Transaction in Own Shares
14 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 203,066 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1493.6960 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,042,654 ordinary shares in treasury, and has 1,056,858,857 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 6,964,868 shares.
RELX NV announces that today it purchased through UBS Limited 180,802 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7529 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,766,365 ordinary shares in treasury, and has 941,397,536 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,203,265 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: |
14 March 2018 |
|
Number of ordinary shares purchased: |
203,066 |
|
Volume weighted average price paid per share (p): |
1493.6960 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
14-Mar-2018 |
15:28:03 |
683 |
1493.00 |
XLON |
1458296 |
|
|
14-Mar-2018 |
15:28:03 |
292 |
1493.00 |
XLON |
1458292 |
|
|
14-Mar-2018 |
15:28:03 |
292 |
1493.00 |
XLON |
1458294 |
|
|
14-Mar-2018 |
15:28:03 |
750 |
1493.00 |
XLON |
1458290 |
|
|
14-Mar-2018 |
15:28:03 |
306 |
1493.00 |
XLON |
1458288 |
|
|
14-Mar-2018 |
15:28:03 |
636 |
1492.50 |
XLON |
1458286 |
|
|
14-Mar-2018 |
15:27:15 |
178 |
1492.00 |
XLON |
1455852 |
|
|
14-Mar-2018 |
15:27:15 |
266 |
1492.00 |
XLON |
1455850 |
|
|
14-Mar-2018 |
15:27:15 |
228 |
1492.00 |
XLON |
1455848 |
|
|
14-Mar-2018 |
15:25:51 |
766 |
1491.50 |
XLON |
1452017 |
|
|
14-Mar-2018 |
15:25:21 |
711 |
1492.00 |
XLON |
1450490 |
|
|
14-Mar-2018 |
15:24:23 |
639 |
1493.00 |
XLON |
1447127 |
|
|
14-Mar-2018 |
15:23:58 |
660 |
1493.50 |
XLON |
1445555 |
|
|
14-Mar-2018 |
15:22:52 |
661 |
1492.50 |
XLON |
1442391 |
|
|
14-Mar-2018 |
15:22:20 |
735 |
1493.50 |
XLON |
1440785 |
|
|
14-Mar-2018 |
15:21:22 |
749 |
1492.50 |
XLON |
1437383 |
|
|
14-Mar-2018 |
15:21:22 |
669 |
1492.50 |
XLON |
1437381 |
|
|
14-Mar-2018 |
15:21:22 |
40 |
1492.50 |
XLON |
1437379 |
|
|
14-Mar-2018 |
15:21:08 |
639 |
1492.50 |
XLON |
1436779 |
|
|
14-Mar-2018 |
15:20:30 |
371 |
1493.00 |
XLON |
1434840 |
|
|
14-Mar-2018 |
15:20:30 |
298 |
1493.00 |
XLON |
1434838 |
|
|
14-Mar-2018 |
15:19:36 |
645 |
1492.00 |
XLON |
1431787 |
|
|
14-Mar-2018 |
15:16:44 |
9 |
1489.50 |
XLON |
1422462 |
|
|
14-Mar-2018 |
15:16:44 |
492 |
1489.50 |
XLON |
1422460 |
|
|
14-Mar-2018 |
15:16:44 |
726 |
1489.50 |
XLON |
1422458 |
|
|
14-Mar-2018 |
15:16:44 |
163 |
1489.50 |
XLON |
1422456 |
|
|
14-Mar-2018 |
15:14:01 |
620 |
1487.50 |
XLON |
1414230 |
|
|
14-Mar-2018 |
15:13:07 |
706 |
1487.00 |
XLON |
1412023 |
|
|
14-Mar-2018 |
15:12:30 |
167 |
1487.50 |
XLON |
1410267 |
|
|
14-Mar-2018 |
15:12:17 |
488 |
1487.50 |
XLON |
1409719 |
|
|
14-Mar-2018 |
15:10:25 |
625 |
1487.50 |
XLON |
1404734 |
|
|
14-Mar-2018 |
15:09:36 |
684 |
1488.00 |
XLON |
1402015 |
|
|
14-Mar-2018 |
15:08:49 |
344 |
1488.00 |
XLON |
1399682 |
|
|
14-Mar-2018 |
15:08:49 |
200 |
1488.00 |
XLON |
1399680 |
|
|
14-Mar-2018 |
15:08:38 |
100 |
1488.00 |
XLON |
1399260 |
|
|
14-Mar-2018 |
15:07:46 |
157 |
1489.00 |
XLON |
1396911 |
|
|
14-Mar-2018 |
15:07:45 |
100 |
1489.00 |
XLON |
1396887 |
|
|
14-Mar-2018 |
15:07:40 |
432 |
1489.00 |
XLON |
1396769 |
|
|
14-Mar-2018 |
15:06:24 |
599 |
1489.50 |
XLON |
1393579 |
|
|
14-Mar-2018 |
15:05:58 |
76 |
1489.50 |
XLON |
1392418 |
|
|
14-Mar-2018 |
15:05:58 |
32 |
1489.50 |
XLON |
1392403 |
|
|
14-Mar-2018 |
15:05:07 |
753 |
1489.50 |
XLON |
1390406 |
|
|
14-Mar-2018 |
15:03:25 |
639 |
1489.50 |
XLON |
1385274 |
|
|
14-Mar-2018 |
15:03:25 |
701 |
1489.50 |
XLON |
1385232 |
|
|
14-Mar-2018 |
15:01:17 |
731 |
1490.50 |
XLON |
1380865 |
|
|
14-Mar-2018 |
15:00:27 |
144 |
1491.50 |
XLON |
1378879 |
|
|
14-Mar-2018 |
15:00:27 |
626 |
1491.50 |
XLON |
1378877 |
|
|
14-Mar-2018 |
14:58:40 |
675 |
1491.00 |
XLON |
1372917 |
|
|
14-Mar-2018 |
14:58:05 |
326 |
1492.00 |
XLON |
1371862 |
|
|
14-Mar-2018 |
14:58:05 |
393 |
1492.00 |
XLON |
1371864 |
|
|
14-Mar-2018 |
14:57:34 |
501 |
1492.00 |
XLON |
1370362 |
|
|
14-Mar-2018 |
14:57:34 |
283 |
1492.00 |
XLON |
1370364 |
|
|
14-Mar-2018 |
14:56:43 |
810 |
1492.00 |
XLON |
1368962 |
|
|
14-Mar-2018 |
14:56:02 |
918 |
1492.00 |
XLON |
1367592 |
|
|
14-Mar-2018 |
14:54:31 |
1,351 |
1492.00 |
XLON |
1364568 |
|
|
14-Mar-2018 |
14:49:49 |
815 |
1489.00 |
XLON |
1354634 |
|
|
14-Mar-2018 |
14:49:39 |
656 |
1489.50 |
XLON |
1354203 |
|
|
14-Mar-2018 |
14:47:39 |
4 |
1489.50 |
XLON |
1350400 |
|
|
14-Mar-2018 |
14:47:39 |
748 |
1489.50 |
XLON |
1350398 |
|
|
14-Mar-2018 |
14:45:29 |
630 |
1489.50 |
XLON |
1346102 |
|
|
14-Mar-2018 |
14:43:37 |
591 |
1489.00 |
XLON |
1342283 |
|
|
14-Mar-2018 |
14:43:37 |
63 |
1489.00 |
XLON |
1342285 |
|
|
14-Mar-2018 |
14:43:19 |
653 |
1489.50 |
XLON |
1341664 |
|
|
14-Mar-2018 |
14:41:16 |
680 |
1489.00 |
XLON |
1337605 |
|
|
14-Mar-2018 |
14:41:16 |
425 |
1489.00 |
XLON |
1337601 |
|
|
14-Mar-2018 |
14:41:16 |
286 |
1489.00 |
XLON |
1337599 |
|
|
14-Mar-2018 |
14:38:36 |
620 |
1488.50 |
XLON |
1329867 |
|
|
14-Mar-2018 |
14:37:04 |
728 |
1490.00 |
XLON |
1324911 |
|
|
14-Mar-2018 |
14:36:11 |
716 |
1491.50 |
XLON |
1322531 |
|
|
14-Mar-2018 |
14:35:32 |
203 |
1492.00 |
XLON |
1320172 |
|
|
14-Mar-2018 |
14:35:32 |
550 |
1492.00 |
XLON |
1320170 |
|
|
14-Mar-2018 |
14:34:13 |
740 |
1492.50 |
XLON |
1316420 |
|
|
14-Mar-2018 |
14:31:47 |
715 |
1492.50 |
XLON |
1311137 |
|
|
14-Mar-2018 |
14:31:47 |
405 |
1493.00 |
XLON |
1311135 |
|
|
14-Mar-2018 |
14:31:44 |
306 |
1493.00 |
XLON |
1311044 |
|
|
14-Mar-2018 |
14:29:21 |
29 |
1491.50 |
XLON |
1305332 |
|
|
14-Mar-2018 |
14:29:21 |
707 |
1491.50 |
XLON |
1305330 |
|
|
14-Mar-2018 |
14:29:21 |
43 |
1491.50 |
XLON |
1305321 |
|
|
14-Mar-2018 |
14:29:21 |
948 |
1491.50 |
XLON |
1305319 |
|
|
14-Mar-2018 |
14:29:21 |
730 |
1491.50 |
XLON |
1305317 |
|
|
14-Mar-2018 |
14:29:21 |
220 |
1491.50 |
XLON |
1305315 |
|
|
14-Mar-2018 |
14:29:21 |
810 |
1491.50 |
XLON |
1305313 |
|
|
14-Mar-2018 |
14:26:35 |
112 |
1491.00 |
XLON |
1298598 |
|
|
14-Mar-2018 |
14:26:35 |
684 |
1491.00 |
XLON |
1298592 |
|
|
14-Mar-2018 |
14:26:35 |
485 |
1491.00 |
XLON |
1298594 |
|
|
14-Mar-2018 |
14:26:35 |
542 |
1491.00 |
XLON |
1298596 |
|
|
14-Mar-2018 |
14:24:00 |
2,186 |
1490.50 |
XLON |
1290339 |
|
|
14-Mar-2018 |
14:15:29 |
422 |
1486.50 |
XLON |
1269143 |
|
|
14-Mar-2018 |
14:15:29 |
300 |
1486.50 |
XLON |
1269141 |
|
|
14-Mar-2018 |
14:15:06 |
689 |
1487.00 |
XLON |
1268058 |
|
|
14-Mar-2018 |
14:14:42 |
848 |
1487.50 |
XLON |
1266972 |
|
|
14-Mar-2018 |
14:14:19 |
869 |
1488.00 |
XLON |
1265962 |
|
|
14-Mar-2018 |
14:12:59 |
715 |
1488.50 |
XLON |
1261986 |
|
|
14-Mar-2018 |
14:10:39 |
776 |
1488.50 |
XLON |
1256481 |
|
|
14-Mar-2018 |
14:09:40 |
758 |
1489.00 |
XLON |
1254080 |
|
|
14-Mar-2018 |
14:08:01 |
777 |
1488.00 |
XLON |
1250070 |
|
|
14-Mar-2018 |
14:08:01 |
801 |
1488.00 |
XLON |
1250055 |
|
|
14-Mar-2018 |
14:04:24 |
696 |
1487.50 |
XLON |
1240927 |
|
|
14-Mar-2018 |
14:01:18 |
23 |
1489.00 |
XLON |
1232343 |
|
|
14-Mar-2018 |
14:01:18 |
716 |
1489.00 |
XLON |
1232345 |
|
|
14-Mar-2018 |
14:01:18 |
777 |
1489.00 |
XLON |
1232336 |
|
|
14-Mar-2018 |
14:01:18 |
702 |
1489.00 |
XLON |
1232326 |
|
|
14-Mar-2018 |
13:57:28 |
46 |
1489.50 |
XLON |
1220003 |
|
|
14-Mar-2018 |
13:57:28 |
581 |
1489.50 |
XLON |
1219999 |
|
|
14-Mar-2018 |
13:57:28 |
319 |
1489.50 |
XLON |
1219996 |
|
|
14-Mar-2018 |
13:57:28 |
386 |
1489.50 |
XLON |
1219994 |
|
|
14-Mar-2018 |
13:56:08 |
168 |
1489.00 |
XLON |
1216393 |
|
|
14-Mar-2018 |
13:56:08 |
178 |
1489.00 |
XLON |
1216391 |
|
|
14-Mar-2018 |
13:56:08 |
172 |
1489.00 |
XLON |
1216389 |
|
|
14-Mar-2018 |
13:54:44 |
745 |
1490.00 |
XLON |
1212369 |
|
|
14-Mar-2018 |
13:53:55 |
684 |
1491.50 |
XLON |
1209597 |
|
|
14-Mar-2018 |
13:52:29 |
733 |
1491.50 |
XLON |
1206314 |
|
|
14-Mar-2018 |
13:51:10 |
291 |
1491.50 |
XLON |
1203228 |
|
|
14-Mar-2018 |
13:50:45 |
469 |
1491.50 |
XLON |
1202080 |
|
|
14-Mar-2018 |
13:50:41 |
532 |
1492.00 |
XLON |
1201716 |
|
|
14-Mar-2018 |
13:50:41 |
239 |
1492.00 |
XLON |
1201714 |
|
|
14-Mar-2018 |
13:50:41 |
1,057 |
1492.00 |
XLON |
1201710 |
|
|
14-Mar-2018 |
13:50:13 |
986 |
1492.50 |
XLON |
1200639 |
|
|
14-Mar-2018 |
13:50:13 |
639 |
1492.50 |
XLON |
1200637 |
|
|
14-Mar-2018 |
13:47:36 |
388 |
1491.50 |
XLON |
1194711 |
|
|
14-Mar-2018 |
13:46:02 |
745 |
1492.00 |
XLON |
1190845 |
|
|
14-Mar-2018 |
13:43:31 |
845 |
1491.50 |
XLON |
1184816 |
|
|
14-Mar-2018 |
13:43:31 |
68 |
1491.50 |
XLON |
1184818 |
|
|
14-Mar-2018 |
13:42:45 |
851 |
1492.00 |
XLON |
1182520 |
|
|
14-Mar-2018 |
13:41:47 |
157 |
1492.00 |
XLON |
1180247 |
|
|
14-Mar-2018 |
13:41:47 |
488 |
1492.00 |
XLON |
1180245 |
|
|
14-Mar-2018 |
13:38:37 |
428 |
1489.00 |
XLON |
1171635 |
|
|
14-Mar-2018 |
13:38:37 |
232 |
1489.00 |
XLON |
1171633 |
|
|
14-Mar-2018 |
13:37:59 |
696 |
1489.00 |
XLON |
1170003 |
|
|
14-Mar-2018 |
13:37:59 |
547 |
1489.00 |
XLON |
1170001 |
|
|
14-Mar-2018 |
13:37:50 |
100 |
1489.00 |
XLON |
1169478 |
|
|
14-Mar-2018 |
13:37:10 |
100 |
1489.00 |
XLON |
1167680 |
|
|
14-Mar-2018 |
13:36:13 |
100 |
1489.00 |
XLON |
1165057 |
|
|
14-Mar-2018 |
13:35:48 |
60 |
1489.50 |
XLON |
1163724 |
|
|
14-Mar-2018 |
13:35:48 |
599 |
1489.50 |
XLON |
1163726 |
|
|
14-Mar-2018 |
13:35:00 |
643 |
1489.00 |
XLON |
1161357 |
|
|
14-Mar-2018 |
13:32:48 |
760 |
1489.00 |
XLON |
1156172 |
|
|
14-Mar-2018 |
13:32:02 |
507 |
1489.50 |
XLON |
1154455 |
|
|
14-Mar-2018 |
13:32:02 |
191 |
1489.50 |
XLON |
1154453 |
|
|
14-Mar-2018 |
13:32:02 |
55 |
1489.50 |
XLON |
1154451 |
|
|
14-Mar-2018 |
13:30:12 |
637 |
1489.50 |
XLON |
1148967 |
|
|
14-Mar-2018 |
13:28:08 |
296 |
1489.00 |
XLON |
1143748 |
|
|
14-Mar-2018 |
13:28:08 |
200 |
1489.00 |
XLON |
1143746 |
|
|
14-Mar-2018 |
13:28:08 |
200 |
1489.00 |
XLON |
1143744 |
|
|
14-Mar-2018 |
13:27:28 |
203 |
1489.50 |
XLON |
1142247 |
|
|
14-Mar-2018 |
13:27:28 |
37 |
1489.50 |
XLON |
1142249 |
|
|
14-Mar-2018 |
13:27:28 |
419 |
1489.50 |
XLON |
1142245 |
|
|
14-Mar-2018 |
13:25:13 |
706 |
1489.50 |
XLON |
1136417 |
|
|
14-Mar-2018 |
13:24:03 |
737 |
1490.00 |
XLON |
1133444 |
|
|
14-Mar-2018 |
13:23:57 |
720 |
1490.50 |
XLON |
1133116 |
|
|
14-Mar-2018 |
13:23:57 |
111 |
1490.50 |
XLON |
1133114 |
|
|
14-Mar-2018 |
13:23:14 |
698 |
1491.00 |
XLON |
1131336 |
|
|
14-Mar-2018 |
13:18:27 |
650 |
1490.00 |
XLON |
1118668 |
|
|
14-Mar-2018 |
13:18:07 |
765 |
1490.50 |
XLON |
1117959 |
|
|
14-Mar-2018 |
13:16:05 |
675 |
1491.50 |
XLON |
1112522 |
|
|
14-Mar-2018 |
13:15:12 |
722 |
1492.00 |
XLON |
1110427 |
|
|
14-Mar-2018 |
13:13:32 |
734 |
1492.50 |
XLON |
1105596 |
|
|
14-Mar-2018 |
13:11:34 |
719 |
1494.00 |
XLON |
1101178 |
|
|
14-Mar-2018 |
13:10:13 |
630 |
1494.00 |
XLON |
1098277 |
|
|
14-Mar-2018 |
13:09:35 |
123 |
1495.00 |
XLON |
1096801 |
|
|
14-Mar-2018 |
13:09:35 |
521 |
1495.00 |
XLON |
1096799 |
|
|
14-Mar-2018 |
13:09:35 |
161 |
1495.00 |
XLON |
1096797 |
|
|
14-Mar-2018 |
13:09:35 |
26 |
1495.00 |
XLON |
1096795 |
|
|
14-Mar-2018 |
13:09:35 |
123 |
1495.00 |
XLON |
1096793 |
|
|
14-Mar-2018 |
13:09:29 |
100 |
1495.00 |
XLON |
1096482 |
|
|
14-Mar-2018 |
13:09:29 |
100 |
1495.00 |
XLON |
1096480 |
|
|
14-Mar-2018 |
13:09:20 |
331 |
1495.00 |
XLON |
1095985 |
|
|
14-Mar-2018 |
13:09:12 |
711 |
1495.50 |
XLON |
1095662 |
|
|
14-Mar-2018 |
13:08:06 |
693 |
1495.50 |
XLON |
1093297 |
|
|
14-Mar-2018 |
13:03:16 |
648 |
1495.00 |
XLON |
1082362 |
|
|
14-Mar-2018 |
13:02:50 |
761 |
1495.00 |
XLON |
1081290 |
|
|
14-Mar-2018 |
13:00:48 |
23 |
1494.50 |
XLON |
1076402 |
|
|
14-Mar-2018 |
13:00:19 |
657 |
1494.50 |
XLON |
1075559 |
|
|
14-Mar-2018 |
12:59:21 |
567 |
1495.00 |
XLON |
1072846 |
|
|
14-Mar-2018 |
12:59:20 |
181 |
1495.00 |
XLON |
1072735 |
|
|
14-Mar-2018 |
12:59:20 |
219 |
1495.00 |
XLON |
1072733 |
|
|
14-Mar-2018 |
12:58:37 |
671 |
1495.00 |
XLON |
1071220 |
|
|
14-Mar-2018 |
12:57:59 |
647 |
1495.50 |
XLON |
1069792 |
|
|
14-Mar-2018 |
12:57:59 |
715 |
1495.50 |
XLON |
1069790 |
|
|
14-Mar-2018 |
12:54:00 |
751 |
1495.50 |
XLON |
1060169 |
|
|
14-Mar-2018 |
12:48:21 |
644 |
1496.00 |
XLON |
1046875 |
|
|
14-Mar-2018 |
12:47:49 |
662 |
1496.50 |
XLON |
1045804 |
|
|
14-Mar-2018 |
12:47:49 |
722 |
1496.50 |
XLON |
1045788 |
|
|
14-Mar-2018 |
12:43:22 |
652 |
1497.00 |
XLON |
1036335 |
|
|
14-Mar-2018 |
12:43:15 |
719 |
1497.50 |
XLON |
1036084 |
|
|
14-Mar-2018 |
12:40:43 |
55 |
1498.00 |
XLON |
1030811 |
|
|
14-Mar-2018 |
12:40:31 |
700 |
1498.00 |
XLON |
1030441 |
|
|
14-Mar-2018 |
12:38:52 |
619 |
1498.00 |
XLON |
1027034 |
|
|
14-Mar-2018 |
12:37:30 |
104 |
1498.00 |
XLON |
1024530 |
|
|
14-Mar-2018 |
12:35:35 |
630 |
1498.50 |
XLON |
1020324 |
|
|
14-Mar-2018 |
12:34:35 |
684 |
1499.00 |
XLON |
1017971 |
|
|
14-Mar-2018 |
12:34:35 |
14 |
1499.00 |
XLON |
1017969 |
|
|
14-Mar-2018 |
12:33:44 |
262 |
1500.00 |
XLON |
1015955 |
|
|
14-Mar-2018 |
12:33:44 |
282 |
1500.00 |
XLON |
1015959 |
|
|
14-Mar-2018 |
12:33:44 |
191 |
1500.00 |
XLON |
1015957 |
|
|
14-Mar-2018 |
12:33:44 |
98 |
1500.00 |
XLON |
1015943 |
|
|
14-Mar-2018 |
12:33:44 |
750 |
1500.00 |
XLON |
1015941 |
|
|
14-Mar-2018 |
12:33:44 |
678 |
1500.00 |
XLON |
1015939 |
|
|
14-Mar-2018 |
12:31:05 |
377 |
1500.00 |
XLON |
1009588 |
|
|
14-Mar-2018 |
12:31:05 |
251 |
1500.00 |
XLON |
1009586 |
|
|
14-Mar-2018 |
12:28:58 |
769 |
1499.50 |
XLON |
1002748 |
|
|
14-Mar-2018 |
12:27:39 |
718 |
1500.00 |
XLON |
1000274 |
|
|
14-Mar-2018 |
12:25:47 |
37 |
1500.00 |
XLON |
997326 |
|
|
14-Mar-2018 |
12:25:47 |
500 |
1500.00 |
XLON |
997324 |
|
|
14-Mar-2018 |
12:25:47 |
185 |
1500.00 |
XLON |
997322 |
|
|
14-Mar-2018 |
12:22:07 |
111 |
1501.00 |
XLON |
992408 |
|
|
14-Mar-2018 |
12:22:07 |
631 |
1501.00 |
XLON |
992406 |
|
|
14-Mar-2018 |
12:21:00 |
612 |
1501.00 |
XLON |
990905 |
|
|
14-Mar-2018 |
12:21:00 |
108 |
1501.00 |
XLON |
990903 |
|
|
14-Mar-2018 |
12:20:54 |
871 |
1501.50 |
XLON |
990759 |
|
|
14-Mar-2018 |
12:20:54 |
100 |
1501.50 |
XLON |
990757 |
|
|
14-Mar-2018 |
12:20:06 |
766 |
1502.00 |
XLON |
989574 |
|
|
14-Mar-2018 |
12:16:51 |
156 |
1499.50 |
XLON |
985429 |
|
|
14-Mar-2018 |
12:16:51 |
623 |
1499.50 |
XLON |
985427 |
|
|
14-Mar-2018 |
12:16:51 |
478 |
1499.50 |
XLON |
985425 |
|
|
14-Mar-2018 |
12:15:49 |
1,498 |
1499.00 |
XLON |
983437 |
|
|
14-Mar-2018 |
12:06:17 |
67 |
1497.50 |
XLON |
971155 |
|
|
14-Mar-2018 |
12:06:17 |
312 |
1497.50 |
XLON |
971153 |
|
|
14-Mar-2018 |
12:06:17 |
316 |
1497.50 |
XLON |
971151 |
|
|
14-Mar-2018 |
11:58:21 |
753 |
1496.00 |
XLON |
960955 |
|
|
14-Mar-2018 |
11:57:57 |
159 |
1496.50 |
XLON |
960514 |
|
|
14-Mar-2018 |
11:57:57 |
519 |
1496.50 |
XLON |
960512 |
|
|
14-Mar-2018 |
11:54:18 |
57 |
1496.50 |
XLON |
956317 |
|
|
14-Mar-2018 |
11:54:18 |
600 |
1496.50 |
XLON |
956315 |
|
|
14-Mar-2018 |
11:52:43 |
119 |
1496.50 |
XLON |
954059 |
|
|
14-Mar-2018 |
11:52:43 |
550 |
1496.50 |
XLON |
954057 |
|
|
14-Mar-2018 |
11:52:43 |
727 |
1496.50 |
XLON |
954054 |
|
|
14-Mar-2018 |
11:51:06 |
217 |
1496.50 |
XLON |
952281 |
|
|
14-Mar-2018 |
11:51:06 |
358 |
1496.50 |
XLON |
952279 |
|
|
14-Mar-2018 |
11:51:06 |
100 |
1496.50 |
XLON |
952283 |
|
|
14-Mar-2018 |
11:47:46 |
743 |
1495.50 |
XLON |
948029 |
|
|
14-Mar-2018 |
11:42:33 |
759 |
1495.00 |
XLON |
941326 |
|
|
14-Mar-2018 |
11:40:21 |
700 |
1495.00 |
XLON |
939166 |
|
|
14-Mar-2018 |
11:36:19 |
697 |
1494.00 |
XLON |
935301 |
|
|
14-Mar-2018 |
11:34:33 |
687 |
1494.00 |
XLON |
933440 |
|
|
14-Mar-2018 |
11:34:33 |
632 |
1494.00 |
XLON |
933431 |
|
|
14-Mar-2018 |
11:30:52 |
57 |
1492.50 |
XLON |
929475 |
|
|
14-Mar-2018 |
11:29:59 |
550 |
1493.00 |
XLON |
927831 |
|
|
14-Mar-2018 |
11:29:59 |
190 |
1493.00 |
XLON |
927829 |
|
|
14-Mar-2018 |
11:29:03 |
145 |
1492.50 |
XLON |
926183 |
|
|
14-Mar-2018 |
11:24:59 |
650 |
1493.00 |
XLON |
921907 |
|
|
14-Mar-2018 |
11:24:59 |
26 |
1493.00 |
XLON |
921909 |
|
|
14-Mar-2018 |
11:24:59 |
658 |
1493.00 |
XLON |
921898 |
|
|
14-Mar-2018 |
11:21:56 |
744 |
1493.50 |
XLON |
918748 |
|
|
14-Mar-2018 |
11:19:18 |
173 |
1493.50 |
XLON |
916101 |
|
|
14-Mar-2018 |
11:19:18 |
25 |
1493.50 |
XLON |
916099 |
|
|
14-Mar-2018 |
11:19:18 |
548 |
1493.50 |
XLON |
916097 |
|
|
14-Mar-2018 |
11:15:31 |
755 |
1493.50 |
XLON |
912077 |
|
|
14-Mar-2018 |
11:15:30 |
64 |
1494.50 |
XLON |
912066 |
|
|
14-Mar-2018 |
11:15:30 |
650 |
1494.50 |
XLON |
912064 |
|
|
14-Mar-2018 |
11:15:30 |
317 |
1494.50 |
XLON |
912060 |
|
|
14-Mar-2018 |
11:15:30 |
339 |
1494.50 |
XLON |
912058 |
|
|
14-Mar-2018 |
11:12:51 |
684 |
1493.50 |
XLON |
909199 |
|
|
14-Mar-2018 |
11:11:40 |
828 |
1492.50 |
XLON |
908120 |
|
|
14-Mar-2018 |
11:11:23 |
887 |
1493.00 |
XLON |
907907 |
|
|
14-Mar-2018 |
11:10:20 |
843 |
1493.00 |
XLON |
907044 |
|
|
14-Mar-2018 |
11:05:27 |
642 |
1492.50 |
XLON |
902802 |
|
|
14-Mar-2018 |
11:05:27 |
991 |
1492.50 |
XLON |
902800 |
|
|
14-Mar-2018 |
11:03:13 |
634 |
1492.00 |
XLON |
900465 |
|
|
14-Mar-2018 |
11:03:13 |
640 |
1492.00 |
XLON |
900463 |
|
|
14-Mar-2018 |
10:58:46 |
224 |
1492.00 |
XLON |
895567 |
|
|
14-Mar-2018 |
10:57:22 |
731 |
1492.00 |
XLON |
894207 |
|
|
14-Mar-2018 |
10:57:22 |
472 |
1492.00 |
XLON |
894205 |
|
|
14-Mar-2018 |
10:57:22 |
182 |
1492.00 |
XLON |
894203 |
|
|
14-Mar-2018 |
10:47:21 |
588 |
1494.00 |
XLON |
884862 |
|
|
14-Mar-2018 |
10:47:21 |
167 |
1494.00 |
XLON |
884860 |
|
|
14-Mar-2018 |
10:46:55 |
652 |
1495.00 |
XLON |
884401 |
|
|
14-Mar-2018 |
10:45:08 |
741 |
1495.50 |
XLON |
882855 |
|
|
14-Mar-2018 |
10:45:08 |
931 |
1495.50 |
XLON |
882853 |
|
|
14-Mar-2018 |
10:45:08 |
110 |
1495.50 |
XLON |
882851 |
|
|
14-Mar-2018 |
10:44:44 |
1,335 |
1496.00 |
XLON |
882494 |
|
|
14-Mar-2018 |
10:42:10 |
1,476 |
1496.50 |
XLON |
880148 |
|
|
14-Mar-2018 |
10:27:44 |
757 |
1493.50 |
XLON |
866647 |
|
|
14-Mar-2018 |
10:25:09 |
619 |
1495.00 |
XLON |
863967 |
|
|
14-Mar-2018 |
10:20:36 |
636 |
1495.50 |
XLON |
860135 |
|
|
14-Mar-2018 |
10:20:05 |
757 |
1496.00 |
XLON |
859551 |
|
|
14-Mar-2018 |
10:17:22 |
630 |
1496.50 |
XLON |
857041 |
|
|
14-Mar-2018 |
10:17:01 |
731 |
1496.50 |
XLON |
856552 |
|
|
14-Mar-2018 |
10:15:36 |
934 |
1497.00 |
XLON |
855317 |
|
|
14-Mar-2018 |
10:15:18 |
586 |
1497.50 |
XLON |
855084 |
|
|
14-Mar-2018 |
10:15:18 |
172 |
1497.50 |
XLON |
855082 |
|
|
14-Mar-2018 |
10:11:37 |
733 |
1497.50 |
XLON |
851384 |
|
|
14-Mar-2018 |
10:07:46 |
744 |
1497.00 |
XLON |
848032 |
|
|
14-Mar-2018 |
10:07:45 |
781 |
1497.50 |
XLON |
848008 |
|
|
14-Mar-2018 |
09:58:23 |
725 |
1496.00 |
XLON |
838458 |
|
|
14-Mar-2018 |
09:57:44 |
703 |
1496.00 |
XLON |
837891 |
|
|
14-Mar-2018 |
09:53:44 |
738 |
1495.00 |
XLON |
834199 |
|
|
14-Mar-2018 |
09:50:53 |
644 |
1496.00 |
XLON |
831449 |
|
|
14-Mar-2018 |
09:49:59 |
665 |
1496.50 |
XLON |
830411 |
|
|
14-Mar-2018 |
09:47:44 |
755 |
1497.00 |
XLON |
828210 |
|
|
14-Mar-2018 |
09:46:26 |
761 |
1497.50 |
XLON |
827062 |
|
|
14-Mar-2018 |
09:43:23 |
641 |
1496.50 |
XLON |
823798 |
|
|
14-Mar-2018 |
09:37:06 |
689 |
1496.00 |
XLON |
817532 |
|
|
14-Mar-2018 |
09:36:01 |
735 |
1497.00 |
XLON |
816601 |
|
|
14-Mar-2018 |
09:36:01 |
832 |
1497.00 |
XLON |
816595 |
|
|
14-Mar-2018 |
09:35:10 |
752 |
1497.50 |
XLON |
815676 |
|
|
14-Mar-2018 |
09:31:31 |
1,013 |
1497.00 |
XLON |
812351 |
|
|
14-Mar-2018 |
09:31:00 |
889 |
1497.50 |
XLON |
811947 |
|
|
14-Mar-2018 |
09:30:20 |
683 |
1497.50 |
XLON |
811280 |
|
|
14-Mar-2018 |
09:27:32 |
703 |
1497.50 |
XLON |
808654 |
|
|
14-Mar-2018 |
09:25:19 |
756 |
1497.50 |
XLON |
806418 |
|
|
14-Mar-2018 |
09:20:48 |
208 |
1496.50 |
XLON |
801566 |
|
|
14-Mar-2018 |
09:20:48 |
323 |
1496.50 |
XLON |
801568 |
|
|
14-Mar-2018 |
09:20:48 |
112 |
1496.50 |
XLON |
801562 |
|
|
14-Mar-2018 |
09:20:48 |
665 |
1496.50 |
XLON |
801560 |
|
|
14-Mar-2018 |
09:19:41 |
708 |
1497.00 |
XLON |
800459 |
|
|
14-Mar-2018 |
09:18:52 |
540 |
1497.00 |
XLON |
799717 |
|
|
14-Mar-2018 |
09:18:52 |
178 |
1497.00 |
XLON |
799715 |
|
|
14-Mar-2018 |
09:18:39 |
721 |
1497.50 |
XLON |
799556 |
|
|
14-Mar-2018 |
09:14:24 |
722 |
1497.50 |
XLON |
794973 |
|
|
14-Mar-2018 |
09:14:10 |
633 |
1498.00 |
XLON |
794761 |
|
|
14-Mar-2018 |
09:13:09 |
384 |
1499.00 |
XLON |
793473 |
|
|
14-Mar-2018 |
09:13:09 |
360 |
1498.50 |
XLON |
793471 |
|
|
14-Mar-2018 |
09:13:09 |
706 |
1499.00 |
XLON |
793461 |
|
|
14-Mar-2018 |
09:09:01 |
678 |
1499.00 |
XLON |
788861 |
|
|
14-Mar-2018 |
09:06:44 |
97 |
1498.50 |
XLON |
786591 |
|
|
14-Mar-2018 |
09:06:44 |
567 |
1498.50 |
XLON |
786589 |
|
|
14-Mar-2018 |
09:06:44 |
183 |
1498.50 |
XLON |
786587 |
|
|
14-Mar-2018 |
09:06:44 |
600 |
1498.50 |
XLON |
786585 |
|
|
14-Mar-2018 |
09:06:44 |
647 |
1498.50 |
XLON |
786581 |
|
|
14-Mar-2018 |
09:03:47 |
667 |
1497.50 |
XLON |
783756 |
|
|
14-Mar-2018 |
09:01:40 |
709 |
1497.50 |
XLON |
781444 |
|
|
14-Mar-2018 |
09:00:22 |
714 |
1497.50 |
XLON |
780018 |
|
|
14-Mar-2018 |
08:58:49 |
440 |
1497.00 |
XLON |
778084 |
|
|
14-Mar-2018 |
08:58:49 |
329 |
1497.00 |
XLON |
778082 |
|
|
14-Mar-2018 |
08:56:33 |
814 |
1496.50 |
XLON |
775527 |
|
|
14-Mar-2018 |
08:52:02 |
253 |
1496.00 |
XLON |
770273 |
|
|
14-Mar-2018 |
08:51:05 |
802 |
1496.50 |
XLON |
769052 |
|
|
14-Mar-2018 |
08:49:49 |
773 |
1496.50 |
XLON |
767798 |
|
|
14-Mar-2018 |
08:43:35 |
450 |
1495.00 |
XLON |
760909 |
|
|
14-Mar-2018 |
08:43:26 |
782 |
1495.50 |
XLON |
760747 |
|
|
14-Mar-2018 |
08:43:12 |
663 |
1496.00 |
XLON |
760525 |
|
|
14-Mar-2018 |
08:41:35 |
127 |
1495.50 |
XLON |
758288 |
|
|
14-Mar-2018 |
08:41:35 |
642 |
1495.50 |
XLON |
758286 |
|
|
14-Mar-2018 |
08:41:30 |
780 |
1496.00 |
XLON |
758158 |
|
|
14-Mar-2018 |
08:36:51 |
766 |
1494.50 |
XLON |
752215 |
|
|
14-Mar-2018 |
08:36:05 |
728 |
1494.50 |
XLON |
751365 |
|
|
14-Mar-2018 |
08:29:45 |
754 |
1493.50 |
XLON |
743736 |
|
|
14-Mar-2018 |
08:29:45 |
715 |
1493.50 |
XLON |
743725 |
|
|
14-Mar-2018 |
08:26:12 |
651 |
1492.50 |
XLON |
738971 |
|
|
14-Mar-2018 |
08:21:07 |
646 |
1492.50 |
XLON |
731963 |
|
|
14-Mar-2018 |
08:18:27 |
661 |
1492.00 |
XLON |
728104 |
|
|
14-Mar-2018 |
08:18:08 |
684 |
1492.50 |
XLON |
727582 |
|
|
14-Mar-2018 |
08:14:57 |
724 |
1493.00 |
XLON |
723201 |
|
|
14-Mar-2018 |
08:11:33 |
650 |
1490.50 |
XLON |
718890 |
|
|
14-Mar-2018 |
08:10:09 |
628 |
1491.00 |
XLON |
717071 |
|
|
14-Mar-2018 |
08:05:02 |
634 |
1490.50 |
XLON |
710661 |
|
|
14-Mar-2018 |
08:00:46 |
714 |
1490.50 |
XLON |
704081 |
|
|
14-Mar-2018 |
07:56:13 |
421 |
1491.00 |
XLON |
696517 |
|
|
14-Mar-2018 |
07:56:13 |
292 |
1491.00 |
XLON |
696519 |
|
|
14-Mar-2018 |
07:53:18 |
342 |
1493.00 |
XLON |
692176 |
|
|
14-Mar-2018 |
07:53:18 |
124 |
1493.00 |
XLON |
692174 |
|
|
14-Mar-2018 |
07:53:18 |
165 |
1493.00 |
XLON |
692172 |
|
|
14-Mar-2018 |
07:50:46 |
630 |
1493.50 |
XLON |
688686 |
|
|
14-Mar-2018 |
07:50:46 |
714 |
1493.50 |
XLON |
688675 |
|
|
14-Mar-2018 |
07:45:49 |
641 |
1491.50 |
XLON |
679935 |
|
|
14-Mar-2018 |
07:42:50 |
671 |
1493.00 |
XLON |
675422 |
|
|
14-Mar-2018 |
07:41:13 |
648 |
1494.50 |
XLON |
672978 |
|
|
14-Mar-2018 |
07:38:11 |
272 |
1496.50 |
XLON |
668643 |
|
|
14-Mar-2018 |
07:38:10 |
478 |
1496.50 |
XLON |
668631 |
|
|
14-Mar-2018 |
07:38:08 |
740 |
1497.00 |
XLON |
668514 |
|
|
14-Mar-2018 |
07:35:08 |
780 |
1497.50 |
XLON |
664112 |
|
|
14-Mar-2018 |
07:35:08 |
624 |
1497.50 |
XLON |
664110 |
|
|
14-Mar-2018 |
07:32:56 |
758 |
1496.00 |
XLON |
660869 |
|
|
14-Mar-2018 |
07:29:09 |
732 |
1494.00 |
XLON |
654947 |
|
|
14-Mar-2018 |
07:27:10 |
306 |
1494.00 |
XLON |
652031 |
|
|
14-Mar-2018 |
07:27:10 |
300 |
1494.00 |
XLON |
652029 |
|
|
14-Mar-2018 |
07:27:08 |
89 |
1494.00 |
XLON |
651966 |
|
|
14-Mar-2018 |
07:26:12 |
645 |
1494.50 |
XLON |
650723 |
|
|
14-Mar-2018 |
07:26:10 |
575 |
1495.00 |
XLON |
650677 |
|
|
14-Mar-2018 |
07:26:10 |
200 |
1495.00 |
XLON |
650675 |
|
|
14-Mar-2018 |
07:25:43 |
818 |
1496.00 |
XLON |
650072 |
|
|
14-Mar-2018 |
07:25:14 |
983 |
1496.00 |
XLON |
649456 |
|
|
14-Mar-2018 |
07:24:49 |
857 |
1497.00 |
XLON |
648642 |
|
|
14-Mar-2018 |
07:23:09 |
623 |
1497.00 |
XLON |
646026 |
|
|
14-Mar-2018 |
07:22:15 |
723 |
1497.00 |
XLON |
644468 |
|
|
14-Mar-2018 |
07:22:15 |
548 |
1497.00 |
XLON |
644462 |
|
|
14-Mar-2018 |
07:22:15 |
145 |
1497.00 |
XLON |
644460 |
|
|
14-Mar-2018 |
07:19:11 |
600 |
1495.00 |
XLON |
639629 |
|
|
14-Mar-2018 |
07:19:11 |
59 |
1495.00 |
XLON |
639627 |
|
|
14-Mar-2018 |
07:18:25 |
256 |
1495.00 |
XLON |
638646 |
|
|
14-Mar-2018 |
07:17:24 |
475 |
1495.00 |
XLON |
637027 |
|
|
14-Mar-2018 |
07:12:47 |
687 |
1492.50 |
XLON |
630264 |
|
|
14-Mar-2018 |
07:10:51 |
695 |
1490.50 |
XLON |
627400 |
|
|
14-Mar-2018 |
07:07:14 |
719 |
1489.50 |
XLON |
620131 |
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: |
14 March 2018 |
|
Number of ordinary shares purchased: |
180,802 |
|
Volume weighted average price paid per share (€): |
16.7529 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
14-Mar-2018 |
15:28:08 |
410 |
16.76 |
XAMS |
1458523 |
|
|
14-Mar-2018 |
15:28:03 |
400 |
16.755 |
XAMS |
1458315 |
|
|
14-Mar-2018 |
15:28:03 |
917 |
16.755 |
XAMS |
1458317 |
|
|
14-Mar-2018 |
15:28:03 |
7 |
16.755 |
XAMS |
1458309 |
|
|
14-Mar-2018 |
15:28:03 |
400 |
16.755 |
XAMS |
1458305 |
|
|
14-Mar-2018 |
15:26:23 |
573 |
16.74 |
XAMS |
1453605 |
|
|
14-Mar-2018 |
15:25:44 |
635 |
16.74 |
XAMS |
1451685 |
|
|
14-Mar-2018 |
15:25:33 |
17 |
16.74 |
XAMS |
1451056 |
|
|
14-Mar-2018 |
15:24:24 |
162 |
16.76 |
XAMS |
1447205 |
|
|
14-Mar-2018 |
15:24:24 |
422 |
16.76 |
XAMS |
1447203 |
|
|
14-Mar-2018 |
15:23:29 |
604 |
16.755 |
XAMS |
1444305 |
|
|
14-Mar-2018 |
15:23:28 |
618 |
16.755 |
XAMS |
1444271 |
|
|
14-Mar-2018 |
15:22:20 |
586 |
16.755 |
XAMS |
1440789 |
|
|
14-Mar-2018 |
15:22:20 |
23 |
16.755 |
XAMS |
1440787 |
|
|
14-Mar-2018 |
15:21:58 |
590 |
16.755 |
XAMS |
1439190 |
|
|
14-Mar-2018 |
15:21:00 |
572 |
16.74 |
XAMS |
1436328 |
|
|
14-Mar-2018 |
15:19:39 |
577 |
16.735 |
XAMS |
1431894 |
|
|
14-Mar-2018 |
15:19:37 |
672 |
16.735 |
XAMS |
1431811 |
|
|
14-Mar-2018 |
15:17:54 |
573 |
16.715 |
XAMS |
1426143 |
|
|
14-Mar-2018 |
15:17:14 |
580 |
16.71 |
XAMS |
1424010 |
|
|
14-Mar-2018 |
15:17:01 |
650 |
16.71 |
XAMS |
1423203 |
|
|
14-Mar-2018 |
15:16:45 |
927 |
16.71 |
XAMS |
1422487 |
|
|
14-Mar-2018 |
15:14:24 |
675 |
16.675 |
XAMS |
1415309 |
|
|
14-Mar-2018 |
15:14:24 |
626 |
16.675 |
XAMS |
1415307 |
|
|
14-Mar-2018 |
15:10:59 |
650 |
16.675 |
XAMS |
1406536 |
|
|
14-Mar-2018 |
15:09:58 |
598 |
16.675 |
XAMS |
1402852 |
|
|
14-Mar-2018 |
15:07:46 |
627 |
16.69 |
XAMS |
1396929 |
|
|
14-Mar-2018 |
15:07:46 |
621 |
16.69 |
XAMS |
1396913 |
|
|
14-Mar-2018 |
15:05:54 |
598 |
16.7 |
XAMS |
1392280 |
|
|
14-Mar-2018 |
15:05:06 |
410 |
16.7 |
XAMS |
1390366 |
|
|
14-Mar-2018 |
15:05:06 |
219 |
16.7 |
XAMS |
1390359 |
|
|
14-Mar-2018 |
15:03:31 |
587 |
16.69 |
XAMS |
1386010 |
|
|
14-Mar-2018 |
15:02:17 |
549 |
16.705 |
XAMS |
1383029 |
|
|
14-Mar-2018 |
15:02:17 |
20 |
16.705 |
XAMS |
1383027 |
|
|
14-Mar-2018 |
15:00:27 |
151 |
16.715 |
XAMS |
1378884 |
|
|
14-Mar-2018 |
15:00:27 |
500 |
16.715 |
XAMS |
1378882 |
|
|
14-Mar-2018 |
15:00:27 |
487 |
16.715 |
XAMS |
1378875 |
|
|
14-Mar-2018 |
15:00:27 |
173 |
16.715 |
XAMS |
1378873 |
|
|
14-Mar-2018 |
14:58:38 |
455 |
16.705 |
XAMS |
1372801 |
|
|
14-Mar-2018 |
14:58:18 |
117 |
16.705 |
XAMS |
1372273 |
|
|
14-Mar-2018 |
14:58:06 |
664 |
16.71 |
XAMS |
1371880 |
|
|
14-Mar-2018 |
14:57:48 |
800 |
16.715 |
XAMS |
1371063 |
|
|
14-Mar-2018 |
14:56:02 |
673 |
16.71 |
XAMS |
1367596 |
|
|
14-Mar-2018 |
14:56:02 |
667 |
16.71 |
XAMS |
1367594 |
|
|
14-Mar-2018 |
14:54:31 |
553 |
16.71 |
XAMS |
1364566 |
|
|
14-Mar-2018 |
14:54:31 |
555 |
16.71 |
XAMS |
1364564 |
|
|
14-Mar-2018 |
14:49:39 |
428 |
16.685 |
XAMS |
1354207 |
|
|
14-Mar-2018 |
14:49:39 |
219 |
16.685 |
XAMS |
1354205 |
|
|
14-Mar-2018 |
14:49:19 |
591 |
16.69 |
XAMS |
1353602 |
|
|
14-Mar-2018 |
14:47:31 |
607 |
16.69 |
XAMS |
1349909 |
|
|
14-Mar-2018 |
14:45:26 |
630 |
16.695 |
XAMS |
1345939 |
|
|
14-Mar-2018 |
14:43:19 |
182 |
16.695 |
XAMS |
1341681 |
|
|
14-Mar-2018 |
14:43:19 |
400 |
16.695 |
XAMS |
1341679 |
|
|
14-Mar-2018 |
14:43:19 |
635 |
16.7 |
XAMS |
1341637 |
|
|
14-Mar-2018 |
14:41:16 |
374 |
16.685 |
XAMS |
1337594 |
|
|
14-Mar-2018 |
14:41:16 |
198 |
16.685 |
XAMS |
1337579 |
|
|
14-Mar-2018 |
14:39:35 |
251 |
16.675 |
XAMS |
1333032 |
|
|
14-Mar-2018 |
14:39:35 |
400 |
16.675 |
XAMS |
1333030 |
|
|
14-Mar-2018 |
14:39:25 |
324 |
16.68 |
XAMS |
1332723 |
|
|
14-Mar-2018 |
14:39:25 |
22 |
16.68 |
XAMS |
1332721 |
|
|
14-Mar-2018 |
14:39:25 |
21 |
16.68 |
XAMS |
1332719 |
|
|
14-Mar-2018 |
14:39:25 |
84 |
16.68 |
XAMS |
1332717 |
|
|
14-Mar-2018 |
14:39:25 |
109 |
16.68 |
XAMS |
1332715 |
|
|
14-Mar-2018 |
14:37:38 |
577 |
16.69 |
XAMS |
1327042 |
|
|
14-Mar-2018 |
14:36:29 |
378 |
16.7 |
XAMS |
1323431 |
|
|
14-Mar-2018 |
14:36:29 |
274 |
16.7 |
XAMS |
1323433 |
|
|
14-Mar-2018 |
14:35:38 |
280 |
16.71 |
XAMS |
1320379 |
|
|
14-Mar-2018 |
14:35:38 |
400 |
16.71 |
XAMS |
1320377 |
|
|
14-Mar-2018 |
14:34:15 |
667 |
16.72 |
XAMS |
1316677 |
|
|
14-Mar-2018 |
14:33:01 |
250 |
16.725 |
XAMS |
1313785 |
|
|
14-Mar-2018 |
14:33:01 |
400 |
16.725 |
XAMS |
1313783 |
|
|
14-Mar-2018 |
14:32:18 |
605 |
16.73 |
XAMS |
1312403 |
|
|
14-Mar-2018 |
14:31:47 |
680 |
16.735 |
XAMS |
1311131 |
|
|
14-Mar-2018 |
14:29:55 |
551 |
16.72 |
XAMS |
1306900 |
|
|
14-Mar-2018 |
14:29:55 |
382 |
16.72 |
XAMS |
1306898 |
|
|
14-Mar-2018 |
14:29:54 |
251 |
16.72 |
XAMS |
1306847 |
|
|
14-Mar-2018 |
14:29:21 |
602 |
16.72 |
XAMS |
1305311 |
|
|
14-Mar-2018 |
14:29:21 |
870 |
16.72 |
XAMS |
1305309 |
|
|
14-Mar-2018 |
14:25:26 |
624 |
16.71 |
XAMS |
1295956 |
|
|
14-Mar-2018 |
14:24:01 |
813 |
16.695 |
XAMS |
1290460 |
|
|
14-Mar-2018 |
14:23:55 |
598 |
16.7 |
XAMS |
1290061 |
|
|
14-Mar-2018 |
14:20:27 |
267 |
16.68 |
XAMS |
1281880 |
|
|
14-Mar-2018 |
14:20:27 |
400 |
16.68 |
XAMS |
1281878 |
|
|
14-Mar-2018 |
14:20:27 |
677 |
16.68 |
XAMS |
1281876 |
|
|
14-Mar-2018 |
14:18:27 |
656 |
16.68 |
XAMS |
1276572 |
|
|
14-Mar-2018 |
14:16:09 |
205 |
16.67 |
XAMS |
1271043 |
|
|
14-Mar-2018 |
14:16:09 |
400 |
16.67 |
XAMS |
1271041 |
|
|
14-Mar-2018 |
14:14:41 |
672 |
16.68 |
XAMS |
1266859 |
|
|
14-Mar-2018 |
14:13:08 |
274 |
16.69 |
XAMS |
1262580 |
|
|
14-Mar-2018 |
14:13:08 |
400 |
16.69 |
XAMS |
1262578 |
|
|
14-Mar-2018 |
14:12:27 |
660 |
16.69 |
XAMS |
1260698 |
|
|
14-Mar-2018 |
14:11:07 |
361 |
16.695 |
XAMS |
1257776 |
|
|
14-Mar-2018 |
14:11:07 |
245 |
16.695 |
XAMS |
1257778 |
|
|
14-Mar-2018 |
14:10:42 |
382 |
16.695 |
XAMS |
1256966 |
|
|
14-Mar-2018 |
14:10:42 |
296 |
16.695 |
XAMS |
1256964 |
|
|
14-Mar-2018 |
14:10:15 |
693 |
16.7 |
XAMS |
1255509 |
|
|
14-Mar-2018 |
14:09:55 |
758 |
16.7 |
XAMS |
1254677 |
|
|
14-Mar-2018 |
14:05:48 |
276 |
16.675 |
XAMS |
1244566 |
|
|
14-Mar-2018 |
14:05:48 |
304 |
16.675 |
XAMS |
1244564 |
|
|
14-Mar-2018 |
14:04:24 |
646 |
16.685 |
XAMS |
1240862 |
|
|
14-Mar-2018 |
14:02:35 |
561 |
16.68 |
XAMS |
1235891 |
|
|
14-Mar-2018 |
14:02:33 |
204 |
16.685 |
XAMS |
1235704 |
|
|
14-Mar-2018 |
14:02:33 |
400 |
16.685 |
XAMS |
1235702 |
|
|
14-Mar-2018 |
14:01:12 |
78 |
16.7 |
XAMS |
1231994 |
|
|
14-Mar-2018 |
14:01:12 |
44 |
16.7 |
XAMS |
1231998 |
|
|
14-Mar-2018 |
14:01:12 |
26 |
16.7 |
XAMS |
1231996 |
|
|
14-Mar-2018 |
14:01:12 |
363 |
16.7 |
XAMS |
1231990 |
|
|
14-Mar-2018 |
14:01:12 |
133 |
16.7 |
XAMS |
1231992 |
|
|
14-Mar-2018 |
13:59:44 |
483 |
16.685 |
XAMS |
1226723 |
|
|
14-Mar-2018 |
13:59:44 |
94 |
16.685 |
XAMS |
1226721 |
|
|
14-Mar-2018 |
13:58:31 |
609 |
16.695 |
XAMS |
1223675 |
|
|
14-Mar-2018 |
13:57:28 |
41 |
16.7 |
XAMS |
1219927 |
|
|
14-Mar-2018 |
13:57:28 |
310 |
16.7 |
XAMS |
1219925 |
|
|
14-Mar-2018 |
13:57:28 |
310 |
16.7 |
XAMS |
1219923 |
|
|
14-Mar-2018 |
13:57:28 |
584 |
16.7 |
XAMS |
1219889 |
|
|
14-Mar-2018 |
13:54:37 |
645 |
16.71 |
XAMS |
1211983 |
|
|
14-Mar-2018 |
13:54:15 |
605 |
16.72 |
XAMS |
1210947 |
|
|
14-Mar-2018 |
13:53:55 |
591 |
16.725 |
XAMS |
1209599 |
|
|
14-Mar-2018 |
13:52:29 |
623 |
16.725 |
XAMS |
1206312 |
|
|
14-Mar-2018 |
13:50:15 |
584 |
16.735 |
XAMS |
1200715 |
|
|
14-Mar-2018 |
13:49:11 |
603 |
16.74 |
XAMS |
1198116 |
|
|
14-Mar-2018 |
13:48:46 |
654 |
16.74 |
XAMS |
1197105 |
|
|
14-Mar-2018 |
13:48:39 |
562 |
16.745 |
XAMS |
1196834 |
|
|
14-Mar-2018 |
13:47:22 |
541 |
16.73 |
XAMS |
1194112 |
|
|
14-Mar-2018 |
13:47:22 |
7 |
16.73 |
XAMS |
1194110 |
|
|
14-Mar-2018 |
13:46:02 |
275 |
16.735 |
XAMS |
1190843 |
|
|
14-Mar-2018 |
13:46:02 |
367 |
16.735 |
XAMS |
1190841 |
|
|
14-Mar-2018 |
13:45:57 |
555 |
16.74 |
XAMS |
1190493 |
|
|
14-Mar-2018 |
13:42:23 |
231 |
16.74 |
XAMS |
1181669 |
|
|
14-Mar-2018 |
13:42:23 |
400 |
16.74 |
XAMS |
1181667 |
|
|
14-Mar-2018 |
13:41:47 |
325 |
16.74 |
XAMS |
1180243 |
|
|
14-Mar-2018 |
13:41:47 |
272 |
16.74 |
XAMS |
1180235 |
|
|
14-Mar-2018 |
13:41:47 |
90 |
16.745 |
XAMS |
1180230 |
|
|
14-Mar-2018 |
13:41:47 |
519 |
16.745 |
XAMS |
1180228 |
|
|
14-Mar-2018 |
13:39:43 |
263 |
16.73 |
XAMS |
1174855 |
|
|
14-Mar-2018 |
13:39:43 |
400 |
16.73 |
XAMS |
1174853 |
|
|
14-Mar-2018 |
13:37:59 |
146 |
16.71 |
XAMS |
1170009 |
|
|
14-Mar-2018 |
13:37:59 |
291 |
16.71 |
XAMS |
1170007 |
|
|
14-Mar-2018 |
13:37:59 |
146 |
16.71 |
XAMS |
1170005 |
|
|
14-Mar-2018 |
13:37:46 |
679 |
16.715 |
XAMS |
1169372 |
|
|
14-Mar-2018 |
13:36:11 |
514 |
16.71 |
XAMS |
1164925 |
|
|
14-Mar-2018 |
13:36:11 |
41 |
16.71 |
XAMS |
1164923 |
|
|
14-Mar-2018 |
13:35:48 |
618 |
16.715 |
XAMS |
1163722 |
|
|
14-Mar-2018 |
13:33:42 |
460 |
16.7 |
XAMS |
1158408 |
|
|
14-Mar-2018 |
13:33:37 |
98 |
16.7 |
XAMS |
1158215 |
|
|
14-Mar-2018 |
13:32:48 |
622 |
16.705 |
XAMS |
1156170 |
|
|
14-Mar-2018 |
13:32:15 |
360 |
16.71 |
XAMS |
1155137 |
|
|
14-Mar-2018 |
13:32:15 |
313 |
16.71 |
XAMS |
1155135 |
|
|
14-Mar-2018 |
13:30:22 |
12 |
16.715 |
XAMS |
1149547 |
|
|
14-Mar-2018 |
13:30:22 |
665 |
16.715 |
XAMS |
1149545 |
|
|
14-Mar-2018 |
13:30:12 |
678 |
16.72 |
XAMS |
1148969 |
|
|
14-Mar-2018 |
13:27:27 |
33 |
16.705 |
XAMS |
1142204 |
|
|
14-Mar-2018 |
13:27:27 |
619 |
16.705 |
XAMS |
1142202 |
|
|
14-Mar-2018 |
13:25:13 |
637 |
16.705 |
XAMS |
1136413 |
|
|
14-Mar-2018 |
13:24:03 |
616 |
16.715 |
XAMS |
1133360 |
|
|
14-Mar-2018 |
13:23:16 |
477 |
16.725 |
XAMS |
1131492 |
|
|
14-Mar-2018 |
13:23:16 |
178 |
16.725 |
XAMS |
1131494 |
|
|
14-Mar-2018 |
13:22:49 |
576 |
16.73 |
XAMS |
1130245 |
|
|
14-Mar-2018 |
13:21:45 |
640 |
16.735 |
XAMS |
1127915 |
|
|
14-Mar-2018 |
13:19:48 |
145 |
16.72 |
XAMS |
1122290 |
|
|
14-Mar-2018 |
13:19:48 |
174 |
16.72 |
XAMS |
1122288 |
|
|
14-Mar-2018 |
13:19:48 |
342 |
16.72 |
XAMS |
1122286 |
|
|
14-Mar-2018 |
13:17:57 |
549 |
16.73 |
XAMS |
1117274 |
|
|
14-Mar-2018 |
13:16:55 |
608 |
16.735 |
XAMS |
1114932 |
|
|
14-Mar-2018 |
13:16:19 |
248 |
16.74 |
XAMS |
1113159 |
|
|
14-Mar-2018 |
13:16:19 |
400 |
16.74 |
XAMS |
1113157 |
|
|
14-Mar-2018 |
13:14:40 |
165 |
16.75 |
XAMS |
1109071 |
|
|
14-Mar-2018 |
13:14:40 |
88 |
16.75 |
XAMS |
1109069 |
|
|
14-Mar-2018 |
13:14:40 |
400 |
16.75 |
XAMS |
1109067 |
|
|
14-Mar-2018 |
13:13:05 |
400 |
16.765 |
XAMS |
1104662 |
|
|
14-Mar-2018 |
13:13:05 |
153 |
16.765 |
XAMS |
1104666 |
|
|
14-Mar-2018 |
13:11:34 |
648 |
16.78 |
XAMS |
1101131 |
|
|
14-Mar-2018 |
13:09:35 |
170 |
16.79 |
XAMS |
1096791 |
|
|
14-Mar-2018 |
13:09:35 |
461 |
16.79 |
XAMS |
1096789 |
|
|
14-Mar-2018 |
13:09:12 |
664 |
16.795 |
XAMS |
1095664 |
|
|
14-Mar-2018 |
13:08:06 |
615 |
16.795 |
XAMS |
1093300 |
|
|
14-Mar-2018 |
13:07:42 |
719 |
16.8 |
XAMS |
1092350 |
|
|
14-Mar-2018 |
13:06:39 |
737 |
16.8 |
XAMS |
1090136 |
|
|
14-Mar-2018 |
13:06:39 |
89 |
16.8 |
XAMS |
1090134 |
|
|
14-Mar-2018 |
13:05:30 |
838 |
16.805 |
XAMS |
1087709 |
|
|
14-Mar-2018 |
13:03:17 |
667 |
16.8 |
XAMS |
1082371 |
|
|
14-Mar-2018 |
12:58:35 |
20 |
16.805 |
XAMS |
1071091 |
|
|
14-Mar-2018 |
12:58:35 |
400 |
16.805 |
XAMS |
1071089 |
|
|
14-Mar-2018 |
12:58:35 |
255 |
16.805 |
XAMS |
1071087 |
|
|
14-Mar-2018 |
12:57:20 |
622 |
16.805 |
XAMS |
1068263 |
|
|
14-Mar-2018 |
12:56:57 |
641 |
16.81 |
XAMS |
1067138 |
|
|
14-Mar-2018 |
12:55:49 |
624 |
16.8 |
XAMS |
1064216 |
|
|
14-Mar-2018 |
12:55:10 |
711 |
16.795 |
XAMS |
1062717 |
|
|
14-Mar-2018 |
12:54:00 |
656 |
16.8 |
XAMS |
1060172 |
|
|
14-Mar-2018 |
12:51:16 |
568 |
16.785 |
XAMS |
1054158 |
|
|
14-Mar-2018 |
12:48:21 |
5 |
16.8 |
XAMS |
1046879 |
|
|
14-Mar-2018 |
12:48:21 |
603 |
16.8 |
XAMS |
1046877 |
|
|
14-Mar-2018 |
12:47:18 |
39 |
16.81 |
XAMS |
1044717 |
|
|
14-Mar-2018 |
12:47:06 |
609 |
16.81 |
XAMS |
1044304 |
|
|
14-Mar-2018 |
12:45:35 |
662 |
16.81 |
XAMS |
1041275 |
|
|
14-Mar-2018 |
12:44:30 |
621 |
16.815 |
XAMS |
1038644 |
|
|
14-Mar-2018 |
12:43:20 |
639 |
16.815 |
XAMS |
1036290 |
|
|
14-Mar-2018 |
12:40:00 |
464 |
16.825 |
XAMS |
1029370 |
|
|
14-Mar-2018 |
12:40:00 |
183 |
16.825 |
XAMS |
1029368 |
|
|
14-Mar-2018 |
12:38:52 |
581 |
16.82 |
XAMS |
1027036 |
|
|
14-Mar-2018 |
12:37:33 |
676 |
16.825 |
XAMS |
1024600 |
|
|
14-Mar-2018 |
12:34:51 |
553 |
16.82 |
XAMS |
1018460 |
|
|
14-Mar-2018 |
12:33:44 |
183 |
16.83 |
XAMS |
1015971 |
|
|
14-Mar-2018 |
12:33:44 |
430 |
16.83 |
XAMS |
1015969 |
|
|
14-Mar-2018 |
12:32:47 |
598 |
16.83 |
XAMS |
1013933 |
|
|
14-Mar-2018 |
12:32:00 |
558 |
16.83 |
XAMS |
1012244 |
|
|
14-Mar-2018 |
12:31:05 |
567 |
16.825 |
XAMS |
1009563 |
|
|
14-Mar-2018 |
12:31:05 |
1 |
16.825 |
XAMS |
1009565 |
|
|
14-Mar-2018 |
12:31:05 |
641 |
16.83 |
XAMS |
1009528 |
|
|
14-Mar-2018 |
12:28:58 |
548 |
16.815 |
XAMS |
1002750 |
|
|
14-Mar-2018 |
12:26:38 |
554 |
16.82 |
XAMS |
998833 |
|
|
14-Mar-2018 |
12:23:09 |
598 |
16.81 |
XAMS |
993645 |
|
|
14-Mar-2018 |
12:21:02 |
130 |
16.825 |
XAMS |
990976 |
|
|
14-Mar-2018 |
12:21:02 |
262 |
16.825 |
XAMS |
990974 |
|
|
14-Mar-2018 |
12:21:02 |
250 |
16.825 |
XAMS |
990972 |
|
|
14-Mar-2018 |
12:20:19 |
240 |
16.825 |
XAMS |
989989 |
|
|
14-Mar-2018 |
12:20:19 |
380 |
16.825 |
XAMS |
989975 |
|
|
14-Mar-2018 |
12:20:19 |
739 |
16.825 |
XAMS |
989942 |
|
|
14-Mar-2018 |
12:20:06 |
599 |
16.83 |
XAMS |
989576 |
|
|
14-Mar-2018 |
12:16:51 |
620 |
16.805 |
XAMS |
985419 |
|
|
14-Mar-2018 |
12:16:51 |
76 |
16.805 |
XAMS |
985421 |
|
|
14-Mar-2018 |
12:15:49 |
98 |
16.795 |
XAMS |
983445 |
|
|
14-Mar-2018 |
12:15:49 |
206 |
16.795 |
XAMS |
983443 |
|
|
14-Mar-2018 |
12:15:49 |
124 |
16.795 |
XAMS |
983441 |
|
|
14-Mar-2018 |
12:15:49 |
188 |
16.795 |
XAMS |
983439 |
|
|
14-Mar-2018 |
12:15:01 |
367 |
16.795 |
XAMS |
982409 |
|
|
14-Mar-2018 |
12:15:01 |
636 |
16.795 |
XAMS |
982399 |
|
|
14-Mar-2018 |
12:15:01 |
231 |
16.795 |
XAMS |
982397 |
|
|
14-Mar-2018 |
12:15:01 |
400 |
16.795 |
XAMS |
982395 |
|
|
14-Mar-2018 |
12:06:25 |
653 |
16.79 |
XAMS |
971319 |
|
|
14-Mar-2018 |
12:02:50 |
560 |
16.78 |
XAMS |
966910 |
|
|
14-Mar-2018 |
11:57:57 |
641 |
16.785 |
XAMS |
960516 |
|
|
14-Mar-2018 |
11:54:18 |
655 |
16.785 |
XAMS |
956303 |
|
|
14-Mar-2018 |
11:54:18 |
584 |
16.785 |
XAMS |
956291 |
|
|
14-Mar-2018 |
11:47:46 |
640 |
16.775 |
XAMS |
947964 |
|
|
14-Mar-2018 |
11:45:59 |
572 |
16.77 |
XAMS |
944919 |
|
|
14-Mar-2018 |
11:43:36 |
520 |
16.775 |
XAMS |
942266 |
|
|
14-Mar-2018 |
11:43:36 |
73 |
16.775 |
XAMS |
942264 |
|
|
14-Mar-2018 |
11:42:27 |
244 |
16.77 |
XAMS |
941215 |
|
|
14-Mar-2018 |
11:42:27 |
400 |
16.77 |
XAMS |
941213 |
|
|
14-Mar-2018 |
11:40:21 |
560 |
16.765 |
XAMS |
939168 |
|
|
14-Mar-2018 |
11:34:33 |
669 |
16.75 |
XAMS |
933449 |
|
|
14-Mar-2018 |
11:34:33 |
638 |
16.755 |
XAMS |
933433 |
|
|
14-Mar-2018 |
11:29:24 |
171 |
16.74 |
XAMS |
926655 |
|
|
14-Mar-2018 |
11:29:24 |
400 |
16.74 |
XAMS |
926653 |
|
|
14-Mar-2018 |
11:24:59 |
669 |
16.745 |
XAMS |
921936 |
|
|
14-Mar-2018 |
11:21:39 |
12 |
16.75 |
XAMS |
918463 |
|
|
14-Mar-2018 |
11:21:39 |
548 |
16.75 |
XAMS |
918461 |
|
|
14-Mar-2018 |
11:19:18 |
168 |
16.75 |
XAMS |
916044 |
|
|
14-Mar-2018 |
11:19:18 |
400 |
16.75 |
XAMS |
916042 |
|
|
14-Mar-2018 |
11:15:31 |
624 |
16.755 |
XAMS |
912075 |
|
|
14-Mar-2018 |
11:15:30 |
607 |
16.76 |
XAMS |
912062 |
|
|
14-Mar-2018 |
11:12:52 |
583 |
16.755 |
XAMS |
909239 |
|
|
14-Mar-2018 |
11:11:23 |
584 |
16.75 |
XAMS |
907904 |
|
|
14-Mar-2018 |
11:05:27 |
672 |
16.745 |
XAMS |
902804 |
|
|
14-Mar-2018 |
11:02:03 |
642 |
16.74 |
XAMS |
898375 |
|
|
14-Mar-2018 |
11:01:53 |
681 |
16.745 |
XAMS |
898132 |
|
|
14-Mar-2018 |
10:57:22 |
224 |
16.735 |
XAMS |
894209 |
|
|
14-Mar-2018 |
10:57:22 |
374 |
16.735 |
XAMS |
894211 |
|
|
14-Mar-2018 |
10:57:21 |
663 |
16.74 |
XAMS |
894186 |
|
|
14-Mar-2018 |
10:51:09 |
421 |
16.725 |
XAMS |
888293 |
|
|
14-Mar-2018 |
10:51:09 |
225 |
16.725 |
XAMS |
888291 |
|
|
14-Mar-2018 |
10:49:08 |
570 |
16.735 |
XAMS |
886298 |
|
|
14-Mar-2018 |
10:46:56 |
501 |
16.76 |
XAMS |
884405 |
|
|
14-Mar-2018 |
10:46:56 |
148 |
16.76 |
XAMS |
884403 |
|
|
14-Mar-2018 |
10:46:55 |
575 |
16.77 |
XAMS |
884399 |
|
|
14-Mar-2018 |
10:45:08 |
305 |
16.775 |
XAMS |
882849 |
|
|
14-Mar-2018 |
10:45:08 |
300 |
16.775 |
XAMS |
882847 |
|
|
14-Mar-2018 |
10:42:10 |
669 |
16.775 |
XAMS |
880157 |
|
|
14-Mar-2018 |
10:36:06 |
220 |
16.76 |
XAMS |
873714 |
|
|
14-Mar-2018 |
10:36:06 |
400 |
16.76 |
XAMS |
873712 |
|
|
14-Mar-2018 |
10:34:55 |
680 |
16.76 |
XAMS |
872524 |
|
|
14-Mar-2018 |
10:28:00 |
617 |
16.75 |
XAMS |
866856 |
|
|
14-Mar-2018 |
10:23:37 |
666 |
16.775 |
XAMS |
862534 |
|
|
14-Mar-2018 |
10:20:34 |
613 |
16.785 |
XAMS |
860118 |
|
|
14-Mar-2018 |
10:19:42 |
651 |
16.79 |
XAMS |
859095 |
|
|
14-Mar-2018 |
10:15:02 |
592 |
16.805 |
XAMS |
854806 |
|
|
14-Mar-2018 |
10:15:02 |
12 |
16.805 |
XAMS |
854804 |
|
|
14-Mar-2018 |
10:14:14 |
604 |
16.805 |
XAMS |
854010 |
|
|
14-Mar-2018 |
10:11:35 |
666 |
16.805 |
XAMS |
851362 |
|
|
14-Mar-2018 |
10:07:46 |
314 |
16.8 |
XAMS |
848028 |
|
|
14-Mar-2018 |
10:07:46 |
266 |
16.8 |
XAMS |
848026 |
|
|
14-Mar-2018 |
09:59:27 |
667 |
16.785 |
XAMS |
839434 |
|
|
14-Mar-2018 |
09:59:25 |
632 |
16.79 |
XAMS |
839322 |
|
|
14-Mar-2018 |
09:57:44 |
400 |
16.79 |
XAMS |
837893 |
|
|
14-Mar-2018 |
09:57:44 |
207 |
16.79 |
XAMS |
837895 |
|
|
14-Mar-2018 |
09:50:15 |
370 |
16.795 |
XAMS |
830841 |
|
|
14-Mar-2018 |
09:50:15 |
250 |
16.795 |
XAMS |
830839 |
|
|
14-Mar-2018 |
09:50:15 |
647 |
16.795 |
XAMS |
830831 |
|
|
14-Mar-2018 |
09:49:52 |
590 |
16.8 |
XAMS |
830196 |
|
|
14-Mar-2018 |
09:47:39 |
681 |
16.805 |
XAMS |
828083 |
|
|
14-Mar-2018 |
09:43:23 |
634 |
16.8 |
XAMS |
823800 |
|
|
14-Mar-2018 |
09:42:29 |
667 |
16.805 |
XAMS |
823097 |
|
|
14-Mar-2018 |
09:36:01 |
33 |
16.8 |
XAMS |
816599 |
|
|
14-Mar-2018 |
09:36:01 |
545 |
16.8 |
XAMS |
816597 |
|
|
14-Mar-2018 |
09:35:10 |
255 |
16.805 |
XAMS |
815680 |
|
|
14-Mar-2018 |
09:35:10 |
400 |
16.805 |
XAMS |
815678 |
|
|
14-Mar-2018 |
09:31:18 |
551 |
16.815 |
XAMS |
812162 |
|
|
14-Mar-2018 |
09:31:00 |
205 |
16.82 |
XAMS |
811920 |
|
|
14-Mar-2018 |
09:31:00 |
410 |
16.82 |
XAMS |
811918 |
|
|
14-Mar-2018 |
09:30:20 |
624 |
16.82 |
XAMS |
811282 |
|
|
14-Mar-2018 |
09:27:07 |
726 |
16.82 |
XAMS |
808311 |
|
|
14-Mar-2018 |
09:18:52 |
563 |
16.805 |
XAMS |
799713 |
|
|
14-Mar-2018 |
09:14:24 |
429 |
16.81 |
XAMS |
794977 |
|
|
14-Mar-2018 |
09:14:24 |
221 |
16.81 |
XAMS |
794975 |
|
|
14-Mar-2018 |
09:13:25 |
566 |
16.82 |
XAMS |
793781 |
|
|
14-Mar-2018 |
09:13:09 |
442 |
16.825 |
XAMS |
793465 |
|
|
14-Mar-2018 |
09:13:09 |
193 |
16.825 |
XAMS |
793463 |
|
|
14-Mar-2018 |
09:09:01 |
203 |
16.825 |
XAMS |
788854 |
|
|
14-Mar-2018 |
09:09:01 |
400 |
16.825 |
XAMS |
788852 |
|
|
14-Mar-2018 |
09:08:23 |
683 |
16.825 |
XAMS |
788145 |
|
|
14-Mar-2018 |
09:00:22 |
219 |
16.805 |
XAMS |
780022 |
|
|
14-Mar-2018 |
09:00:22 |
422 |
16.805 |
XAMS |
780020 |
|
|
14-Mar-2018 |
08:58:49 |
574 |
16.805 |
XAMS |
778064 |
|
|
14-Mar-2018 |
08:57:23 |
251 |
16.805 |
XAMS |
776464 |
|
|
14-Mar-2018 |
08:57:23 |
304 |
16.805 |
XAMS |
776462 |
|
|
14-Mar-2018 |
08:53:29 |
610 |
16.79 |
XAMS |
771854 |
|
|
14-Mar-2018 |
08:49:49 |
92 |
16.795 |
XAMS |
767802 |
|
|
14-Mar-2018 |
08:49:49 |
497 |
16.795 |
XAMS |
767800 |
|
|
14-Mar-2018 |
08:48:03 |
184 |
16.795 |
XAMS |
766076 |
|
|
14-Mar-2018 |
08:48:03 |
318 |
16.795 |
XAMS |
766074 |
|
|
14-Mar-2018 |
08:48:03 |
123 |
16.795 |
XAMS |
766072 |
|
|
14-Mar-2018 |
08:46:28 |
400 |
16.785 |
XAMS |
764408 |
|
|
14-Mar-2018 |
08:46:28 |
192 |
16.785 |
XAMS |
764410 |
|
|
14-Mar-2018 |
08:41:36 |
666 |
16.785 |
XAMS |
758329 |
|
|
14-Mar-2018 |
08:41:36 |
16 |
16.785 |
XAMS |
758327 |
|
|
14-Mar-2018 |
08:41:30 |
207 |
16.79 |
XAMS |
758162 |
|
|
14-Mar-2018 |
08:41:30 |
400 |
16.79 |
XAMS |
758160 |
|
|
14-Mar-2018 |
08:41:30 |
597 |
16.795 |
XAMS |
758156 |
|
|
14-Mar-2018 |
08:36:51 |
604 |
16.775 |
XAMS |
752213 |
|
|
14-Mar-2018 |
08:33:16 |
577 |
16.765 |
XAMS |
747767 |
|
|
14-Mar-2018 |
08:29:45 |
221 |
16.77 |
XAMS |
743729 |
|
|
14-Mar-2018 |
08:29:45 |
350 |
16.77 |
XAMS |
743727 |
|
|
14-Mar-2018 |
08:29:45 |
590 |
16.77 |
XAMS |
743719 |
|
|
14-Mar-2018 |
08:26:06 |
564 |
16.76 |
XAMS |
738845 |
|
|
14-Mar-2018 |
08:22:35 |
449 |
16.75 |
XAMS |
733947 |
|
|
14-Mar-2018 |
08:22:35 |
121 |
16.75 |
XAMS |
733945 |
|
|
14-Mar-2018 |
08:20:39 |
667 |
16.755 |
XAMS |
731229 |
|
|
14-Mar-2018 |
08:18:27 |
669 |
16.745 |
XAMS |
728106 |
|
|
14-Mar-2018 |
08:18:10 |
638 |
16.75 |
XAMS |
727641 |
|
|
14-Mar-2018 |
08:17:05 |
613 |
16.755 |
XAMS |
726102 |
|
|
14-Mar-2018 |
08:14:57 |
72 |
16.75 |
XAMS |
723212 |
|
|
14-Mar-2018 |
08:14:57 |
542 |
16.75 |
XAMS |
723210 |
|
|
14-Mar-2018 |
08:10:05 |
666 |
16.735 |
XAMS |
716922 |
|
|
14-Mar-2018 |
08:06:59 |
633 |
16.725 |
XAMS |
713043 |
|
|
14-Mar-2018 |
08:05:02 |
551 |
16.73 |
XAMS |
710634 |
|
|
14-Mar-2018 |
08:02:01 |
105 |
16.725 |
XAMS |
705817 |
|
|
14-Mar-2018 |
08:02:01 |
97 |
16.725 |
XAMS |
705815 |
|
|
14-Mar-2018 |
08:02:01 |
381 |
16.725 |
XAMS |
705813 |
|
|
14-Mar-2018 |
07:59:24 |
400 |
16.73 |
XAMS |
701568 |
|
|
14-Mar-2018 |
07:59:24 |
176 |
16.73 |
XAMS |
701570 |
|
|
14-Mar-2018 |
07:56:13 |
664 |
16.735 |
XAMS |
696428 |
|
|
14-Mar-2018 |
07:54:27 |
629 |
16.75 |
XAMS |
693882 |
|
|
14-Mar-2018 |
07:51:11 |
531 |
16.75 |
XAMS |
689293 |
|
|
14-Mar-2018 |
07:51:11 |
83 |
16.75 |
XAMS |
689291 |
|
|
14-Mar-2018 |
07:50:40 |
677 |
16.765 |
XAMS |
688533 |
|
|
14-Mar-2018 |
07:45:49 |
666 |
16.74 |
XAMS |
679939 |
|
|
14-Mar-2018 |
07:42:50 |
651 |
16.76 |
XAMS |
675417 |
|
|
14-Mar-2018 |
07:41:13 |
231 |
16.77 |
XAMS |
672982 |
|
|
14-Mar-2018 |
07:41:13 |
400 |
16.77 |
XAMS |
672980 |
|
|
14-Mar-2018 |
07:39:15 |
413 |
16.78 |
XAMS |
670295 |
|
|
14-Mar-2018 |
07:39:10 |
196 |
16.78 |
XAMS |
670206 |
|
|
14-Mar-2018 |
07:38:09 |
547 |
16.8 |
XAMS |
668541 |
|
|
14-Mar-2018 |
07:36:54 |
678 |
16.805 |
XAMS |
666535 |
|
|
14-Mar-2018 |
07:36:54 |
609 |
16.805 |
XAMS |
666515 |
|
|
14-Mar-2018 |
07:35:49 |
681 |
16.805 |
XAMS |
664998 |
|
|
14-Mar-2018 |
07:35:07 |
637 |
16.81 |
XAMS |
664081 |
|
|
14-Mar-2018 |
07:32:33 |
155 |
16.8 |
XAMS |
660351 |
|
|
14-Mar-2018 |
07:32:33 |
474 |
16.8 |
XAMS |
660349 |
|
|
14-Mar-2018 |
07:29:17 |
284 |
16.765 |
XAMS |
655146 |
|
|
14-Mar-2018 |
07:29:17 |
380 |
16.765 |
XAMS |
655144 |
|
|
14-Mar-2018 |
07:29:09 |
159 |
16.775 |
XAMS |
654945 |
|
|
14-Mar-2018 |
07:29:09 |
432 |
16.775 |
XAMS |
654943 |
|
|
14-Mar-2018 |
07:26:51 |
678 |
16.78 |
XAMS |
651621 |
|
|
14-Mar-2018 |
07:26:15 |
400 |
16.78 |
XAMS |
650806 |
|
|
14-Mar-2018 |
07:26:15 |
201 |
16.78 |
XAMS |
650808 |
|
|
14-Mar-2018 |
07:26:11 |
351 |
16.785 |
XAMS |
650699 |
|
|
14-Mar-2018 |
07:26:11 |
280 |
16.785 |
XAMS |
650697 |
|
|
14-Mar-2018 |
07:25:43 |
656 |
16.795 |
XAMS |
650074 |
|
|
14-Mar-2018 |
07:25:14 |
588 |
16.8 |
XAMS |
649454 |
|
|
14-Mar-2018 |
07:24:49 |
602 |
16.8 |
XAMS |
648644 |
|
|
14-Mar-2018 |
07:24:02 |
576 |
16.795 |
XAMS |
647512 |
|
|
14-Mar-2018 |
07:23:10 |
456 |
16.79 |
XAMS |
646061 |
|
|
14-Mar-2018 |
07:23:10 |
235 |
16.79 |
XAMS |
646059 |
|
|
14-Mar-2018 |
07:23:09 |
616 |
16.795 |
XAMS |
646022 |
|
|
14-Mar-2018 |
07:22:30 |
596 |
16.78 |
XAMS |
644882 |
|
|
14-Mar-2018 |
07:22:20 |
117 |
16.785 |
XAMS |
644636 |
|
|
14-Mar-2018 |
07:22:20 |
436 |
16.785 |
XAMS |
644634 |
|
|
14-Mar-2018 |
07:22:11 |
642 |
16.79 |
XAMS |
644343 |
|
|
14-Mar-2018 |
07:20:57 |
623 |
16.77 |
XAMS |
642228 |
|
|
14-Mar-2018 |
07:19:11 |
384 |
16.755 |
XAMS |
639637 |
|
|
14-Mar-2018 |
07:19:11 |
295 |
16.755 |
XAMS |
639635 |
|
|
14-Mar-2018 |
07:18:17 |
74 |
16.76 |
XAMS |
638456 |
|
|
14-Mar-2018 |
07:18:17 |
487 |
16.76 |
XAMS |
638454 |
|
|
14-Mar-2018 |
07:17:08 |
3 |
16.76 |
XAMS |
636545 |
|
|
14-Mar-2018 |
07:17:08 |
596 |
16.76 |
XAMS |
636543 |
|
|
14-Mar-2018 |
07:17:08 |
3 |
16.76 |
XAMS |
636541 |
|
|
14-Mar-2018 |
07:15:33 |
662 |
16.74 |
XAMS |
634386 |
|
|
14-Mar-2018 |
07:14:43 |
173 |
16.74 |
XAMS |
633036 |
|
|
14-Mar-2018 |
07:14:27 |
430 |
16.74 |
XAMS |
632673 |
|
|
14-Mar-2018 |
07:14:27 |
661 |
16.74 |
XAMS |
632671 |
|
|
14-Mar-2018 |
07:12:43 |
630 |
16.725 |
XAMS |
630135 |
|
|
14-Mar-2018 |
07:12:40 |
386 |
16.73 |
XAMS |
630101 |
|
|
14-Mar-2018 |
07:12:40 |
228 |
16.73 |
XAMS |
630099 |
|
|
14-Mar-2018 |
07:11:10 |
563 |
16.7 |
XAMS |
627806 |
|
|
14-Mar-2018 |
07:10:51 |
310 |
16.705 |
XAMS |
627404 |
|
|
14-Mar-2018 |
07:10:51 |
351 |
16.705 |
XAMS |
627402 |
|
|
14-Mar-2018 |
07:10:51 |
743 |
16.705 |
XAMS |
627398 |
|
|
14-Mar-2018 |
07:10:30 |
370 |
16.71 |
XAMS |
626893 |
|
|
14-Mar-2018 |
07:10:30 |
99 |
16.71 |
XAMS |
626891 |
|
|
14-Mar-2018 |
07:10:30 |
513 |
16.71 |
XAMS |
626889 |
|
|
14-Mar-2018 |
07:08:13 |
724 |
16.68 |
XAMS |
621628 |
|
|
14-Mar-2018 |
07:07:14 |
129 |
16.68 |
XAMS |
620135 |
|
|
14-Mar-2018 |
07:07:14 |
814 |
16.68 |
XAMS |
620133 |
This information is provided by RNS
Latest directors dealings
- 1 day ago The Renewables Infrastructure Group Limited
- 1 day ago The Renewables Infrastructure Group Limited
- 1 day ago Smurfit Westrock (DI)
- 1 day ago Menhaden Resource Efficiency
- 1 day ago BP