 |
1513.50 |
XLON |
769662 |
|
|
12-Mar-2018 |
07:28:12 |
230 |
1513.50 |
XLON |
769660 |
|
|
12-Mar-2018 |
07:27:56 |
645 |
1514.50 |
XLON |
769256 |
|
|
12-Mar-2018 |
07:21:23 |
677 |
1515.50 |
XLON |
757366 |
|
|
12-Mar-2018 |
07:17:47 |
679 |
1516.00 |
XLON |
750459 |
|
|
12-Mar-2018 |
07:17:05 |
768 |
1516.50 |
XLON |
749115 |
|
|
12-Mar-2018 |
07:17:00 |
738 |
1517.00 |
XLON |
748970 |
|
|
12-Mar-2018 |
07:12:01 |
766 |
1516.50 |
XLON |
739065 |
|
|
12-Mar-2018 |
07:11:43 |
9 |
1516.50 |
XLON |
738428 |
|
|
12-Mar-2018 |
07:10:42 |
471 |
1517.50 |
XLON |
736394 |
|
|
12-Mar-2018 |
07:10:42 |
227 |
1517.50 |
XLON |
736392 |
|
|
12-Mar-2018 |
07:09:57 |
734 |
1518.00 |
XLON |
734756 |
|
|
12-Mar-2018 |
07:09:28 |
498 |
1518.50 |
XLON |
733556 |
|
|
12-Mar-2018 |
07:09:28 |
229 |
1518.50 |
XLON |
733554 |
|
|
12-Mar-2018 |
07:06:12 |
687 |
1517.00 |
XLON |
724405 |
|
|
12-Mar-2018 |
07:02:05 |
792 |
1519.00 |
XLON |
715617 |
|
|
12-Mar-2018 |
07:02:05 |
694 |
1520.00 |
XLON |
715603 |
|
|
12-Mar-2018 |
07:02:05 |
739 |
1520.50 |
XLON |
715599 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
Date of purchase: |
12 March 2018 |
|
Number of ordinary shares purchased: |
180,669 |
|
Volume weighted average price paid per share (€): |
16.9965 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
12-Mar-2018 |
15:28:10 |
360 |
17.065 |
XAMS |
1562597 |
|
|
12-Mar-2018 |
15:28:05 |
400 |
17.055 |
XAMS |
1562416 |
|
|
12-Mar-2018 |
15:28:05 |
178 |
17.055 |
XAMS |
1562414 |
|
|
12-Mar-2018 |
15:28:00 |
9 |
17.05 |
XAMS |
1561846 |
|
|
12-Mar-2018 |
15:28:00 |
812 |
17.05 |
XAMS |
1561831 |
|
|
12-Mar-2018 |
15:28:00 |
65 |
17.05 |
XAMS |
1561826 |
|
|
12-Mar-2018 |
15:28:00 |
85 |
17.05 |
XAMS |
1561822 |
|
|
12-Mar-2018 |
15:26:59 |
659 |
17.045 |
XAMS |
1558796 |
|
|
12-Mar-2018 |
15:26:35 |
593 |
17.05 |
XAMS |
1557927 |
|
|
12-Mar-2018 |
15:25:29 |
663 |
17.05 |
XAMS |
1555122 |
|
|
12-Mar-2018 |
15:25:29 |
715 |
17.05 |
XAMS |
1555120 |
|
|
12-Mar-2018 |
15:24:32 |
665 |
17.05 |
XAMS |
1551253 |
|
|
12-Mar-2018 |
15:24:32 |
570 |
17.05 |
XAMS |
1551251 |
|
|
12-Mar-2018 |
15:24:32 |
76 |
17.05 |
XAMS |
1551249 |
|
|
12-Mar-2018 |
15:23:53 |
125 |
17.055 |
XAMS |
1549125 |
|
|
12-Mar-2018 |
15:23:53 |
463 |
17.055 |
XAMS |
1549123 |
|
|
12-Mar-2018 |
15:23:53 |
19 |
17.055 |
XAMS |
1549121 |
|
|
12-Mar-2018 |
15:23:32 |
188 |
17.05 |
XAMS |
1547966 |
|
|
12-Mar-2018 |
15:23:27 |
728 |
17.055 |
XAMS |
1547766 |
|
|
12-Mar-2018 |
15:21:39 |
438 |
17.04 |
XAMS |
1542345 |
|
|
12-Mar-2018 |
15:21:39 |
283 |
17.04 |
XAMS |
1542343 |
|
|
12-Mar-2018 |
15:20:21 |
580 |
17.045 |
XAMS |
1538387 |
|
|
12-Mar-2018 |
15:19:05 |
605 |
17.045 |
XAMS |
1534035 |
|
|
12-Mar-2018 |
15:19:05 |
729 |
17.045 |
XAMS |
1534033 |
|
|
12-Mar-2018 |
15:17:37 |
688 |
17.05 |
XAMS |
1529766 |
|
|
12-Mar-2018 |
15:17:37 |
699 |
17.05 |
XAMS |
1529764 |
|
|
12-Mar-2018 |
15:17:19 |
378 |
17.055 |
XAMS |
1528897 |
|
|
12-Mar-2018 |
15:16:48 |
279 |
17.05 |
XAMS |
1527447 |
|
|
12-Mar-2018 |
15:16:48 |
294 |
17.05 |
XAMS |
1527445 |
|
|
12-Mar-2018 |
15:15:17 |
21 |
17.03 |
XAMS |
1523159 |
|
|
12-Mar-2018 |
15:12:17 |
215 |
17.035 |
XAMS |
1514796 |
|
|
12-Mar-2018 |
15:12:17 |
487 |
17.035 |
XAMS |
1514794 |
|
|
12-Mar-2018 |
15:11:56 |
282 |
17.035 |
XAMS |
1513891 |
|
|
12-Mar-2018 |
15:11:56 |
311 |
17.035 |
XAMS |
1513889 |
|
|
12-Mar-2018 |
15:11:56 |
695 |
17.035 |
XAMS |
1513881 |
|
|
12-Mar-2018 |
15:08:42 |
147 |
17.035 |
XAMS |
1506323 |
|
|
12-Mar-2018 |
15:08:42 |
500 |
17.035 |
XAMS |
1506321 |
|
|
12-Mar-2018 |
15:08:42 |
827 |
17.035 |
XAMS |
1506313 |
|
|
12-Mar-2018 |
15:08:27 |
543 |
17.04 |
XAMS |
1505638 |
|
|
12-Mar-2018 |
15:08:27 |
99 |
17.04 |
XAMS |
1505636 |
|
|
12-Mar-2018 |
15:06:40 |
703 |
17.04 |
XAMS |
1501613 |
|
|
12-Mar-2018 |
15:05:44 |
455 |
17.045 |
XAMS |
1499677 |
|
|
12-Mar-2018 |
15:05:44 |
194 |
17.045 |
XAMS |
1499675 |
|
|
12-Mar-2018 |
15:03:34 |
801 |
17.04 |
XAMS |
1494894 |
|
|
12-Mar-2018 |
15:03:25 |
665 |
17.045 |
XAMS |
1494436 |
|
|
12-Mar-2018 |
15:01:32 |
638 |
17.045 |
XAMS |
1490025 |
|
|
12-Mar-2018 |
15:01:32 |
673 |
17.045 |
XAMS |
1490023 |
|
|
12-Mar-2018 |
14:59:13 |
285 |
17.045 |
XAMS |
1483446 |
|
|
12-Mar-2018 |
14:59:13 |
521 |
17.045 |
XAMS |
1483448 |
|
|
12-Mar-2018 |
14:59:13 |
831 |
17.045 |
XAMS |
1483452 |
|
|
12-Mar-2018 |
14:59:13 |
294 |
17.045 |
XAMS |
1483450 |
|
|
12-Mar-2018 |
14:59:13 |
439 |
17.045 |
XAMS |
1483454 |
|
|
12-Mar-2018 |
14:59:13 |
179 |
17.045 |
XAMS |
1483444 |
|
|
12-Mar-2018 |
14:59:13 |
35 |
17.045 |
XAMS |
1483442 |
|
|
12-Mar-2018 |
14:59:13 |
33 |
17.045 |
XAMS |
1483440 |
|
|
12-Mar-2018 |
14:55:08 |
759 |
17.045 |
XAMS |
1476658 |
|
|
12-Mar-2018 |
14:54:31 |
1091 |
17.04 |
XAMS |
1475609 |
|
|
12-Mar-2018 |
14:54:31 |
597 |
17.04 |
XAMS |
1475607 |
|
|
12-Mar-2018 |
14:51:01 |
953 |
17.03 |
XAMS |
1468603 |
|
|
12-Mar-2018 |
14:47:06 |
655 |
17.03 |
XAMS |
1461001 |
|
|
12-Mar-2018 |
14:43:36 |
370 |
17.03 |
XAMS |
1453899 |
|
|
12-Mar-2018 |
14:43:36 |
331 |
17.03 |
XAMS |
1453897 |
|
|
12-Mar-2018 |
14:41:54 |
631 |
17.025 |
XAMS |
1450808 |
|
|
12-Mar-2018 |
14:41:00 |
648 |
17.025 |
XAMS |
1449241 |
|
|
12-Mar-2018 |
14:39:14 |
669 |
17.03 |
XAMS |
1445648 |
|
|
12-Mar-2018 |
14:39:00 |
795 |
17.035 |
XAMS |
1444950 |
|
|
12-Mar-2018 |
14:39:00 |
574 |
17.035 |
XAMS |
1444920 |
|
|
12-Mar-2018 |
14:39:00 |
1061 |
17.035 |
XAMS |
1444918 |
|
|
12-Mar-2018 |
14:36:39 |
508 |
17.035 |
XAMS |
1439704 |
|
|
12-Mar-2018 |
14:36:39 |
400 |
17.035 |
XAMS |
1439702 |
|
|
12-Mar-2018 |
14:36:39 |
448 |
17.035 |
XAMS |
1439700 |
|
|
12-Mar-2018 |
14:32:24 |
123 |
17.025 |
XAMS |
1430257 |
|
|
12-Mar-2018 |
14:32:24 |
510 |
17.025 |
XAMS |
1430255 |
|
|
12-Mar-2018 |
14:30:36 |
100 |
17.03 |
XAMS |
1426824 |
|
|
12-Mar-2018 |
14:30:36 |
373 |
17.03 |
XAMS |
1426827 |
|
|
12-Mar-2018 |
14:30:36 |
100 |
17.03 |
XAMS |
1426783 |
|
|
12-Mar-2018 |
14:30:36 |
14 |
17.03 |
XAMS |
1426778 |
|
|
12-Mar-2018 |
14:27:39 |
642 |
17.015 |
XAMS |
1419606 |
|
|
12-Mar-2018 |
14:27:32 |
592 |
17.02 |
XAMS |
1419292 |
|
|
12-Mar-2018 |
14:25:32 |
657 |
17.02 |
XAMS |
1414631 |
|
|
12-Mar-2018 |
14:24:08 |
614 |
17.02 |
XAMS |
1410368 |
|
|
12-Mar-2018 |
14:23:51 |
100 |
17.02 |
XAMS |
1409221 |
|
|
12-Mar-2018 |
14:22:37 |
661 |
17.03 |
XAMS |
1406696 |
|
|
12-Mar-2018 |
14:22:13 |
329 |
17.035 |
XAMS |
1405566 |
|
|
12-Mar-2018 |
14:22:13 |
771 |
17.035 |
XAMS |
1405539 |
|
|
12-Mar-2018 |
14:22:13 |
718 |
17.035 |
XAMS |
1405526 |
|
|
12-Mar-2018 |
14:22:13 |
574 |
17.035 |
XAMS |
1405528 |
|
|
12-Mar-2018 |
14:20:02 |
789 |
17.035 |
XAMS |
1400829 |
|
|
12-Mar-2018 |
14:15:55 |
360 |
17.02 |
XAMS |
1391416 |
|
|
12-Mar-2018 |
14:15:46 |
325 |
17.02 |
XAMS |
1391127 |
|
|
12-Mar-2018 |
14:14:51 |
651 |
17.02 |
XAMS |
1389207 |
|
|
12-Mar-2018 |
14:13:22 |
622 |
17.015 |
XAMS |
1386082 |
|
|
12-Mar-2018 |
14:12:58 |
703 |
17.02 |
XAMS |
1385376 |
|
|
12-Mar-2018 |
14:12:12 |
695 |
17.015 |
XAMS |
1383907 |
|
|
12-Mar-2018 |
14:09:05 |
54 |
17.01 |
XAMS |
1377327 |
|
|
12-Mar-2018 |
14:09:03 |
525 |
17.01 |
XAMS |
1377198 |
|
|
12-Mar-2018 |
14:08:06 |
633 |
17.01 |
XAMS |
1374848 |
|
|
12-Mar-2018 |
14:07:12 |
703 |
17.015 |
XAMS |
1372912 |
|
|
12-Mar-2018 |
14:05:59 |
46 |
17.02 |
XAMS |
1370187 |
|
|
12-Mar-2018 |
14:05:59 |
180 |
17.02 |
XAMS |
1370185 |
|
|
12-Mar-2018 |
14:05:59 |
400 |
17.02 |
XAMS |
1370183 |
|
|
12-Mar-2018 |
14:05:59 |
624 |
17.02 |
XAMS |
1370175 |
|
|
12-Mar-2018 |
14:05:10 |
605 |
17.02 |
XAMS |
1367873 |
|
|
12-Mar-2018 |
14:05:10 |
94 |
17.02 |
XAMS |
1367871 |
|
|
12-Mar-2018 |
14:03:06 |
382 |
17.01 |
XAMS |
1364027 |
|
|
12-Mar-2018 |
14:03:06 |
204 |
17.01 |
XAMS |
1364025 |
|
|
12-Mar-2018 |
14:02:51 |
387 |
17.01 |
XAMS |
1363575 |
|
|
12-Mar-2018 |
14:02:46 |
226 |
17.01 |
XAMS |
1363374 |
|
|
12-Mar-2018 |
14:01:51 |
714 |
17.01 |
XAMS |
1361195 |
|
|
12-Mar-2018 |
13:59:51 |
648 |
17.015 |
XAMS |
1354687 |
|
|
12-Mar-2018 |
13:59:47 |
750 |
17.02 |
XAMS |
1354492 |
|
|
12-Mar-2018 |
13:59:10 |
997 |
17.025 |
XAMS |
1353245 |
|
|
12-Mar-2018 |
13:59:06 |
630 |
17.03 |
XAMS |
1353021 |
|
|
12-Mar-2018 |
13:59:06 |
647 |
17.03 |
XAMS |
1353019 |
|
|
12-Mar-2018 |
13:57:11 |
594 |
17.02 |
XAMS |
1348675 |
|
|
12-Mar-2018 |
13:57:11 |
650 |
17.02 |
XAMS |
1348673 |
|
|
12-Mar-2018 |
13:52:31 |
170 |
17.015 |
XAMS |
1337758 |
|
|
12-Mar-2018 |
13:52:31 |
507 |
17.015 |
XAMS |
1337756 |
|
|
12-Mar-2018 |
13:51:51 |
689 |
17.015 |
XAMS |
1336350 |
|
|
12-Mar-2018 |
13:51:25 |
626 |
17.02 |
XAMS |
1335234 |
|
|
12-Mar-2018 |
13:50:20 |
677 |
17.02 |
XAMS |
1332952 |
|
|
12-Mar-2018 |
13:49:29 |
21 |
17.02 |
XAMS |
1330785 |
|
|
12-Mar-2018 |
13:49:22 |
650 |
17.025 |
XAMS |
1330507 |
|
|
12-Mar-2018 |
13:48:03 |
686 |
17.025 |
XAMS |
1327571 |
|
|
12-Mar-2018 |
13:47:06 |
1010 |
17.025 |
XAMS |
1325665 |
|
|
12-Mar-2018 |
13:46:44 |
664 |
17.03 |
XAMS |
1324748 |
|
|
12-Mar-2018 |
13:46:44 |
630 |
17.03 |
XAMS |
1324746 |
|
|
12-Mar-2018 |
13:42:35 |
807 |
17.015 |
XAMS |
1315347 |
|
|
12-Mar-2018 |
13:42:20 |
704 |
17.02 |
XAMS |
1314824 |
|
|
12-Mar-2018 |
13:42:20 |
201 |
17.02 |
XAMS |
1314822 |
|
|
12-Mar-2018 |
13:41:48 |
176 |
17.02 |
XAMS |
1313756 |
|
|
12-Mar-2018 |
13:41:31 |
500 |
17.02 |
XAMS |
1313222 |
|
|
12-Mar-2018 |
13:40:09 |
945 |
17.025 |
XAMS |
1310169 |
|
|
12-Mar-2018 |
13:38:57 |
1460 |
17.03 |
XAMS |
1307585 |
|
|
12-Mar-2018 |
13:38:33 |
400 |
17.03 |
XAMS |
1306738 |
|
|
12-Mar-2018 |
13:38:33 |
500 |
17.03 |
XAMS |
1306736 |
|
|
12-Mar-2018 |
13:38:33 |
179 |
17.03 |
XAMS |
1306742 |
|
|
12-Mar-2018 |
13:38:33 |
255 |
17.03 |
XAMS |
1306740 |
|
|
12-Mar-2018 |
13:38:33 |
229 |
17.03 |
XAMS |
1306734 |
|
|
12-Mar-2018 |
13:34:48 |
1240 |
17.015 |
XAMS |
1299131 |
|
|
12-Mar-2018 |
13:34:48 |
275 |
17.015 |
XAMS |
1299129 |
|
|
12-Mar-2018 |
13:34:48 |
422 |
17.015 |
XAMS |
1299127 |
|
|
12-Mar-2018 |
13:26:14 |
629 |
17 |
XAMS |
1279140 |
|
|
12-Mar-2018 |
13:25:37 |
195 |
17 |
XAMS |
1277493 |
|
|
12-Mar-2018 |
13:25:37 |
501 |
17 |
XAMS |
1277491 |
|
|
12-Mar-2018 |
13:24:21 |
249 |
17 |
XAMS |
1274934 |
|
|
12-Mar-2018 |
13:24:21 |
400 |
17 |
XAMS |
1274910 |
|
|
12-Mar-2018 |
13:23:01 |
719 |
17.005 |
XAMS |
1272155 |
|
|
12-Mar-2018 |
13:20:15 |
650 |
16.99 |
XAMS |
1266323 |
|
|
12-Mar-2018 |
13:19:10 |
524 |
16.99 |
XAMS |
1264360 |
|
|
12-Mar-2018 |
13:19:10 |
95 |
16.99 |
XAMS |
1264358 |
|
|
12-Mar-2018 |
13:17:33 |
619 |
16.995 |
XAMS |
1261092 |
|
|
12-Mar-2018 |
13:15:06 |
221 |
16.985 |
XAMS |
1256464 |
|
|
12-Mar-2018 |
13:15:06 |
149 |
16.985 |
XAMS |
1256462 |
|
|
12-Mar-2018 |
13:14:40 |
656 |
16.99 |
XAMS |
1255700 |
|
|
12-Mar-2018 |
13:13:49 |
115 |
16.985 |
XAMS |
1253785 |
|
|
12-Mar-2018 |
13:13:02 |
280 |
16.99 |
XAMS |
1252334 |
|
|
12-Mar-2018 |
13:13:02 |
323 |
16.99 |
XAMS |
1252332 |
|
|
12-Mar-2018 |
13:09:30 |
400 |
16.99 |
XAMS |
1245300 |
|
|
12-Mar-2018 |
13:09:30 |
266 |
16.99 |
XAMS |
1245302 |
|
|
12-Mar-2018 |
13:09:30 |
604 |
16.99 |
XAMS |
1245293 |
|
|
12-Mar-2018 |
13:09:12 |
682 |
16.995 |
XAMS |
1244641 |
|
|
12-Mar-2018 |
13:08:37 |
498 |
17 |
XAMS |
1242811 |
|
|
12-Mar-2018 |
13:08:09 |
188 |
17 |
XAMS |
1242119 |
|
|
12-Mar-2018 |
13:06:48 |
789 |
17.005 |
XAMS |
1239533 |
|
|
12-Mar-2018 |
13:06:48 |
727 |
17.005 |
XAMS |
1239514 |
|
|
12-Mar-2018 |
13:02:13 |
648 |
17 |
XAMS |
1230947 |
|
|
12-Mar-2018 |
12:58:18 |
668 |
17 |
XAMS |
1222630 |
|
|
12-Mar-2018 |
12:56:34 |
180 |
17 |
XAMS |
1219145 |
|
|
12-Mar-2018 |
12:56:34 |
429 |
17 |
XAMS |
1219143 |
|
|
12-Mar-2018 |
12:55:01 |
400 |
17.005 |
XAMS |
1216212 |
|
|
12-Mar-2018 |
12:55:01 |
250 |
17.005 |
XAMS |
1216214 |
|
|
12-Mar-2018 |
12:55:01 |
13 |
17.005 |
XAMS |
1216216 |
|
|
12-Mar-2018 |
12:55:01 |
611 |
17.005 |
XAMS |
1216200 |
|
|
12-Mar-2018 |
12:53:56 |
736 |
17.005 |
XAMS |
1214113 |
|
|
12-Mar-2018 |
12:53:23 |
786 |
17.01 |
XAMS |
1212999 |
|
|
12-Mar-2018 |
12:51:20 |
680 |
17.005 |
XAMS |
1209139 |
|
|
12-Mar-2018 |
12:50:48 |
802 |
17.005 |
XAMS |
1207898 |
|
|
12-Mar-2018 |
12:49:47 |
752 |
17.005 |
XAMS |
1205988 |
|
|
12-Mar-2018 |
12:49:47 |
315 |
17.005 |
XAMS |
1205986 |
|
|
12-Mar-2018 |
12:45:15 |
533 |
17 |
XAMS |
1195733 |
|
|
12-Mar-2018 |
12:45:15 |
77 |
17 |
XAMS |
1195731 |
|
|
12-Mar-2018 |
12:44:49 |
218 |
17 |
XAMS |
1194938 |
|
|
12-Mar-2018 |
12:40:21 |
124 |
17 |
XAMS |
1186554 |
|
|
12-Mar-2018 |
12:40:21 |
474 |
17 |
XAMS |
1186552 |
|
|
12-Mar-2018 |
12:36:00 |
608 |
16.99 |
XAMS |
1178656 |
|
|
12-Mar-2018 |
12:36:00 |
59 |
16.99 |
XAMS |
1178654 |
|
|
12-Mar-2018 |
12:34:44 |
699 |
16.99 |
XAMS |
1176477 |
|
|
12-Mar-2018 |
12:33:25 |
700 |
16.99 |
XAMS |
1174332 |
|
|
12-Mar-2018 |
12:32:48 |
714 |
16.99 |
XAMS |
1172853 |
|
|
12-Mar-2018 |
12:31:03 |
125 |
16.985 |
XAMS |
1169150 |
|
|
12-Mar-2018 |
12:31:03 |
419 |
16.985 |
XAMS |
1169142 |
|
|
12-Mar-2018 |
12:31:03 |
123 |
16.985 |
XAMS |
1169140 |
|
|
12-Mar-2018 |
12:30:45 |
704 |
16.99 |
XAMS |
1168188 |
|
|
12-Mar-2018 |
12:30:45 |
8 |
16.99 |
XAMS |
1168186 |
|
|
12-Mar-2018 |
12:27:41 |
645 |
16.985 |
XAMS |
1160328 |
|
|
12-Mar-2018 |
12:26:05 |
251 |
16.985 |
XAMS |
1158843 |
|
|
12-Mar-2018 |
12:26:05 |
79 |
16.985 |
XAMS |
1158841 |
|
|
12-Mar-2018 |
12:25:27 |
332 |
16.985 |
XAMS |
1157950 |
|
|
12-Mar-2018 |
12:24:13 |
686 |
16.985 |
XAMS |
1156500 |
|
|
12-Mar-2018 |
12:20:03 |
705 |
16.975 |
XAMS |
1151423 |
|
|
12-Mar-2018 |
12:13:49 |
648 |
16.965 |
XAMS |
1144362 |
|
|
12-Mar-2018 |
12:13:13 |
419 |
16.97 |
XAMS |
1143714 |
|
|
12-Mar-2018 |
12:13:13 |
288 |
16.97 |
XAMS |
1143712 |
|
|
12-Mar-2018 |
12:04:43 |
664 |
16.975 |
XAMS |
1133396 |
|
|
12-Mar-2018 |
12:04:37 |
30 |
16.98 |
XAMS |
1133190 |
|
|
12-Mar-2018 |
12:04:37 |
400 |
16.98 |
XAMS |
1133188 |
|
|
12-Mar-2018 |
12:04:37 |
148 |
16.98 |
XAMS |
1133186 |
|
|
12-Mar-2018 |
11:59:38 |
330 |
16.975 |
XAMS |
1127673 |
|
|
12-Mar-2018 |
11:59:36 |
148 |
16.975 |
XAMS |
1127610 |
|
|
12-Mar-2018 |
11:59:23 |
139 |
16.975 |
XAMS |
1127261 |
|
|
12-Mar-2018 |
11:56:23 |
386 |
16.995 |
XAMS |
1124220 |
|
|
12-Mar-2018 |
11:56:23 |
190 |
16.995 |
XAMS |
1124218 |
|
|
12-Mar-2018 |
11:53:59 |
694 |
16.995 |
XAMS |
1121869 |
|
|
12-Mar-2018 |
11:53:39 |
696 |
17 |
XAMS |
1121600 |
|
|
12-Mar-2018 |
11:48:13 |
660 |
16.985 |
XAMS |
1114927 |
|
|
12-Mar-2018 |
11:44:48 |
432 |
17 |
XAMS |
1111190 |
|
|
12-Mar-2018 |
11:44:48 |
204 |
17 |
XAMS |
1111188 |
|
|
12-Mar-2018 |
11:42:53 |
156 |
17 |
XAMS |
1109409 |
|
|
12-Mar-2018 |
11:42:53 |
523 |
17 |
XAMS |
1109407 |
|
|
12-Mar-2018 |
11:37:10 |
622 |
16.995 |
XAMS |
1104037 |
|
|
12-Mar-2018 |
11:35:23 |
572 |
16.985 |
XAMS |
1102469 |
|
|
12-Mar-2018 |
11:32:42 |
258 |
16.985 |
XAMS |
1099582 |
|
|
12-Mar-2018 |
11:32:42 |
400 |
16.985 |
XAMS |
1099580 |
|
|
12-Mar-2018 |
11:30:17 |
210 |
16.985 |
XAMS |
1097002 |
|
|
12-Mar-2018 |
11:30:17 |
400 |
16.985 |
XAMS |
1097000 |
|
|
12-Mar-2018 |
11:29:44 |
659 |
16.985 |
XAMS |
1096398 |
|
|
12-Mar-2018 |
11:24:37 |
657 |
16.985 |
XAMS |
1091167 |
|
|
12-Mar-2018 |
11:17:28 |
429 |
17 |
XAMS |
1082911 |
|
|
12-Mar-2018 |
11:17:28 |
272 |
17 |
XAMS |
1082909 |
|
|
12-Mar-2018 |
11:16:55 |
59 |
17.005 |
XAMS |
1082218 |
|
|
12-Mar-2018 |
11:16:55 |
461 |
17.005 |
XAMS |
1082216 |
|
|
12-Mar-2018 |
11:16:55 |
180 |
17.005 |
XAMS |
1082214 |
|
|
12-Mar-2018 |
11:15:13 |
346 |
17.01 |
XAMS |
1080539 |
|
|
12-Mar-2018 |
11:15:13 |
353 |
17.01 |
XAMS |
1080541 |
|
|
12-Mar-2018 |
11:13:19 |
286 |
17.01 |
XAMS |
1078642 |
|
|
12-Mar-2018 |
11:13:19 |
483 |
17.01 |
XAMS |
1078640 |
|
|
12-Mar-2018 |
11:13:15 |
724 |
17.015 |
XAMS |
1078589 |
|
|
12-Mar-2018 |
11:11:48 |
638 |
17.01 |
XAMS |
1076947 |
|
|
12-Mar-2018 |
11:10:03 |
693 |
17.01 |
XAMS |
1074611 |
|
|
12-Mar-2018 |
11:08:05 |
760 |
17.005 |
XAMS |
1072606 |
|
|
12-Mar-2018 |
11:06:30 |
713 |
16.995 |
XAMS |
1071035 |
|
|
12-Mar-2018 |
11:04:48 |
1047 |
16.99 |
XAMS |
1069141 |
|
|
12-Mar-2018 |
11:01:21 |
682 |
16.97 |
XAMS |
1064394 |
|
|
12-Mar-2018 |
11:00:09 |
695 |
16.965 |
XAMS |
1063346 |
|
|
12-Mar-2018 |
10:59:47 |
676 |
16.97 |
XAMS |
1062906 |
|
|
12-Mar-2018 |
10:59:44 |
446 |
16.975 |
XAMS |
1062859 |
|
|
12-Mar-2018 |
10:59:44 |
194 |
16.975 |
XAMS |
1062857 |
|
|
12-Mar-2018 |
10:59:40 |
727 |
16.98 |
XAMS |
1062774 |
|
|
12-Mar-2018 |
10:52:53 |
279 |
16.97 |
XAMS |
1055347 |
|
|
12-Mar-2018 |
10:52:22 |
325 |
16.97 |
XAMS |
1054844 |
|
|
12-Mar-2018 |
10:52:22 |
55 |
16.97 |
XAMS |
1054842 |
|
|
12-Mar-2018 |
10:52:09 |
281 |
16.97 |
XAMS |
1054627 |
|
|
12-Mar-2018 |
10:51:27 |
299 |
16.97 |
XAMS |
1053803 |
|
|
12-Mar-2018 |
10:51:02 |
568 |
16.975 |
XAMS |
1053289 |
|
|
12-Mar-2018 |
10:51:02 |
107 |
16.975 |
XAMS |
1053287 |
|
|
12-Mar-2018 |
10:50:42 |
691 |
16.98 |
XAMS |
1052964 |
|
|
12-Mar-2018 |
10:50:03 |
877 |
16.985 |
XAMS |
1052182 |
|
|
12-Mar-2018 |
10:50:03 |
583 |
16.985 |
XAMS |
1052174 |
|
|
12-Mar-2018 |
10:50:03 |
154 |
16.985 |
XAMS |
1052172 |
|
|
12-Mar-2018 |
10:43:10 |
388 |
16.97 |
XAMS |
1045195 |
|
|
12-Mar-2018 |
10:43:10 |
197 |
16.97 |
XAMS |
1045193 |
|
|
12-Mar-2018 |
10:37:51 |
682 |
16.95 |
XAMS |
1039873 |
|
|
12-Mar-2018 |
10:36:48 |
641 |
16.955 |
XAMS |
1039095 |
|
|
12-Mar-2018 |
10:35:42 |
348 |
16.95 |
XAMS |
1038123 |
|
|
12-Mar-2018 |
10:35:42 |
355 |
16.95 |
XAMS |
1038121 |
|
|
12-Mar-2018 |
10:27:41 |
634 |
16.935 |
XAMS |
1030179 |
|
|
12-Mar-2018 |
10:22:53 |
174 |
16.945 |
XAMS |
1025244 |
|
|
12-Mar-2018 |
10:22:52 |
519 |
16.945 |
XAMS |
1025216 |
|
|
12-Mar-2018 |
10:22:42 |
58 |
16.95 |
XAMS |
1025029 |
|
|
12-Mar-2018 |
10:22:42 |
621 |
16.95 |
XAMS |
1025031 |
|
|
12-Mar-2018 |
10:21:49 |
711 |
16.955 |
XAMS |
1023953 |
|
|
12-Mar-2018 |
10:11:17 |
156 |
16.96 |
XAMS |
1012521 |
|
|
12-Mar-2018 |
10:11:17 |
400 |
16.96 |
XAMS |
1012519 |
|
|
12-Mar-2018 |
10:11:17 |
100 |
16.96 |
XAMS |
1012517 |
|
|
12-Mar-2018 |
10:09:38 |
633 |
16.965 |
XAMS |
1010769 |
|
|
12-Mar-2018 |
10:04:47 |
416 |
16.96 |
XAMS |
1005397 |
|
|
12-Mar-2018 |
10:04:47 |
198 |
16.96 |
XAMS |
1005395 |
|
|
12-Mar-2018 |
10:04:22 |
675 |
16.965 |
XAMS |
1005074 |
|
|
12-Mar-2018 |
10:01:01 |
400 |
16.965 |
XAMS |
1001800 |
|
|
12-Mar-2018 |
10:01:01 |
784 |
16.965 |
XAMS |
1001792 |
|
|
12-Mar-2018 |
10:01:01 |
1084 |
16.97 |
XAMS |
1001767 |
|
|
12-Mar-2018 |
09:48:42 |
146 |
16.935 |
XAMS |
988642 |
|
|
12-Mar-2018 |
09:48:42 |
53 |
16.935 |
XAMS |
988640 |
|
|
12-Mar-2018 |
09:48:42 |
407 |
16.935 |
XAMS |
988638 |
|
|
12-Mar-2018 |
09:43:31 |
575 |
16.95 |
XAMS |
982889 |
|
|
12-Mar-2018 |
09:41:16 |
632 |
16.945 |
XAMS |
980467 |
|
|
12-Mar-2018 |
09:37:42 |
236 |
16.945 |
XAMS |
976373 |
|
|
12-Mar-2018 |
09:37:42 |
475 |
16.945 |
XAMS |
976371 |
|
|
12-Mar-2018 |
09:36:45 |
37 |
16.95 |
XAMS |
975360 |
|
|
12-Mar-2018 |
09:36:45 |
598 |
16.95 |
XAMS |
975358 |
|
|
12-Mar-2018 |
09:34:36 |
221 |
16.945 |
XAMS |
972945 |
|
|
12-Mar-2018 |
09:34:36 |
432 |
16.945 |
XAMS |
972943 |
|
|
12-Mar-2018 |
09:30:17 |
116 |
16.95 |
XAMS |
968411 |
|
|
12-Mar-2018 |
09:30:17 |
526 |
16.95 |
XAMS |
968413 |
|
|
12-Mar-2018 |
09:29:45 |
393 |
16.955 |
XAMS |
967751 |
|
|
12-Mar-2018 |
09:28:54 |
297 |
16.96 |
XAMS |
966930 |
|
|
12-Mar-2018 |
09:28:54 |
393 |
16.96 |
XAMS |
966932 |
|
|
12-Mar-2018 |
09:28:01 |
290 |
16.955 |
XAMS |
966082 |
|
|
12-Mar-2018 |
09:23:29 |
583 |
16.955 |
XAMS |
960660 |
|
|
12-Mar-2018 |
09:23:29 |
131 |
16.955 |
XAMS |
960658 |
|
|
12-Mar-2018 |
09:23:07 |
461 |
16.955 |
XAMS |
960307 |
|
|
12-Mar-2018 |
09:23:07 |
304 |
16.955 |
XAMS |
960296 |
|
|
12-Mar-2018 |
09:23:05 |
787 |
16.96 |
XAMS |
960271 |
|
|
12-Mar-2018 |
09:20:59 |
708 |
16.945 |
XAMS |
957995 |
|
|
12-Mar-2018 |
09:16:06 |
692 |
16.92 |
XAMS |
952897 |
|
|
12-Mar-2018 |
09:07:34 |
400 |
16.92 |
XAMS |
943856 |
|
|
12-Mar-2018 |
09:07:34 |
282 |
16.92 |
XAMS |
943858 |
|
|
12-Mar-2018 |
09:05:15 |
699 |
16.93 |
XAMS |
940933 |
|
|
12-Mar-2018 |
09:03:51 |
372 |
16.935 |
XAMS |
939628 |
|
|
12-Mar-2018 |
09:03:51 |
315 |
16.935 |
XAMS |
939626 |
|
|
12-Mar-2018 |
08:57:52 |
145 |
16.93 |
XAMS |
931208 |
|
|
12-Mar-2018 |
08:57:52 |
503 |
16.93 |
XAMS |
931206 |
|
|
12-Mar-2018 |
08:55:07 |
702 |
16.93 |
XAMS |
925813 |
|
|
12-Mar-2018 |
08:51:42 |
599 |
16.935 |
XAMS |
919558 |
|
|
12-Mar-2018 |
08:51:42 |
47 |
16.935 |
XAMS |
919556 |
|
|
12-Mar-2018 |
08:51:42 |
57 |
16.935 |
XAMS |
919554 |
|
|
12-Mar-2018 |
08:50:17 |
242 |
16.935 |
XAMS |
916284 |
|
|
12-Mar-2018 |
08:50:17 |
400 |
16.935 |
XAMS |
916286 |
|
|
12-Mar-2018 |
08:49:35 |
640 |
16.94 |
XAMS |
914782 |
|
|
12-Mar-2018 |
08:45:43 |
598 |
16.935 |
XAMS |
907236 |
|
|
12-Mar-2018 |
08:41:35 |
93 |
16.945 |
XAMS |
899717 |
|
|
12-Mar-2018 |
08:41:35 |
500 |
16.945 |
XAMS |
899715 |
|
|
12-Mar-2018 |
08:41:35 |
614 |
16.945 |
XAMS |
899711 |
|
|
12-Mar-2018 |
08:39:49 |
658 |
16.95 |
XAMS |
896849 |
|
|
12-Mar-2018 |
08:39:14 |
33 |
16.955 |
XAMS |
895748 |
|
|
12-Mar-2018 |
08:39:14 |
400 |
16.955 |
XAMS |
895746 |
|
|
12-Mar-2018 |
08:39:14 |
218 |
16.955 |
XAMS |
895744 |
|
|
12-Mar-2018 |
08:37:37 |
688 |
16.96 |
XAMS |
892134 |
|
|
12-Mar-2018 |
08:30:45 |
50 |
16.955 |
XAMS |
880456 |
|
|
12-Mar-2018 |
08:30:45 |
213 |
16.955 |
XAMS |
880458 |
|
|
12-Mar-2018 |
08:30:30 |
362 |
16.955 |
XAMS |
879958 |
|
|
12-Mar-2018 |
08:24:29 |
610 |
16.96 |
XAMS |
869930 |
|
|
12-Mar-2018 |
08:22:48 |
494 |
16.965 |
XAMS |
867323 |
|
|
12-Mar-2018 |
08:22:48 |
207 |
16.965 |
XAMS |
867321 |
|
|
12-Mar-2018 |
08:22:31 |
650 |
16.97 |
XAMS |
866774 |
|
|
12-Mar-2018 |
08:22:31 |
656 |
16.97 |
XAMS |
866747 |
|
|
12-Mar-2018 |
08:22:31 |
75 |
16.97 |
XAMS |
866745 |
|
|
12-Mar-2018 |
08:15:27 |
45 |
16.945 |
XAMS |
855189 |
|
|
12-Mar-2018 |
08:15:27 |
595 |
16.945 |
XAMS |
855187 |
|
|
12-Mar-2018 |
08:15:27 |
45 |
16.945 |
XAMS |
855185 |
|
|
12-Mar-2018 |
08:14:02 |
664 |
16.945 |
XAMS |
853085 |
|
|
12-Mar-2018 |
08:10:09 |
438 |
16.945 |
XAMS |
846236 |
|
|
12-Mar-2018 |
08:10:09 |
267 |
16.945 |
XAMS |
846238 |
|
|
12-Mar-2018 |
08:06:42 |
636 |
16.945 |
XAMS |
840512 |
|
|
12-Mar-2018 |
08:04:52 |
650 |
16.955 |
XAMS |
837592 |
|
|
12-Mar-2018 |
08:04:24 |
654 |
16.955 |
XAMS |
836223 |
|
|
12-Mar-2018 |
07:58:13 |
235 |
16.95 |
XAMS |
824640 |
|
|
12-Mar-2018 |
07:58:13 |
400 |
16.95 |
XAMS |
824638 |
|
|
12-Mar-2018 |
07:55:35 |
204 |
16.945 |
XAMS |
820070 |
|
|
12-Mar-2018 |
07:55:35 |
500 |
16.945 |
XAMS |
820068 |
|
|
12-Mar-2018 |
07:55:35 |
310 |
16.945 |
XAMS |
820062 |
|
|
12-Mar-2018 |
07:55:35 |
304 |
16.945 |
XAMS |
820060 |
|
|
12-Mar-2018 |
07:55:19 |
663 |
16.945 |
XAMS |
819648 |
|
|
12-Mar-2018 |
07:55:16 |
700 |
16.95 |
XAMS |
819571 |
|
|
12-Mar-2018 |
07:55:04 |
704 |
16.955 |
XAMS |
819134 |
|
|
12-Mar-2018 |
07:53:55 |
602 |
16.94 |
XAMS |
817122 |
|
|
12-Mar-2018 |
07:48:34 |
526 |
16.925 |
XAMS |
807461 |
|
|
12-Mar-2018 |
07:48:34 |
128 |
16.925 |
XAMS |
807459 |
|
|
12-Mar-2018 |
07:46:18 |
286 |
16.94 |
XAMS |
803706 |
|
|
12-Mar-2018 |
07:45:56 |
362 |
16.94 |
XAMS |
803063 |
|
|
12-Mar-2018 |
07:45:53 |
713 |
16.945 |
XAMS |
802899 |
|
|
12-Mar-2018 |
07:45:53 |
736 |
16.945 |
XAMS |
802888 |
|
|
12-Mar-2018 |
07:45:17 |
721 |
16.955 |
XAMS |
801261 |
|
|
12-Mar-2018 |
07:42:33 |
163 |
16.95 |
XAMS |
796632 |
|
|
12-Mar-2018 |
07:42:33 |
475 |
16.95 |
XAMS |
796630 |
|
|
12-Mar-2018 |
07:39:00 |
580 |
16.94 |
XAMS |
790475 |
|
|
12-Mar-2018 |
07:35:18 |
642 |
16.94 |
XAMS |
783923 |
|
|
12-Mar-2018 |
07:33:40 |
191 |
16.94 |
XAMS |
780542 |
|
|
12-Mar-2018 |
07:33:40 |
400 |
16.94 |
XAMS |
780540 |
|
|
12-Mar-2018 |
07:32:29 |
562 |
16.94 |
XAMS |
777964 |
|
|
12-Mar-2018 |
07:32:29 |
150 |
16.94 |
XAMS |
777962 |
|
|
12-Mar-2018 |
07:28:55 |
614 |
16.96 |
XAMS |
770809 |
|
|
12-Mar-2018 |
07:26:47 |
491 |
16.98 |
XAMS |
767371 |
|
|
12-Mar-2018 |
07:26:47 |
221 |
16.98 |
XAMS |
767369 |
|
|
12-Mar-2018 |
07:24:59 |
673 |
16.97 |
XAMS |
763919 |
|
|
12-Mar-2018 |
07:23:12 |
584 |
16.98 |
XAMS |
760702 |
|
|
12-Mar-2018 |
07:20:41 |
687 |
16.99 |
XAMS |
756229 |
|
|
12-Mar-2018 |
07:18:40 |
665 |
17 |
XAMS |
752498 |
|
|
12-Mar-2018 |
07:16:58 |
576 |
17.005 |
XAMS |
748905 |
|
|
12-Mar-2018 |
07:15:31 |
689 |
17.005 |
XAMS |
746092 |
|
|
12-Mar-2018 |
07:13:36 |
589 |
17.005 |
XAMS |
742223 |
|
|
12-Mar-2018 |
07:12:51 |
705 |
17 |
XAMS |
740678 |
|
|
12-Mar-2018 |
07:11:46 |
658 |
17.01 |
XAMS |
738508 |
|
|
12-Mar-2018 |
07:10:42 |
712 |
17.015 |
XAMS |
736396 |
|
|
12-Mar-2018 |
07:09:57 |
622 |
17.025 |
XAMS |
734754 |
|
|
12-Mar-2018 |
07:05:47 |
619 |
17.015 |
XAMS |
723376 |
|
|
12-Mar-2018 |
07:02:10 |
219 |
17 |
XAMS |
715833 |
|
|
12-Mar-2018 |
07:02:10 |
457 |
17 |
XAMS |
715831 |
|
|
12-Mar-2018 |
07:02:05 |
618 |
17.015 |
XAMS |
715615 |
|
|
12-Mar-2018 |
07:02:05 |
734 |
17.025 |
XAMS |
715601 |
This information is provided by RNS
Latest directors dealings
- 7 hours ago Urban Logistics Reit
- 7 hours ago Ocado Group
- 7 hours ago AJ Bell
- 7 hours ago Foresight Enterprise VCT
- 7 hours ago Mitie Group