Transaction in Own Shares
16 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 204,431 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1491.4368 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,451,792 ordinary shares in treasury, and has 1,056,451,589 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 7,374,006 shares.
RELX NV announces that today it purchased through UBS Limited 182,017 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7671 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,130,645 ordinary shares in treasury, and has 941,036,642 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,567,545 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: |
16 March 2018 |
|
Number of ordinary shares purchased: |
204,431 |
|
Volume weighted average price paid per share (p): |
1491.4368 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
16-Mar-2018 |
15:27:57 |
419 |
1489.00 |
XLON |
1476698 |
|
|
16-Mar-2018 |
15:27:57 |
61 |
1489.00 |
XLON |
1476692 |
|
|
16-Mar-2018 |
15:27:57 |
1,000 |
1489.00 |
XLON |
1476696 |
|
|
16-Mar-2018 |
15:27:57 |
338 |
1489.00 |
XLON |
1476694 |
|
|
16-Mar-2018 |
15:26:32 |
673 |
1488.50 |
XLON |
1473031 |
|
|
16-Mar-2018 |
15:26:32 |
637 |
1488.50 |
XLON |
1473029 |
|
|
16-Mar-2018 |
15:26:32 |
24 |
1488.50 |
XLON |
1473027 |
|
|
16-Mar-2018 |
15:25:11 |
899 |
1489.50 |
XLON |
1469206 |
|
|
16-Mar-2018 |
15:25:03 |
187 |
1490.00 |
XLON |
1468866 |
|
|
16-Mar-2018 |
15:25:03 |
459 |
1490.00 |
XLON |
1468864 |
|
|
16-Mar-2018 |
15:24:19 |
676 |
1490.00 |
XLON |
1466923 |
|
|
16-Mar-2018 |
15:22:15 |
681 |
1490.00 |
XLON |
1460603 |
|
|
16-Mar-2018 |
15:21:54 |
633 |
1490.50 |
XLON |
1459511 |
|
|
16-Mar-2018 |
15:21:54 |
128 |
1490.50 |
XLON |
1459509 |
|
|
16-Mar-2018 |
15:21:54 |
500 |
1490.50 |
XLON |
1459507 |
|
|
16-Mar-2018 |
15:21:20 |
286 |
1491.00 |
XLON |
1458102 |
|
|
16-Mar-2018 |
15:21:20 |
750 |
1491.00 |
XLON |
1458100 |
|
|
16-Mar-2018 |
15:21:20 |
32 |
1491.00 |
XLON |
1458104 |
|
|
16-Mar-2018 |
15:19:10 |
454 |
1491.50 |
XLON |
1451546 |
|
|
16-Mar-2018 |
15:19:10 |
229 |
1491.50 |
XLON |
1451544 |
|
|
16-Mar-2018 |
15:19:10 |
859 |
1491.50 |
XLON |
1451542 |
|
|
16-Mar-2018 |
15:19:10 |
750 |
1491.50 |
XLON |
1451540 |
|
|
16-Mar-2018 |
15:19:10 |
226 |
1491.50 |
XLON |
1451538 |
|
|
16-Mar-2018 |
15:16:08 |
500 |
1490.50 |
XLON |
1443020 |
|
|
16-Mar-2018 |
15:15:07 |
13 |
1490.50 |
XLON |
1440319 |
|
|
16-Mar-2018 |
15:14:40 |
422 |
1491.00 |
XLON |
1439037 |
|
|
16-Mar-2018 |
15:14:40 |
284 |
1491.00 |
XLON |
1439041 |
|
|
16-Mar-2018 |
15:14:40 |
211 |
1491.00 |
XLON |
1439039 |
|
|
16-Mar-2018 |
15:12:40 |
67 |
1491.00 |
XLON |
1434630 |
|
|
16-Mar-2018 |
15:12:40 |
767 |
1491.00 |
XLON |
1434628 |
|
|
16-Mar-2018 |
15:12:40 |
433 |
1491.00 |
XLON |
1434626 |
|
|
16-Mar-2018 |
15:10:39 |
285 |
1491.00 |
XLON |
1429372 |
|
|
16-Mar-2018 |
15:10:39 |
700 |
1491.00 |
XLON |
1429370 |
|
|
16-Mar-2018 |
15:06:58 |
710 |
1490.00 |
XLON |
1419888 |
|
|
16-Mar-2018 |
15:04:06 |
28 |
1490.00 |
XLON |
1413560 |
|
|
16-Mar-2018 |
15:04:06 |
499 |
1490.00 |
XLON |
1413552 |
|
|
16-Mar-2018 |
15:04:06 |
135 |
1490.00 |
XLON |
1413544 |
|
|
16-Mar-2018 |
15:04:06 |
20 |
1490.00 |
XLON |
1413546 |
|
|
16-Mar-2018 |
15:03:33 |
708 |
1490.00 |
XLON |
1412339 |
|
|
16-Mar-2018 |
15:01:43 |
683 |
1490.50 |
XLON |
1408401 |
|
|
16-Mar-2018 |
15:00:24 |
199 |
1490.50 |
XLON |
1405220 |
|
|
16-Mar-2018 |
15:00:24 |
500 |
1490.50 |
XLON |
1405218 |
|
|
16-Mar-2018 |
14:59:31 |
720 |
1491.00 |
XLON |
1400741 |
|
|
16-Mar-2018 |
14:57:50 |
626 |
1491.00 |
XLON |
1397006 |
|
|
16-Mar-2018 |
14:57:50 |
945 |
1491.00 |
XLON |
1397004 |
|
|
16-Mar-2018 |
14:57:50 |
36 |
1491.00 |
XLON |
1397002 |
|
|
16-Mar-2018 |
14:55:55 |
167 |
1490.00 |
XLON |
1393666 |
|
|
16-Mar-2018 |
14:55:55 |
439 |
1490.00 |
XLON |
1393659 |
|
|
16-Mar-2018 |
14:55:55 |
19 |
1490.00 |
XLON |
1393656 |
|
|
16-Mar-2018 |
14:54:37 |
17 |
1490.00 |
XLON |
1391316 |
|
|
16-Mar-2018 |
14:52:29 |
695 |
1490.00 |
XLON |
1387575 |
|
|
16-Mar-2018 |
14:51:14 |
155 |
1490.50 |
XLON |
1385180 |
|
|
16-Mar-2018 |
14:51:14 |
500 |
1490.50 |
XLON |
1385177 |
|
|
16-Mar-2018 |
14:49:28 |
453 |
1490.50 |
XLON |
1381794 |
|
|
16-Mar-2018 |
14:49:28 |
249 |
1490.50 |
XLON |
1381792 |
|
|
16-Mar-2018 |
14:48:35 |
661 |
1490.50 |
XLON |
1380027 |
|
|
16-Mar-2018 |
14:47:43 |
97 |
1490.00 |
XLON |
1378228 |
|
|
16-Mar-2018 |
14:45:41 |
682 |
1490.50 |
XLON |
1374325 |
|
|
16-Mar-2018 |
14:45:28 |
392 |
1490.50 |
XLON |
1373952 |
|
|
16-Mar-2018 |
14:45:28 |
306 |
1490.50 |
XLON |
1373950 |
|
|
16-Mar-2018 |
14:44:01 |
741 |
1490.50 |
XLON |
1363835 |
|
|
16-Mar-2018 |
14:42:57 |
220 |
1490.50 |
XLON |
1362132 |
|
|
16-Mar-2018 |
14:42:35 |
400 |
1490.50 |
XLON |
1361422 |
|
|
16-Mar-2018 |
14:42:35 |
650 |
1490.50 |
XLON |
1361420 |
|
|
16-Mar-2018 |
14:42:35 |
28 |
1490.50 |
XLON |
1361424 |
|
|
16-Mar-2018 |
14:38:09 |
312 |
1491.00 |
XLON |
1353087 |
|
|
16-Mar-2018 |
14:38:09 |
203 |
1491.00 |
XLON |
1353085 |
|
|
16-Mar-2018 |
14:38:09 |
203 |
1491.00 |
XLON |
1353083 |
|
|
16-Mar-2018 |
14:38:05 |
784 |
1491.50 |
XLON |
1352977 |
|
|
16-Mar-2018 |
14:35:13 |
4 |
1492.50 |
XLON |
1346953 |
|
|
16-Mar-2018 |
14:35:13 |
750 |
1492.50 |
XLON |
1346951 |
|
|
16-Mar-2018 |
14:35:13 |
651 |
1492.50 |
XLON |
1346947 |
|
|
16-Mar-2018 |
14:35:13 |
121 |
1492.50 |
XLON |
1346945 |
|
|
16-Mar-2018 |
14:35:13 |
689 |
1492.50 |
XLON |
1346949 |
|
|
16-Mar-2018 |
14:32:08 |
951 |
1493.00 |
XLON |
1341005 |
|
|
16-Mar-2018 |
14:28:42 |
662 |
1492.50 |
XLON |
1333456 |
|
|
16-Mar-2018 |
14:28:11 |
730 |
1492.50 |
XLON |
1332508 |
|
|
16-Mar-2018 |
14:28:11 |
22 |
1492.50 |
XLON |
1332506 |
|
|
16-Mar-2018 |
14:26:14 |
828 |
1492.50 |
XLON |
1328595 |
|
|
16-Mar-2018 |
14:25:36 |
590 |
1493.00 |
XLON |
1327323 |
|
|
16-Mar-2018 |
14:25:36 |
267 |
1493.00 |
XLON |
1327321 |
|
|
16-Mar-2018 |
14:23:27 |
690 |
1492.50 |
XLON |
1320698 |
|
|
16-Mar-2018 |
14:19:59 |
407 |
1493.50 |
XLON |
1313999 |
|
|
16-Mar-2018 |
14:19:59 |
309 |
1493.50 |
XLON |
1313997 |
|
|
16-Mar-2018 |
14:19:03 |
622 |
1493.50 |
XLON |
1312455 |
|
|
16-Mar-2018 |
14:19:03 |
127 |
1493.50 |
XLON |
1312457 |
|
|
16-Mar-2018 |
14:19:03 |
2 |
1493.50 |
XLON |
1312459 |
|
|
16-Mar-2018 |
14:19:03 |
113 |
1493.50 |
XLON |
1312453 |
|
|
16-Mar-2018 |
14:18:10 |
434 |
1493.50 |
XLON |
1310485 |
|
|
16-Mar-2018 |
14:16:39 |
698 |
1493.50 |
XLON |
1306893 |
|
|
16-Mar-2018 |
14:14:20 |
433 |
1494.00 |
XLON |
1301441 |
|
|
16-Mar-2018 |
14:14:20 |
277 |
1494.00 |
XLON |
1301439 |
|
|
16-Mar-2018 |
14:13:09 |
219 |
1494.00 |
XLON |
1299019 |
|
|
16-Mar-2018 |
14:13:09 |
413 |
1494.00 |
XLON |
1299017 |
|
|
16-Mar-2018 |
14:10:55 |
630 |
1494.50 |
XLON |
1294164 |
|
|
16-Mar-2018 |
14:09:59 |
670 |
1495.00 |
XLON |
1291993 |
|
|
16-Mar-2018 |
14:09:37 |
427 |
1495.50 |
XLON |
1291350 |
|
|
16-Mar-2018 |
14:09:37 |
632 |
1495.50 |
XLON |
1291352 |
|
|
16-Mar-2018 |
14:09:00 |
109 |
1495.50 |
XLON |
1290299 |
|
|
16-Mar-2018 |
14:07:14 |
173 |
1495.50 |
XLON |
1286537 |
|
|
16-Mar-2018 |
14:07:13 |
672 |
1495.50 |
XLON |
1286506 |
|
|
16-Mar-2018 |
14:04:23 |
367 |
1496.00 |
XLON |
1280670 |
|
|
16-Mar-2018 |
14:04:23 |
284 |
1496.00 |
XLON |
1280668 |
|
|
16-Mar-2018 |
14:04:01 |
497 |
1496.50 |
XLON |
1279974 |
|
|
16-Mar-2018 |
14:04:01 |
223 |
1496.50 |
XLON |
1279972 |
|
|
16-Mar-2018 |
14:01:34 |
174 |
1495.00 |
XLON |
1275005 |
|
|
16-Mar-2018 |
14:01:30 |
433 |
1495.00 |
XLON |
1274853 |
|
|
16-Mar-2018 |
14:00:21 |
727 |
1494.50 |
XLON |
1271757 |
|
|
16-Mar-2018 |
13:57:20 |
384 |
1494.00 |
XLON |
1262901 |
|
|
16-Mar-2018 |
13:57:20 |
313 |
1494.00 |
XLON |
1262898 |
|
|
16-Mar-2018 |
13:57:20 |
2 |
1494.00 |
XLON |
1262882 |
|
|
16-Mar-2018 |
13:57:20 |
500 |
1494.00 |
XLON |
1262873 |
|
|
16-Mar-2018 |
13:57:20 |
212 |
1494.00 |
XLON |
1262871 |
|
|
16-Mar-2018 |
13:55:02 |
604 |
1494.00 |
XLON |
1257543 |
|
|
16-Mar-2018 |
13:54:38 |
128 |
1494.00 |
XLON |
1256728 |
|
|
16-Mar-2018 |
13:54:37 |
130 |
1494.50 |
XLON |
1256670 |
|
|
16-Mar-2018 |
13:54:37 |
750 |
1494.50 |
XLON |
1256668 |
|
|
16-Mar-2018 |
13:54:36 |
67 |
1494.50 |
XLON |
1256662 |
|
|
16-Mar-2018 |
13:54:36 |
162 |
1494.50 |
XLON |
1256660 |
|
|
16-Mar-2018 |
13:54:36 |
495 |
1494.50 |
XLON |
1256658 |
|
|
16-Mar-2018 |
13:54:36 |
823 |
1494.50 |
XLON |
1256656 |
|
|
16-Mar-2018 |
13:53:04 |
743 |
1495.00 |
XLON |
1252847 |
|
|
16-Mar-2018 |
13:46:42 |
654 |
1492.50 |
XLON |
1238862 |
|
|
16-Mar-2018 |
13:44:47 |
642 |
1493.00 |
XLON |
1234649 |
|
|
16-Mar-2018 |
13:44:47 |
79 |
1493.00 |
XLON |
1234647 |
|
|
16-Mar-2018 |
13:44:47 |
15 |
1493.00 |
XLON |
1234645 |
|
|
16-Mar-2018 |
13:44:47 |
106 |
1493.00 |
XLON |
1234636 |
|
|
16-Mar-2018 |
13:44:47 |
500 |
1493.00 |
XLON |
1234634 |
|
|
16-Mar-2018 |
13:44:46 |
92 |
1493.00 |
XLON |
1234623 |
|
|
16-Mar-2018 |
13:44:46 |
112 |
1493.00 |
XLON |
1234602 |
|
|
16-Mar-2018 |
13:44:46 |
306 |
1493.00 |
XLON |
1234600 |
|
|
16-Mar-2018 |
13:44:46 |
194 |
1493.00 |
XLON |
1234594 |
|
|
16-Mar-2018 |
13:44:46 |
70 |
1493.00 |
XLON |
1234592 |
|
|
16-Mar-2018 |
13:44:45 |
136 |
1493.00 |
XLON |
1234583 |
|
|
16-Mar-2018 |
13:44:45 |
347 |
1493.00 |
XLON |
1234574 |
|
|
16-Mar-2018 |
13:44:45 |
153 |
1493.00 |
XLON |
1234572 |
|
|
16-Mar-2018 |
13:44:44 |
9 |
1493.00 |
XLON |
1234545 |
|
|
16-Mar-2018 |
13:44:44 |
491 |
1493.00 |
XLON |
1234543 |
|
|
16-Mar-2018 |
13:44:44 |
6 |
1493.00 |
XLON |
1234537 |
|
|
16-Mar-2018 |
13:44:44 |
5 |
1493.00 |
XLON |
1234534 |
|
|
16-Mar-2018 |
13:44:44 |
801 |
1493.00 |
XLON |
1234532 |
|
|
16-Mar-2018 |
13:40:13 |
893 |
1492.50 |
XLON |
1225780 |
|
|
16-Mar-2018 |
13:36:29 |
734 |
1492.50 |
XLON |
1218195 |
|
|
16-Mar-2018 |
13:34:35 |
904 |
1492.50 |
XLON |
1214010 |
|
|
16-Mar-2018 |
13:34:16 |
961 |
1493.00 |
XLON |
1213397 |
|
|
16-Mar-2018 |
13:34:16 |
170 |
1493.00 |
XLON |
1213399 |
|
|
16-Mar-2018 |
13:32:45 |
1,178 |
1493.50 |
XLON |
1210109 |
|
|
16-Mar-2018 |
13:32:45 |
720 |
1493.50 |
XLON |
1210111 |
|
|
16-Mar-2018 |
13:27:46 |
696 |
1492.00 |
XLON |
1199547 |
|
|
16-Mar-2018 |
13:27:46 |
745 |
1492.00 |
XLON |
1199545 |
|
|
16-Mar-2018 |
13:19:21 |
635 |
1492.00 |
XLON |
1183695 |
|
|
16-Mar-2018 |
13:19:01 |
678 |
1492.50 |
XLON |
1183017 |
|
|
16-Mar-2018 |
13:18:08 |
473 |
1492.00 |
XLON |
1180939 |
|
|
16-Mar-2018 |
13:18:08 |
206 |
1492.00 |
XLON |
1180928 |
|
|
16-Mar-2018 |
13:16:29 |
210 |
1492.50 |
XLON |
1177413 |
|
|
16-Mar-2018 |
13:16:29 |
502 |
1492.50 |
XLON |
1177411 |
|
|
16-Mar-2018 |
13:12:10 |
72 |
1492.00 |
XLON |
1168824 |
|
|
16-Mar-2018 |
13:11:13 |
538 |
1492.00 |
XLON |
1167014 |
|
|
16-Mar-2018 |
13:09:50 |
707 |
1492.00 |
XLON |
1164494 |
|
|
16-Mar-2018 |
13:08:15 |
608 |
1492.50 |
XLON |
1161527 |
|
|
16-Mar-2018 |
13:07:52 |
132 |
1492.50 |
XLON |
1160645 |
|
|
16-Mar-2018 |
13:07:52 |
509 |
1492.50 |
XLON |
1160643 |
|
|
16-Mar-2018 |
13:07:08 |
489 |
1492.50 |
XLON |
1159043 |
|
|
16-Mar-2018 |
13:07:07 |
309 |
1492.50 |
XLON |
1159035 |
|
|
16-Mar-2018 |
13:04:12 |
728 |
1492.00 |
XLON |
1153330 |
|
|
16-Mar-2018 |
13:01:43 |
640 |
1492.00 |
XLON |
1148112 |
|
|
16-Mar-2018 |
13:00:00 |
732 |
1491.50 |
XLON |
1144018 |
|
|
16-Mar-2018 |
12:59:58 |
626 |
1492.00 |
XLON |
1143961 |
|
|
16-Mar-2018 |
12:59:58 |
306 |
1492.00 |
XLON |
1143959 |
|
|
16-Mar-2018 |
12:59:58 |
115 |
1492.00 |
XLON |
1143963 |
|
|
16-Mar-2018 |
12:58:36 |
357 |
1492.00 |
XLON |
1141645 |
|
|
16-Mar-2018 |
12:55:33 |
323 |
1492.50 |
XLON |
1136110 |
|
|
16-Mar-2018 |
12:55:33 |
349 |
1492.50 |
XLON |
1136108 |
|
|
16-Mar-2018 |
12:54:49 |
675 |
1492.00 |
XLON |
1134843 |
|
|
16-Mar-2018 |
12:51:45 |
683 |
1492.00 |
XLON |
1129732 |
|
|
16-Mar-2018 |
12:49:58 |
747 |
1492.00 |
XLON |
1127003 |
|
|
16-Mar-2018 |
12:49:58 |
697 |
1492.00 |
XLON |
1126995 |
|
|
16-Mar-2018 |
12:48:08 |
756 |
1492.00 |
XLON |
1123485 |
|
|
16-Mar-2018 |
12:46:58 |
1,036 |
1492.00 |
XLON |
1121445 |
|
|
16-Mar-2018 |
12:46:57 |
1,196 |
1492.50 |
XLON |
1121318 |
|
|
16-Mar-2018 |
12:44:57 |
2,456 |
1493.00 |
XLON |
1117259 |
|
|
16-Mar-2018 |
12:41:00 |
131 |
1491.50 |
XLON |
1110001 |
|
|
16-Mar-2018 |
12:41:00 |
311 |
1491.50 |
XLON |
1109997 |
|
|
16-Mar-2018 |
12:41:00 |
284 |
1491.50 |
XLON |
1109999 |
|
|
16-Mar-2018 |
12:41:00 |
228 |
1491.50 |
XLON |
1110007 |
|
|
16-Mar-2018 |
12:41:00 |
11 |
1491.50 |
XLON |
1110003 |
|
|
16-Mar-2018 |
12:41:00 |
203 |
1491.50 |
XLON |
1110005 |
|
|
16-Mar-2018 |
12:41:00 |
390 |
1491.50 |
XLON |
1109995 |
|
|
16-Mar-2018 |
12:36:18 |
635 |
1490.00 |
XLON |
1102655 |
|
|
16-Mar-2018 |
12:27:31 |
376 |
1489.00 |
XLON |
1084007 |
|
|
16-Mar-2018 |
12:26:44 |
310 |
1489.00 |
XLON |
1083538 |
|
|
16-Mar-2018 |
12:26:13 |
632 |
1490.00 |
XLON |
1083019 |
|
|
16-Mar-2018 |
12:21:04 |
287 |
1490.00 |
XLON |
1077544 |
|
|
16-Mar-2018 |
12:21:04 |
401 |
1490.00 |
XLON |
1077540 |
|
|
16-Mar-2018 |
12:17:29 |
322 |
1490.00 |
XLON |
1074302 |
|
|
16-Mar-2018 |
12:17:29 |
324 |
1490.00 |
XLON |
1074298 |
|
|
16-Mar-2018 |
12:15:31 |
731 |
1491.00 |
XLON |
1072294 |
|
|
16-Mar-2018 |
12:13:12 |
675 |
1491.00 |
XLON |
1070205 |
|
|
16-Mar-2018 |
12:10:06 |
643 |
1491.00 |
XLON |
1067487 |
|
|
16-Mar-2018 |
12:07:27 |
679 |
1491.50 |
XLON |
1064984 |
|
|
16-Mar-2018 |
12:01:36 |
734 |
1490.50 |
XLON |
1059758 |
|
|
16-Mar-2018 |
12:01:20 |
546 |
1491.00 |
XLON |
1059530 |
|
|
16-Mar-2018 |
12:01:20 |
210 |
1491.00 |
XLON |
1059528 |
|
|
16-Mar-2018 |
12:01:07 |
790 |
1491.50 |
XLON |
1059342 |
|
|
16-Mar-2018 |
11:56:43 |
605 |
1490.50 |
XLON |
1055021 |
|
|
16-Mar-2018 |
11:48:29 |
543 |
1487.50 |
XLON |
1047766 |
|
|
16-Mar-2018 |
11:48:17 |
622 |
1488.00 |
XLON |
1047459 |
|
|
16-Mar-2018 |
11:43:41 |
735 |
1489.00 |
XLON |
1043583 |
|
|
16-Mar-2018 |
11:39:05 |
733 |
1490.50 |
XLON |
1040152 |
|
|
16-Mar-2018 |
11:36:33 |
697 |
1490.50 |
XLON |
1038427 |
|
|
16-Mar-2018 |
11:36:33 |
575 |
1490.50 |
XLON |
1038419 |
|
|
16-Mar-2018 |
11:36:33 |
144 |
1490.50 |
XLON |
1038417 |
|
|
16-Mar-2018 |
11:33:47 |
202 |
1490.00 |
XLON |
1036163 |
|
|
16-Mar-2018 |
11:33:47 |
498 |
1490.00 |
XLON |
1036161 |
|
|
16-Mar-2018 |
11:29:03 |
637 |
1489.00 |
XLON |
1031827 |
|
|
16-Mar-2018 |
11:26:51 |
610 |
1489.00 |
XLON |
1030270 |
|
|
16-Mar-2018 |
11:26:51 |
126 |
1489.00 |
XLON |
1030268 |
|
|
16-Mar-2018 |
11:24:02 |
727 |
1489.00 |
XLON |
1027945 |
|
|
16-Mar-2018 |
11:20:37 |
704 |
1488.50 |
XLON |
1024594 |
|
|
16-Mar-2018 |
11:20:37 |
22 |
1488.50 |
XLON |
1024596 |
|
|
16-Mar-2018 |
11:20:37 |
629 |
1489.00 |
XLON |
1024589 |
|
|
16-Mar-2018 |
11:14:31 |
449 |
1489.50 |
XLON |
1019409 |
|
|
16-Mar-2018 |
11:14:31 |
198 |
1489.50 |
XLON |
1019407 |
|
|
16-Mar-2018 |
11:09:55 |
94 |
1489.50 |
XLON |
1016265 |
|
|
16-Mar-2018 |
11:09:55 |
138 |
1489.50 |
XLON |
1016263 |
|
|
16-Mar-2018 |
11:09:55 |
408 |
1489.50 |
XLON |
1016261 |
|
|
16-Mar-2018 |
11:09:33 |
623 |
1490.00 |
XLON |
1015972 |
|
|
16-Mar-2018 |
11:04:57 |
399 |
1490.00 |
XLON |
1011793 |
|
|
16-Mar-2018 |
11:04:56 |
353 |
1490.00 |
XLON |
1011791 |
|
|
16-Mar-2018 |
11:04:56 |
113 |
1490.00 |
XLON |
1011786 |
|
|
16-Mar-2018 |
11:04:48 |
73 |
1490.00 |
XLON |
1011719 |
|
|
16-Mar-2018 |
11:04:48 |
329 |
1490.00 |
XLON |
1011723 |
|
|
16-Mar-2018 |
11:04:48 |
188 |
1490.00 |
XLON |
1011721 |
|
|
16-Mar-2018 |
11:03:01 |
514 |
1490.50 |
XLON |
1010311 |
|
|
16-Mar-2018 |
11:03:01 |
232 |
1490.50 |
XLON |
1010309 |
|
|
16-Mar-2018 |
11:02:15 |
72 |
1490.50 |
XLON |
1009477 |
|
|
16-Mar-2018 |
11:02:15 |
1,348 |
1490.50 |
XLON |
1009475 |
|
|
16-Mar-2018 |
10:51:11 |
701 |
1490.50 |
XLON |
1002323 |
|
|
16-Mar-2018 |
10:49:23 |
354 |
1490.50 |
XLON |
1001035 |
|
|
16-Mar-2018 |
10:48:20 |
374 |
1490.50 |
XLON |
1000348 |
|
|
16-Mar-2018 |
10:44:53 |
176 |
1491.00 |
XLON |
997939 |
|
|
16-Mar-2018 |
10:44:53 |
500 |
1491.00 |
XLON |
997935 |
|
|
16-Mar-2018 |
10:44:52 |
331 |
1491.00 |
XLON |
997924 |
|
|
16-Mar-2018 |
10:44:52 |
338 |
1491.00 |
XLON |
997915 |
|
|
16-Mar-2018 |
10:40:09 |
223 |
1491.50 |
XLON |
994509 |
|
|
16-Mar-2018 |
10:40:09 |
500 |
1491.50 |
XLON |
994506 |
|
|
16-Mar-2018 |
10:38:50 |
724 |
1492.00 |
XLON |
993545 |
|
|
16-Mar-2018 |
10:37:11 |
408 |
1492.00 |
XLON |
992492 |
|
|
16-Mar-2018 |
10:36:46 |
91 |
1492.00 |
XLON |
992268 |
|
|
16-Mar-2018 |
10:36:46 |
160 |
1492.00 |
XLON |
992266 |
|
|
16-Mar-2018 |
10:33:21 |
712 |
1491.50 |
XLON |
990353 |
|
|
16-Mar-2018 |
10:26:21 |
701 |
1490.00 |
XLON |
986277 |
|
|
16-Mar-2018 |
10:23:00 |
169 |
1490.00 |
XLON |
984013 |
|
|
16-Mar-2018 |
10:23:00 |
500 |
1490.00 |
XLON |
984011 |
|
|
16-Mar-2018 |
10:22:59 |
56 |
1490.00 |
XLON |
984002 |
|
|
16-Mar-2018 |
10:21:41 |
742 |
1490.50 |
XLON |
983112 |
|
|
16-Mar-2018 |
10:16:39 |
111 |
1492.00 |
XLON |
979772 |
|
|
16-Mar-2018 |
10:16:39 |
499 |
1492.00 |
XLON |
979770 |
|
|
16-Mar-2018 |
10:14:52 |
670 |
1493.00 |
XLON |
978258 |
|
|
16-Mar-2018 |
10:11:34 |
197 |
1494.00 |
XLON |
976074 |
|
|
16-Mar-2018 |
10:11:34 |
499 |
1494.00 |
XLON |
976070 |
|
|
16-Mar-2018 |
10:10:53 |
314 |
1494.50 |
XLON |
975701 |
|
|
16-Mar-2018 |
10:10:53 |
430 |
1494.50 |
XLON |
975699 |
|
|
16-Mar-2018 |
10:08:55 |
659 |
1494.50 |
XLON |
974035 |
|
|
16-Mar-2018 |
10:07:21 |
515 |
1494.50 |
XLON |
972944 |
|
|
16-Mar-2018 |
10:07:21 |
226 |
1494.50 |
XLON |
972942 |
|
|
16-Mar-2018 |
09:57:58 |
205 |
1491.50 |
XLON |
963454 |
|
|
16-Mar-2018 |
09:57:58 |
249 |
1491.50 |
XLON |
963449 |
|
|
16-Mar-2018 |
09:57:58 |
248 |
1491.50 |
XLON |
963434 |
|
|
16-Mar-2018 |
09:54:44 |
146 |
1492.50 |
XLON |
957878 |
|
|
16-Mar-2018 |
09:54:44 |
248 |
1492.50 |
XLON |
957797 |
|
|
16-Mar-2018 |
09:54:44 |
10 |
1492.50 |
XLON |
957788 |
|
|
16-Mar-2018 |
09:54:44 |
249 |
1492.50 |
XLON |
957786 |
|
|
16-Mar-2018 |
09:51:45 |
701 |
1493.00 |
XLON |
951241 |
|
|
16-Mar-2018 |
09:50:29 |
189 |
1494.00 |
XLON |
947480 |
|
|
16-Mar-2018 |
09:50:29 |
245 |
1494.00 |
XLON |
947474 |
|
|
16-Mar-2018 |
09:50:29 |
249 |
1494.00 |
XLON |
947437 |
|
|
16-Mar-2018 |
09:50:29 |
57 |
1494.00 |
XLON |
947255 |
|
|
16-Mar-2018 |
09:49:32 |
748 |
1493.00 |
XLON |
944882 |
|
|
16-Mar-2018 |
09:46:06 |
792 |
1492.50 |
XLON |
942092 |
|
|
16-Mar-2018 |
09:46:05 |
780 |
1493.00 |
XLON |
942054 |
|
|
16-Mar-2018 |
09:42:44 |
37 |
1493.00 |
XLON |
939178 |
|
|
16-Mar-2018 |
09:42:44 |
776 |
1493.00 |
XLON |
939176 |
|
|
16-Mar-2018 |
09:34:00 |
651 |
1492.50 |
XLON |
931336 |
|
|
16-Mar-2018 |
09:32:37 |
713 |
1492.50 |
XLON |
930340 |
|
|
16-Mar-2018 |
09:32:03 |
735 |
1492.50 |
XLON |
929934 |
|
|
16-Mar-2018 |
09:31:41 |
741 |
1493.00 |
XLON |
929704 |
|
|
16-Mar-2018 |
09:26:29 |
740 |
1491.50 |
XLON |
925413 |
|
|
16-Mar-2018 |
09:20:02 |
647 |
1490.00 |
XLON |
920191 |
|
|
16-Mar-2018 |
09:19:26 |
633 |
1490.50 |
XLON |
919571 |
|
|
16-Mar-2018 |
09:17:12 |
49 |
1490.50 |
XLON |
917878 |
|
|
16-Mar-2018 |
09:17:12 |
448 |
1490.50 |
XLON |
917882 |
|
|
16-Mar-2018 |
09:17:12 |
206 |
1490.50 |
XLON |
917880 |
|
|
16-Mar-2018 |
09:16:30 |
652 |
1490.00 |
XLON |
917197 |
|
|
16-Mar-2018 |
09:16:30 |
714 |
1490.00 |
XLON |
917190 |
|
|
16-Mar-2018 |
09:15:29 |
1,995 |
1491.00 |
XLON |
915901 |
|
|
16-Mar-2018 |
09:15:29 |
2,031 |
1491.00 |
XLON |
915899 |
|
|
16-Mar-2018 |
09:15:29 |
1,098 |
1491.00 |
XLON |
915897 |
|
|
16-Mar-2018 |
09:15:29 |
933 |
1491.00 |
XLON |
915894 |
|
|
16-Mar-2018 |
09:15:29 |
613 |
1491.00 |
XLON |
915880 |
|
|
16-Mar-2018 |
09:15:29 |
14,226 |
1491.50 |
XLON |
915878 |
|
|
16-Mar-2018 |
09:15:29 |
3,904 |
1491.50 |
XLON |
915876 |
|
|
16-Mar-2018 |
09:15:16 |
750 |
1491.50 |
XLON |
914199 |
|
|
16-Mar-2018 |
09:15:16 |
700 |
1491.50 |
XLON |
914201 |
|
|
16-Mar-2018 |
09:15:16 |
170 |
1491.50 |
XLON |
914203 |
|
|
16-Mar-2018 |
09:01:24 |
392 |
1489.50 |
XLON |
900172 |
|
|
16-Mar-2018 |
09:01:24 |
249 |
1489.50 |
XLON |
900170 |
|
|
16-Mar-2018 |
09:01:00 |
158 |
1489.50 |
XLON |
899909 |
|
|
16-Mar-2018 |
09:01:00 |
249 |
1489.50 |
XLON |
899907 |
|
|
16-Mar-2018 |
09:01:00 |
336 |
1489.50 |
XLON |
899905 |
|
|
16-Mar-2018 |
08:56:59 |
647 |
1489.00 |
XLON |
893248 |
|
|
16-Mar-2018 |
08:56:59 |
8 |
1489.00 |
XLON |
893246 |
|
|
16-Mar-2018 |
08:56:26 |
740 |
1489.00 |
XLON |
890465 |
|
|
16-Mar-2018 |
08:54:24 |
221 |
1489.50 |
XLON |
880069 |
|
|
16-Mar-2018 |
08:54:24 |
626 |
1489.50 |
XLON |
880067 |
|
|
16-Mar-2018 |
08:54:24 |
388 |
1489.50 |
XLON |
880061 |
|
|
16-Mar-2018 |
08:54:24 |
337 |
1489.50 |
XLON |
880059 |
|
|
16-Mar-2018 |
08:46:15 |
753 |
1488.00 |
XLON |
853208 |
|
|
16-Mar-2018 |
08:44:59 |
376 |
1488.00 |
XLON |
848750 |
|
|
16-Mar-2018 |
08:44:57 |
58 |
1488.00 |
XLON |
848579 |
|
|
16-Mar-2018 |
08:44:52 |
325 |
1488.00 |
XLON |
848305 |
|
|
16-Mar-2018 |
08:44:51 |
670 |
1488.00 |
XLON |
848255 |
|
|
16-Mar-2018 |
08:41:44 |
635 |
1488.50 |
XLON |
837950 |
|
|
16-Mar-2018 |
08:40:54 |
650 |
1488.50 |
XLON |
835015 |
|
|
16-Mar-2018 |
08:37:27 |
858 |
1489.00 |
XLON |
822261 |
|
|
16-Mar-2018 |
08:37:25 |
609 |
1489.50 |
XLON |
822123 |
|
|
16-Mar-2018 |
08:36:12 |
219 |
1489.50 |
XLON |
815809 |
|
|
16-Mar-2018 |
08:36:06 |
212 |
1489.50 |
XLON |
815457 |
|
|
16-Mar-2018 |
08:36:06 |
23 |
1489.50 |
XLON |
815455 |
|
|
16-Mar-2018 |
08:35:57 |
1,219 |
1490.00 |
XLON |
814952 |
|
|
16-Mar-2018 |
08:33:03 |
755 |
1490.50 |
XLON |
802670 |
|
|
16-Mar-2018 |
08:33:03 |
1,708 |
1490.50 |
XLON |
802668 |
|
|
16-Mar-2018 |
08:30:37 |
288 |
1490.00 |
XLON |
794131 |
|
|
16-Mar-2018 |
08:25:46 |
1,213 |
1490.00 |
XLON |
784486 |
|
|
16-Mar-2018 |
08:25:46 |
366 |
1490.00 |
XLON |
784482 |
|
|
16-Mar-2018 |
08:25:46 |
349 |
1490.00 |
XLON |
784480 |
|
|
16-Mar-2018 |
08:18:07 |
742 |
1489.00 |
XLON |
772539 |
|
|
16-Mar-2018 |
08:10:40 |
646 |
1488.00 |
XLON |
760900 |
|
|
16-Mar-2018 |
08:10:40 |
22 |
1488.00 |
XLON |
760898 |
|
|
16-Mar-2018 |
08:10:06 |
597 |
1488.00 |
XLON |
759980 |
|
|
16-Mar-2018 |
08:08:02 |
711 |
1488.00 |
XLON |
756613 |
|
|
16-Mar-2018 |
08:05:30 |
742 |
1488.50 |
XLON |
753075 |
|
|
16-Mar-2018 |
08:05:30 |
678 |
1489.00 |
XLON |
753065 |
|
|
16-Mar-2018 |
08:00:29 |
676 |
1489.00 |
XLON |
744547 |
|
|
16-Mar-2018 |
07:59:32 |
638 |
1490.00 |
XLON |
740472 |
|
|
16-Mar-2018 |
07:59:04 |
693 |
1490.50 |
XLON |
739682 |
|
|
16-Mar-2018 |
07:58:00 |
368 |
1491.00 |
XLON |
738296 |
|
|
16-Mar-2018 |
07:57:13 |
248 |
1491.00 |
XLON |
737096 |
|
|
16-Mar-2018 |
07:55:22 |
728 |
1491.50 |
XLON |
734400 |
|
|
16-Mar-2018 |
07:52:59 |
101 |
1492.00 |
XLON |
730780 |
|
|
16-Mar-2018 |
07:52:57 |
600 |
1492.00 |
XLON |
730722 |
|
|
16-Mar-2018 |
07:50:14 |
43 |
1491.50 |
XLON |
726435 |
|
|
16-Mar-2018 |
07:50:14 |
671 |
1491.50 |
XLON |
726437 |
|
|
16-Mar-2018 |
07:50:14 |
606 |
1491.50 |
XLON |
726433 |
|
|
16-Mar-2018 |
07:50:00 |
755 |
1492.00 |
XLON |
724512 |
|
|
16-Mar-2018 |
07:48:59 |
127 |
1492.50 |
XLON |
722494 |
|
|
16-Mar-2018 |
07:48:59 |
798 |
1492.50 |
XLON |
722492 |
|
|
16-Mar-2018 |
07:47:22 |
671 |
1492.50 |
XLON |
719802 |
|
|
16-Mar-2018 |
07:42:47 |
695 |
1492.00 |
XLON |
712029 |
|
|
16-Mar-2018 |
07:41:31 |
669 |
1492.50 |
XLON |
709955 |
|
|
16-Mar-2018 |
07:40:21 |
834 |
1492.00 |
XLON |
707758 |
|
|
16-Mar-2018 |
07:39:55 |
814 |
1492.50 |
XLON |
706537 |
|
|
16-Mar-2018 |
07:37:55 |
710 |
1491.50 |
XLON |
703356 |
|
|
16-Mar-2018 |
07:34:45 |
744 |
1491.00 |
XLON |
699220 |
|
|
16-Mar-2018 |
07:34:09 |
918 |
1491.50 |
XLON |
698271 |
|
|
16-Mar-2018 |
07:33:49 |
813 |
1492.00 |
XLON |
697740 |
|
|
16-Mar-2018 |
07:31:14 |
531 |
1491.00 |
XLON |
693993 |
|
|
16-Mar-2018 |
07:31:14 |
215 |
1491.00 |
XLON |
693991 |
|
|
16-Mar-2018 |
07:30:18 |
687 |
1491.00 |
XLON |
692508 |
|
|
16-Mar-2018 |
07:29:30 |
998 |
1490.50 |
XLON |
691402 |
|
|
16-Mar-2018 |
07:28:19 |
847 |
1491.00 |
XLON |
689918 |
|
|
16-Mar-2018 |
07:24:13 |
755 |
1490.00 |
XLON |
685058 |
|
|
16-Mar-2018 |
07:22:50 |
700 |
1490.50 |
XLON |
683584 |
|
|
16-Mar-2018 |
07:20:14 |
625 |
1490.50 |
XLON |
680111 |
|
|
16-Mar-2018 |
07:20:14 |
677 |
1490.50 |
XLON |
680069 |
|
|
16-Mar-2018 |
07:18:11 |
636 |
1491.00 |
XLON |
677433 |
|
|
16-Mar-2018 |
07:17:54 |
719 |
1491.50 |
XLON |
677072 |
|
|
16-Mar-2018 |
07:17:14 |
721 |
1492.00 |
XLON |
676369 |
|
|
16-Mar-2018 |
07:15:17 |
713 |
1492.50 |
XLON |
674516 |
|
|
16-Mar-2018 |
07:15:16 |
869 |
1493.00 |
XLON |
674492 |
|
|
16-Mar-2018 |
07:15:16 |
1 |
1493.50 |
XLON |
674486 |
|
|
16-Mar-2018 |
07:14:31 |
644 |
1493.50 |
XLON |
673500 |
|
|
16-Mar-2018 |
07:14:17 |
738 |
1493.50 |
XLON |
673265 |
|
|
16-Mar-2018 |
07:09:50 |
795 |
1493.00 |
XLON |
668068 |
|
|
16-Mar-2018 |
07:09:24 |
728 |
1493.50 |
XLON |
667586 |
|
|
16-Mar-2018 |
07:06:29 |
747 |
1492.50 |
XLON |
657328 |
|
|
16-Mar-2018 |
07:06:11 |
725 |
1493.00 |
XLON |
656757 |
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: |
16 March 2018 |
|
Number of ordinary shares purchased: |
182,017 |
|
Volume weighted average price paid per share (€): |
16.7671 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
16-Mar-2018 |
15:28:10 |
478 |
16.74 |
XAMS |
1477487 |
|
|
16-Mar-2018 |
15:27:52 |
382 |
16.73 |
XAMS |
1476470 |
|
|
16-Mar-2018 |
15:27:44 |
264 |
16.73 |
XAMS |
1476114 |
|
|
16-Mar-2018 |
15:27:42 |
166 |
16.73 |
XAMS |
1476040 |
|
|
16-Mar-2018 |
15:27:32 |
720 |
16.73 |
XAMS |
1475595 |
|
|
16-Mar-2018 |
15:26:15 |
260 |
16.73 |
XAMS |
1472261 |
|
|
16-Mar-2018 |
15:26:15 |
299 |
16.73 |
XAMS |
1472259 |
|
|
16-Mar-2018 |
15:25:32 |
167 |
16.74 |
XAMS |
1470081 |
|
|
16-Mar-2018 |
15:25:32 |
162 |
16.74 |
XAMS |
1470079 |
|
|
16-Mar-2018 |
15:25:32 |
252 |
16.74 |
XAMS |
1470077 |
|
|
16-Mar-2018 |
15:25:32 |
150 |
16.74 |
XAMS |
1470075 |
|
|
16-Mar-2018 |
15:25:27 |
559 |
16.74 |
XAMS |
1469874 |
|
|
16-Mar-2018 |
15:25:22 |
105 |
16.74 |
XAMS |
1469650 |
|
|
16-Mar-2018 |
15:25:03 |
115 |
16.745 |
XAMS |
1468841 |
|
|
16-Mar-2018 |
15:25:03 |
698 |
16.745 |
XAMS |
1468839 |
|
|
16-Mar-2018 |
15:24:19 |
752 |
16.75 |
XAMS |
1466921 |
|
|
16-Mar-2018 |
15:22:09 |
655 |
16.745 |
XAMS |
1460259 |
|
|
16-Mar-2018 |
15:21:24 |
31 |
16.75 |
XAMS |
1458364 |
|
|
16-Mar-2018 |
15:21:24 |
48 |
16.75 |
XAMS |
1458362 |
|
|
16-Mar-2018 |
15:21:24 |
400 |
16.75 |
XAMS |
1458360 |
|
|
16-Mar-2018 |
15:21:24 |
172 |
16.75 |
XAMS |
1458358 |
|
|
16-Mar-2018 |
15:20:09 |
641 |
16.75 |
XAMS |
1454828 |
|
|
16-Mar-2018 |
15:20:09 |
567 |
16.75 |
XAMS |
1454826 |
|
|
16-Mar-2018 |
15:18:31 |
251 |
16.75 |
XAMS |
1449412 |
|
|
16-Mar-2018 |
15:18:31 |
209 |
16.75 |
XAMS |
1449410 |
|
|
16-Mar-2018 |
15:18:31 |
241 |
16.75 |
XAMS |
1449408 |
|
|
16-Mar-2018 |
15:16:53 |
221 |
16.75 |
XAMS |
1444950 |
|
|
16-Mar-2018 |
15:16:53 |
550 |
16.75 |
XAMS |
1444948 |
|
|
16-Mar-2018 |
15:16:53 |
794 |
16.75 |
XAMS |
1444946 |
|
|
16-Mar-2018 |
15:15:20 |
675 |
16.75 |
XAMS |
1441050 |
|
|
16-Mar-2018 |
15:15:20 |
488 |
16.75 |
XAMS |
1441048 |
|
|
16-Mar-2018 |
15:13:53 |
464 |
16.745 |
XAMS |
1437067 |
|
|
16-Mar-2018 |
15:12:57 |
129 |
16.745 |
XAMS |
1435128 |
|
|
16-Mar-2018 |
15:12:57 |
590 |
16.745 |
XAMS |
1435126 |
|
|
16-Mar-2018 |
15:12:29 |
285 |
16.75 |
XAMS |
1434100 |
|
|
16-Mar-2018 |
15:12:29 |
400 |
16.75 |
XAMS |
1434098 |
|
|
16-Mar-2018 |
15:12:29 |
152 |
16.745 |
XAMS |
1434096 |
|
|
16-Mar-2018 |
15:08:38 |
567 |
16.74 |
XAMS |
1424255 |
|
|
16-Mar-2018 |
15:06:59 |
332 |
16.74 |
XAMS |
1419950 |
|
|
16-Mar-2018 |
15:06:59 |
386 |
16.74 |
XAMS |
1419948 |
|
|
16-Mar-2018 |
15:06:58 |
242 |
16.745 |
XAMS |
1419892 |
|
|
16-Mar-2018 |
15:06:58 |
400 |
16.745 |
XAMS |
1419890 |
|
|
16-Mar-2018 |
15:04:06 |
638 |
16.74 |
XAMS |
1413523 |
|
|
16-Mar-2018 |
15:02:32 |
603 |
16.75 |
XAMS |
1410092 |
|
|
16-Mar-2018 |
15:02:32 |
22 |
16.75 |
XAMS |
1410090 |
|
|
16-Mar-2018 |
15:01:46 |
684 |
16.75 |
XAMS |
1408494 |
|
|
16-Mar-2018 |
15:01:46 |
828 |
16.75 |
XAMS |
1408491 |
|
|
16-Mar-2018 |
15:00:24 |
608 |
16.745 |
XAMS |
1405186 |
|
|
16-Mar-2018 |
15:00:24 |
152 |
16.745 |
XAMS |
1405184 |
|
|
16-Mar-2018 |
14:59:30 |
860 |
16.75 |
XAMS |
1400533 |
|
|
16-Mar-2018 |
14:55:05 |
14 |
16.74 |
XAMS |
1392272 |
|
|
16-Mar-2018 |
14:55:05 |
23 |
16.74 |
XAMS |
1392270 |
|
|
16-Mar-2018 |
14:55:05 |
577 |
16.74 |
XAMS |
1392268 |
|
|
16-Mar-2018 |
14:55:05 |
152 |
16.74 |
XAMS |
1392266 |
|
|
16-Mar-2018 |
14:54:59 |
152 |
16.74 |
XAMS |
1392063 |
|
|
16-Mar-2018 |
14:54:57 |
304 |
16.74 |
XAMS |
1391992 |
|
|
16-Mar-2018 |
14:54:56 |
40 |
16.74 |
XAMS |
1391846 |
|
|
16-Mar-2018 |
14:53:25 |
591 |
16.74 |
XAMS |
1389326 |
|
|
16-Mar-2018 |
14:52:04 |
571 |
16.74 |
XAMS |
1386752 |
|
|
16-Mar-2018 |
14:51:14 |
594 |
16.745 |
XAMS |
1385161 |
|
|
16-Mar-2018 |
14:50:33 |
546 |
16.745 |
XAMS |
1384010 |
|
|
16-Mar-2018 |
14:50:27 |
152 |
16.745 |
XAMS |
1383845 |
|
|
16-Mar-2018 |
14:49:27 |
671 |
16.75 |
XAMS |
1381697 |
|
|
16-Mar-2018 |
14:46:33 |
615 |
16.745 |
XAMS |
1376100 |
|
|
16-Mar-2018 |
14:45:37 |
600 |
16.75 |
XAMS |
1374196 |
|
|
16-Mar-2018 |
14:44:05 |
661 |
16.75 |
XAMS |
1363924 |
|
|
16-Mar-2018 |
14:41:33 |
547 |
16.75 |
XAMS |
1359616 |
|
|
16-Mar-2018 |
14:40:49 |
635 |
16.755 |
XAMS |
1358630 |
|
|
16-Mar-2018 |
14:40:07 |
544 |
16.76 |
XAMS |
1356848 |
|
|
16-Mar-2018 |
14:38:09 |
678 |
16.76 |
XAMS |
1353090 |
|
|
16-Mar-2018 |
14:36:16 |
666 |
16.765 |
XAMS |
1349477 |
|
|
16-Mar-2018 |
14:36:16 |
670 |
16.77 |
XAMS |
1349244 |
|
|
16-Mar-2018 |
14:35:13 |
222 |
16.775 |
XAMS |
1346967 |
|
|
16-Mar-2018 |
14:35:13 |
400 |
16.775 |
XAMS |
1346965 |
|
|
16-Mar-2018 |
14:33:48 |
299 |
16.78 |
XAMS |
1344343 |
|
|
16-Mar-2018 |
14:33:48 |
287 |
16.78 |
XAMS |
1344341 |
|
|
16-Mar-2018 |
14:32:42 |
592 |
16.78 |
XAMS |
1342190 |
|
|
16-Mar-2018 |
14:32:08 |
651 |
16.785 |
XAMS |
1340978 |
|
|
16-Mar-2018 |
14:31:02 |
332 |
16.785 |
XAMS |
1338806 |
|
|
16-Mar-2018 |
14:31:02 |
315 |
16.785 |
XAMS |
1338804 |
|
|
16-Mar-2018 |
14:28:10 |
646 |
16.775 |
XAMS |
1332467 |
|
|
16-Mar-2018 |
14:27:18 |
58 |
16.765 |
XAMS |
1330648 |
|
|
16-Mar-2018 |
14:25:41 |
560 |
16.765 |
XAMS |
1327613 |
|
|
16-Mar-2018 |
14:25:36 |
645 |
16.77 |
XAMS |
1327319 |
|
|
16-Mar-2018 |
14:23:28 |
618 |
16.76 |
XAMS |
1320705 |
|
|
16-Mar-2018 |
14:23:27 |
649 |
16.765 |
XAMS |
1320696 |
|
|
16-Mar-2018 |
14:20:26 |
584 |
16.765 |
XAMS |
1315031 |
|
|
16-Mar-2018 |
14:19:03 |
77 |
16.77 |
XAMS |
1312451 |
|
|
16-Mar-2018 |
14:19:00 |
624 |
16.775 |
XAMS |
1312360 |
|
|
16-Mar-2018 |
14:18:41 |
453 |
16.775 |
XAMS |
1311817 |
|
|
16-Mar-2018 |
14:17:54 |
101 |
16.775 |
XAMS |
1309903 |
|
|
16-Mar-2018 |
14:16:50 |
503 |
16.77 |
XAMS |
1307219 |
|
|
16-Mar-2018 |
14:16:39 |
586 |
16.775 |
XAMS |
1306882 |
|
|
16-Mar-2018 |
14:14:20 |
334 |
16.78 |
XAMS |
1301529 |
|
|
16-Mar-2018 |
14:14:20 |
230 |
16.78 |
XAMS |
1301527 |
|
|
16-Mar-2018 |
14:14:20 |
107 |
16.78 |
XAMS |
1301525 |
|
|
16-Mar-2018 |
14:14:15 |
453 |
16.78 |
XAMS |
1301170 |
|
|
16-Mar-2018 |
14:14:15 |
11 |
16.78 |
XAMS |
1301172 |
|
|
16-Mar-2018 |
14:14:15 |
529 |
16.78 |
XAMS |
1301174 |
|
|
16-Mar-2018 |
14:14:15 |
268 |
16.78 |
XAMS |
1301157 |
|
|
16-Mar-2018 |
14:10:24 |
70 |
16.78 |
XAMS |
1293098 |
|
|
16-Mar-2018 |
14:10:22 |
524 |
16.78 |
XAMS |
1292989 |
|
|
16-Mar-2018 |
14:09:59 |
636 |
16.785 |
XAMS |
1291989 |
|
|
16-Mar-2018 |
14:09:27 |
760 |
16.79 |
XAMS |
1291071 |
|
|
16-Mar-2018 |
14:09:11 |
919 |
16.795 |
XAMS |
1290625 |
|
|
16-Mar-2018 |
14:06:42 |
433 |
16.795 |
XAMS |
1285508 |
|
|
16-Mar-2018 |
14:06:42 |
200 |
16.795 |
XAMS |
1285506 |
|
|
16-Mar-2018 |
14:05:33 |
488 |
16.795 |
XAMS |
1283353 |
|
|
16-Mar-2018 |
14:05:33 |
195 |
16.795 |
XAMS |
1283351 |
|
|
16-Mar-2018 |
14:05:02 |
984 |
16.8 |
XAMS |
1281919 |
|
|
16-Mar-2018 |
14:04:01 |
678 |
16.805 |
XAMS |
1279968 |
|
|
16-Mar-2018 |
14:04:01 |
593 |
16.805 |
XAMS |
1279970 |
|
|
16-Mar-2018 |
13:58:21 |
578 |
16.785 |
XAMS |
1265202 |
|
|
16-Mar-2018 |
13:56:01 |
555 |
16.785 |
XAMS |
1260345 |
|
|
16-Mar-2018 |
13:54:36 |
150 |
16.79 |
XAMS |
1256666 |
|
|
16-Mar-2018 |
13:54:36 |
400 |
16.79 |
XAMS |
1256664 |
|
|
16-Mar-2018 |
13:54:36 |
671 |
16.795 |
XAMS |
1256654 |
|
|
16-Mar-2018 |
13:53:06 |
588 |
16.8 |
XAMS |
1252987 |
|
|
16-Mar-2018 |
13:52:08 |
212 |
16.795 |
XAMS |
1250865 |
|
|
16-Mar-2018 |
13:52:08 |
169 |
16.795 |
XAMS |
1250863 |
|
|
16-Mar-2018 |
13:52:08 |
350 |
16.795 |
XAMS |
1250861 |
|
|
16-Mar-2018 |
13:52:08 |
649 |
16.795 |
XAMS |
1250858 |
|
|
16-Mar-2018 |
13:49:42 |
104 |
16.785 |
XAMS |
1245478 |
|
|
16-Mar-2018 |
13:49:42 |
300 |
16.785 |
XAMS |
1245476 |
|
|
16-Mar-2018 |
13:49:42 |
412 |
16.785 |
XAMS |
1245466 |
|
|
16-Mar-2018 |
13:49:42 |
725 |
16.785 |
XAMS |
1245456 |
|
|
16-Mar-2018 |
13:48:29 |
500 |
16.78 |
XAMS |
1242909 |
|
|
16-Mar-2018 |
13:45:30 |
2 |
16.78 |
XAMS |
1236015 |
|
|
16-Mar-2018 |
13:45:30 |
400 |
16.78 |
XAMS |
1236013 |
|
|
16-Mar-2018 |
13:45:30 |
409 |
16.78 |
XAMS |
1236011 |
|
|
16-Mar-2018 |
13:45:29 |
1131 |
16.785 |
XAMS |
1235880 |
|
|
16-Mar-2018 |
13:41:21 |
636 |
16.78 |
XAMS |
1227824 |
|
|
16-Mar-2018 |
13:38:43 |
470 |
16.775 |
XAMS |
1222891 |
|
|
16-Mar-2018 |
13:38:43 |
205 |
16.775 |
XAMS |
1222889 |
|
|
16-Mar-2018 |
13:36:29 |
556 |
16.775 |
XAMS |
1218193 |
|
|
16-Mar-2018 |
13:36:17 |
601 |
16.78 |
XAMS |
1217743 |
|
|
16-Mar-2018 |
13:34:16 |
249 |
16.78 |
XAMS |
1213403 |
|
|
16-Mar-2018 |
13:34:16 |
400 |
16.78 |
XAMS |
1213401 |
|
|
16-Mar-2018 |
13:32:45 |
619 |
16.785 |
XAMS |
1210107 |
|
|
16-Mar-2018 |
13:32:28 |
576 |
16.785 |
XAMS |
1209553 |
|
|
16-Mar-2018 |
13:32:17 |
53 |
16.785 |
XAMS |
1209200 |
|
|
16-Mar-2018 |
13:32:15 |
388 |
16.79 |
XAMS |
1209092 |
|
|
16-Mar-2018 |
13:32:15 |
261 |
16.79 |
XAMS |
1209090 |
|
|
16-Mar-2018 |
13:31:43 |
648 |
16.79 |
XAMS |
1208120 |
|
|
16-Mar-2018 |
13:31:43 |
261 |
16.79 |
XAMS |
1208118 |
|
|
16-Mar-2018 |
13:31:21 |
628 |
16.79 |
XAMS |
1207349 |
|
|
16-Mar-2018 |
13:27:34 |
31 |
16.77 |
XAMS |
1199126 |
|
|
16-Mar-2018 |
13:27:34 |
617 |
16.77 |
XAMS |
1199124 |
|
|
16-Mar-2018 |
13:27:01 |
591 |
16.77 |
XAMS |
1198093 |
|
|
16-Mar-2018 |
13:22:36 |
411 |
16.77 |
XAMS |
1189889 |
|
|
16-Mar-2018 |
13:22:30 |
223 |
16.77 |
XAMS |
1189664 |
|
|
16-Mar-2018 |
13:21:20 |
645 |
16.78 |
XAMS |
1187486 |
|
|
16-Mar-2018 |
13:19:20 |
546 |
16.775 |
XAMS |
1183631 |
|
|
16-Mar-2018 |
13:19:17 |
560 |
16.78 |
XAMS |
1183561 |
|
|
16-Mar-2018 |
13:17:33 |
661 |
16.78 |
XAMS |
1179812 |
|
|
16-Mar-2018 |
13:16:40 |
586 |
16.78 |
XAMS |
1177751 |
|
|
16-Mar-2018 |
13:16:29 |
596 |
16.785 |
XAMS |
1177415 |
|
|
16-Mar-2018 |
13:14:38 |
336 |
16.78 |
XAMS |
1173743 |
|
|
16-Mar-2018 |
13:14:38 |
400 |
16.78 |
XAMS |
1173741 |
|
|
16-Mar-2018 |
13:14:38 |
839 |
16.78 |
XAMS |
1173733 |
|
|
16-Mar-2018 |
13:09:50 |
623 |
16.775 |
XAMS |
1164492 |
|
|
16-Mar-2018 |
13:09:39 |
66 |
16.78 |
XAMS |
1164226 |
|
|
16-Mar-2018 |
13:09:39 |
560 |
16.78 |
XAMS |
1164224 |
|
|
16-Mar-2018 |
13:08:15 |
202 |
16.78 |
XAMS |
1161525 |
|
|
16-Mar-2018 |
13:08:15 |
398 |
16.78 |
XAMS |
1161523 |
|
|
16-Mar-2018 |
13:06:21 |
557 |
16.78 |
XAMS |
1157263 |
|
|
16-Mar-2018 |
13:04:12 |
657 |
16.78 |
XAMS |
1153328 |
|
|
16-Mar-2018 |
13:02:22 |
661 |
16.775 |
XAMS |
1149619 |
|
|
16-Mar-2018 |
13:01:29 |
608 |
16.78 |
XAMS |
1147555 |
|
|
16-Mar-2018 |
13:00:15 |
253 |
16.775 |
XAMS |
1144728 |
|
|
16-Mar-2018 |
12:59:58 |
297 |
16.78 |
XAMS |
1143957 |
|
|
16-Mar-2018 |
12:59:09 |
247 |
16.78 |
XAMS |
1142470 |
|
|
16-Mar-2018 |
12:58:09 |
356 |
16.78 |
XAMS |
1140752 |
|
|
16-Mar-2018 |
12:57:52 |
266 |
16.78 |
XAMS |
1140189 |
|
|
16-Mar-2018 |
12:55:33 |
620 |
16.78 |
XAMS |
1136258 |
|
|
16-Mar-2018 |
12:55:33 |
32 |
16.785 |
XAMS |
1136118 |
|
|
16-Mar-2018 |
12:55:33 |
237 |
16.785 |
XAMS |
1136116 |
|
|
16-Mar-2018 |
12:55:33 |
400 |
16.785 |
XAMS |
1136114 |
|
|
16-Mar-2018 |
12:55:33 |
735 |
16.785 |
XAMS |
1136105 |
|
|
16-Mar-2018 |
12:51:49 |
126 |
16.775 |
XAMS |
1130010 |
|
|
16-Mar-2018 |
12:51:46 |
516 |
16.78 |
XAMS |
1129782 |
|
|
16-Mar-2018 |
12:51:46 |
161 |
16.78 |
XAMS |
1129784 |
|
|
16-Mar-2018 |
12:51:45 |
667 |
16.785 |
XAMS |
1129692 |
|
|
16-Mar-2018 |
12:49:58 |
695 |
16.785 |
XAMS |
1126829 |
|
|
16-Mar-2018 |
12:48:08 |
242 |
16.78 |
XAMS |
1123483 |
|
|
16-Mar-2018 |
12:48:08 |
200 |
16.78 |
XAMS |
1123481 |
|
|
16-Mar-2018 |
12:48:08 |
274 |
16.78 |
XAMS |
1123479 |
|
|
16-Mar-2018 |
12:48:00 |
782 |
16.785 |
XAMS |
1123286 |
|
|
16-Mar-2018 |
12:48:00 |
611 |
16.785 |
XAMS |
1123284 |
|
|
16-Mar-2018 |
12:45:45 |
727 |
16.79 |
XAMS |
1119213 |
|
|
16-Mar-2018 |
12:45:21 |
562 |
16.79 |
XAMS |
1118211 |
|
|
16-Mar-2018 |
12:45:11 |
1161 |
16.795 |
XAMS |
1117839 |
|
|
16-Mar-2018 |
12:45:11 |
666 |
16.795 |
XAMS |
1117837 |
|
|
16-Mar-2018 |
12:44:53 |
574 |
16.8 |
XAMS |
1117112 |
|
|
16-Mar-2018 |
12:43:22 |
400 |
16.79 |
XAMS |
1114282 |
|
|
16-Mar-2018 |
12:43:22 |
400 |
16.79 |
XAMS |
1114280 |
|
|
16-Mar-2018 |
12:41:20 |
269 |
16.785 |
XAMS |
1110841 |
|
|
16-Mar-2018 |
12:41:20 |
250 |
16.785 |
XAMS |
1110839 |
|
|
16-Mar-2018 |
12:41:20 |
368 |
16.785 |
XAMS |
1110837 |
|
|
16-Mar-2018 |
12:31:36 |
154 |
16.755 |
XAMS |
1090395 |
|
|
16-Mar-2018 |
12:30:39 |
623 |
16.755 |
XAMS |
1088805 |
|
|
16-Mar-2018 |
12:29:27 |
608 |
16.755 |
XAMS |
1085269 |
|
|
16-Mar-2018 |
12:26:13 |
549 |
16.755 |
XAMS |
1083017 |
|
|
16-Mar-2018 |
12:25:56 |
432 |
16.76 |
XAMS |
1082748 |
|
|
16-Mar-2018 |
12:25:55 |
134 |
16.76 |
XAMS |
1082728 |
|
|
16-Mar-2018 |
12:23:21 |
580 |
16.75 |
XAMS |
1080144 |
|
|
16-Mar-2018 |
12:21:09 |
664 |
16.745 |
XAMS |
1077640 |
|
|
16-Mar-2018 |
12:21:04 |
610 |
16.75 |
XAMS |
1077542 |
|
|
16-Mar-2018 |
12:13:12 |
653 |
16.75 |
XAMS |
1070203 |
|
|
16-Mar-2018 |
12:10:05 |
570 |
16.75 |
XAMS |
1067473 |
|
|
16-Mar-2018 |
12:09:52 |
579 |
16.755 |
XAMS |
1067241 |
|
|
16-Mar-2018 |
12:07:27 |
662 |
16.76 |
XAMS |
1065041 |
|
|
16-Mar-2018 |
12:01:18 |
614 |
16.76 |
XAMS |
1059509 |
|
|
16-Mar-2018 |
12:01:06 |
641 |
16.765 |
XAMS |
1059339 |
|
|
16-Mar-2018 |
11:56:43 |
109 |
16.75 |
XAMS |
1055019 |
|
|
16-Mar-2018 |
11:56:43 |
78 |
16.75 |
XAMS |
1055017 |
|
|
16-Mar-2018 |
11:56:43 |
490 |
16.75 |
XAMS |
1055015 |
|
|
16-Mar-2018 |
11:56:43 |
300 |
16.75 |
XAMS |
1055013 |
|
|
16-Mar-2018 |
11:55:25 |
183 |
16.75 |
XAMS |
1053863 |
|
|
16-Mar-2018 |
11:54:41 |
68 |
16.75 |
XAMS |
1053256 |
|
|
16-Mar-2018 |
11:50:37 |
565 |
16.725 |
XAMS |
1049715 |
|
|
16-Mar-2018 |
11:48:17 |
237 |
16.725 |
XAMS |
1047463 |
|
|
16-Mar-2018 |
11:48:17 |
400 |
16.725 |
XAMS |
1047461 |
|
|
16-Mar-2018 |
11:45:08 |
332 |
16.735 |
XAMS |
1044798 |
|
|
16-Mar-2018 |
11:45:08 |
199 |
16.735 |
XAMS |
1044802 |
|
|
16-Mar-2018 |
11:45:08 |
118 |
16.735 |
XAMS |
1044800 |
|
|
16-Mar-2018 |
11:42:23 |
1 |
16.74 |
XAMS |
1042709 |
|
|
16-Mar-2018 |
11:42:19 |
640 |
16.74 |
XAMS |
1042674 |
|
|
16-Mar-2018 |
11:39:07 |
558 |
16.745 |
XAMS |
1040165 |
|
|
16-Mar-2018 |
11:39:07 |
566 |
16.75 |
XAMS |
1040160 |
|
|
16-Mar-2018 |
11:36:33 |
269 |
16.745 |
XAMS |
1038431 |
|
|
16-Mar-2018 |
11:36:33 |
400 |
16.745 |
XAMS |
1038429 |
|
|
16-Mar-2018 |
11:36:33 |
652 |
16.745 |
XAMS |
1038415 |
|
|
16-Mar-2018 |
11:33:46 |
570 |
16.74 |
XAMS |
1036158 |
|
|
16-Mar-2018 |
11:28:04 |
48 |
16.735 |
XAMS |
1031207 |
|
|
16-Mar-2018 |
11:28:04 |
474 |
16.735 |
XAMS |
1031205 |
|
|
16-Mar-2018 |
11:28:04 |
109 |
16.735 |
XAMS |
1031203 |
|
|
16-Mar-2018 |
11:24:02 |
602 |
16.725 |
XAMS |
1027942 |
|
|
16-Mar-2018 |
11:21:17 |
228 |
16.73 |
XAMS |
1025213 |
|
|
16-Mar-2018 |
11:21:17 |
419 |
16.73 |
XAMS |
1025211 |
|
|
16-Mar-2018 |
11:18:43 |
650 |
16.73 |
XAMS |
1022785 |
|
|
16-Mar-2018 |
11:18:31 |
179 |
16.73 |
XAMS |
1022662 |
|
|
16-Mar-2018 |
11:18:31 |
400 |
16.73 |
XAMS |
1022660 |
|
|
16-Mar-2018 |
11:13:24 |
169 |
16.74 |
XAMS |
1018809 |
|
|
16-Mar-2018 |
11:13:24 |
387 |
16.74 |
XAMS |
1018807 |
|
|
16-Mar-2018 |
11:09:33 |
573 |
16.74 |
XAMS |
1015970 |
|
|
16-Mar-2018 |
11:09:10 |
375 |
16.74 |
XAMS |
1015726 |
|
|
16-Mar-2018 |
11:08:49 |
184 |
16.74 |
XAMS |
1015381 |
|
|
16-Mar-2018 |
11:04:58 |
213 |
16.74 |
XAMS |
1011799 |
|
|
16-Mar-2018 |
11:04:58 |
400 |
16.74 |
XAMS |
1011797 |
|
|
16-Mar-2018 |
11:03:15 |
628 |
16.75 |
XAMS |
1010460 |
|
|
16-Mar-2018 |
11:00:22 |
548 |
16.745 |
XAMS |
1008388 |
|
|
16-Mar-2018 |
11:00:16 |
573 |
16.75 |
XAMS |
1008348 |
|
|
16-Mar-2018 |
11:00:16 |
300 |
16.75 |
XAMS |
1008346 |
|
|
16-Mar-2018 |
10:56:53 |
315 |
16.75 |
XAMS |
1006047 |
|
|
16-Mar-2018 |
10:56:20 |
590 |
16.75 |
XAMS |
1005790 |
|
|
16-Mar-2018 |
10:53:21 |
571 |
16.75 |
XAMS |
1003788 |
|
|
16-Mar-2018 |
10:48:20 |
88 |
16.75 |
XAMS |
1000340 |
|
|
16-Mar-2018 |
10:48:20 |
174 |
16.75 |
XAMS |
1000338 |
|
|
16-Mar-2018 |
10:48:16 |
368 |
16.75 |
XAMS |
1000273 |
|
|
16-Mar-2018 |
10:44:52 |
135 |
16.75 |
XAMS |
997921 |
|
|
16-Mar-2018 |
10:44:52 |
355 |
16.75 |
XAMS |
997919 |
|
|
16-Mar-2018 |
10:44:52 |
119 |
16.75 |
XAMS |
997917 |
|
|
16-Mar-2018 |
10:42:12 |
423 |
16.75 |
XAMS |
996094 |
|
|
16-Mar-2018 |
10:41:28 |
228 |
16.75 |
XAMS |
995562 |
|
|
16-Mar-2018 |
10:39:27 |
294 |
16.765 |
XAMS |
993950 |
|
|
16-Mar-2018 |
10:39:27 |
286 |
16.765 |
XAMS |
993948 |
|
|
16-Mar-2018 |
10:38:54 |
382 |
16.765 |
XAMS |
993584 |
|
|
16-Mar-2018 |
10:38:50 |
545 |
16.77 |
XAMS |
993541 |
|
|
16-Mar-2018 |
10:33:13 |
202 |
16.765 |
XAMS |
990299 |
|
|
16-Mar-2018 |
10:33:02 |
357 |
16.77 |
XAMS |
990163 |
|
|
16-Mar-2018 |
10:33:02 |
233 |
16.77 |
XAMS |
990161 |
|
|
16-Mar-2018 |
10:29:09 |
596 |
16.755 |
XAMS |
988020 |
|
|
16-Mar-2018 |
10:26:20 |
45 |
16.74 |
XAMS |
986223 |
|
|
16-Mar-2018 |
10:25:40 |
617 |
16.74 |
XAMS |
985768 |
|
|
16-Mar-2018 |
10:22:46 |
314 |
16.745 |
XAMS |
983823 |
|
|
16-Mar-2018 |
10:22:46 |
117 |
16.745 |
XAMS |
983819 |
|
|
16-Mar-2018 |
10:22:46 |
224 |
16.745 |
XAMS |
983821 |
|
|
16-Mar-2018 |
10:21:16 |
561 |
16.74 |
XAMS |
982832 |
|
|
16-Mar-2018 |
10:16:30 |
225 |
16.76 |
XAMS |
979664 |
|
|
16-Mar-2018 |
10:16:30 |
391 |
16.76 |
XAMS |
979662 |
|
|
16-Mar-2018 |
10:14:52 |
322 |
16.77 |
XAMS |
978260 |
|
|
16-Mar-2018 |
10:14:18 |
349 |
16.77 |
XAMS |
977851 |
|
|
16-Mar-2018 |
10:10:53 |
113 |
16.785 |
XAMS |
975683 |
|
|
16-Mar-2018 |
10:10:53 |
558 |
16.785 |
XAMS |
975681 |
|
|
16-Mar-2018 |
10:09:43 |
404 |
16.785 |
XAMS |
974714 |
|
|
16-Mar-2018 |
10:07:53 |
85 |
16.785 |
XAMS |
973366 |
|
|
16-Mar-2018 |
10:05:19 |
326 |
16.79 |
XAMS |
971202 |
|
|
16-Mar-2018 |
10:05:08 |
301 |
16.79 |
XAMS |
970937 |
|
|
16-Mar-2018 |
10:04:57 |
5 |
16.79 |
XAMS |
970825 |
|
|
16-Mar-2018 |
10:02:01 |
546 |
16.765 |
XAMS |
968659 |
|
|
16-Mar-2018 |
09:58:15 |
66 |
16.755 |
XAMS |
964164 |
|
|
16-Mar-2018 |
09:58:15 |
158 |
16.755 |
XAMS |
964168 |
|
|
16-Mar-2018 |
09:58:15 |
240 |
16.755 |
XAMS |
964166 |
|
|
16-Mar-2018 |
09:58:00 |
10 |
16.755 |
XAMS |
963661 |
|
|
16-Mar-2018 |
09:58:00 |
202 |
16.755 |
XAMS |
963652 |
|
|
16-Mar-2018 |
09:55:29 |
62 |
16.765 |
XAMS |
959166 |
|
|
16-Mar-2018 |
09:55:29 |
242 |
16.765 |
XAMS |
959163 |
|
|
16-Mar-2018 |
09:55:29 |
190 |
16.765 |
XAMS |
959070 |
|
|
16-Mar-2018 |
09:55:15 |
174 |
16.765 |
XAMS |
958805 |
|
|
16-Mar-2018 |
09:52:59 |
77 |
16.775 |
XAMS |
953963 |
|
|
16-Mar-2018 |
09:52:59 |
238 |
16.775 |
XAMS |
953958 |
|
|
16-Mar-2018 |
09:52:59 |
238 |
16.775 |
XAMS |
953956 |
|
|
16-Mar-2018 |
09:52:59 |
37 |
16.775 |
XAMS |
953954 |
|
|
16-Mar-2018 |
09:50:26 |
548 |
16.785 |
XAMS |
947071 |
|
|
16-Mar-2018 |
09:50:16 |
70 |
16.785 |
XAMS |
946826 |
|
|
16-Mar-2018 |
09:50:16 |
238 |
16.785 |
XAMS |
946824 |
|
|
16-Mar-2018 |
09:50:15 |
239 |
16.785 |
XAMS |
946788 |
|
|
16-Mar-2018 |
09:50:15 |
10 |
16.785 |
XAMS |
946766 |
|
|
16-Mar-2018 |
09:50:15 |
40 |
16.785 |
XAMS |
946763 |
|
|
16-Mar-2018 |
09:47:21 |
122 |
16.775 |
XAMS |
943046 |
|
|
16-Mar-2018 |
09:47:08 |
476 |
16.775 |
XAMS |
942904 |
|
|
16-Mar-2018 |
09:42:44 |
628 |
16.775 |
XAMS |
939174 |
|
|
16-Mar-2018 |
09:42:27 |
634 |
16.78 |
XAMS |
938904 |
|
|
16-Mar-2018 |
09:38:54 |
459 |
16.78 |
XAMS |
935965 |
|
|
16-Mar-2018 |
09:38:54 |
214 |
16.78 |
XAMS |
935963 |
|
|
16-Mar-2018 |
09:35:03 |
92 |
16.78 |
XAMS |
932036 |
|
|
16-Mar-2018 |
09:35:03 |
537 |
16.78 |
XAMS |
932034 |
|
|
16-Mar-2018 |
09:32:07 |
644 |
16.775 |
XAMS |
930015 |
|
|
16-Mar-2018 |
09:31:41 |
300 |
16.79 |
XAMS |
929698 |
|
|
16-Mar-2018 |
09:31:41 |
174 |
16.79 |
XAMS |
929696 |
|
|
16-Mar-2018 |
09:31:41 |
421 |
16.78 |
XAMS |
929702 |
|
|
16-Mar-2018 |
09:31:41 |
133 |
16.79 |
XAMS |
929700 |
|
|
16-Mar-2018 |
09:30:27 |
227 |
16.78 |
XAMS |
928756 |
|
|
16-Mar-2018 |
09:29:41 |
583 |
16.78 |
XAMS |
928100 |
|
|
16-Mar-2018 |
09:26:29 |
619 |
16.78 |
XAMS |
925411 |
|
|
16-Mar-2018 |
09:19:26 |
67 |
16.77 |
XAMS |
919568 |
|
|
16-Mar-2018 |
09:19:26 |
584 |
16.77 |
XAMS |
919566 |
|
|
16-Mar-2018 |
09:19:14 |
588 |
16.775 |
XAMS |
919416 |
|
|
16-Mar-2018 |
09:15:03 |
593 |
16.785 |
XAMS |
912862 |
|
|
16-Mar-2018 |
09:14:37 |
631 |
16.79 |
XAMS |
912169 |
|
|
16-Mar-2018 |
09:14:18 |
591 |
16.79 |
XAMS |
912000 |
|
|
16-Mar-2018 |
09:13:26 |
18 |
16.79 |
XAMS |
911441 |
|
|
16-Mar-2018 |
09:13:26 |
464 |
16.79 |
XAMS |
911445 |
|
|
16-Mar-2018 |
09:13:26 |
400 |
16.79 |
XAMS |
911443 |
|
|
16-Mar-2018 |
09:12:52 |
616 |
16.795 |
XAMS |
911086 |
|
|
16-Mar-2018 |
09:12:52 |
652 |
16.795 |
XAMS |
911088 |
|
|
16-Mar-2018 |
09:10:58 |
764 |
16.785 |
XAMS |
909915 |
|
|
16-Mar-2018 |
09:10:58 |
637 |
16.785 |
XAMS |
909913 |
|
|
16-Mar-2018 |
09:10:58 |
639 |
16.785 |
XAMS |
909911 |
|
|
16-Mar-2018 |
09:01:06 |
1057 |
16.76 |
XAMS |
899980 |
|
|
16-Mar-2018 |
08:54:59 |
213 |
16.755 |
XAMS |
882272 |
|
|
16-Mar-2018 |
08:54:59 |
455 |
16.755 |
XAMS |
882270 |
|
|
16-Mar-2018 |
08:54:18 |
453 |
16.755 |
XAMS |
879725 |
|
|
16-Mar-2018 |
08:54:18 |
365 |
16.755 |
XAMS |
879723 |
|
|
16-Mar-2018 |
08:48:36 |
532 |
16.74 |
XAMS |
861307 |
|
|
16-Mar-2018 |
08:48:36 |
12 |
16.74 |
XAMS |
861305 |
|
|
16-Mar-2018 |
08:46:14 |
502 |
16.735 |
XAMS |
853039 |
|
|
16-Mar-2018 |
08:46:14 |
173 |
16.735 |
XAMS |
853041 |
|
|
16-Mar-2018 |
08:42:17 |
199 |
16.735 |
XAMS |
839860 |
|
|
16-Mar-2018 |
08:41:58 |
478 |
16.735 |
XAMS |
838781 |
|
|
16-Mar-2018 |
08:39:03 |
565 |
16.74 |
XAMS |
828112 |
|
|
16-Mar-2018 |
08:36:17 |
419 |
16.755 |
XAMS |
816204 |
|
|
16-Mar-2018 |
08:35:57 |
196 |
16.755 |
XAMS |
814954 |
|
|
16-Mar-2018 |
08:35:37 |
633 |
16.76 |
XAMS |
813583 |
|
|
16-Mar-2018 |
08:35:25 |
267 |
16.765 |
XAMS |
812686 |
|
|
16-Mar-2018 |
08:34:32 |
337 |
16.765 |
XAMS |
808694 |
|
|
16-Mar-2018 |
08:33:14 |
661 |
16.77 |
XAMS |
803528 |
|
|
16-Mar-2018 |
08:33:14 |
338 |
16.77 |
XAMS |
803512 |
|
|
16-Mar-2018 |
08:33:14 |
379 |
16.77 |
XAMS |
803510 |
|
|
16-Mar-2018 |
08:31:23 |
746 |
16.775 |
XAMS |
797419 |
|
|
16-Mar-2018 |
08:30:12 |
400 |
16.77 |
XAMS |
791663 |
|
|
16-Mar-2018 |
08:30:12 |
95 |
16.77 |
XAMS |
791665 |
|
|
16-Mar-2018 |
08:30:12 |
263 |
16.77 |
XAMS |
791661 |
|
|
16-Mar-2018 |
08:25:50 |
828 |
16.765 |
XAMS |
784696 |
|
|
16-Mar-2018 |
08:25:50 |
123 |
16.765 |
XAMS |
784694 |
|
|
16-Mar-2018 |
08:25:45 |
153 |
16.77 |
XAMS |
784461 |
|
|
16-Mar-2018 |
08:25:45 |
600 |
16.77 |
XAMS |
784459 |
|
|
16-Mar-2018 |
08:25:45 |
455 |
16.77 |
XAMS |
784457 |
|
|
16-Mar-2018 |
08:18:07 |
648 |
16.76 |
XAMS |
772537 |
|
|
16-Mar-2018 |
08:17:05 |
309 |
16.765 |
XAMS |
770869 |
|
|
16-Mar-2018 |
08:17:05 |
500 |
16.765 |
XAMS |
770867 |
|
|
16-Mar-2018 |
08:17:05 |
418 |
16.765 |
XAMS |
770864 |
|
|
16-Mar-2018 |
08:17:05 |
178 |
16.765 |
XAMS |
770862 |
|
|
16-Mar-2018 |
08:10:25 |
496 |
16.755 |
XAMS |
760625 |
|
|
16-Mar-2018 |
08:10:25 |
155 |
16.755 |
XAMS |
760623 |
|
|
16-Mar-2018 |
08:08:02 |
465 |
16.75 |
XAMS |
756611 |
|
|
16-Mar-2018 |
08:08:02 |
117 |
16.75 |
XAMS |
756609 |
|
|
16-Mar-2018 |
08:07:29 |
625 |
16.755 |
XAMS |
755895 |
|
|
16-Mar-2018 |
08:05:40 |
582 |
16.755 |
XAMS |
753268 |
|
|
16-Mar-2018 |
08:05:30 |
458 |
16.76 |
XAMS |
753073 |
|
|
16-Mar-2018 |
08:05:30 |
213 |
16.76 |
XAMS |
753071 |
|
|
16-Mar-2018 |
08:05:30 |
160 |
16.76 |
XAMS |
753069 |
|
|
16-Mar-2018 |
08:05:30 |
254 |
16.76 |
XAMS |
753067 |
|
|
16-Mar-2018 |
08:05:06 |
170 |
16.76 |
XAMS |
752355 |
|
|
16-Mar-2018 |
08:00:09 |
623 |
16.77 |
XAMS |
742596 |
|
|
16-Mar-2018 |
08:00:09 |
551 |
16.77 |
XAMS |
742594 |
|
|
16-Mar-2018 |
08:00:09 |
124 |
16.77 |
XAMS |
742590 |
|
|
16-Mar-2018 |
07:59:32 |
661 |
16.78 |
XAMS |
740470 |
|
|
16-Mar-2018 |
07:56:40 |
294 |
16.785 |
XAMS |
736259 |
|
|
16-Mar-2018 |
07:56:40 |
164 |
16.785 |
XAMS |
736257 |
|
|
16-Mar-2018 |
07:56:32 |
127 |
16.785 |
XAMS |
736088 |
|
|
16-Mar-2018 |
07:56:20 |
51 |
16.785 |
XAMS |
735798 |
|
|
16-Mar-2018 |
07:54:34 |
576 |
16.785 |
XAMS |
733195 |
|
|
16-Mar-2018 |
07:53:00 |
570 |
16.785 |
XAMS |
730790 |
|
|
16-Mar-2018 |
07:52:05 |
330 |
16.78 |
XAMS |
729291 |
|
|
16-Mar-2018 |
07:51:32 |
249 |
16.78 |
XAMS |
728587 |
|
|
16-Mar-2018 |
07:50:58 |
72 |
16.78 |
XAMS |
727796 |
|
|
16-Mar-2018 |
07:50:14 |
603 |
16.78 |
XAMS |
726439 |
|
|
16-Mar-2018 |
07:49:36 |
387 |
16.785 |
XAMS |
723736 |
|
|
16-Mar-2018 |
07:49:36 |
285 |
16.785 |
XAMS |
723734 |
|
|
16-Mar-2018 |
07:48:59 |
404 |
16.79 |
XAMS |
722490 |
|
|
16-Mar-2018 |
07:48:59 |
224 |
16.79 |
XAMS |
722488 |
|
|
16-Mar-2018 |
07:48:05 |
596 |
16.79 |
XAMS |
720926 |
|
|
16-Mar-2018 |
07:47:01 |
608 |
16.795 |
XAMS |
719087 |
|
|
16-Mar-2018 |
07:42:47 |
603 |
16.785 |
XAMS |
712031 |
|
|
16-Mar-2018 |
07:41:31 |
561 |
16.79 |
XAMS |
709953 |
|
|
16-Mar-2018 |
07:40:47 |
550 |
16.785 |
XAMS |
708759 |
|
|
16-Mar-2018 |
07:39:57 |
662 |
16.785 |
XAMS |
706579 |
|
|
16-Mar-2018 |
07:34:45 |
547 |
16.775 |
XAMS |
699222 |
|
|
16-Mar-2018 |
07:34:27 |
467 |
16.78 |
XAMS |
698731 |
|
|
16-Mar-2018 |
07:34:27 |
198 |
16.78 |
XAMS |
698729 |
|
|
16-Mar-2018 |
07:33:49 |
659 |
16.78 |
XAMS |
697751 |
|
|
16-Mar-2018 |
07:33:49 |
694 |
16.785 |
XAMS |
697738 |
|
|
16-Mar-2018 |
07:30:18 |
557 |
16.76 |
XAMS |
692512 |
|
|
16-Mar-2018 |
07:30:18 |
113 |
16.76 |
XAMS |
692510 |
|
|
16-Mar-2018 |
07:29:06 |
639 |
16.755 |
XAMS |
690948 |
|
|
16-Mar-2018 |
07:28:19 |
675 |
16.76 |
XAMS |
689920 |
|
|
16-Mar-2018 |
07:27:08 |
585 |
16.765 |
XAMS |
688632 |
|
|
16-Mar-2018 |
07:24:12 |
226 |
16.75 |
XAMS |
685056 |
|
|
16-Mar-2018 |
07:24:12 |
422 |
16.75 |
XAMS |
685054 |
|
|
16-Mar-2018 |
07:22:50 |
674 |
16.75 |
XAMS |
683587 |
|
|
16-Mar-2018 |
07:22:50 |
675 |
16.755 |
XAMS |
683582 |
|
|
16-Mar-2018 |
07:22:10 |
644 |
16.76 |
XAMS |
682859 |
|
|
16-Mar-2018 |
07:22:10 |
53 |
16.76 |
XAMS |
682857 |
|
|
16-Mar-2018 |
07:22:09 |
664 |
16.765 |
XAMS |
682844 |
|
|
16-Mar-2018 |
07:20:56 |
617 |
16.765 |
XAMS |
681314 |
|
|
16-Mar-2018 |
07:20:15 |
904 |
16.755 |
XAMS |
680296 |
|
|
16-Mar-2018 |
07:20:14 |
58 |
16.76 |
XAMS |
680028 |
|
|
16-Mar-2018 |
07:20:14 |
400 |
16.76 |
XAMS |
680026 |
|
|
16-Mar-2018 |
07:20:14 |
200 |
16.76 |
XAMS |
680024 |
|
|
16-Mar-2018 |
07:18:20 |
12 |
16.76 |
XAMS |
677671 |
|
|
16-Mar-2018 |
07:17:54 |
71 |
16.765 |
XAMS |
677078 |
|
|
16-Mar-2018 |
07:17:54 |
500 |
16.765 |
XAMS |
677076 |
|
|
16-Mar-2018 |
07:17:54 |
400 |
16.765 |
XAMS |
677074 |
|
|
16-Mar-2018 |
07:17:54 |
733 |
16.77 |
XAMS |
677070 |
|
|
16-Mar-2018 |
07:16:01 |
933 |
16.77 |
XAMS |
675288 |
|
|
16-Mar-2018 |
07:15:16 |
660 |
16.78 |
XAMS |
674494 |
|
|
16-Mar-2018 |
07:09:57 |
604 |
16.775 |
XAMS |
668208 |
|
|
16-Mar-2018 |
07:09:50 |
677 |
16.78 |
XAMS |
668066 |
|
|
16-Mar-2018 |
07:06:29 |
610 |
16.78 |
XAMS |
657326 |
|
|
16-Mar-2018 |
07:06:11 |
639 |
16.79 |
XAMS |
656754 |
|
|
16-Mar-2018 |
07:05:15 |
615 |
16.79 |
XAMS |
655477 |
This information is provided by RNS
Latest directors dealings
- 11 hours ago Schroder Income Growth Fund
- 11 hours ago Schroder Income Growth Fund
- 11 hours ago Personal Assets Trust
- 11 hours ago Direct Line Insurance Group
- 12 hours ago Tesco