Transaction in Own Shares
13 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 201,624 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1505.2903 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,839,588 ordinary shares in treasury, and has 1,057,058,502 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 6,761,802 shares.
RELX NV announces that today it purchased through UBS Limited 179,518 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.8813 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,585,563 ordinary shares in treasury, and has 941,578,338 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,022,463 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: |
13 March 2018 |
|
Number of ordinary shares purchased: |
201,624 |
|
Volume weighted average price paid per share (p): |
1505.2903 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
13-Mar-2018 |
15:28:09 |
374 |
1490.00 |
XLON |
1479890 |
|
|
13-Mar-2018 |
15:28:09 |
750 |
1490.00 |
XLON |
1479888 |
|
|
13-Mar-2018 |
15:28:09 |
289 |
1490.00 |
XLON |
1479886 |
|
|
13-Mar-2018 |
15:28:09 |
158 |
1490.00 |
XLON |
1479884 |
|
|
13-Mar-2018 |
15:27:26 |
441 |
1490.00 |
XLON |
1477681 |
|
|
13-Mar-2018 |
15:27:26 |
750 |
1490.00 |
XLON |
1477679 |
|
|
13-Mar-2018 |
15:27:26 |
300 |
1490.00 |
XLON |
1477677 |
|
|
13-Mar-2018 |
15:27:26 |
94 |
1490.00 |
XLON |
1477675 |
|
|
13-Mar-2018 |
15:27:06 |
86 |
1489.50 |
XLON |
1476892 |
|
|
13-Mar-2018 |
15:25:20 |
689 |
1490.00 |
XLON |
1472675 |
|
|
13-Mar-2018 |
15:25:20 |
95 |
1490.00 |
XLON |
1472673 |
|
|
13-Mar-2018 |
15:25:20 |
598 |
1490.00 |
XLON |
1472671 |
|
|
13-Mar-2018 |
15:25:20 |
125 |
1490.00 |
XLON |
1472669 |
|
|
13-Mar-2018 |
15:25:20 |
50 |
1490.00 |
XLON |
1472655 |
|
|
13-Mar-2018 |
15:25:20 |
15 |
1490.00 |
XLON |
1472652 |
|
|
13-Mar-2018 |
15:23:28 |
658 |
1490.50 |
XLON |
1466721 |
|
|
13-Mar-2018 |
15:23:28 |
752 |
1490.50 |
XLON |
1466597 |
|
|
13-Mar-2018 |
15:23:28 |
1,000 |
1490.50 |
XLON |
1466582 |
|
|
13-Mar-2018 |
15:23:04 |
494 |
1491.00 |
XLON |
1465039 |
|
|
13-Mar-2018 |
15:23:04 |
303 |
1491.00 |
XLON |
1465037 |
|
|
13-Mar-2018 |
15:22:16 |
39 |
1490.00 |
XLON |
1462523 |
|
|
13-Mar-2018 |
15:20:51 |
410 |
1490.50 |
XLON |
1458274 |
|
|
13-Mar-2018 |
15:20:51 |
266 |
1490.50 |
XLON |
1458272 |
|
|
13-Mar-2018 |
15:20:01 |
687 |
1491.00 |
XLON |
1455133 |
|
|
13-Mar-2018 |
15:18:36 |
725 |
1489.50 |
XLON |
1450185 |
|
|
13-Mar-2018 |
15:18:36 |
1,047 |
1489.50 |
XLON |
1450183 |
|
|
13-Mar-2018 |
15:18:16 |
60 |
1490.00 |
XLON |
1449009 |
|
|
13-Mar-2018 |
15:18:16 |
750 |
1490.00 |
XLON |
1449007 |
|
|
13-Mar-2018 |
15:12:51 |
669 |
1486.00 |
XLON |
1432103 |
|
|
13-Mar-2018 |
15:12:45 |
735 |
1486.50 |
XLON |
1431801 |
|
|
13-Mar-2018 |
15:11:35 |
477 |
1487.00 |
XLON |
1428411 |
|
|
13-Mar-2018 |
15:11:34 |
247 |
1487.00 |
XLON |
1428390 |
|
|
13-Mar-2018 |
15:09:46 |
18 |
1486.50 |
XLON |
1423286 |
|
|
13-Mar-2018 |
15:09:46 |
681 |
1486.50 |
XLON |
1423284 |
|
|
13-Mar-2018 |
15:09:46 |
225 |
1486.50 |
XLON |
1423280 |
|
|
13-Mar-2018 |
15:09:46 |
373 |
1486.50 |
XLON |
1423274 |
|
|
13-Mar-2018 |
15:09:44 |
56 |
1486.50 |
XLON |
1423103 |
|
|
13-Mar-2018 |
15:08:26 |
741 |
1486.50 |
XLON |
1419179 |
|
|
13-Mar-2018 |
15:06:47 |
699 |
1488.00 |
XLON |
1413722 |
|
|
13-Mar-2018 |
15:05:48 |
184 |
1488.50 |
XLON |
1410871 |
|
|
13-Mar-2018 |
15:05:28 |
532 |
1488.50 |
XLON |
1410172 |
|
|
13-Mar-2018 |
15:04:37 |
491 |
1489.50 |
XLON |
1407192 |
|
|
13-Mar-2018 |
15:04:37 |
296 |
1489.50 |
XLON |
1407190 |
|
|
13-Mar-2018 |
15:02:20 |
770 |
1489.50 |
XLON |
1399863 |
|
|
13-Mar-2018 |
15:01:57 |
362 |
1490.00 |
XLON |
1398508 |
|
|
13-Mar-2018 |
15:01:57 |
356 |
1490.00 |
XLON |
1398506 |
|
|
13-Mar-2018 |
14:59:51 |
506 |
1491.50 |
XLON |
1392145 |
|
|
13-Mar-2018 |
14:59:49 |
290 |
1491.50 |
XLON |
1392036 |
|
|
13-Mar-2018 |
14:58:56 |
689 |
1492.00 |
XLON |
1388901 |
|
|
13-Mar-2018 |
14:57:09 |
727 |
1493.00 |
XLON |
1385016 |
|
|
13-Mar-2018 |
14:55:19 |
29 |
1493.50 |
XLON |
1380549 |
|
|
13-Mar-2018 |
14:55:19 |
750 |
1493.50 |
XLON |
1380547 |
|
|
13-Mar-2018 |
14:55:19 |
708 |
1493.50 |
XLON |
1380537 |
|
|
13-Mar-2018 |
14:53:02 |
564 |
1492.00 |
XLON |
1375579 |
|
|
13-Mar-2018 |
14:53:02 |
215 |
1492.00 |
XLON |
1375577 |
|
|
13-Mar-2018 |
14:51:00 |
638 |
1492.00 |
XLON |
1371546 |
|
|
13-Mar-2018 |
14:49:57 |
686 |
1492.50 |
XLON |
1368634 |
|
|
13-Mar-2018 |
14:48:19 |
133 |
1493.50 |
XLON |
1364895 |
|
|
13-Mar-2018 |
14:48:19 |
22 |
1493.50 |
XLON |
1364893 |
|
|
13-Mar-2018 |
14:48:19 |
415 |
1493.50 |
XLON |
1364891 |
|
|
13-Mar-2018 |
14:48:19 |
215 |
1493.50 |
XLON |
1364889 |
|
|
13-Mar-2018 |
14:46:56 |
728 |
1494.00 |
XLON |
1362062 |
|
|
13-Mar-2018 |
14:46:18 |
539 |
1494.50 |
XLON |
1360689 |
|
|
13-Mar-2018 |
14:46:18 |
151 |
1494.50 |
XLON |
1360683 |
|
|
13-Mar-2018 |
14:44:15 |
776 |
1496.00 |
XLON |
1356255 |
|
|
13-Mar-2018 |
14:44:15 |
494 |
1496.00 |
XLON |
1356228 |
|
|
13-Mar-2018 |
14:44:15 |
297 |
1496.00 |
XLON |
1356193 |
|
|
13-Mar-2018 |
14:43:45 |
692 |
1496.50 |
XLON |
1355007 |
|
|
13-Mar-2018 |
14:40:42 |
778 |
1496.50 |
XLON |
1348338 |
|
|
13-Mar-2018 |
14:38:04 |
5 |
1496.00 |
XLON |
1342080 |
|
|
13-Mar-2018 |
14:38:04 |
109 |
1496.00 |
XLON |
1342071 |
|
|
13-Mar-2018 |
14:38:04 |
223 |
1496.00 |
XLON |
1342073 |
|
|
13-Mar-2018 |
14:38:04 |
291 |
1496.00 |
XLON |
1342075 |
|
|
13-Mar-2018 |
14:38:04 |
103 |
1496.00 |
XLON |
1342078 |
|
|
13-Mar-2018 |
14:36:14 |
679 |
1498.00 |
XLON |
1337255 |
|
|
13-Mar-2018 |
14:36:01 |
669 |
1498.50 |
XLON |
1336589 |
|
|
13-Mar-2018 |
14:33:54 |
551 |
1498.50 |
XLON |
1330880 |
|
|
13-Mar-2018 |
14:33:54 |
192 |
1498.50 |
XLON |
1330878 |
|
|
13-Mar-2018 |
14:32:33 |
177 |
1499.50 |
XLON |
1327803 |
|
|
13-Mar-2018 |
14:32:27 |
500 |
1499.50 |
XLON |
1327610 |
|
|
13-Mar-2018 |
14:31:51 |
215 |
1500.00 |
XLON |
1326170 |
|
|
13-Mar-2018 |
14:31:51 |
560 |
1500.00 |
XLON |
1326168 |
|
|
13-Mar-2018 |
14:30:49 |
500 |
1499.50 |
XLON |
1323477 |
|
|
13-Mar-2018 |
14:30:49 |
140 |
1499.50 |
XLON |
1323472 |
|
|
13-Mar-2018 |
14:29:22 |
50 |
1499.50 |
XLON |
1319503 |
|
|
13-Mar-2018 |
14:29:22 |
700 |
1499.50 |
XLON |
1319505 |
|
|
13-Mar-2018 |
14:27:39 |
708 |
1499.50 |
XLON |
1315363 |
|
|
13-Mar-2018 |
14:25:28 |
529 |
1499.50 |
XLON |
1309355 |
|
|
13-Mar-2018 |
14:25:28 |
205 |
1499.50 |
XLON |
1309353 |
|
|
13-Mar-2018 |
14:24:18 |
686 |
1501.50 |
XLON |
1304990 |
|
|
13-Mar-2018 |
14:22:39 |
647 |
1502.00 |
XLON |
1301174 |
|
|
13-Mar-2018 |
14:22:39 |
571 |
1502.00 |
XLON |
1301154 |
|
|
13-Mar-2018 |
14:22:39 |
102 |
1502.00 |
XLON |
1301152 |
|
|
13-Mar-2018 |
14:21:39 |
945 |
1501.50 |
XLON |
1298423 |
|
|
13-Mar-2018 |
14:21:37 |
515 |
1502.00 |
XLON |
1298334 |
|
|
13-Mar-2018 |
14:21:37 |
562 |
1502.00 |
XLON |
1298332 |
|
|
13-Mar-2018 |
14:15:27 |
220 |
1501.50 |
XLON |
1282765 |
|
|
13-Mar-2018 |
14:15:27 |
577 |
1501.50 |
XLON |
1282763 |
|
|
13-Mar-2018 |
14:15:27 |
750 |
1501.50 |
XLON |
1282757 |
|
|
13-Mar-2018 |
14:15:27 |
62 |
1501.50 |
XLON |
1282759 |
|
|
13-Mar-2018 |
14:15:27 |
960 |
1501.50 |
XLON |
1282748 |
|
|
13-Mar-2018 |
14:14:36 |
1,033 |
1502.00 |
XLON |
1280997 |
|
|
13-Mar-2018 |
14:10:19 |
766 |
1501.00 |
XLON |
1271103 |
|
|
13-Mar-2018 |
14:07:23 |
721 |
1500.50 |
XLON |
1264030 |
|
|
13-Mar-2018 |
14:07:23 |
737 |
1500.50 |
XLON |
1264021 |
|
|
13-Mar-2018 |
14:04:31 |
1 |
1500.50 |
XLON |
1257202 |
|
|
13-Mar-2018 |
14:04:31 |
667 |
1500.50 |
XLON |
1257200 |
|
|
13-Mar-2018 |
14:04:31 |
39 |
1500.50 |
XLON |
1257196 |
|
|
13-Mar-2018 |
14:04:10 |
316 |
1501.00 |
XLON |
1256367 |
|
|
13-Mar-2018 |
14:04:10 |
353 |
1501.00 |
XLON |
1256365 |
|
|
13-Mar-2018 |
14:01:30 |
751 |
1501.50 |
XLON |
1250159 |
|
|
13-Mar-2018 |
14:01:24 |
259 |
1501.50 |
XLON |
1249837 |
|
|
13-Mar-2018 |
14:01:24 |
523 |
1501.50 |
XLON |
1249835 |
|
|
13-Mar-2018 |
14:00:13 |
83 |
1502.00 |
XLON |
1246508 |
|
|
13-Mar-2018 |
14:00:13 |
707 |
1502.00 |
XLON |
1246506 |
|
|
13-Mar-2018 |
13:59:58 |
407 |
1502.50 |
XLON |
1244839 |
|
|
13-Mar-2018 |
13:59:58 |
301 |
1502.50 |
XLON |
1244837 |
|
|
13-Mar-2018 |
13:57:54 |
790 |
1502.50 |
XLON |
1240306 |
|
|
13-Mar-2018 |
13:54:10 |
589 |
1503.00 |
XLON |
1231559 |
|
|
13-Mar-2018 |
13:54:09 |
187 |
1503.00 |
XLON |
1231507 |
|
|
13-Mar-2018 |
13:53:21 |
705 |
1504.00 |
XLON |
1229580 |
|
|
13-Mar-2018 |
13:53:21 |
817 |
1504.00 |
XLON |
1229574 |
|
|
13-Mar-2018 |
13:52:35 |
754 |
1504.50 |
XLON |
1227981 |
|
|
13-Mar-2018 |
13:52:05 |
92 |
1504.50 |
XLON |
1226997 |
|
|
13-Mar-2018 |
13:51:22 |
743 |
1504.50 |
XLON |
1225379 |
|
|
13-Mar-2018 |
13:51:22 |
760 |
1504.50 |
XLON |
1225377 |
|
|
13-Mar-2018 |
13:50:53 |
651 |
1504.50 |
XLON |
1224352 |
|
|
13-Mar-2018 |
13:47:34 |
731 |
1503.50 |
XLON |
1217187 |
|
|
13-Mar-2018 |
13:45:21 |
1,296 |
1503.00 |
XLON |
1212635 |
|
|
13-Mar-2018 |
13:45:19 |
1,354 |
1503.50 |
XLON |
1212506 |
|
|
13-Mar-2018 |
13:45:19 |
736 |
1503.50 |
XLON |
1212504 |
|
|
13-Mar-2018 |
13:41:12 |
384 |
1502.00 |
XLON |
1202625 |
|
|
13-Mar-2018 |
13:41:12 |
954 |
1502.00 |
XLON |
1202623 |
|
|
13-Mar-2018 |
13:33:51 |
305 |
1498.50 |
XLON |
1183701 |
|
|
13-Mar-2018 |
13:33:51 |
373 |
1498.50 |
XLON |
1183703 |
|
|
13-Mar-2018 |
13:31:32 |
773 |
1498.50 |
XLON |
1178722 |
|
|
13-Mar-2018 |
13:30:33 |
755 |
1499.00 |
XLON |
1176131 |
|
|
13-Mar-2018 |
13:29:18 |
668 |
1500.00 |
XLON |
1173482 |
|
|
13-Mar-2018 |
13:28:05 |
651 |
1500.00 |
XLON |
1170663 |
|
|
13-Mar-2018 |
13:26:35 |
700 |
1501.00 |
XLON |
1167350 |
|
|
13-Mar-2018 |
13:26:33 |
346 |
1501.50 |
XLON |
1167230 |
|
|
13-Mar-2018 |
13:26:33 |
379 |
1501.50 |
XLON |
1167228 |
|
|
13-Mar-2018 |
13:23:09 |
707 |
1501.00 |
XLON |
1160432 |
|
|
13-Mar-2018 |
13:23:04 |
730 |
1501.50 |
XLON |
1160235 |
|
|
13-Mar-2018 |
13:23:01 |
534 |
1502.00 |
XLON |
1160126 |
|
|
13-Mar-2018 |
13:23:01 |
476 |
1502.00 |
XLON |
1160128 |
|
|
13-Mar-2018 |
13:23:01 |
174 |
1502.50 |
XLON |
1160124 |
|
|
13-Mar-2018 |
13:23:01 |
867 |
1502.50 |
XLON |
1160122 |
|
|
13-Mar-2018 |
13:14:49 |
650 |
1500.00 |
XLON |
1142675 |
|
|
13-Mar-2018 |
13:13:36 |
686 |
1501.00 |
XLON |
1140096 |
|
|
13-Mar-2018 |
13:12:06 |
40 |
1501.00 |
XLON |
1136557 |
|
|
13-Mar-2018 |
13:12:06 |
210 |
1501.00 |
XLON |
1136555 |
|
|
13-Mar-2018 |
13:12:06 |
522 |
1501.00 |
XLON |
1136553 |
|
|
13-Mar-2018 |
13:12:06 |
676 |
1501.00 |
XLON |
1136538 |
|
|
13-Mar-2018 |
13:12:06 |
67 |
1501.00 |
XLON |
1136536 |
|
|
13-Mar-2018 |
13:11:48 |
762 |
1501.50 |
XLON |
1135924 |
|
|
13-Mar-2018 |
13:11:48 |
757 |
1501.50 |
XLON |
1135922 |
|
|
13-Mar-2018 |
13:11:48 |
867 |
1502.00 |
XLON |
1135920 |
|
|
13-Mar-2018 |
13:05:52 |
452 |
1499.00 |
XLON |
1123508 |
|
|
13-Mar-2018 |
13:05:52 |
186 |
1499.00 |
XLON |
1123506 |
|
|
13-Mar-2018 |
13:02:57 |
701 |
1498.50 |
XLON |
1116536 |
|
|
13-Mar-2018 |
13:00:41 |
274 |
1499.00 |
XLON |
1110402 |
|
|
13-Mar-2018 |
13:00:36 |
503 |
1499.00 |
XLON |
1110052 |
|
|
13-Mar-2018 |
12:59:01 |
10 |
1498.50 |
XLON |
1105772 |
|
|
13-Mar-2018 |
12:59:01 |
186 |
1498.50 |
XLON |
1105770 |
|
|
13-Mar-2018 |
12:58:59 |
451 |
1498.50 |
XLON |
1105589 |
|
|
13-Mar-2018 |
12:58:01 |
784 |
1499.50 |
XLON |
1103507 |
|
|
13-Mar-2018 |
12:57:35 |
486 |
1499.50 |
XLON |
1102649 |
|
|
13-Mar-2018 |
12:57:32 |
183 |
1499.50 |
XLON |
1102522 |
|
|
13-Mar-2018 |
12:56:36 |
621 |
1500.00 |
XLON |
1100785 |
|
|
13-Mar-2018 |
12:56:01 |
46 |
1500.00 |
XLON |
1099852 |
|
|
13-Mar-2018 |
12:54:44 |
704 |
1500.00 |
XLON |
1097086 |
|
|
13-Mar-2018 |
12:53:49 |
824 |
1499.50 |
XLON |
1095314 |
|
|
13-Mar-2018 |
12:53:45 |
851 |
1499.50 |
XLON |
1095203 |
|
|
13-Mar-2018 |
12:51:10 |
920 |
1499.50 |
XLON |
1090844 |
|
|
13-Mar-2018 |
12:49:55 |
697 |
1500.00 |
XLON |
1088544 |
|
|
13-Mar-2018 |
12:45:53 |
193 |
1500.50 |
XLON |
1081416 |
|
|
13-Mar-2018 |
12:45:53 |
500 |
1500.50 |
XLON |
1081404 |
|
|
13-Mar-2018 |
12:43:38 |
720 |
1500.50 |
XLON |
1077230 |
|
|
13-Mar-2018 |
12:42:19 |
445 |
1501.50 |
XLON |
1074624 |
|
|
13-Mar-2018 |
12:42:16 |
245 |
1501.50 |
XLON |
1074499 |
|
|
13-Mar-2018 |
12:40:22 |
686 |
1500.50 |
XLON |
1070612 |
|
|
13-Mar-2018 |
12:38:59 |
758 |
1502.00 |
XLON |
1068187 |
|
|
13-Mar-2018 |
12:38:39 |
717 |
1502.50 |
XLON |
1067564 |
|
|
13-Mar-2018 |
12:36:52 |
698 |
1504.00 |
XLON |
1063762 |
|
|
13-Mar-2018 |
12:33:54 |
788 |
1503.50 |
XLON |
1057830 |
|
|
13-Mar-2018 |
12:33:54 |
474 |
1503.50 |
XLON |
1057828 |
|
|
13-Mar-2018 |
12:33:54 |
269 |
1503.50 |
XLON |
1057826 |
|
|
13-Mar-2018 |
12:32:50 |
801 |
1503.50 |
XLON |
1055656 |
|
|
13-Mar-2018 |
12:32:44 |
597 |
1504.00 |
XLON |
1055498 |
|
|
13-Mar-2018 |
12:32:18 |
289 |
1504.00 |
XLON |
1054785 |
|
|
13-Mar-2018 |
12:31:43 |
800 |
1504.50 |
XLON |
1053598 |
|
|
13-Mar-2018 |
12:26:44 |
262 |
1504.50 |
XLON |
1043474 |
|
|
13-Mar-2018 |
12:26:44 |
489 |
1504.50 |
XLON |
1043471 |
|
|
13-Mar-2018 |
12:26:39 |
644 |
1505.50 |
XLON |
1043374 |
|
|
13-Mar-2018 |
12:20:35 |
779 |
1503.50 |
XLON |
1036006 |
|
|
13-Mar-2018 |
12:19:41 |
743 |
1503.50 |
XLON |
1035053 |
|
|
13-Mar-2018 |
12:17:30 |
224 |
1503.50 |
XLON |
1032123 |
|
|
13-Mar-2018 |
12:17:30 |
449 |
1503.50 |
XLON |
1032023 |
|
|
13-Mar-2018 |
12:11:43 |
767 |
1503.50 |
XLON |
1025380 |
|
|
13-Mar-2018 |
12:10:06 |
693 |
1503.00 |
XLON |
1023598 |
|
|
13-Mar-2018 |
12:08:37 |
762 |
1504.00 |
XLON |
1021991 |
|
|
13-Mar-2018 |
12:07:04 |
656 |
1503.50 |
XLON |
1020057 |
|
|
13-Mar-2018 |
12:04:40 |
785 |
1503.50 |
XLON |
1017604 |
|
|
13-Mar-2018 |
12:02:23 |
586 |
1504.00 |
XLON |
1015092 |
|
|
13-Mar-2018 |
12:02:19 |
87 |
1504.00 |
XLON |
1015038 |
|
|
13-Mar-2018 |
12:00:13 |
779 |
1504.50 |
XLON |
1012791 |
|
|
13-Mar-2018 |
11:55:54 |
763 |
1505.50 |
XLON |
1007309 |
|
|
13-Mar-2018 |
11:55:03 |
768 |
1506.50 |
XLON |
1006120 |
|
|
13-Mar-2018 |
11:50:15 |
165 |
1506.50 |
XLON |
1001095 |
|
|
13-Mar-2018 |
11:50:14 |
500 |
1506.50 |
XLON |
1001093 |
|
|
13-Mar-2018 |
11:49:56 |
200 |
1506.50 |
XLON |
1000834 |
|
|
13-Mar-2018 |
11:49:10 |
719 |
1507.00 |
XLON |
1000063 |
|
|
13-Mar-2018 |
11:48:19 |
62 |
1506.00 |
XLON |
998425 |
|
|
13-Mar-2018 |
11:48:02 |
583 |
1506.00 |
XLON |
998121 |
|
|
13-Mar-2018 |
11:47:30 |
680 |
1505.50 |
XLON |
997115 |
|
|
13-Mar-2018 |
11:42:02 |
499 |
1507.50 |
XLON |
985407 |
|
|
13-Mar-2018 |
11:42:02 |
145 |
1507.50 |
XLON |
985409 |
|
|
13-Mar-2018 |
11:42:01 |
92 |
1507.50 |
XLON |
985385 |
|
|
13-Mar-2018 |
11:42:01 |
237 |
1507.50 |
XLON |
985380 |
|
|
13-Mar-2018 |
11:42:01 |
478 |
1507.50 |
XLON |
985371 |
|
|
13-Mar-2018 |
11:42:01 |
21 |
1507.50 |
XLON |
985369 |
|
|
13-Mar-2018 |
11:42:00 |
44 |
1507.50 |
XLON |
985319 |
|
|
13-Mar-2018 |
11:40:49 |
262 |
1508.00 |
XLON |
983770 |
|
|
13-Mar-2018 |
11:40:49 |
443 |
1508.00 |
XLON |
983768 |
|
|
13-Mar-2018 |
11:39:22 |
654 |
1507.50 |
XLON |
981842 |
|
|
13-Mar-2018 |
11:33:57 |
123 |
1507.00 |
XLON |
976325 |
|
|
13-Mar-2018 |
11:33:57 |
588 |
1507.00 |
XLON |
976323 |
|
|
13-Mar-2018 |
11:31:10 |
753 |
1508.00 |
XLON |
972965 |
|
|
13-Mar-2018 |
11:31:10 |
674 |
1508.50 |
XLON |
972963 |
|
|
13-Mar-2018 |
11:29:56 |
657 |
1507.00 |
XLON |
968537 |
|
|
13-Mar-2018 |
11:24:56 |
478 |
1508.50 |
XLON |
962371 |
|
|
13-Mar-2018 |
11:24:56 |
216 |
1508.50 |
XLON |
962369 |
|
|
13-Mar-2018 |
11:22:31 |
659 |
1508.50 |
XLON |
959827 |
|
|
13-Mar-2018 |
11:22:27 |
676 |
1509.00 |
XLON |
959721 |
|
|
13-Mar-2018 |
11:19:16 |
782 |
1509.00 |
XLON |
956574 |
|
|
13-Mar-2018 |
11:12:55 |
38 |
1508.50 |
XLON |
950604 |
|
|
13-Mar-2018 |
11:12:55 |
755 |
1508.50 |
XLON |
950596 |
|
|
13-Mar-2018 |
11:12:51 |
579 |
1509.00 |
XLON |
950494 |
|
|
13-Mar-2018 |
11:12:51 |
170 |
1509.00 |
XLON |
950492 |
|
|
13-Mar-2018 |
11:11:32 |
508 |
1508.50 |
XLON |
949334 |
|
|
13-Mar-2018 |
11:08:53 |
609 |
1508.50 |
XLON |
946638 |
|
|
13-Mar-2018 |
11:08:53 |
184 |
1508.50 |
XLON |
946636 |
|
|
13-Mar-2018 |
11:03:31 |
681 |
1509.00 |
XLON |
941420 |
|
|
13-Mar-2018 |
10:59:52 |
768 |
1509.50 |
XLON |
936856 |
|
|
13-Mar-2018 |
10:59:31 |
687 |
1510.00 |
XLON |
936466 |
|
|
13-Mar-2018 |
10:58:18 |
131 |
1510.50 |
XLON |
935367 |
|
|
13-Mar-2018 |
10:58:18 |
635 |
1510.50 |
XLON |
935365 |
|
|
13-Mar-2018 |
10:56:23 |
812 |
1510.50 |
XLON |
932124 |
|
|
13-Mar-2018 |
10:56:21 |
585 |
1511.00 |
XLON |
932060 |
|
|
13-Mar-2018 |
10:56:21 |
373 |
1511.00 |
XLON |
932058 |
|
|
13-Mar-2018 |
10:54:52 |
715 |
1511.50 |
XLON |
930582 |
|
|
13-Mar-2018 |
10:45:26 |
471 |
1511.50 |
XLON |
921945 |
|
|
13-Mar-2018 |
10:45:26 |
218 |
1511.50 |
XLON |
921939 |
|
|
13-Mar-2018 |
10:45:26 |
675 |
1511.50 |
XLON |
921933 |
|
|
13-Mar-2018 |
10:42:42 |
756 |
1511.50 |
XLON |
919025 |
|
|
13-Mar-2018 |
10:36:44 |
737 |
1511.50 |
XLON |
913022 |
|
|
13-Mar-2018 |
10:34:40 |
670 |
1512.00 |
XLON |
910966 |
|
|
13-Mar-2018 |
10:33:24 |
661 |
1513.00 |
XLON |
909641 |
|
|
13-Mar-2018 |
10:32:29 |
9 |
1513.00 |
XLON |
908803 |
|
|
13-Mar-2018 |
10:31:41 |
856 |
1513.50 |
XLON |
907898 |
|
|
13-Mar-2018 |
10:31:27 |
783 |
1514.00 |
XLON |
907664 |
|
|
13-Mar-2018 |
10:31:27 |
711 |
1514.00 |
XLON |
907662 |
|
|
13-Mar-2018 |
10:25:07 |
831 |
1513.00 |
XLON |
902040 |
|
|
13-Mar-2018 |
10:18:16 |
595 |
1511.00 |
XLON |
895369 |
|
|
13-Mar-2018 |
10:18:16 |
122 |
1511.00 |
XLON |
895367 |
|
|
13-Mar-2018 |
10:14:15 |
650 |
1512.00 |
XLON |
891182 |
|
|
13-Mar-2018 |
10:13:45 |
650 |
1512.50 |
XLON |
890603 |
|
|
13-Mar-2018 |
10:10:45 |
223 |
1513.00 |
XLON |
887768 |
|
|
13-Mar-2018 |
10:10:45 |
567 |
1513.00 |
XLON |
887766 |
|
|
13-Mar-2018 |
10:05:58 |
653 |
1513.50 |
XLON |
883117 |
|
|
13-Mar-2018 |
10:03:25 |
370 |
1514.00 |
XLON |
880679 |
|
|
13-Mar-2018 |
10:01:00 |
299 |
1514.00 |
XLON |
878562 |
|
|
13-Mar-2018 |
10:00:37 |
88 |
1514.50 |
XLON |
878288 |
|
|
13-Mar-2018 |
10:00:20 |
587 |
1514.50 |
XLON |
878004 |
|
|
13-Mar-2018 |
09:59:57 |
891 |
1514.50 |
XLON |
877339 |
|
|
13-Mar-2018 |
09:59:48 |
754 |
1515.00 |
XLON |
877060 |
|
|
13-Mar-2018 |
09:59:48 |
453 |
1515.00 |
XLON |
877062 |
|
|
13-Mar-2018 |
09:59:48 |
273 |
1515.00 |
XLON |
877064 |
|
|
13-Mar-2018 |
09:59:46 |
1 |
1515.00 |
XLON |
877024 |
|
|
13-Mar-2018 |
09:56:17 |
713 |
1515.00 |
XLON |
873175 |
|
|
13-Mar-2018 |
09:55:18 |
650 |
1515.00 |
XLON |
872285 |
|
|
13-Mar-2018 |
09:55:18 |
1,395 |
1515.00 |
XLON |
872283 |
|
|
13-Mar-2018 |
09:55:18 |
461 |
1515.00 |
XLON |
872281 |
|
|
13-Mar-2018 |
09:45:10 |
400 |
1513.50 |
XLON |
862225 |
|
|
13-Mar-2018 |
09:45:10 |
642 |
1513.50 |
XLON |
862223 |
|
|
13-Mar-2018 |
09:35:38 |
454 |
1510.00 |
XLON |
853293 |
|
|
13-Mar-2018 |
09:35:05 |
226 |
1510.00 |
XLON |
852779 |
|
|
13-Mar-2018 |
09:31:26 |
786 |
1510.00 |
XLON |
848951 |
|
|
13-Mar-2018 |
09:29:47 |
785 |
1510.00 |
XLON |
847035 |
|
|
13-Mar-2018 |
09:25:36 |
429 |
1510.50 |
XLON |
843425 |
|
|
13-Mar-2018 |
09:25:36 |
125 |
1510.50 |
XLON |
843421 |
|
|
13-Mar-2018 |
09:25:36 |
134 |
1510.50 |
XLON |
843423 |
|
|
13-Mar-2018 |
09:25:36 |
540 |
1511.00 |
XLON |
843419 |
|
|
13-Mar-2018 |
09:25:36 |
153 |
1511.00 |
XLON |
843417 |
|
|
13-Mar-2018 |
09:22:24 |
767 |
1511.50 |
XLON |
839901 |
|
|
13-Mar-2018 |
09:20:54 |
795 |
1511.50 |
XLON |
838524 |
|
|
13-Mar-2018 |
09:18:54 |
493 |
1512.00 |
XLON |
836394 |
|
|
13-Mar-2018 |
09:18:54 |
199 |
1512.00 |
XLON |
836392 |
|
|
13-Mar-2018 |
09:18:05 |
751 |
1512.00 |
XLON |
835584 |
|
|
13-Mar-2018 |
09:14:05 |
732 |
1510.50 |
XLON |
831699 |
|
|
13-Mar-2018 |
09:11:27 |
734 |
1510.50 |
XLON |
828719 |
|
|
13-Mar-2018 |
09:07:48 |
724 |
1511.00 |
XLON |
824667 |
|
|
13-Mar-2018 |
09:06:35 |
365 |
1511.50 |
XLON |
823109 |
|
|
13-Mar-2018 |
09:06:35 |
712 |
1511.50 |
XLON |
823111 |
|
|
13-Mar-2018 |
09:05:24 |
320 |
1511.50 |
XLON |
821994 |
|
|
13-Mar-2018 |
09:02:00 |
732 |
1512.00 |
XLON |
818664 |
|
|
13-Mar-2018 |
08:57:31 |
1 |
1512.50 |
XLON |
812521 |
|
|
13-Mar-2018 |
08:57:31 |
795 |
1512.50 |
XLON |
812519 |
|
|
13-Mar-2018 |
08:56:15 |
710 |
1513.50 |
XLON |
810802 |
|
|
13-Mar-2018 |
08:53:33 |
768 |
1514.00 |
XLON |
807221 |
|
|
13-Mar-2018 |
08:52:56 |
772 |
1514.00 |
XLON |
806280 |
|
|
13-Mar-2018 |
08:50:55 |
90 |
1513.50 |
XLON |
803308 |
|
|
13-Mar-2018 |
08:50:55 |
541 |
1513.50 |
XLON |
803304 |
|
|
13-Mar-2018 |
08:50:55 |
112 |
1513.50 |
XLON |
803306 |
|
|
13-Mar-2018 |
08:48:31 |
784 |
1514.00 |
XLON |
799815 |
|
|
13-Mar-2018 |
08:43:41 |
581 |
1514.50 |
XLON |
793226 |
|
|
13-Mar-2018 |
08:43:41 |
100 |
1514.50 |
XLON |
793224 |
|
|
13-Mar-2018 |
08:43:13 |
681 |
1515.00 |
XLON |
792612 |
|
|
13-Mar-2018 |
08:42:21 |
505 |
1516.00 |
XLON |
791463 |
|
|
13-Mar-2018 |
08:41:50 |
15 |
1516.00 |
XLON |
790589 |
|
|
13-Mar-2018 |
08:41:50 |
185 |
1516.00 |
XLON |
790587 |
|
|
13-Mar-2018 |
08:36:00 |
600 |
1516.00 |
XLON |
782440 |
|
|
13-Mar-2018 |
08:35:28 |
109 |
1516.00 |
XLON |
781602 |
|
|
13-Mar-2018 |
08:35:28 |
2 |
1516.50 |
XLON |
781600 |
|
|
13-Mar-2018 |
08:35:28 |
740 |
1516.50 |
XLON |
781598 |
|
|
13-Mar-2018 |
08:29:42 |
780 |
1517.00 |
XLON |
773460 |
|
|
13-Mar-2018 |
08:27:29 |
78 |
1517.50 |
XLON |
770691 |
|
|
13-Mar-2018 |
08:27:29 |
696 |
1517.50 |
XLON |
770689 |
|
|
13-Mar-2018 |
08:26:29 |
686 |
1518.00 |
XLON |
768947 |
|
|
13-Mar-2018 |
08:24:49 |
716 |
1517.50 |
XLON |
766278 |
|
|
13-Mar-2018 |
08:22:00 |
781 |
1517.50 |
XLON |
761767 |
|
|
13-Mar-2018 |
08:21:39 |
719 |
1518.00 |
XLON |
760785 |
|
|
13-Mar-2018 |
08:21:39 |
115 |
1518.00 |
XLON |
760783 |
|
|
13-Mar-2018 |
08:21:16 |
1,129 |
1518.50 |
XLON |
760534 |
|
|
13-Mar-2018 |
08:21:16 |
934 |
1519.00 |
XLON |
760524 |
|
|
13-Mar-2018 |
08:21:16 |
238 |
1519.00 |
XLON |
760522 |
|
|
13-Mar-2018 |
08:17:00 |
77 |
1518.50 |
XLON |
754267 |
|
|
13-Mar-2018 |
08:17:00 |
1,450 |
1518.50 |
XLON |
754265 |
|
|
13-Mar-2018 |
08:14:19 |
2,715 |
1517.00 |
XLON |
749932 |
|
|
13-Mar-2018 |
08:13:00 |
140 |
1516.50 |
XLON |
748097 |
|
|
13-Mar-2018 |
08:13:00 |
576 |
1516.50 |
XLON |
748095 |
|
|
13-Mar-2018 |
08:12:18 |
182 |
1516.00 |
XLON |
747148 |
|
|
13-Mar-2018 |
08:12:18 |
606 |
1516.00 |
XLON |
747146 |
|
|
13-Mar-2018 |
08:04:11 |
1,103 |
1513.50 |
XLON |
733595 |
|
|
13-Mar-2018 |
08:02:30 |
884 |
1512.50 |
XLON |
731106 |
|
|
13-Mar-2018 |
07:57:53 |
744 |
1512.00 |
XLON |
723044 |
|
|
13-Mar-2018 |
07:55:55 |
431 |
1512.00 |
XLON |
719582 |
|
|
13-Mar-2018 |
07:55:55 |
400 |
1512.00 |
XLON |
719580 |
|
|
13-Mar-2018 |
07:55:25 |
368 |
1512.50 |
XLON |
718848 |
|
|
13-Mar-2018 |
07:55:25 |
776 |
1512.50 |
XLON |
718850 |
|
|
13-Mar-2018 |
07:55:13 |
579 |
1512.50 |
XLON |
718629 |
|
|
13-Mar-2018 |
07:50:39 |
1,033 |
1512.50 |
XLON |
711779 |
|
|
13-Mar-2018 |
07:48:38 |
1,214 |
1513.00 |
XLON |
708268 |
|
|
13-Mar-2018 |
07:46:17 |
1,012 |
1512.50 |
XLON |
704719 |
|
|
13-Mar-2018 |
07:45:30 |
1,234 |
1513.00 |
XLON |
703567 |
|
|
13-Mar-2018 |
07:44:39 |
688 |
1513.50 |
XLON |
702272 |
|
|
13-Mar-2018 |
07:44:39 |
509 |
1513.50 |
XLON |
702270 |
|
|
13-Mar-2018 |
07:44:39 |
607 |
1513.50 |
XLON |
702268 |
|
|
13-Mar-2018 |
07:38:18 |
1,396 |
1513.50 |
XLON |
691584 |
|
|
13-Mar-2018 |
07:34:04 |
790 |
1513.00 |
XLON |
683424 |
|
|
13-Mar-2018 |
07:33:04 |
670 |
1514.00 |
XLON |
681856 |
|
|
13-Mar-2018 |
07:33:04 |
539 |
1514.00 |
XLON |
681854 |
|
|
13-Mar-2018 |
07:32:20 |
312 |
1514.00 |
XLON |
680631 |
|
|
13-Mar-2018 |
07:32:20 |
188 |
1514.00 |
XLON |
680629 |
|
|
13-Mar-2018 |
07:31:09 |
512 |
1514.00 |
XLON |
678521 |
|
|
13-Mar-2018 |
07:30:00 |
825 |
1514.00 |
XLON |
676517 |
|
|
13-Mar-2018 |
07:28:32 |
710 |
1514.50 |
XLON |
674081 |
|
|
13-Mar-2018 |
07:28:32 |
655 |
1514.50 |
XLON |
674079 |
|
|
13-Mar-2018 |
07:26:15 |
400 |
1514.00 |
XLON |
670382 |
|
|
13-Mar-2018 |
07:24:17 |
678 |
1513.50 |
XLON |
667766 |
|
|
13-Mar-2018 |
07:17:39 |
153 |
1512.50 |
XLON |
657749 |
|
|
13-Mar-2018 |
07:17:39 |
610 |
1512.50 |
XLON |
657747 |
|
|
13-Mar-2018 |
07:17:39 |
3 |
1512.50 |
XLON |
657745 |
|
|
13-Mar-2018 |
07:17:26 |
658 |
1512.50 |
XLON |
657411 |
|
|
13-Mar-2018 |
07:17:23 |
646 |
1513.00 |
XLON |
657363 |
|
|
13-Mar-2018 |
07:12:51 |
788 |
1512.00 |
XLON |
650493 |
|
|
13-Mar-2018 |
07:08:56 |
698 |
1513.00 |
XLON |
644032 |
|
|
13-Mar-2018 |
07:08:13 |
691 |
1513.50 |
XLON |
640962 |
|
|
13-Mar-2018 |
07:08:12 |
744 |
1514.00 |
XLON |
640915 |
|
|
13-Mar-2018 |
07:03:56 |
77 |
1516.00 |
XLON |
632072 |
|
|
13-Mar-2018 |
07:03:55 |
719 |
1516.00 |
XLON |
632028 |
|
|
13-Mar-2018 |
07:03:53 |
322 |
1516.00 |
XLON |
631987 |
|
|
13-Mar-2018 |
07:03:50 |
501 |
1516.00 |
XLON |
631889 |
|
|
13-Mar-2018 |
07:03:50 |
18 |
1516.00 |
XLON |
631875 |
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: |
13 March 2018 |
|
Number of ordinary shares purchased: |
179,518 |
|
Volume weighted average price paid per share (€): |
16.8813 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
13-Mar-2018 |
15:28:12 |
81 |
16.685 |
XAMS |
1480037 |
|
|
13-Mar-2018 |
15:28:12 |
380 |
16.685 |
XAMS |
1480035 |
|
|
13-Mar-2018 |
15:28:12 |
374 |
16.685 |
XAMS |
1480033 |
|
|
13-Mar-2018 |
15:27:40 |
650 |
16.685 |
XAMS |
1478284 |
|
|
13-Mar-2018 |
15:27:26 |
181 |
16.69 |
XAMS |
1477690 |
|
|
13-Mar-2018 |
15:27:26 |
381 |
16.69 |
XAMS |
1477688 |
|
|
13-Mar-2018 |
15:27:26 |
299 |
16.69 |
XAMS |
1477686 |
|
|
13-Mar-2018 |
15:26:09 |
627 |
16.685 |
XAMS |
1474713 |
|
|
13-Mar-2018 |
15:26:09 |
49 |
16.685 |
XAMS |
1474711 |
|
|
13-Mar-2018 |
15:25:14 |
670 |
16.685 |
XAMS |
1472412 |
|
|
13-Mar-2018 |
15:24:23 |
316 |
16.695 |
XAMS |
1469584 |
|
|
13-Mar-2018 |
15:24:23 |
377 |
16.695 |
XAMS |
1469579 |
|
|
13-Mar-2018 |
15:23:28 |
400 |
16.7 |
XAMS |
1466601 |
|
|
13-Mar-2018 |
15:23:28 |
39 |
16.7 |
XAMS |
1466520 |
|
|
13-Mar-2018 |
15:23:28 |
832 |
16.7 |
XAMS |
1466518 |
|
|
13-Mar-2018 |
15:23:25 |
71 |
16.705 |
XAMS |
1466360 |
|
|
13-Mar-2018 |
15:23:25 |
370 |
16.705 |
XAMS |
1466358 |
|
|
13-Mar-2018 |
15:23:25 |
154 |
16.705 |
XAMS |
1466356 |
|
|
13-Mar-2018 |
15:20:51 |
271 |
16.695 |
XAMS |
1458285 |
|
|
13-Mar-2018 |
15:20:51 |
404 |
16.695 |
XAMS |
1458283 |
|
|
13-Mar-2018 |
15:20:01 |
696 |
16.7 |
XAMS |
1455135 |
|
|
13-Mar-2018 |
15:18:36 |
258 |
16.685 |
XAMS |
1450102 |
|
|
13-Mar-2018 |
15:18:36 |
424 |
16.685 |
XAMS |
1450100 |
|
|
13-Mar-2018 |
15:18:24 |
1186 |
16.69 |
XAMS |
1449533 |
|
|
13-Mar-2018 |
15:18:24 |
13 |
16.69 |
XAMS |
1449531 |
|
|
13-Mar-2018 |
15:18:11 |
321 |
16.695 |
XAMS |
1448838 |
|
|
13-Mar-2018 |
15:18:11 |
460 |
16.695 |
XAMS |
1448836 |
|
|
13-Mar-2018 |
15:15:16 |
1051 |
16.665 |
XAMS |
1439624 |
|
|
13-Mar-2018 |
15:13:11 |
327 |
16.645 |
XAMS |
1433348 |
|
|
13-Mar-2018 |
15:12:59 |
465 |
16.65 |
XAMS |
1432573 |
|
|
13-Mar-2018 |
15:12:59 |
200 |
16.65 |
XAMS |
1432571 |
|
|
13-Mar-2018 |
15:09:42 |
580 |
16.65 |
XAMS |
1422983 |
|
|
13-Mar-2018 |
15:08:06 |
657 |
16.645 |
XAMS |
1418055 |
|
|
13-Mar-2018 |
15:06:47 |
641 |
16.655 |
XAMS |
1413728 |
|
|
13-Mar-2018 |
15:06:47 |
237 |
16.66 |
XAMS |
1413707 |
|
|
13-Mar-2018 |
15:06:47 |
235 |
16.66 |
XAMS |
1413705 |
|
|
13-Mar-2018 |
15:06:47 |
194 |
16.66 |
XAMS |
1413703 |
|
|
13-Mar-2018 |
15:05:05 |
538 |
16.665 |
XAMS |
1408749 |
|
|
13-Mar-2018 |
15:05:03 |
110 |
16.665 |
XAMS |
1408674 |
|
|
13-Mar-2018 |
15:04:37 |
15 |
16.675 |
XAMS |
1407133 |
|
|
13-Mar-2018 |
15:04:37 |
400 |
16.675 |
XAMS |
1407129 |
|
|
13-Mar-2018 |
15:04:37 |
225 |
16.675 |
XAMS |
1407127 |
|
|
13-Mar-2018 |
15:02:37 |
642 |
16.685 |
XAMS |
1400635 |
|
|
13-Mar-2018 |
15:02:20 |
581 |
16.69 |
XAMS |
1399861 |
|
|
13-Mar-2018 |
15:00:31 |
591 |
16.7 |
XAMS |
1394702 |
|
|
13-Mar-2018 |
14:59:03 |
598 |
16.71 |
XAMS |
1389237 |
|
|
13-Mar-2018 |
14:57:00 |
624 |
16.72 |
XAMS |
1384324 |
|
|
13-Mar-2018 |
14:57:00 |
578 |
16.72 |
XAMS |
1384306 |
|
|
13-Mar-2018 |
14:55:38 |
179 |
16.715 |
XAMS |
1381361 |
|
|
13-Mar-2018 |
14:55:38 |
589 |
16.715 |
XAMS |
1381359 |
|
|
13-Mar-2018 |
14:55:25 |
628 |
16.72 |
XAMS |
1380927 |
|
|
13-Mar-2018 |
14:52:09 |
678 |
16.71 |
XAMS |
1373684 |
|
|
13-Mar-2018 |
14:50:58 |
714 |
16.71 |
XAMS |
1371445 |
|
|
13-Mar-2018 |
14:49:57 |
601 |
16.71 |
XAMS |
1368490 |
|
|
13-Mar-2018 |
14:48:19 |
674 |
16.72 |
XAMS |
1364899 |
|
|
13-Mar-2018 |
14:46:30 |
701 |
16.73 |
XAMS |
1361087 |
|
|
13-Mar-2018 |
14:45:10 |
632 |
16.74 |
XAMS |
1358026 |
|
|
13-Mar-2018 |
14:44:15 |
689 |
16.745 |
XAMS |
1356146 |
|
|
13-Mar-2018 |
14:42:01 |
257 |
16.75 |
XAMS |
1351282 |
|
|
13-Mar-2018 |
14:42:01 |
430 |
16.75 |
XAMS |
1351280 |
|
|
13-Mar-2018 |
14:40:42 |
703 |
16.75 |
XAMS |
1348335 |
|
|
13-Mar-2018 |
14:39:09 |
134 |
16.75 |
XAMS |
1344994 |
|
|
13-Mar-2018 |
14:39:09 |
461 |
16.75 |
XAMS |
1344975 |
|
|
13-Mar-2018 |
14:36:38 |
600 |
16.755 |
XAMS |
1338164 |
|
|
13-Mar-2018 |
14:35:05 |
452 |
16.775 |
XAMS |
1334415 |
|
|
13-Mar-2018 |
14:35:05 |
221 |
16.775 |
XAMS |
1334413 |
|
|
13-Mar-2018 |
14:33:31 |
697 |
16.77 |
XAMS |
1330219 |
|
|
13-Mar-2018 |
14:31:51 |
654 |
16.79 |
XAMS |
1326166 |
|
|
13-Mar-2018 |
14:30:49 |
702 |
16.79 |
XAMS |
1323466 |
|
|
13-Mar-2018 |
14:29:22 |
622 |
16.785 |
XAMS |
1319507 |
|
|
13-Mar-2018 |
14:27:56 |
578 |
16.785 |
XAMS |
1316190 |
|
|
13-Mar-2018 |
14:27:56 |
587 |
16.79 |
XAMS |
1316139 |
|
|
13-Mar-2018 |
14:24:41 |
107 |
16.805 |
XAMS |
1306370 |
|
|
13-Mar-2018 |
14:24:41 |
366 |
16.805 |
XAMS |
1306268 |
|
|
13-Mar-2018 |
14:24:41 |
4 |
16.805 |
XAMS |
1306266 |
|
|
13-Mar-2018 |
14:24:41 |
201 |
16.805 |
XAMS |
1306264 |
|
|
13-Mar-2018 |
14:23:50 |
572 |
16.815 |
XAMS |
1303829 |
|
|
13-Mar-2018 |
14:21:40 |
704 |
16.815 |
XAMS |
1298464 |
|
|
13-Mar-2018 |
14:21:38 |
691 |
16.82 |
XAMS |
1298379 |
|
|
13-Mar-2018 |
14:21:26 |
632 |
16.825 |
XAMS |
1298048 |
|
|
13-Mar-2018 |
14:19:27 |
122 |
16.82 |
XAMS |
1293026 |
|
|
13-Mar-2018 |
14:19:27 |
497 |
16.82 |
XAMS |
1293024 |
|
|
13-Mar-2018 |
14:16:57 |
115 |
16.825 |
XAMS |
1286907 |
|
|
13-Mar-2018 |
14:16:57 |
500 |
16.825 |
XAMS |
1286905 |
|
|
13-Mar-2018 |
14:15:27 |
3 |
16.82 |
XAMS |
1282746 |
|
|
13-Mar-2018 |
14:15:27 |
594 |
16.82 |
XAMS |
1282744 |
|
|
13-Mar-2018 |
14:14:36 |
668 |
16.825 |
XAMS |
1280995 |
|
|
13-Mar-2018 |
14:13:07 |
623 |
16.825 |
XAMS |
1277249 |
|
|
13-Mar-2018 |
14:10:16 |
640 |
16.82 |
XAMS |
1270996 |
|
|
13-Mar-2018 |
14:10:16 |
6 |
16.82 |
XAMS |
1270994 |
|
|
13-Mar-2018 |
14:10:14 |
642 |
16.825 |
XAMS |
1270886 |
|
|
13-Mar-2018 |
14:07:29 |
524 |
16.815 |
XAMS |
1264458 |
|
|
13-Mar-2018 |
14:07:29 |
114 |
16.815 |
XAMS |
1264456 |
|
|
13-Mar-2018 |
14:07:23 |
94 |
16.82 |
XAMS |
1264025 |
|
|
13-Mar-2018 |
14:07:23 |
581 |
16.82 |
XAMS |
1264023 |
|
|
13-Mar-2018 |
14:04:09 |
256 |
16.825 |
XAMS |
1256210 |
|
|
13-Mar-2018 |
14:04:09 |
346 |
16.825 |
XAMS |
1256208 |
|
|
13-Mar-2018 |
14:02:21 |
363 |
16.825 |
XAMS |
1252273 |
|
|
13-Mar-2018 |
14:02:21 |
293 |
16.825 |
XAMS |
1252271 |
|
|
13-Mar-2018 |
14:00:57 |
694 |
16.84 |
XAMS |
1248760 |
|
|
13-Mar-2018 |
13:59:56 |
290 |
16.855 |
XAMS |
1244758 |
|
|
13-Mar-2018 |
13:59:56 |
328 |
16.855 |
XAMS |
1244756 |
|
|
13-Mar-2018 |
13:57:54 |
596 |
16.855 |
XAMS |
1240328 |
|
|
13-Mar-2018 |
13:57:35 |
667 |
16.86 |
XAMS |
1239224 |
|
|
13-Mar-2018 |
13:54:39 |
696 |
16.85 |
XAMS |
1232839 |
|
|
13-Mar-2018 |
13:53:45 |
150 |
16.855 |
XAMS |
1230311 |
|
|
13-Mar-2018 |
13:53:45 |
441 |
16.855 |
XAMS |
1230307 |
|
|
13-Mar-2018 |
13:53:21 |
401 |
16.86 |
XAMS |
1229578 |
|
|
13-Mar-2018 |
13:53:21 |
270 |
16.86 |
XAMS |
1229576 |
|
|
13-Mar-2018 |
13:52:37 |
664 |
16.865 |
XAMS |
1228009 |
|
|
13-Mar-2018 |
13:51:43 |
829 |
16.865 |
XAMS |
1226338 |
|
|
13-Mar-2018 |
13:51:18 |
762 |
16.87 |
XAMS |
1225207 |
|
|
13-Mar-2018 |
13:47:34 |
708 |
16.86 |
XAMS |
1217181 |
|
|
13-Mar-2018 |
13:45:21 |
677 |
16.855 |
XAMS |
1212637 |
|
|
13-Mar-2018 |
13:42:31 |
640 |
16.84 |
XAMS |
1205808 |
|
|
13-Mar-2018 |
13:41:09 |
663 |
16.84 |
XAMS |
1202518 |
|
|
13-Mar-2018 |
13:39:27 |
654 |
16.825 |
XAMS |
1198147 |
|
|
13-Mar-2018 |
13:36:26 |
608 |
16.79 |
XAMS |
1190545 |
|
|
13-Mar-2018 |
13:35:18 |
40 |
16.795 |
XAMS |
1187371 |
|
|
13-Mar-2018 |
13:35:18 |
442 |
16.795 |
XAMS |
1187368 |
|
|
13-Mar-2018 |
13:35:12 |
103 |
16.795 |
XAMS |
1187142 |
|
|
13-Mar-2018 |
13:33:52 |
638 |
16.8 |
XAMS |
1183716 |
|
|
13-Mar-2018 |
13:33:29 |
641 |
16.805 |
XAMS |
1182941 |
|
|
13-Mar-2018 |
13:30:33 |
44 |
16.815 |
XAMS |
1176137 |
|
|
13-Mar-2018 |
13:30:33 |
93 |
16.815 |
XAMS |
1176135 |
|
|
13-Mar-2018 |
13:30:33 |
575 |
16.815 |
XAMS |
1176133 |
|
|
13-Mar-2018 |
13:29:18 |
626 |
16.82 |
XAMS |
1173479 |
|
|
13-Mar-2018 |
13:27:40 |
685 |
16.835 |
XAMS |
1169709 |
|
|
13-Mar-2018 |
13:26:34 |
599 |
16.84 |
XAMS |
1167346 |
|
|
13-Mar-2018 |
13:26:32 |
452 |
16.845 |
XAMS |
1167177 |
|
|
13-Mar-2018 |
13:26:32 |
158 |
16.845 |
XAMS |
1167179 |
|
|
13-Mar-2018 |
13:23:04 |
575 |
16.85 |
XAMS |
1160233 |
|
|
13-Mar-2018 |
13:23:01 |
232 |
16.855 |
XAMS |
1160130 |
|
|
13-Mar-2018 |
13:23:01 |
384 |
16.855 |
XAMS |
1160132 |
|
|
13-Mar-2018 |
13:23:01 |
627 |
16.86 |
XAMS |
1160120 |
|
|
13-Mar-2018 |
13:21:31 |
699 |
16.86 |
XAMS |
1157033 |
|
|
13-Mar-2018 |
13:17:05 |
700 |
16.83 |
XAMS |
1147171 |
|
|
13-Mar-2018 |
13:14:22 |
699 |
16.835 |
XAMS |
1141967 |
|
|
13-Mar-2018 |
13:13:35 |
681 |
16.835 |
XAMS |
1140029 |
|
|
13-Mar-2018 |
13:11:48 |
667 |
16.835 |
XAMS |
1135928 |
|
|
13-Mar-2018 |
13:11:48 |
595 |
16.84 |
XAMS |
1135918 |
|
|
13-Mar-2018 |
13:07:53 |
247 |
16.825 |
XAMS |
1127886 |
|
|
13-Mar-2018 |
13:07:53 |
338 |
16.825 |
XAMS |
1127884 |
|
|
13-Mar-2018 |
13:06:02 |
414 |
16.805 |
XAMS |
1123914 |
|
|
13-Mar-2018 |
13:06:02 |
179 |
16.805 |
XAMS |
1123916 |
|
|
13-Mar-2018 |
13:05:52 |
707 |
16.81 |
XAMS |
1123504 |
|
|
13-Mar-2018 |
13:03:28 |
643 |
16.805 |
XAMS |
1117825 |
|
|
13-Mar-2018 |
13:01:18 |
545 |
16.81 |
XAMS |
1112624 |
|
|
13-Mar-2018 |
13:01:15 |
107 |
16.81 |
XAMS |
1112552 |
|
|
13-Mar-2018 |
13:00:57 |
650 |
16.81 |
XAMS |
1111223 |
|
|
13-Mar-2018 |
12:58:39 |
657 |
16.82 |
XAMS |
1104765 |
|
|
13-Mar-2018 |
12:56:36 |
665 |
16.825 |
XAMS |
1100783 |
|
|
13-Mar-2018 |
12:55:47 |
596 |
16.825 |
XAMS |
1099344 |
|
|
13-Mar-2018 |
12:55:47 |
28 |
16.825 |
XAMS |
1099342 |
|
|
13-Mar-2018 |
12:54:24 |
648 |
16.825 |
XAMS |
1096508 |
|
|
13-Mar-2018 |
12:54:09 |
698 |
16.83 |
XAMS |
1095891 |
|
|
13-Mar-2018 |
12:53:08 |
193 |
16.825 |
XAMS |
1094271 |
|
|
13-Mar-2018 |
12:53:08 |
472 |
16.825 |
XAMS |
1094269 |
|
|
13-Mar-2018 |
12:51:17 |
204 |
16.82 |
XAMS |
1091055 |
|
|
13-Mar-2018 |
12:50:36 |
634 |
16.825 |
XAMS |
1089832 |
|
|
13-Mar-2018 |
12:49:46 |
709 |
16.83 |
XAMS |
1088102 |
|
|
13-Mar-2018 |
12:47:54 |
679 |
16.83 |
XAMS |
1084633 |
|
|
13-Mar-2018 |
12:46:48 |
659 |
16.83 |
XAMS |
1082920 |
|
|
13-Mar-2018 |
12:45:58 |
643 |
16.83 |
XAMS |
1081552 |
|
|
13-Mar-2018 |
12:45:53 |
326 |
16.835 |
XAMS |
1081397 |
|
|
13-Mar-2018 |
12:45:53 |
294 |
16.835 |
XAMS |
1081395 |
|
|
13-Mar-2018 |
12:43:01 |
297 |
16.855 |
XAMS |
1075907 |
|
|
13-Mar-2018 |
12:43:01 |
400 |
16.855 |
XAMS |
1075905 |
|
|
13-Mar-2018 |
12:43:01 |
615 |
16.855 |
XAMS |
1075899 |
|
|
13-Mar-2018 |
12:40:22 |
400 |
16.84 |
XAMS |
1070614 |
|
|
13-Mar-2018 |
12:40:22 |
267 |
16.84 |
XAMS |
1070616 |
|
|
13-Mar-2018 |
12:38:39 |
93 |
16.86 |
XAMS |
1067559 |
|
|
13-Mar-2018 |
12:38:06 |
93 |
16.86 |
XAMS |
1066290 |
|
|
13-Mar-2018 |
12:38:05 |
490 |
16.86 |
XAMS |
1066279 |
|
|
13-Mar-2018 |
12:38:05 |
17 |
16.86 |
XAMS |
1066277 |
|
|
13-Mar-2018 |
12:36:52 |
597 |
16.875 |
XAMS |
1063797 |
|
|
13-Mar-2018 |
12:36:52 |
145 |
16.88 |
XAMS |
1063760 |
|
|
13-Mar-2018 |
12:36:52 |
400 |
16.88 |
XAMS |
1063758 |
|
|
13-Mar-2018 |
12:36:52 |
46 |
16.88 |
XAMS |
1063756 |
|
|
13-Mar-2018 |
12:33:54 |
632 |
16.875 |
XAMS |
1057842 |
|
|
13-Mar-2018 |
12:32:44 |
622 |
16.875 |
XAMS |
1055496 |
|
|
13-Mar-2018 |
12:31:47 |
361 |
16.875 |
XAMS |
1053785 |
|
|
13-Mar-2018 |
12:31:47 |
222 |
16.875 |
XAMS |
1053787 |
|
|
13-Mar-2018 |
12:30:38 |
631 |
16.875 |
XAMS |
1050989 |
|
|
13-Mar-2018 |
12:27:45 |
670 |
16.875 |
XAMS |
1044864 |
|
|
13-Mar-2018 |
12:26:39 |
586 |
16.885 |
XAMS |
1043378 |
|
|
13-Mar-2018 |
12:26:39 |
580 |
16.89 |
XAMS |
1043376 |
|
|
13-Mar-2018 |
12:22:03 |
694 |
16.865 |
XAMS |
1037704 |
|
|
13-Mar-2018 |
12:17:23 |
412 |
16.865 |
XAMS |
1031882 |
|
|
13-Mar-2018 |
12:17:23 |
179 |
16.865 |
XAMS |
1031880 |
|
|
13-Mar-2018 |
12:14:24 |
142 |
16.865 |
XAMS |
1028667 |
|
|
13-Mar-2018 |
12:13:14 |
518 |
16.865 |
XAMS |
1027273 |
|
|
13-Mar-2018 |
12:11:41 |
587 |
16.87 |
XAMS |
1025361 |
|
|
13-Mar-2018 |
12:09:22 |
710 |
16.875 |
XAMS |
1022886 |
|
|
13-Mar-2018 |
12:08:52 |
698 |
16.88 |
XAMS |
1022215 |
|
|
13-Mar-2018 |
12:06:59 |
209 |
16.865 |
XAMS |
1019980 |
|
|
13-Mar-2018 |
12:06:59 |
400 |
16.865 |
XAMS |
1019978 |
|
|
13-Mar-2018 |
12:02:23 |
537 |
16.86 |
XAMS |
1015096 |
|
|
13-Mar-2018 |
12:02:23 |
145 |
16.86 |
XAMS |
1015094 |
|
|
13-Mar-2018 |
12:00:13 |
161 |
16.87 |
XAMS |
1012795 |
|
|
13-Mar-2018 |
12:00:13 |
452 |
16.87 |
XAMS |
1012793 |
|
|
13-Mar-2018 |
11:55:05 |
694 |
16.88 |
XAMS |
1006179 |
|
|
13-Mar-2018 |
11:55:03 |
206 |
16.885 |
XAMS |
1006128 |
|
|
13-Mar-2018 |
11:55:03 |
45 |
16.885 |
XAMS |
1006126 |
|
|
13-Mar-2018 |
11:55:03 |
400 |
16.885 |
XAMS |
1006124 |
|
|
13-Mar-2018 |
11:55:03 |
8 |
16.885 |
XAMS |
1006122 |
|
|
13-Mar-2018 |
11:49:10 |
627 |
16.89 |
XAMS |
1000061 |
|
|
13-Mar-2018 |
11:47:22 |
617 |
16.875 |
XAMS |
996887 |
|
|
13-Mar-2018 |
11:46:31 |
667 |
16.865 |
XAMS |
995845 |
|
|
13-Mar-2018 |
11:42:25 |
708 |
16.88 |
XAMS |
986418 |
|
|
13-Mar-2018 |
11:41:26 |
678 |
16.9 |
XAMS |
984435 |
|
|
13-Mar-2018 |
11:40:49 |
604 |
16.9 |
XAMS |
983766 |
|
|
13-Mar-2018 |
11:35:48 |
552 |
16.89 |
XAMS |
978199 |
|
|
13-Mar-2018 |
11:35:48 |
51 |
16.89 |
XAMS |
978197 |
|
|
13-Mar-2018 |
11:32:21 |
645 |
16.895 |
XAMS |
974663 |
|
|
13-Mar-2018 |
11:31:10 |
661 |
16.905 |
XAMS |
972971 |
|
|
13-Mar-2018 |
11:30:58 |
695 |
16.91 |
XAMS |
972558 |
|
|
13-Mar-2018 |
11:26:08 |
711 |
16.89 |
XAMS |
963830 |
|
|
13-Mar-2018 |
11:24:56 |
621 |
16.9 |
XAMS |
962367 |
|
|
13-Mar-2018 |
11:22:27 |
641 |
16.905 |
XAMS |
959719 |
|
|
13-Mar-2018 |
11:19:36 |
659 |
16.91 |
XAMS |
956964 |
|
|
13-Mar-2018 |
11:15:42 |
282 |
16.91 |
XAMS |
953199 |
|
|
13-Mar-2018 |
11:15:40 |
427 |
16.91 |
XAMS |
953158 |
|
|
13-Mar-2018 |
11:14:02 |
650 |
16.91 |
XAMS |
951677 |
|
|
13-Mar-2018 |
11:13:07 |
577 |
16.915 |
XAMS |
950685 |
|
|
13-Mar-2018 |
11:07:00 |
92 |
16.91 |
XAMS |
944839 |
|
|
13-Mar-2018 |
11:07:00 |
246 |
16.91 |
XAMS |
944837 |
|
|
13-Mar-2018 |
11:06:19 |
325 |
16.91 |
XAMS |
944283 |
|
|
13-Mar-2018 |
11:03:31 |
173 |
16.925 |
XAMS |
941425 |
|
|
13-Mar-2018 |
11:03:31 |
517 |
16.925 |
XAMS |
941423 |
|
|
13-Mar-2018 |
11:01:10 |
573 |
16.93 |
XAMS |
938074 |
|
|
13-Mar-2018 |
10:58:18 |
602 |
16.94 |
XAMS |
935369 |
|
|
13-Mar-2018 |
10:56:21 |
670 |
16.935 |
XAMS |
932062 |
|
|
13-Mar-2018 |
10:55:18 |
693 |
16.935 |
XAMS |
931041 |
|
|
13-Mar-2018 |
10:49:50 |
157 |
16.935 |
XAMS |
926054 |
|
|
13-Mar-2018 |
10:49:50 |
472 |
16.935 |
XAMS |
926056 |
|
|
13-Mar-2018 |
10:45:39 |
599 |
16.94 |
XAMS |
922186 |
|
|
13-Mar-2018 |
10:44:53 |
649 |
16.945 |
XAMS |
921366 |
|
|
13-Mar-2018 |
10:40:47 |
596 |
16.94 |
XAMS |
917331 |
|
|
13-Mar-2018 |
10:36:16 |
620 |
16.945 |
XAMS |
912634 |
|
|
13-Mar-2018 |
10:34:37 |
484 |
16.94 |
XAMS |
910919 |
|
|
13-Mar-2018 |
10:34:37 |
158 |
16.94 |
XAMS |
910917 |
|
|
13-Mar-2018 |
10:31:27 |
596 |
16.96 |
XAMS |
907666 |
|
|
13-Mar-2018 |
10:29:38 |
629 |
16.965 |
XAMS |
905966 |
|
|
13-Mar-2018 |
10:28:37 |
651 |
16.965 |
XAMS |
905000 |
|
|
13-Mar-2018 |
10:28:37 |
575 |
16.965 |
XAMS |
904990 |
|
|
13-Mar-2018 |
10:19:57 |
577 |
16.93 |
XAMS |
896708 |
|
|
13-Mar-2018 |
10:19:55 |
2 |
16.93 |
XAMS |
896688 |
|
|
13-Mar-2018 |
10:14:51 |
53 |
16.945 |
XAMS |
891880 |
|
|
13-Mar-2018 |
10:14:51 |
462 |
16.945 |
XAMS |
891878 |
|
|
13-Mar-2018 |
10:14:51 |
146 |
16.945 |
XAMS |
891876 |
|
|
13-Mar-2018 |
10:12:06 |
255 |
16.955 |
XAMS |
888959 |
|
|
13-Mar-2018 |
10:12:06 |
222 |
16.955 |
XAMS |
888957 |
|
|
13-Mar-2018 |
10:11:30 |
183 |
16.955 |
XAMS |
888448 |
|
|
13-Mar-2018 |
10:10:51 |
49 |
16.955 |
XAMS |
887847 |
|
|
13-Mar-2018 |
10:08:12 |
271 |
16.965 |
XAMS |
885209 |
|
|
13-Mar-2018 |
10:08:12 |
400 |
16.965 |
XAMS |
885207 |
|
|
13-Mar-2018 |
10:03:45 |
32 |
16.97 |
XAMS |
880967 |
|
|
13-Mar-2018 |
10:03:45 |
659 |
16.97 |
XAMS |
880965 |
|
|
13-Mar-2018 |
10:01:47 |
714 |
16.98 |
XAMS |
879182 |
|
|
13-Mar-2018 |
09:59:32 |
624 |
16.985 |
XAMS |
876845 |
|
|
13-Mar-2018 |
09:55:37 |
250 |
16.98 |
XAMS |
872589 |
|
|
13-Mar-2018 |
09:55:37 |
332 |
16.98 |
XAMS |
872587 |
|
|
13-Mar-2018 |
09:55:18 |
650 |
16.985 |
XAMS |
872279 |
|
|
13-Mar-2018 |
09:54:01 |
187 |
16.99 |
XAMS |
870605 |
|
|
13-Mar-2018 |
09:54:01 |
395 |
16.99 |
XAMS |
870603 |
|
|
13-Mar-2018 |
09:51:50 |
668 |
16.98 |
XAMS |
868688 |
|
|
13-Mar-2018 |
09:47:03 |
607 |
16.97 |
XAMS |
864160 |
|
|
13-Mar-2018 |
09:45:41 |
4 |
16.975 |
XAMS |
862773 |
|
|
13-Mar-2018 |
09:45:41 |
629 |
16.975 |
XAMS |
862771 |
|
|
13-Mar-2018 |
09:45:10 |
407 |
16.975 |
XAMS |
862229 |
|
|
13-Mar-2018 |
09:45:10 |
233 |
16.975 |
XAMS |
862227 |
|
|
13-Mar-2018 |
09:37:16 |
49 |
16.94 |
XAMS |
854845 |
|
|
13-Mar-2018 |
09:37:16 |
111 |
16.94 |
XAMS |
854843 |
|
|
13-Mar-2018 |
09:37:16 |
49 |
16.94 |
XAMS |
854841 |
|
|
13-Mar-2018 |
09:37:16 |
160 |
16.94 |
XAMS |
854839 |
|
|
13-Mar-2018 |
09:37:16 |
333 |
16.94 |
XAMS |
854837 |
|
|
13-Mar-2018 |
09:36:33 |
538 |
16.94 |
XAMS |
854034 |
|
|
13-Mar-2018 |
09:36:09 |
167 |
16.94 |
XAMS |
853743 |
|
|
13-Mar-2018 |
09:31:26 |
356 |
16.94 |
XAMS |
849010 |
|
|
13-Mar-2018 |
09:31:26 |
155 |
16.94 |
XAMS |
849008 |
|
|
13-Mar-2018 |
09:31:26 |
112 |
16.94 |
XAMS |
849006 |
|
|
13-Mar-2018 |
09:29:54 |
588 |
16.935 |
XAMS |
847152 |
|
|
13-Mar-2018 |
09:25:36 |
600 |
16.945 |
XAMS |
843427 |
|
|
13-Mar-2018 |
09:23:51 |
303 |
16.95 |
XAMS |
841513 |
|
|
13-Mar-2018 |
09:23:51 |
314 |
16.95 |
XAMS |
841515 |
|
|
13-Mar-2018 |
09:23:27 |
385 |
16.95 |
XAMS |
841126 |
|
|
13-Mar-2018 |
09:23:27 |
216 |
16.95 |
XAMS |
841128 |
|
|
13-Mar-2018 |
09:23:26 |
17 |
16.95 |
XAMS |
841122 |
|
|
13-Mar-2018 |
09:21:03 |
659 |
16.95 |
XAMS |
838661 |
|
|
13-Mar-2018 |
09:17:32 |
579 |
16.95 |
XAMS |
835081 |
|
|
13-Mar-2018 |
09:13:46 |
216 |
16.94 |
XAMS |
831422 |
|
|
13-Mar-2018 |
09:13:46 |
400 |
16.94 |
XAMS |
831420 |
|
|
13-Mar-2018 |
09:10:52 |
57 |
16.94 |
XAMS |
827967 |
|
|
13-Mar-2018 |
09:10:33 |
534 |
16.94 |
XAMS |
827703 |
|
|
13-Mar-2018 |
09:10:20 |
79 |
16.94 |
XAMS |
827454 |
|
|
13-Mar-2018 |
09:07:48 |
426 |
16.945 |
XAMS |
824671 |
|
|
13-Mar-2018 |
09:07:48 |
219 |
16.945 |
XAMS |
824669 |
|
|
13-Mar-2018 |
09:07:47 |
433 |
16.95 |
XAMS |
824511 |
|
|
13-Mar-2018 |
09:07:47 |
271 |
16.95 |
XAMS |
824513 |
|
|
13-Mar-2018 |
09:04:45 |
474 |
16.955 |
XAMS |
821355 |
|
|
13-Mar-2018 |
09:04:45 |
186 |
16.955 |
XAMS |
821353 |
|
|
13-Mar-2018 |
09:02:00 |
658 |
16.96 |
XAMS |
818666 |
|
|
13-Mar-2018 |
08:59:57 |
594 |
16.965 |
XAMS |
816489 |
|
|
13-Mar-2018 |
08:56:45 |
677 |
16.98 |
XAMS |
811488 |
|
|
13-Mar-2018 |
08:56:15 |
315 |
16.985 |
XAMS |
810806 |
|
|
13-Mar-2018 |
08:56:15 |
320 |
16.985 |
XAMS |
810804 |
|
|
13-Mar-2018 |
08:55:32 |
666 |
16.985 |
XAMS |
809803 |
|
|
13-Mar-2018 |
08:53:33 |
172 |
16.985 |
XAMS |
807219 |
|
|
13-Mar-2018 |
08:53:33 |
474 |
16.985 |
XAMS |
807217 |
|
|
13-Mar-2018 |
08:50:55 |
341 |
16.99 |
XAMS |
803300 |
|
|
13-Mar-2018 |
08:50:55 |
320 |
16.99 |
XAMS |
803302 |
|
|
13-Mar-2018 |
08:49:54 |
593 |
16.99 |
XAMS |
801539 |
|
|
13-Mar-2018 |
08:49:36 |
96 |
16.99 |
XAMS |
801241 |
|
|
13-Mar-2018 |
08:48:31 |
171 |
16.995 |
XAMS |
799813 |
|
|
13-Mar-2018 |
08:48:31 |
477 |
16.995 |
XAMS |
799811 |
|
|
13-Mar-2018 |
08:43:18 |
628 |
17.01 |
XAMS |
792699 |
|
|
13-Mar-2018 |
08:43:13 |
336 |
17.015 |
XAMS |
792616 |
|
|
13-Mar-2018 |
08:43:13 |
273 |
17.015 |
XAMS |
792614 |
|
|
13-Mar-2018 |
08:42:21 |
637 |
17.02 |
XAMS |
791461 |
|
|
13-Mar-2018 |
08:35:28 |
623 |
17.025 |
XAMS |
781616 |
|
|
13-Mar-2018 |
08:35:28 |
11 |
17.025 |
XAMS |
781612 |
|
|
13-Mar-2018 |
08:35:28 |
274 |
17.025 |
XAMS |
781608 |
|
|
13-Mar-2018 |
08:35:28 |
400 |
17.025 |
XAMS |
781606 |
|
|
13-Mar-2018 |
08:29:50 |
178 |
17.035 |
XAMS |
773639 |
|
|
13-Mar-2018 |
08:29:50 |
484 |
17.035 |
XAMS |
773641 |
|
|
13-Mar-2018 |
08:27:32 |
591 |
17.045 |
XAMS |
770731 |
|
|
13-Mar-2018 |
08:24:49 |
58 |
17.045 |
XAMS |
766258 |
|
|
13-Mar-2018 |
08:24:49 |
461 |
17.045 |
XAMS |
766256 |
|
|
13-Mar-2018 |
08:24:49 |
126 |
17.045 |
XAMS |
766254 |
|
|
13-Mar-2018 |
08:23:04 |
537 |
17.04 |
XAMS |
763451 |
|
|
13-Mar-2018 |
08:22:53 |
24 |
17.04 |
XAMS |
763239 |
|
|
13-Mar-2018 |
08:22:27 |
677 |
17.045 |
XAMS |
762557 |
|
|
13-Mar-2018 |
08:22:00 |
528 |
17.045 |
XAMS |
761764 |
|
|
13-Mar-2018 |
08:22:00 |
106 |
17.045 |
XAMS |
761762 |
|
|
13-Mar-2018 |
08:21:16 |
4 |
17.05 |
XAMS |
760532 |
|
|
13-Mar-2018 |
08:21:16 |
753 |
17.05 |
XAMS |
760530 |
|
|
13-Mar-2018 |
08:21:16 |
150 |
17.05 |
XAMS |
760528 |
|
|
13-Mar-2018 |
08:21:16 |
579 |
17.05 |
XAMS |
760526 |
|
|
13-Mar-2018 |
08:18:23 |
376 |
17.04 |
XAMS |
756417 |
|
|
13-Mar-2018 |
08:18:23 |
451 |
17.04 |
XAMS |
756415 |
|
|
13-Mar-2018 |
08:12:34 |
583 |
17.02 |
XAMS |
747419 |
|
|
13-Mar-2018 |
08:12:18 |
613 |
17.02 |
XAMS |
747144 |
|
|
13-Mar-2018 |
08:11:51 |
744 |
17.025 |
XAMS |
746358 |
|
|
13-Mar-2018 |
08:11:50 |
583 |
17.025 |
XAMS |
746340 |
|
|
13-Mar-2018 |
08:09:30 |
685 |
17.02 |
XAMS |
743101 |
|
|
13-Mar-2018 |
08:08:22 |
627 |
17.02 |
XAMS |
741837 |
|
|
13-Mar-2018 |
08:08:22 |
177 |
17.02 |
XAMS |
741835 |
|
|
13-Mar-2018 |
08:07:39 |
229 |
17.025 |
XAMS |
740814 |
|
|
13-Mar-2018 |
08:07:39 |
731 |
17.025 |
XAMS |
740812 |
|
|
13-Mar-2018 |
08:04:11 |
596 |
17.01 |
XAMS |
733597 |
|
|
13-Mar-2018 |
08:02:30 |
435 |
17 |
XAMS |
731104 |
|
|
13-Mar-2018 |
08:01:50 |
165 |
17 |
XAMS |
730039 |
|
|
13-Mar-2018 |
07:57:53 |
702 |
16.995 |
XAMS |
723046 |
|
|
13-Mar-2018 |
07:56:54 |
311 |
16.995 |
XAMS |
721250 |
|
|
13-Mar-2018 |
07:56:45 |
368 |
16.995 |
XAMS |
720961 |
|
|
13-Mar-2018 |
07:56:45 |
658 |
17 |
XAMS |
720909 |
|
|
13-Mar-2018 |
07:55:53 |
223 |
17 |
XAMS |
719521 |
|
|
13-Mar-2018 |
07:55:53 |
500 |
17 |
XAMS |
719519 |
|
|
13-Mar-2018 |
07:55:53 |
53 |
17 |
XAMS |
719513 |
|
|
13-Mar-2018 |
07:55:53 |
360 |
17 |
XAMS |
719511 |
|
|
13-Mar-2018 |
07:55:53 |
520 |
17 |
XAMS |
719509 |
|
|
13-Mar-2018 |
07:55:25 |
400 |
17.005 |
XAMS |
718844 |
|
|
13-Mar-2018 |
07:55:25 |
209 |
17.005 |
XAMS |
718846 |
|
|
13-Mar-2018 |
07:55:25 |
514 |
17.005 |
XAMS |
718842 |
|
|
13-Mar-2018 |
07:51:42 |
277 |
16.995 |
XAMS |
713559 |
|
|
13-Mar-2018 |
07:51:16 |
802 |
16.99 |
XAMS |
712793 |
|
|
13-Mar-2018 |
07:50:39 |
759 |
16.995 |
XAMS |
711776 |
|
|
13-Mar-2018 |
07:48:42 |
493 |
16.995 |
XAMS |
708344 |
|
|
13-Mar-2018 |
07:48:42 |
631 |
16.995 |
XAMS |
708342 |
|
|
13-Mar-2018 |
07:46:17 |
639 |
16.985 |
XAMS |
704721 |
|
|
13-Mar-2018 |
07:45:15 |
698 |
16.99 |
XAMS |
703083 |
|
|
13-Mar-2018 |
07:44:39 |
755 |
16.995 |
XAMS |
702274 |
|
|
13-Mar-2018 |
07:42:36 |
441 |
17 |
XAMS |
699154 |
|
|
13-Mar-2018 |
07:42:36 |
400 |
17 |
XAMS |
699152 |
|
|
13-Mar-2018 |
07:38:54 |
691 |
16.99 |
XAMS |
692698 |
|
|
13-Mar-2018 |
07:38:18 |
645 |
16.99 |
XAMS |
691582 |
|
|
13-Mar-2018 |
07:35:55 |
671 |
16.99 |
XAMS |
686532 |
|
|
13-Mar-2018 |
07:34:15 |
9 |
16.99 |
XAMS |
683713 |
|
|
13-Mar-2018 |
07:34:15 |
400 |
16.99 |
XAMS |
683705 |
|
|
13-Mar-2018 |
07:34:15 |
241 |
16.99 |
XAMS |
683703 |
|
|
13-Mar-2018 |
07:34:04 |
298 |
16.99 |
XAMS |
683428 |
|
|
13-Mar-2018 |
07:34:04 |
372 |
16.99 |
XAMS |
683426 |
|
|
13-Mar-2018 |
07:33:04 |
714 |
16.995 |
XAMS |
681858 |
|
|
13-Mar-2018 |
07:31:55 |
422 |
17 |
XAMS |
679933 |
|
|
13-Mar-2018 |
07:31:09 |
219 |
17 |
XAMS |
678519 |
|
|
13-Mar-2018 |
07:30:38 |
366 |
17 |
XAMS |
677466 |
|
|
13-Mar-2018 |
07:30:38 |
369 |
17 |
XAMS |
677464 |
|
|
13-Mar-2018 |
07:30:38 |
346 |
17 |
XAMS |
677468 |
|
|
13-Mar-2018 |
07:30:38 |
397 |
17 |
XAMS |
677461 |
|
|
13-Mar-2018 |
07:29:11 |
726 |
17 |
XAMS |
675391 |
|
|
13-Mar-2018 |
07:28:32 |
614 |
17 |
XAMS |
674087 |
|
|
13-Mar-2018 |
07:28:32 |
485 |
17 |
XAMS |
674085 |
|
|
13-Mar-2018 |
07:28:32 |
400 |
17 |
XAMS |
674083 |
|
|
13-Mar-2018 |
07:28:19 |
146 |
17 |
XAMS |
673826 |
|
|
13-Mar-2018 |
07:28:19 |
287 |
17 |
XAMS |
673824 |
|
|
13-Mar-2018 |
07:27:02 |
1008 |
17 |
XAMS |
671732 |
|
|
13-Mar-2018 |
07:24:17 |
87 |
16.98 |
XAMS |
667772 |
|
|
13-Mar-2018 |
07:24:17 |
213 |
16.98 |
XAMS |
667770 |
|
|
13-Mar-2018 |
07:24:17 |
309 |
16.98 |
XAMS |
667768 |
|
|
13-Mar-2018 |
07:19:47 |
697 |
16.97 |
XAMS |
660701 |
|
|
13-Mar-2018 |
07:17:39 |
205 |
16.965 |
XAMS |
657754 |
|
|
13-Mar-2018 |
07:17:39 |
394 |
16.965 |
XAMS |
657752 |
|
|
13-Mar-2018 |
07:17:26 |
656 |
16.97 |
XAMS |
657409 |
|
|
13-Mar-2018 |
07:16:35 |
657 |
16.975 |
XAMS |
656019 |
|
|
13-Mar-2018 |
07:12:51 |
593 |
16.96 |
XAMS |
650496 |
|
|
13-Mar-2018 |
07:08:12 |
632 |
16.98 |
XAMS |
640917 |
|
|
13-Mar-2018 |
07:07:27 |
590 |
16.985 |
XAMS |
639420 |
|
|
13-Mar-2018 |
07:04:01 |
60 |
17.005 |
XAMS |
632265 |
|
|
13-Mar-2018 |
07:04:01 |
555 |
17.005 |
XAMS |
632263 |
|
|
13-Mar-2018 |
07:03:56 |
274 |
17.01 |
XAMS |
632055 |
|
|
13-Mar-2018 |
07:03:56 |
298 |
17.01 |
XAMS |
632053 |
|
|
13-Mar-2018 |
07:03:56 |
102 |
17.01 |
XAMS |
632051 |
This information is provided by RNS
Latest directors dealings
- 4 hours ago Judges Scientific
- 6 hours ago Mitie Group
- 6 hours ago NCC Group
- 6 hours ago Worldwide Healthcare Trust
- 7 hours ago JpMorgan China Growth & Income