Transaction in Own Shares
19 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 204,795 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1477.9537 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,656,587 ordinary shares in treasury, and has 1,056,246,794 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 7,578,801 shares.
RELX NV announces that today it purchased through UBS Limited 182,341 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7157 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,312,986 ordinary shares in treasury, and has 940,854,301 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,749,886 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: |
19 March 2018 |
|
Number of ordinary shares purchased: |
204,795 |
|
Volume weighted average price paid per share (p): |
1477.9537 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
19-Mar-2018 |
15:28:51 |
291 |
1484.00 |
XLON |
1195496 |
|
|
19-Mar-2018 |
15:27:58 |
166 |
1484.00 |
XLON |
1192951 |
|
|
19-Mar-2018 |
15:27:58 |
1,800 |
1484.00 |
XLON |
1192949 |
|
|
19-Mar-2018 |
15:27:58 |
76 |
1484.00 |
XLON |
1192947 |
|
|
19-Mar-2018 |
15:27:31 |
1,454 |
1484.00 |
XLON |
1191869 |
|
|
19-Mar-2018 |
15:24:00 |
709 |
1483.50 |
XLON |
1181970 |
|
|
19-Mar-2018 |
15:24:00 |
700 |
1483.50 |
XLON |
1181968 |
|
|
19-Mar-2018 |
15:23:42 |
879 |
1483.50 |
XLON |
1181066 |
|
|
19-Mar-2018 |
15:22:32 |
642 |
1484.00 |
XLON |
1177826 |
|
|
19-Mar-2018 |
15:21:13 |
688 |
1484.00 |
XLON |
1173851 |
|
|
19-Mar-2018 |
15:18:39 |
441 |
1484.00 |
XLON |
1165822 |
|
|
19-Mar-2018 |
15:18:39 |
292 |
1484.00 |
XLON |
1165814 |
|
|
19-Mar-2018 |
15:18:39 |
879 |
1484.00 |
XLON |
1165707 |
|
|
19-Mar-2018 |
15:18:39 |
439 |
1484.00 |
XLON |
1165709 |
|
|
19-Mar-2018 |
15:18:39 |
279 |
1484.00 |
XLON |
1165702 |
|
|
19-Mar-2018 |
15:18:39 |
340 |
1484.00 |
XLON |
1165700 |
|
|
19-Mar-2018 |
15:16:35 |
698 |
1484.50 |
XLON |
1159504 |
|
|
19-Mar-2018 |
15:15:13 |
718 |
1485.00 |
XLON |
1155385 |
|
|
19-Mar-2018 |
15:15:13 |
722 |
1485.00 |
XLON |
1155369 |
|
|
19-Mar-2018 |
15:12:25 |
645 |
1485.00 |
XLON |
1148285 |
|
|
19-Mar-2018 |
15:10:53 |
256 |
1485.50 |
XLON |
1144489 |
|
|
19-Mar-2018 |
15:10:53 |
200 |
1485.50 |
XLON |
1144487 |
|
|
19-Mar-2018 |
15:10:53 |
200 |
1485.50 |
XLON |
1144485 |
|
|
19-Mar-2018 |
15:10:53 |
15 |
1485.50 |
XLON |
1144483 |
|
|
19-Mar-2018 |
15:08:52 |
671 |
1486.00 |
XLON |
1140028 |
|
|
19-Mar-2018 |
15:07:15 |
91 |
1486.00 |
XLON |
1136165 |
|
|
19-Mar-2018 |
15:07:15 |
636 |
1486.00 |
XLON |
1136163 |
|
|
19-Mar-2018 |
15:06:13 |
655 |
1486.00 |
XLON |
1134043 |
|
|
19-Mar-2018 |
15:05:43 |
650 |
1486.00 |
XLON |
1133020 |
|
|
19-Mar-2018 |
15:05:18 |
15 |
1486.00 |
XLON |
1132241 |
|
|
19-Mar-2018 |
15:05:18 |
200 |
1486.00 |
XLON |
1132239 |
|
|
19-Mar-2018 |
15:05:18 |
414 |
1486.00 |
XLON |
1132237 |
|
|
19-Mar-2018 |
15:04:05 |
586 |
1486.50 |
XLON |
1129967 |
|
|
19-Mar-2018 |
15:04:05 |
125 |
1486.50 |
XLON |
1129965 |
|
|
19-Mar-2018 |
15:02:30 |
310 |
1486.00 |
XLON |
1125800 |
|
|
19-Mar-2018 |
15:02:30 |
544 |
1486.00 |
XLON |
1125798 |
|
|
19-Mar-2018 |
15:02:30 |
733 |
1486.00 |
XLON |
1125796 |
|
|
19-Mar-2018 |
15:02:30 |
760 |
1486.00 |
XLON |
1125794 |
|
|
19-Mar-2018 |
15:00:41 |
655 |
1485.50 |
XLON |
1121842 |
|
|
19-Mar-2018 |
15:00:41 |
1,211 |
1486.00 |
XLON |
1121840 |
|
|
19-Mar-2018 |
14:56:57 |
738 |
1485.00 |
XLON |
1112964 |
|
|
19-Mar-2018 |
14:56:57 |
527 |
1485.00 |
XLON |
1112962 |
|
|
19-Mar-2018 |
14:55:59 |
77 |
1485.00 |
XLON |
1111144 |
|
|
19-Mar-2018 |
14:53:25 |
778 |
1485.50 |
XLON |
1106045 |
|
|
19-Mar-2018 |
14:53:25 |
368 |
1485.00 |
XLON |
1106043 |
|
|
19-Mar-2018 |
14:51:59 |
681 |
1485.00 |
XLON |
1102808 |
|
|
19-Mar-2018 |
14:50:17 |
712 |
1484.50 |
XLON |
1099046 |
|
|
19-Mar-2018 |
14:48:19 |
134 |
1485.50 |
XLON |
1095069 |
|
|
19-Mar-2018 |
14:48:19 |
608 |
1485.50 |
XLON |
1095067 |
|
|
19-Mar-2018 |
14:48:18 |
765 |
1486.00 |
XLON |
1094987 |
|
|
19-Mar-2018 |
14:44:20 |
741 |
1487.50 |
XLON |
1085518 |
|
|
19-Mar-2018 |
14:44:20 |
565 |
1487.50 |
XLON |
1085516 |
|
|
19-Mar-2018 |
14:44:20 |
250 |
1487.50 |
XLON |
1085514 |
|
|
19-Mar-2018 |
14:44:20 |
692 |
1487.50 |
XLON |
1085512 |
|
|
19-Mar-2018 |
14:42:51 |
25 |
1487.00 |
XLON |
1082296 |
|
|
19-Mar-2018 |
14:41:01 |
669 |
1487.50 |
XLON |
1078049 |
|
|
19-Mar-2018 |
14:39:33 |
268 |
1488.00 |
XLON |
1075004 |
|
|
19-Mar-2018 |
14:39:33 |
100 |
1488.00 |
XLON |
1075002 |
|
|
19-Mar-2018 |
14:39:33 |
100 |
1488.00 |
XLON |
1074998 |
|
|
19-Mar-2018 |
14:39:33 |
200 |
1488.00 |
XLON |
1074996 |
|
|
19-Mar-2018 |
14:39:33 |
100 |
1488.00 |
XLON |
1075000 |
|
|
19-Mar-2018 |
14:39:33 |
157 |
1488.00 |
XLON |
1074994 |
|
|
19-Mar-2018 |
14:39:19 |
845 |
1488.50 |
XLON |
1074343 |
|
|
19-Mar-2018 |
14:38:54 |
386 |
1489.00 |
XLON |
1073602 |
|
|
19-Mar-2018 |
14:38:54 |
358 |
1489.00 |
XLON |
1073600 |
|
|
19-Mar-2018 |
14:34:29 |
645 |
1488.00 |
XLON |
1065985 |
|
|
19-Mar-2018 |
14:32:45 |
434 |
1488.50 |
XLON |
1062646 |
|
|
19-Mar-2018 |
14:32:45 |
250 |
1488.50 |
XLON |
1062644 |
|
|
19-Mar-2018 |
14:32:45 |
749 |
1488.50 |
XLON |
1062637 |
|
|
19-Mar-2018 |
14:32:38 |
1,276 |
1489.00 |
XLON |
1062205 |
|
|
19-Mar-2018 |
14:32:16 |
1,463 |
1489.50 |
XLON |
1061476 |
|
|
19-Mar-2018 |
14:32:16 |
1 |
1489.50 |
XLON |
1061474 |
|
|
19-Mar-2018 |
14:31:19 |
741 |
1490.00 |
XLON |
1059108 |
|
|
19-Mar-2018 |
14:31:12 |
392 |
1490.00 |
XLON |
1058859 |
|
|
19-Mar-2018 |
14:31:12 |
326 |
1490.00 |
XLON |
1058857 |
|
|
19-Mar-2018 |
14:31:12 |
41 |
1490.00 |
XLON |
1058855 |
|
|
19-Mar-2018 |
14:26:54 |
740 |
1488.50 |
XLON |
1050166 |
|
|
19-Mar-2018 |
14:26:54 |
1,450 |
1488.50 |
XLON |
1050164 |
|
|
19-Mar-2018 |
14:25:45 |
239 |
1489.00 |
XLON |
1047855 |
|
|
19-Mar-2018 |
14:25:45 |
315 |
1489.00 |
XLON |
1047853 |
|
|
19-Mar-2018 |
14:25:45 |
174 |
1489.00 |
XLON |
1047851 |
|
|
19-Mar-2018 |
14:18:13 |
40 |
1487.00 |
XLON |
1031557 |
|
|
19-Mar-2018 |
14:18:13 |
600 |
1487.00 |
XLON |
1031555 |
|
|
19-Mar-2018 |
14:18:13 |
704 |
1487.00 |
XLON |
1031550 |
|
|
19-Mar-2018 |
14:17:32 |
686 |
1487.50 |
XLON |
1029991 |
|
|
19-Mar-2018 |
14:14:29 |
512 |
1488.00 |
XLON |
1023801 |
|
|
19-Mar-2018 |
14:14:29 |
152 |
1488.00 |
XLON |
1023799 |
|
|
19-Mar-2018 |
14:14:29 |
679 |
1488.00 |
XLON |
1023797 |
|
|
19-Mar-2018 |
14:11:30 |
741 |
1488.50 |
XLON |
1016989 |
|
|
19-Mar-2018 |
14:11:30 |
741 |
1488.50 |
XLON |
1016985 |
|
|
19-Mar-2018 |
14:10:39 |
622 |
1489.00 |
XLON |
1015186 |
|
|
19-Mar-2018 |
14:09:34 |
334 |
1489.00 |
XLON |
1013001 |
|
|
19-Mar-2018 |
14:09:34 |
550 |
1489.00 |
XLON |
1012999 |
|
|
19-Mar-2018 |
14:09:34 |
909 |
1489.00 |
XLON |
1012988 |
|
|
19-Mar-2018 |
14:07:51 |
672 |
1489.00 |
XLON |
1009652 |
|
|
19-Mar-2018 |
14:05:27 |
741 |
1488.50 |
XLON |
1005759 |
|
|
19-Mar-2018 |
14:03:54 |
199 |
1488.00 |
XLON |
1002589 |
|
|
19-Mar-2018 |
14:03:54 |
539 |
1488.00 |
XLON |
1002587 |
|
|
19-Mar-2018 |
14:03:21 |
613 |
1488.50 |
XLON |
1001598 |
|
|
19-Mar-2018 |
14:01:49 |
231 |
1488.00 |
XLON |
998786 |
|
|
19-Mar-2018 |
14:01:49 |
750 |
1488.00 |
XLON |
998784 |
|
|
19-Mar-2018 |
14:01:49 |
711 |
1488.00 |
XLON |
998782 |
|
|
19-Mar-2018 |
14:01:49 |
741 |
1488.00 |
XLON |
998780 |
|
|
19-Mar-2018 |
14:01:49 |
574 |
1488.00 |
XLON |
998778 |
|
|
19-Mar-2018 |
13:57:46 |
208 |
1487.50 |
XLON |
989763 |
|
|
19-Mar-2018 |
13:57:46 |
862 |
1487.50 |
XLON |
989761 |
|
|
19-Mar-2018 |
13:56:59 |
1,415 |
1487.50 |
XLON |
988007 |
|
|
19-Mar-2018 |
13:53:46 |
782 |
1485.50 |
XLON |
980997 |
|
|
19-Mar-2018 |
13:49:25 |
623 |
1484.00 |
XLON |
971819 |
|
|
19-Mar-2018 |
13:49:20 |
694 |
1484.50 |
XLON |
971636 |
|
|
19-Mar-2018 |
13:49:20 |
62 |
1484.50 |
XLON |
971634 |
|
|
19-Mar-2018 |
13:49:20 |
367 |
1485.00 |
XLON |
971606 |
|
|
19-Mar-2018 |
13:49:20 |
341 |
1485.00 |
XLON |
971604 |
|
|
19-Mar-2018 |
13:49:20 |
665 |
1485.00 |
XLON |
971600 |
|
|
19-Mar-2018 |
13:44:31 |
17 |
1486.00 |
XLON |
962206 |
|
|
19-Mar-2018 |
13:44:31 |
619 |
1486.00 |
XLON |
962204 |
|
|
19-Mar-2018 |
13:44:31 |
131 |
1486.00 |
XLON |
962202 |
|
|
19-Mar-2018 |
13:44:31 |
650 |
1486.00 |
XLON |
962200 |
|
|
19-Mar-2018 |
13:44:31 |
169 |
1486.00 |
XLON |
962194 |
|
|
19-Mar-2018 |
13:44:31 |
740 |
1486.00 |
XLON |
962192 |
|
|
19-Mar-2018 |
13:43:32 |
217 |
1486.50 |
XLON |
959969 |
|
|
19-Mar-2018 |
13:43:32 |
468 |
1486.50 |
XLON |
959967 |
|
|
19-Mar-2018 |
13:43:32 |
748 |
1486.50 |
XLON |
959965 |
|
|
19-Mar-2018 |
13:41:37 |
671 |
1485.50 |
XLON |
956596 |
|
|
19-Mar-2018 |
13:41:37 |
606 |
1485.50 |
XLON |
956583 |
|
|
19-Mar-2018 |
13:41:37 |
176 |
1485.50 |
XLON |
956581 |
|
|
19-Mar-2018 |
13:41:37 |
860 |
1485.50 |
XLON |
956579 |
|
|
19-Mar-2018 |
13:36:05 |
750 |
1484.50 |
XLON |
946738 |
|
|
19-Mar-2018 |
13:36:05 |
225 |
1484.50 |
XLON |
946736 |
|
|
19-Mar-2018 |
13:36:03 |
657 |
1485.00 |
XLON |
946676 |
|
|
19-Mar-2018 |
13:33:35 |
917 |
1484.50 |
XLON |
942122 |
|
|
19-Mar-2018 |
13:33:12 |
881 |
1485.00 |
XLON |
941289 |
|
|
19-Mar-2018 |
13:30:44 |
1,257 |
1484.50 |
XLON |
936979 |
|
|
19-Mar-2018 |
13:30:44 |
1,057 |
1485.00 |
XLON |
936969 |
|
|
19-Mar-2018 |
13:30:44 |
500 |
1485.00 |
XLON |
936967 |
|
|
19-Mar-2018 |
13:30:44 |
24 |
1485.00 |
XLON |
936965 |
|
|
19-Mar-2018 |
13:26:10 |
1,083 |
1483.50 |
XLON |
927255 |
|
|
19-Mar-2018 |
13:23:16 |
865 |
1481.50 |
XLON |
921452 |
|
|
19-Mar-2018 |
13:22:43 |
717 |
1481.50 |
XLON |
920683 |
|
|
19-Mar-2018 |
13:22:43 |
611 |
1481.50 |
XLON |
920681 |
|
|
19-Mar-2018 |
13:18:19 |
849 |
1480.50 |
XLON |
913184 |
|
|
19-Mar-2018 |
13:16:36 |
987 |
1480.00 |
XLON |
909813 |
|
|
19-Mar-2018 |
13:14:22 |
282 |
1479.00 |
XLON |
904207 |
|
|
19-Mar-2018 |
13:14:22 |
340 |
1479.00 |
XLON |
904205 |
|
|
19-Mar-2018 |
13:09:05 |
694 |
1477.00 |
XLON |
894337 |
|
|
19-Mar-2018 |
13:08:50 |
733 |
1477.50 |
XLON |
893994 |
|
|
19-Mar-2018 |
13:07:32 |
904 |
1478.00 |
XLON |
892113 |
|
|
19-Mar-2018 |
13:07:32 |
671 |
1478.50 |
XLON |
892105 |
|
|
19-Mar-2018 |
13:07:32 |
1,091 |
1478.50 |
XLON |
892103 |
|
|
19-Mar-2018 |
13:05:35 |
707 |
1478.00 |
XLON |
889620 |
|
|
19-Mar-2018 |
13:05:35 |
1,145 |
1478.00 |
XLON |
889618 |
|
|
19-Mar-2018 |
13:02:28 |
391 |
1478.00 |
XLON |
885153 |
|
|
19-Mar-2018 |
13:02:28 |
638 |
1478.00 |
XLON |
885151 |
|
|
19-Mar-2018 |
13:02:28 |
1,768 |
1478.00 |
XLON |
885149 |
|
|
19-Mar-2018 |
13:00:52 |
720 |
1478.00 |
XLON |
882580 |
|
|
19-Mar-2018 |
12:54:44 |
1,469 |
1476.00 |
XLON |
873416 |
|
|
19-Mar-2018 |
12:48:18 |
841 |
1475.00 |
XLON |
864252 |
|
|
19-Mar-2018 |
12:48:18 |
520 |
1475.00 |
XLON |
864256 |
|
|
19-Mar-2018 |
12:48:18 |
126 |
1475.00 |
XLON |
864254 |
|
|
19-Mar-2018 |
12:45:13 |
722 |
1475.00 |
XLON |
859695 |
|
|
19-Mar-2018 |
12:42:11 |
629 |
1475.00 |
XLON |
855632 |
|
|
19-Mar-2018 |
12:42:11 |
188 |
1475.00 |
XLON |
855630 |
|
|
19-Mar-2018 |
12:40:44 |
222 |
1475.00 |
XLON |
853742 |
|
|
19-Mar-2018 |
12:40:44 |
297 |
1475.00 |
XLON |
853740 |
|
|
19-Mar-2018 |
12:40:44 |
100 |
1475.00 |
XLON |
853738 |
|
|
19-Mar-2018 |
12:40:44 |
813 |
1475.00 |
XLON |
853735 |
|
|
19-Mar-2018 |
12:38:24 |
56 |
1474.50 |
XLON |
850333 |
|
|
19-Mar-2018 |
12:38:24 |
338 |
1474.50 |
XLON |
850335 |
|
|
19-Mar-2018 |
12:38:24 |
433 |
1474.50 |
XLON |
850337 |
|
|
19-Mar-2018 |
12:38:24 |
213 |
1474.50 |
XLON |
850339 |
|
|
19-Mar-2018 |
12:38:24 |
322 |
1474.50 |
XLON |
850331 |
|
|
19-Mar-2018 |
12:37:05 |
1,867 |
1474.50 |
XLON |
848610 |
|
|
19-Mar-2018 |
12:30:50 |
716 |
1472.50 |
XLON |
839369 |
|
|
19-Mar-2018 |
12:30:08 |
689 |
1472.50 |
XLON |
838020 |
|
|
19-Mar-2018 |
12:28:19 |
266 |
1472.00 |
XLON |
834404 |
|
|
19-Mar-2018 |
12:28:19 |
374 |
1472.00 |
XLON |
834402 |
|
|
19-Mar-2018 |
12:22:13 |
678 |
1471.00 |
XLON |
829469 |
|
|
19-Mar-2018 |
12:20:20 |
609 |
1471.00 |
XLON |
827869 |
|
|
19-Mar-2018 |
12:19:13 |
644 |
1471.00 |
XLON |
827060 |
|
|
19-Mar-2018 |
12:19:13 |
718 |
1471.00 |
XLON |
827058 |
|
|
19-Mar-2018 |
12:07:42 |
623 |
1470.50 |
XLON |
817193 |
|
|
19-Mar-2018 |
12:04:38 |
601 |
1471.00 |
XLON |
814587 |
|
|
19-Mar-2018 |
12:01:05 |
621 |
1471.00 |
XLON |
811395 |
|
|
19-Mar-2018 |
12:01:05 |
695 |
1471.00 |
XLON |
811393 |
|
|
19-Mar-2018 |
11:55:39 |
228 |
1471.00 |
XLON |
806789 |
|
|
19-Mar-2018 |
11:55:39 |
472 |
1471.00 |
XLON |
806787 |
|
|
19-Mar-2018 |
11:50:58 |
674 |
1471.50 |
XLON |
802631 |
|
|
19-Mar-2018 |
11:50:33 |
618 |
1472.00 |
XLON |
802120 |
|
|
19-Mar-2018 |
11:50:33 |
19 |
1472.00 |
XLON |
802118 |
|
|
19-Mar-2018 |
11:47:51 |
586 |
1472.00 |
XLON |
799503 |
|
|
19-Mar-2018 |
11:47:42 |
28 |
1472.00 |
XLON |
799426 |
|
|
19-Mar-2018 |
11:45:54 |
846 |
1472.00 |
XLON |
798226 |
|
|
19-Mar-2018 |
11:45:34 |
201 |
1472.50 |
XLON |
797846 |
|
|
19-Mar-2018 |
11:45:34 |
576 |
1472.50 |
XLON |
797848 |
|
|
19-Mar-2018 |
11:38:30 |
27 |
1470.50 |
XLON |
791328 |
|
|
19-Mar-2018 |
11:38:30 |
639 |
1470.50 |
XLON |
791326 |
|
|
19-Mar-2018 |
11:32:38 |
712 |
1470.50 |
XLON |
787287 |
|
|
19-Mar-2018 |
11:32:38 |
316 |
1470.50 |
XLON |
787282 |
|
|
19-Mar-2018 |
11:32:38 |
296 |
1470.50 |
XLON |
787280 |
|
|
19-Mar-2018 |
11:31:16 |
782 |
1471.00 |
XLON |
786281 |
|
|
19-Mar-2018 |
11:30:34 |
724 |
1471.50 |
XLON |
785593 |
|
|
19-Mar-2018 |
11:28:33 |
785 |
1471.50 |
XLON |
783925 |
|
|
19-Mar-2018 |
11:22:04 |
738 |
1470.00 |
XLON |
779061 |
|
|
19-Mar-2018 |
11:20:03 |
713 |
1470.50 |
XLON |
777552 |
|
|
19-Mar-2018 |
11:20:03 |
137 |
1470.50 |
XLON |
777550 |
|
|
19-Mar-2018 |
11:17:02 |
856 |
1470.00 |
XLON |
775389 |
|
|
19-Mar-2018 |
11:15:27 |
891 |
1470.00 |
XLON |
774160 |
|
|
19-Mar-2018 |
11:04:10 |
729 |
1470.00 |
XLON |
763368 |
|
|
19-Mar-2018 |
11:02:17 |
287 |
1471.50 |
XLON |
760840 |
|
|
19-Mar-2018 |
11:02:17 |
444 |
1471.50 |
XLON |
760838 |
|
|
19-Mar-2018 |
11:02:13 |
84 |
1472.00 |
XLON |
760637 |
|
|
19-Mar-2018 |
11:02:13 |
650 |
1472.00 |
XLON |
760635 |
|
|
19-Mar-2018 |
10:58:08 |
738 |
1472.00 |
XLON |
756931 |
|
|
19-Mar-2018 |
10:54:26 |
733 |
1471.00 |
XLON |
753740 |
|
|
19-Mar-2018 |
10:51:56 |
654 |
1472.00 |
XLON |
752202 |
|
|
19-Mar-2018 |
10:49:45 |
398 |
1471.00 |
XLON |
750500 |
|
|
19-Mar-2018 |
10:49:45 |
220 |
1471.00 |
XLON |
750498 |
|
|
19-Mar-2018 |
10:47:29 |
708 |
1471.50 |
XLON |
748568 |
|
|
19-Mar-2018 |
10:46:12 |
659 |
1472.00 |
XLON |
747705 |
|
|
19-Mar-2018 |
10:45:03 |
682 |
1471.50 |
XLON |
746962 |
|
|
19-Mar-2018 |
10:40:07 |
694 |
1471.50 |
XLON |
743275 |
|
|
19-Mar-2018 |
10:38:41 |
53 |
1471.50 |
XLON |
742260 |
|
|
19-Mar-2018 |
10:38:41 |
750 |
1471.50 |
XLON |
742258 |
|
|
19-Mar-2018 |
10:38:41 |
645 |
1471.50 |
XLON |
742245 |
|
|
19-Mar-2018 |
10:30:07 |
620 |
1471.00 |
XLON |
735555 |
|
|
19-Mar-2018 |
10:30:07 |
68 |
1471.00 |
XLON |
735553 |
|
|
19-Mar-2018 |
10:30:07 |
750 |
1471.00 |
XLON |
735551 |
|
|
19-Mar-2018 |
10:30:07 |
716 |
1471.00 |
XLON |
735549 |
|
|
19-Mar-2018 |
10:24:16 |
608 |
1471.50 |
XLON |
731458 |
|
|
19-Mar-2018 |
10:24:16 |
717 |
1471.50 |
XLON |
731460 |
|
|
19-Mar-2018 |
10:15:38 |
232 |
1469.50 |
XLON |
725463 |
|
|
19-Mar-2018 |
10:15:38 |
462 |
1469.50 |
XLON |
725461 |
|
|
19-Mar-2018 |
10:14:02 |
634 |
1470.00 |
XLON |
724040 |
|
|
19-Mar-2018 |
10:10:20 |
656 |
1469.00 |
XLON |
721702 |
|
|
19-Mar-2018 |
10:10:20 |
607 |
1469.50 |
XLON |
721697 |
|
|
19-Mar-2018 |
10:02:48 |
662 |
1468.00 |
XLON |
715966 |
|
|
19-Mar-2018 |
10:00:48 |
602 |
1468.50 |
XLON |
714753 |
|
|
19-Mar-2018 |
09:57:51 |
568 |
1469.00 |
XLON |
712701 |
|
|
19-Mar-2018 |
09:57:51 |
158 |
1469.00 |
XLON |
712699 |
|
|
19-Mar-2018 |
09:55:03 |
715 |
1469.00 |
XLON |
710789 |
|
|
19-Mar-2018 |
09:53:31 |
736 |
1469.50 |
XLON |
709278 |
|
|
19-Mar-2018 |
09:49:50 |
691 |
1470.00 |
XLON |
706569 |
|
|
19-Mar-2018 |
09:45:46 |
656 |
1470.00 |
XLON |
703604 |
|
|
19-Mar-2018 |
09:44:10 |
738 |
1470.50 |
XLON |
702397 |
|
|
19-Mar-2018 |
09:39:53 |
220 |
1470.00 |
XLON |
699032 |
|
|
19-Mar-2018 |
09:39:52 |
449 |
1470.00 |
XLON |
698997 |
|
|
19-Mar-2018 |
09:38:45 |
618 |
1470.00 |
XLON |
698237 |
|
|
19-Mar-2018 |
09:36:21 |
175 |
1468.50 |
XLON |
696097 |
|
|
19-Mar-2018 |
09:36:21 |
313 |
1468.50 |
XLON |
696095 |
|
|
19-Mar-2018 |
09:36:21 |
198 |
1468.50 |
XLON |
696093 |
|
|
19-Mar-2018 |
09:35:36 |
721 |
1468.50 |
XLON |
695333 |
|
|
19-Mar-2018 |
09:33:32 |
652 |
1467.50 |
XLON |
693316 |
|
|
19-Mar-2018 |
09:33:32 |
48 |
1467.50 |
XLON |
693314 |
|
|
19-Mar-2018 |
09:30:51 |
658 |
1467.50 |
XLON |
690999 |
|
|
19-Mar-2018 |
09:28:32 |
739 |
1467.00 |
XLON |
689133 |
|
|
19-Mar-2018 |
09:26:13 |
319 |
1466.00 |
XLON |
686730 |
|
|
19-Mar-2018 |
09:26:13 |
449 |
1466.00 |
XLON |
686732 |
|
|
19-Mar-2018 |
09:26:13 |
653 |
1466.50 |
XLON |
686728 |
|
|
19-Mar-2018 |
09:23:42 |
614 |
1466.50 |
XLON |
684831 |
|
|
19-Mar-2018 |
09:22:05 |
618 |
1466.50 |
XLON |
682942 |
|
|
19-Mar-2018 |
09:22:00 |
657 |
1467.50 |
XLON |
682847 |
|
|
19-Mar-2018 |
09:21:18 |
21 |
1467.50 |
XLON |
682303 |
|
|
19-Mar-2018 |
09:20:12 |
78 |
1467.50 |
XLON |
681486 |
|
|
19-Mar-2018 |
09:19:48 |
589 |
1467.50 |
XLON |
681125 |
|
|
19-Mar-2018 |
09:17:13 |
629 |
1467.50 |
XLON |
678887 |
|
|
19-Mar-2018 |
09:16:09 |
750 |
1467.50 |
XLON |
677800 |
|
|
19-Mar-2018 |
09:16:09 |
305 |
1467.50 |
XLON |
677802 |
|
|
19-Mar-2018 |
09:16:09 |
666 |
1467.50 |
XLON |
677798 |
|
|
19-Mar-2018 |
09:16:09 |
348 |
1467.50 |
XLON |
677796 |
|
|
19-Mar-2018 |
09:16:09 |
258 |
1467.50 |
XLON |
677794 |
|
|
19-Mar-2018 |
09:14:52 |
666 |
1467.50 |
XLON |
676651 |
|
|
19-Mar-2018 |
09:13:12 |
732 |
1467.50 |
XLON |
675042 |
|
|
19-Mar-2018 |
09:13:12 |
600 |
1467.50 |
XLON |
675040 |
|
|
19-Mar-2018 |
09:12:01 |
709 |
1467.50 |
XLON |
673678 |
|
|
19-Mar-2018 |
09:12:01 |
676 |
1468.00 |
XLON |
673667 |
|
|
19-Mar-2018 |
09:12:01 |
664 |
1468.50 |
XLON |
673665 |
|
|
19-Mar-2018 |
09:12:01 |
634 |
1469.00 |
XLON |
673663 |
|
|
19-Mar-2018 |
09:11:55 |
776 |
1469.50 |
XLON |
673569 |
|
|
19-Mar-2018 |
09:11:54 |
715 |
1470.00 |
XLON |
673542 |
|
|
19-Mar-2018 |
09:07:38 |
716 |
1470.00 |
XLON |
669904 |
|
|
19-Mar-2018 |
09:04:14 |
714 |
1469.50 |
XLON |
666817 |
|
|
19-Mar-2018 |
09:03:15 |
40 |
1471.00 |
XLON |
665137 |
|
|
19-Mar-2018 |
09:03:15 |
622 |
1471.00 |
XLON |
665135 |
|
|
19-Mar-2018 |
09:02:38 |
683 |
1472.00 |
XLON |
664351 |
|
|
19-Mar-2018 |
09:01:12 |
646 |
1472.50 |
XLON |
663064 |
|
|
19-Mar-2018 |
08:58:29 |
734 |
1471.50 |
XLON |
660461 |
|
|
19-Mar-2018 |
08:56:20 |
625 |
1471.50 |
XLON |
658263 |
|
|
19-Mar-2018 |
08:56:20 |
108 |
1471.50 |
XLON |
658261 |
|
|
19-Mar-2018 |
08:56:13 |
754 |
1472.00 |
XLON |
658168 |
|
|
19-Mar-2018 |
08:53:50 |
107 |
1472.00 |
XLON |
655491 |
|
|
19-Mar-2018 |
08:53:50 |
656 |
1472.00 |
XLON |
655493 |
|
|
19-Mar-2018 |
08:47:14 |
149 |
1471.00 |
XLON |
647424 |
|
|
19-Mar-2018 |
08:47:14 |
582 |
1471.00 |
XLON |
647422 |
|
|
19-Mar-2018 |
08:47:14 |
797 |
1471.00 |
XLON |
647420 |
|
|
19-Mar-2018 |
08:47:14 |
917 |
1471.00 |
XLON |
647418 |
|
|
19-Mar-2018 |
08:45:33 |
744 |
1471.50 |
XLON |
645832 |
|
|
19-Mar-2018 |
08:44:32 |
21 |
1471.00 |
XLON |
644717 |
|
|
19-Mar-2018 |
08:42:02 |
830 |
1471.00 |
XLON |
641889 |
|
|
19-Mar-2018 |
08:42:02 |
52 |
1471.00 |
XLON |
641887 |
|
|
19-Mar-2018 |
08:38:30 |
678 |
1471.50 |
XLON |
637859 |
|
|
19-Mar-2018 |
08:36:42 |
730 |
1471.50 |
XLON |
635373 |
|
|
19-Mar-2018 |
08:34:19 |
277 |
1471.00 |
XLON |
631587 |
|
|
19-Mar-2018 |
08:32:25 |
28 |
1470.50 |
XLON |
629300 |
|
|
19-Mar-2018 |
08:31:30 |
650 |
1471.00 |
XLON |
628369 |
|
|
19-Mar-2018 |
08:30:15 |
681 |
1471.50 |
XLON |
626960 |
|
|
19-Mar-2018 |
08:30:11 |
57 |
1471.50 |
XLON |
626879 |
|
|
19-Mar-2018 |
08:29:30 |
792 |
1471.50 |
XLON |
626043 |
|
|
19-Mar-2018 |
08:25:43 |
743 |
1470.00 |
XLON |
621943 |
|
|
19-Mar-2018 |
08:24:10 |
690 |
1470.50 |
XLON |
620188 |
|
|
19-Mar-2018 |
08:22:12 |
686 |
1471.50 |
XLON |
617942 |
|
|
19-Mar-2018 |
08:20:18 |
653 |
1471.50 |
XLON |
615507 |
|
|
19-Mar-2018 |
08:20:18 |
228 |
1471.50 |
XLON |
615505 |
|
|
19-Mar-2018 |
08:20:15 |
37 |
1471.50 |
XLON |
615437 |
|
|
19-Mar-2018 |
08:19:28 |
48 |
1471.50 |
XLON |
614421 |
|
|
19-Mar-2018 |
08:18:58 |
30 |
1471.50 |
XLON |
613908 |
|
|
19-Mar-2018 |
08:18:58 |
273 |
1471.50 |
XLON |
613901 |
|
|
19-Mar-2018 |
08:16:20 |
765 |
1472.00 |
XLON |
610413 |
|
|
19-Mar-2018 |
08:16:19 |
52 |
1472.00 |
XLON |
610407 |
|
|
19-Mar-2018 |
08:14:48 |
742 |
1472.50 |
XLON |
608583 |
|
|
19-Mar-2018 |
08:10:45 |
17 |
1472.00 |
XLON |
603242 |
|
|
19-Mar-2018 |
08:10:45 |
589 |
1472.00 |
XLON |
603240 |
|
|
19-Mar-2018 |
08:06:45 |
88 |
1472.00 |
XLON |
597481 |
|
|
19-Mar-2018 |
08:06:45 |
498 |
1472.00 |
XLON |
597479 |
|
|
19-Mar-2018 |
08:06:40 |
60 |
1472.00 |
XLON |
597412 |
|
|
19-Mar-2018 |
08:06:29 |
2 |
1472.50 |
XLON |
597224 |
|
|
19-Mar-2018 |
08:06:29 |
800 |
1472.50 |
XLON |
597222 |
|
|
19-Mar-2018 |
08:06:14 |
600 |
1473.00 |
XLON |
596697 |
|
|
19-Mar-2018 |
08:06:14 |
343 |
1473.00 |
XLON |
596699 |
|
|
19-Mar-2018 |
08:06:14 |
843 |
1473.00 |
XLON |
596695 |
|
|
19-Mar-2018 |
08:01:54 |
432 |
1472.00 |
XLON |
590223 |
|
|
19-Mar-2018 |
08:01:54 |
596 |
1472.00 |
XLON |
590221 |
|
|
19-Mar-2018 |
08:01:06 |
1,436 |
1472.00 |
XLON |
589206 |
|
|
19-Mar-2018 |
07:59:07 |
613 |
1472.00 |
XLON |
586459 |
|
|
19-Mar-2018 |
07:58:59 |
60 |
1472.00 |
XLON |
586207 |
|
|
19-Mar-2018 |
07:55:33 |
608 |
1472.00 |
XLON |
581145 |
|
|
19-Mar-2018 |
07:55:06 |
48 |
1472.00 |
XLON |
580495 |
|
|
19-Mar-2018 |
07:54:44 |
749 |
1472.50 |
XLON |
579936 |
|
|
19-Mar-2018 |
07:51:25 |
723 |
1472.50 |
XLON |
575849 |
|
|
19-Mar-2018 |
07:48:34 |
462 |
1473.00 |
XLON |
570584 |
|
|
19-Mar-2018 |
07:48:34 |
149 |
1473.00 |
XLON |
570582 |
|
|
19-Mar-2018 |
07:47:54 |
606 |
1473.50 |
XLON |
569609 |
|
|
19-Mar-2018 |
07:47:45 |
60 |
1473.50 |
XLON |
569380 |
|
|
19-Mar-2018 |
07:44:54 |
614 |
1472.50 |
XLON |
565090 |
|
|
19-Mar-2018 |
07:42:23 |
715 |
1473.50 |
XLON |
561456 |
|
|
19-Mar-2018 |
07:40:48 |
123 |
1473.50 |
XLON |
559314 |
|
|
19-Mar-2018 |
07:40:48 |
498 |
1473.50 |
XLON |
559312 |
|
|
19-Mar-2018 |
07:40:48 |
58 |
1473.50 |
XLON |
559309 |
|
|
19-Mar-2018 |
07:39:25 |
681 |
1474.50 |
XLON |
557061 |
|
|
19-Mar-2018 |
07:36:55 |
107 |
1475.00 |
XLON |
553577 |
|
|
19-Mar-2018 |
07:36:55 |
634 |
1475.00 |
XLON |
553575 |
|
|
19-Mar-2018 |
07:36:43 |
604 |
1475.50 |
XLON |
553397 |
|
|
19-Mar-2018 |
07:34:19 |
604 |
1475.00 |
XLON |
550296 |
|
|
19-Mar-2018 |
07:33:11 |
195 |
1475.00 |
XLON |
548918 |
|
|
19-Mar-2018 |
07:32:47 |
50 |
1475.00 |
XLON |
548507 |
|
|
19-Mar-2018 |
07:32:46 |
53 |
1475.00 |
XLON |
548480 |
|
|
19-Mar-2018 |
07:32:20 |
415 |
1475.00 |
XLON |
547932 |
|
|
19-Mar-2018 |
07:31:48 |
44 |
1474.50 |
XLON |
547296 |
|
|
19-Mar-2018 |
07:31:33 |
25 |
1474.50 |
XLON |
546988 |
|
|
19-Mar-2018 |
07:28:35 |
656 |
1475.50 |
XLON |
543206 |
|
|
19-Mar-2018 |
07:28:14 |
644 |
1476.50 |
XLON |
542539 |
|
|
19-Mar-2018 |
07:27:06 |
741 |
1478.00 |
XLON |
540582 |
|
|
19-Mar-2018 |
07:26:57 |
534 |
1478.50 |
XLON |
540290 |
|
|
19-Mar-2018 |
07:26:55 |
23 |
1478.50 |
XLON |
540207 |
|
|
19-Mar-2018 |
07:26:54 |
74 |
1478.50 |
XLON |
540191 |
|
|
19-Mar-2018 |
07:26:54 |
21 |
1478.50 |
XLON |
540179 |
|
|
19-Mar-2018 |
07:26:15 |
25 |
1478.00 |
XLON |
539308 |
|
|
19-Mar-2018 |
07:25:27 |
28 |
1478.00 |
XLON |
538066 |
|
|
19-Mar-2018 |
07:24:09 |
623 |
1478.50 |
XLON |
536570 |
|
|
19-Mar-2018 |
07:22:03 |
694 |
1478.50 |
XLON |
533899 |
|
|
19-Mar-2018 |
07:20:39 |
623 |
1477.50 |
XLON |
531853 |
|
|
19-Mar-2018 |
07:19:20 |
448 |
1480.50 |
XLON |
529593 |
|
|
19-Mar-2018 |
07:19:00 |
200 |
1480.50 |
XLON |
529092 |
|
|
19-Mar-2018 |
07:18:40 |
722 |
1481.50 |
XLON |
528552 |
|
|
19-Mar-2018 |
07:18:40 |
171 |
1481.50 |
XLON |
528550 |
|
|
19-Mar-2018 |
07:18:08 |
469 |
1481.50 |
XLON |
527701 |
|
|
19-Mar-2018 |
07:17:57 |
674 |
1482.50 |
XLON |
527270 |
|
|
19-Mar-2018 |
07:17:10 |
647 |
1484.00 |
XLON |
525903 |
|
|
19-Mar-2018 |
07:17:10 |
709 |
1484.00 |
XLON |
525896 |
|
|
19-Mar-2018 |
07:12:41 |
660 |
1484.50 |
XLON |
519875 |
|
|
19-Mar-2018 |
07:11:27 |
707 |
1485.00 |
XLON |
517634 |
|
|
19-Mar-2018 |
07:11:27 |
440 |
1485.00 |
XLON |
517630 |
|
|
19-Mar-2018 |
07:11:27 |
666 |
1485.00 |
XLON |
517628 |
|
|
19-Mar-2018 |
07:11:20 |
459 |
1485.00 |
XLON |
517451 |
|
|
19-Mar-2018 |
07:11:11 |
19 |
1485.00 |
XLON |
517206 |
|
|
19-Mar-2018 |
07:09:21 |
860 |
1485.00 |
XLON |
513902 |
|
|
19-Mar-2018 |
07:06:13 |
773 |
1486.00 |
XLON |
505594 |
|
|
19-Mar-2018 |
07:05:29 |
990 |
1487.50 |
XLON |
504346 |
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: |
19 March 2018 |
|
Number of ordinary shares purchased: |
182,341 |
|
Volume weighted average price paid per share (€): |
16.7157 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
19-Mar-2018 |
15:27:58 |
290 |
16.735 |
XAMS |
1192955 |
|
|
19-Mar-2018 |
15:27:58 |
310 |
16.735 |
XAMS |
1192953 |
|
|
19-Mar-2018 |
15:27:42 |
259 |
16.735 |
XAMS |
1192288 |
|
|
19-Mar-2018 |
15:27:42 |
289 |
16.735 |
XAMS |
1192286 |
|
|
19-Mar-2018 |
15:27:42 |
211 |
16.735 |
XAMS |
1192284 |
|
|
19-Mar-2018 |
15:27:42 |
400 |
16.735 |
XAMS |
1192282 |
|
|
19-Mar-2018 |
15:27:31 |
488 |
16.73 |
XAMS |
1191867 |
|
|
19-Mar-2018 |
15:27:22 |
190 |
16.725 |
XAMS |
1191448 |
|
|
19-Mar-2018 |
15:27:22 |
333 |
16.725 |
XAMS |
1191446 |
|
|
19-Mar-2018 |
15:25:51 |
579 |
16.72 |
XAMS |
1187488 |
|
|
19-Mar-2018 |
15:25:12 |
366 |
16.725 |
XAMS |
1185436 |
|
|
19-Mar-2018 |
15:25:12 |
400 |
16.725 |
XAMS |
1185434 |
|
|
19-Mar-2018 |
15:25:12 |
589 |
16.725 |
XAMS |
1185422 |
|
|
19-Mar-2018 |
15:25:12 |
572 |
16.725 |
XAMS |
1185420 |
|
|
19-Mar-2018 |
15:22:41 |
593 |
16.72 |
XAMS |
1178231 |
|
|
19-Mar-2018 |
15:22:41 |
46 |
16.72 |
XAMS |
1178228 |
|
|
19-Mar-2018 |
15:22:32 |
621 |
16.725 |
XAMS |
1177824 |
|
|
19-Mar-2018 |
15:21:23 |
466 |
16.72 |
XAMS |
1174485 |
|
|
19-Mar-2018 |
15:21:23 |
106 |
16.72 |
XAMS |
1174483 |
|
|
19-Mar-2018 |
15:21:13 |
556 |
16.725 |
XAMS |
1173863 |
|
|
19-Mar-2018 |
15:21:13 |
495 |
16.725 |
XAMS |
1173861 |
|
|
19-Mar-2018 |
15:21:13 |
132 |
16.725 |
XAMS |
1173853 |
|
|
19-Mar-2018 |
15:19:37 |
445 |
16.725 |
XAMS |
1168660 |
|
|
19-Mar-2018 |
15:19:37 |
116 |
16.725 |
XAMS |
1168658 |
|
|
19-Mar-2018 |
15:18:39 |
532 |
16.725 |
XAMS |
1165698 |
|
|
19-Mar-2018 |
15:18:31 |
768 |
16.73 |
XAMS |
1165404 |
|
|
19-Mar-2018 |
15:17:25 |
606 |
16.73 |
XAMS |
1161614 |
|
|
19-Mar-2018 |
15:16:16 |
646 |
16.735 |
XAMS |
1158503 |
|
|
19-Mar-2018 |
15:16:16 |
549 |
16.735 |
XAMS |
1158501 |
|
|
19-Mar-2018 |
15:15:13 |
228 |
16.735 |
XAMS |
1155371 |
|
|
19-Mar-2018 |
15:14:03 |
360 |
16.735 |
XAMS |
1152594 |
|
|
19-Mar-2018 |
15:11:47 |
533 |
16.735 |
XAMS |
1146859 |
|
|
19-Mar-2018 |
15:11:47 |
867 |
16.74 |
XAMS |
1146855 |
|
|
19-Mar-2018 |
15:11:46 |
853 |
16.745 |
XAMS |
1146474 |
|
|
19-Mar-2018 |
15:08:52 |
607 |
16.745 |
XAMS |
1140026 |
|
|
19-Mar-2018 |
15:08:52 |
86 |
16.745 |
XAMS |
1140024 |
|
|
19-Mar-2018 |
15:08:52 |
51 |
16.745 |
XAMS |
1140022 |
|
|
19-Mar-2018 |
15:08:52 |
414 |
16.745 |
XAMS |
1140020 |
|
|
19-Mar-2018 |
15:07:03 |
132 |
16.745 |
XAMS |
1135802 |
|
|
19-Mar-2018 |
15:07:03 |
423 |
16.745 |
XAMS |
1135800 |
|
|
19-Mar-2018 |
15:06:13 |
521 |
16.74 |
XAMS |
1134041 |
|
|
19-Mar-2018 |
15:05:43 |
536 |
16.74 |
XAMS |
1133018 |
|
|
19-Mar-2018 |
15:04:05 |
53 |
16.745 |
XAMS |
1129903 |
|
|
19-Mar-2018 |
15:04:05 |
503 |
16.745 |
XAMS |
1129901 |
|
|
19-Mar-2018 |
15:02:30 |
546 |
16.735 |
XAMS |
1125923 |
|
|
19-Mar-2018 |
15:02:30 |
375 |
16.74 |
XAMS |
1125788 |
|
|
19-Mar-2018 |
15:02:30 |
253 |
16.74 |
XAMS |
1125786 |
|
|
19-Mar-2018 |
15:00:41 |
585 |
16.735 |
XAMS |
1121838 |
|
|
19-Mar-2018 |
15:00:35 |
403 |
16.74 |
XAMS |
1121501 |
|
|
19-Mar-2018 |
15:00:35 |
220 |
16.74 |
XAMS |
1121499 |
|
|
19-Mar-2018 |
14:59:22 |
594 |
16.74 |
XAMS |
1117678 |
|
|
19-Mar-2018 |
14:57:49 |
343 |
16.74 |
XAMS |
1114661 |
|
|
19-Mar-2018 |
14:57:49 |
178 |
16.74 |
XAMS |
1114663 |
|
|
19-Mar-2018 |
14:56:58 |
198 |
16.745 |
XAMS |
1113078 |
|
|
19-Mar-2018 |
14:56:58 |
406 |
16.745 |
XAMS |
1113074 |
|
|
19-Mar-2018 |
14:56:58 |
330 |
16.745 |
XAMS |
1113072 |
|
|
19-Mar-2018 |
14:56:56 |
140 |
16.745 |
XAMS |
1112944 |
|
|
19-Mar-2018 |
14:56:56 |
105 |
16.745 |
XAMS |
1112942 |
|
|
19-Mar-2018 |
14:53:43 |
640 |
16.74 |
XAMS |
1106726 |
|
|
19-Mar-2018 |
14:52:39 |
178 |
16.745 |
XAMS |
1104351 |
|
|
19-Mar-2018 |
14:52:39 |
400 |
16.745 |
XAMS |
1104349 |
|
|
19-Mar-2018 |
14:52:39 |
619 |
16.745 |
XAMS |
1104337 |
|
|
19-Mar-2018 |
14:50:17 |
594 |
16.745 |
XAMS |
1099044 |
|
|
19-Mar-2018 |
14:50:06 |
626 |
16.75 |
XAMS |
1098630 |
|
|
19-Mar-2018 |
14:48:18 |
576 |
16.765 |
XAMS |
1094989 |
|
|
19-Mar-2018 |
14:46:44 |
620 |
16.765 |
XAMS |
1091359 |
|
|
19-Mar-2018 |
14:45:28 |
531 |
16.775 |
XAMS |
1088455 |
|
|
19-Mar-2018 |
14:44:20 |
85 |
16.785 |
XAMS |
1085639 |
|
|
19-Mar-2018 |
14:44:20 |
558 |
16.785 |
XAMS |
1085637 |
|
|
19-Mar-2018 |
14:43:31 |
557 |
16.79 |
XAMS |
1083663 |
|
|
19-Mar-2018 |
14:41:02 |
609 |
16.8 |
XAMS |
1078088 |
|
|
19-Mar-2018 |
14:39:24 |
577 |
16.82 |
XAMS |
1074489 |
|
|
19-Mar-2018 |
14:39:24 |
617 |
16.82 |
XAMS |
1074477 |
|
|
19-Mar-2018 |
14:39:16 |
894 |
16.825 |
XAMS |
1074132 |
|
|
19-Mar-2018 |
14:39:16 |
60 |
16.825 |
XAMS |
1074130 |
|
|
19-Mar-2018 |
14:38:50 |
309 |
16.83 |
XAMS |
1073453 |
|
|
19-Mar-2018 |
14:38:50 |
660 |
16.83 |
XAMS |
1073451 |
|
|
19-Mar-2018 |
14:38:50 |
175 |
16.83 |
XAMS |
1073449 |
|
|
19-Mar-2018 |
14:36:41 |
125 |
16.815 |
XAMS |
1069703 |
|
|
19-Mar-2018 |
14:35:20 |
23 |
16.815 |
XAMS |
1067335 |
|
|
19-Mar-2018 |
14:32:45 |
574 |
16.825 |
XAMS |
1062635 |
|
|
19-Mar-2018 |
14:32:19 |
580 |
16.835 |
XAMS |
1061511 |
|
|
19-Mar-2018 |
14:32:11 |
642 |
16.84 |
XAMS |
1061351 |
|
|
19-Mar-2018 |
14:31:10 |
491 |
16.845 |
XAMS |
1058819 |
|
|
19-Mar-2018 |
14:31:10 |
100 |
16.845 |
XAMS |
1058817 |
|
|
19-Mar-2018 |
14:31:10 |
229 |
16.845 |
XAMS |
1058815 |
|
|
19-Mar-2018 |
14:30:58 |
338 |
16.845 |
XAMS |
1058412 |
|
|
19-Mar-2018 |
14:30:58 |
26 |
16.845 |
XAMS |
1058408 |
|
|
19-Mar-2018 |
14:30:58 |
117 |
16.845 |
XAMS |
1058406 |
|
|
19-Mar-2018 |
14:30:17 |
746 |
16.845 |
XAMS |
1057163 |
|
|
19-Mar-2018 |
14:30:17 |
196 |
16.845 |
XAMS |
1057161 |
|
|
19-Mar-2018 |
14:28:17 |
146 |
16.83 |
XAMS |
1053118 |
|
|
19-Mar-2018 |
14:26:59 |
584 |
16.83 |
XAMS |
1050267 |
|
|
19-Mar-2018 |
14:26:59 |
433 |
16.83 |
XAMS |
1050265 |
|
|
19-Mar-2018 |
14:26:54 |
312 |
16.835 |
XAMS |
1050162 |
|
|
19-Mar-2018 |
14:26:54 |
230 |
16.835 |
XAMS |
1050160 |
|
|
19-Mar-2018 |
14:26:54 |
430 |
16.835 |
XAMS |
1050158 |
|
|
19-Mar-2018 |
14:26:54 |
1486 |
16.835 |
XAMS |
1050156 |
|
|
19-Mar-2018 |
14:18:56 |
15 |
16.81 |
XAMS |
1033310 |
|
|
19-Mar-2018 |
14:18:56 |
202 |
16.81 |
XAMS |
1033308 |
|
|
19-Mar-2018 |
14:18:56 |
388 |
16.81 |
XAMS |
1033306 |
|
|
19-Mar-2018 |
14:18:36 |
17 |
16.81 |
XAMS |
1032636 |
|
|
19-Mar-2018 |
14:17:31 |
97 |
16.825 |
XAMS |
1029977 |
|
|
19-Mar-2018 |
14:17:31 |
450 |
16.825 |
XAMS |
1029973 |
|
|
19-Mar-2018 |
14:17:31 |
5 |
16.825 |
XAMS |
1029975 |
|
|
19-Mar-2018 |
14:16:50 |
548 |
16.825 |
XAMS |
1028640 |
|
|
19-Mar-2018 |
14:16:04 |
17 |
16.825 |
XAMS |
1027180 |
|
|
19-Mar-2018 |
14:16:04 |
591 |
16.825 |
XAMS |
1027182 |
|
|
19-Mar-2018 |
14:14:46 |
575 |
16.825 |
XAMS |
1024279 |
|
|
19-Mar-2018 |
14:13:05 |
519 |
16.83 |
XAMS |
1020093 |
|
|
19-Mar-2018 |
14:13:05 |
100 |
16.83 |
XAMS |
1020089 |
|
|
19-Mar-2018 |
14:13:05 |
585 |
16.83 |
XAMS |
1020087 |
|
|
19-Mar-2018 |
14:12:50 |
119 |
16.835 |
XAMS |
1019501 |
|
|
19-Mar-2018 |
14:12:50 |
433 |
16.835 |
XAMS |
1019499 |
|
|
19-Mar-2018 |
14:11:30 |
936 |
16.835 |
XAMS |
1016979 |
|
|
19-Mar-2018 |
14:11:30 |
557 |
16.835 |
XAMS |
1016967 |
|
|
19-Mar-2018 |
14:11:30 |
787 |
16.835 |
XAMS |
1016969 |
|
|
19-Mar-2018 |
14:09:34 |
121 |
16.835 |
XAMS |
1012994 |
|
|
19-Mar-2018 |
14:09:34 |
899 |
16.835 |
XAMS |
1012990 |
|
|
19-Mar-2018 |
14:09:34 |
299 |
16.835 |
XAMS |
1012992 |
|
|
19-Mar-2018 |
14:05:27 |
69 |
16.83 |
XAMS |
1005769 |
|
|
19-Mar-2018 |
14:05:27 |
452 |
16.83 |
XAMS |
1005767 |
|
|
19-Mar-2018 |
14:05:27 |
302 |
16.83 |
XAMS |
1005765 |
|
|
19-Mar-2018 |
14:05:27 |
175 |
16.83 |
XAMS |
1005763 |
|
|
19-Mar-2018 |
14:05:27 |
78 |
16.83 |
XAMS |
1005761 |
|
|
19-Mar-2018 |
14:03:21 |
728 |
16.825 |
XAMS |
1001602 |
|
|
19-Mar-2018 |
14:01:49 |
638 |
16.82 |
XAMS |
998803 |
|
|
19-Mar-2018 |
14:00:51 |
220 |
16.82 |
XAMS |
997018 |
|
|
19-Mar-2018 |
14:00:51 |
180 |
16.82 |
XAMS |
997016 |
|
|
19-Mar-2018 |
14:00:51 |
63 |
16.82 |
XAMS |
997020 |
|
|
19-Mar-2018 |
14:00:51 |
368 |
16.82 |
XAMS |
997022 |
|
|
19-Mar-2018 |
14:00:27 |
741 |
16.82 |
XAMS |
996075 |
|
|
19-Mar-2018 |
13:59:48 |
1137 |
16.825 |
XAMS |
993281 |
|
|
19-Mar-2018 |
13:57:46 |
806 |
16.825 |
XAMS |
989756 |
|
|
19-Mar-2018 |
13:53:46 |
588 |
16.81 |
XAMS |
980995 |
|
|
19-Mar-2018 |
13:53:30 |
459 |
16.81 |
XAMS |
980404 |
|
|
19-Mar-2018 |
13:53:30 |
400 |
16.81 |
XAMS |
980402 |
|
|
19-Mar-2018 |
13:53:30 |
826 |
16.81 |
XAMS |
980396 |
|
|
19-Mar-2018 |
13:49:05 |
614 |
16.8 |
XAMS |
971071 |
|
|
19-Mar-2018 |
13:49:05 |
583 |
16.805 |
XAMS |
971064 |
|
|
19-Mar-2018 |
13:48:05 |
282 |
16.81 |
XAMS |
969238 |
|
|
19-Mar-2018 |
13:48:05 |
300 |
16.81 |
XAMS |
969236 |
|
|
19-Mar-2018 |
13:47:31 |
400 |
16.81 |
XAMS |
968222 |
|
|
19-Mar-2018 |
13:47:31 |
35 |
16.81 |
XAMS |
968224 |
|
|
19-Mar-2018 |
13:47:31 |
150 |
16.81 |
XAMS |
968220 |
|
|
19-Mar-2018 |
13:45:48 |
582 |
16.81 |
XAMS |
964896 |
|
|
19-Mar-2018 |
13:44:31 |
548 |
16.815 |
XAMS |
962190 |
|
|
19-Mar-2018 |
13:44:31 |
383 |
16.82 |
XAMS |
962118 |
|
|
19-Mar-2018 |
13:44:22 |
224 |
16.82 |
XAMS |
961783 |
|
|
19-Mar-2018 |
13:44:07 |
704 |
16.825 |
XAMS |
961414 |
|
|
19-Mar-2018 |
13:43:44 |
566 |
16.825 |
XAMS |
960261 |
|
|
19-Mar-2018 |
13:43:44 |
228 |
16.825 |
XAMS |
960259 |
|
|
19-Mar-2018 |
13:43:18 |
568 |
16.825 |
XAMS |
959661 |
|
|
19-Mar-2018 |
13:43:18 |
754 |
16.825 |
XAMS |
959659 |
|
|
19-Mar-2018 |
13:42:06 |
190 |
16.81 |
XAMS |
957579 |
|
|
19-Mar-2018 |
13:41:37 |
544 |
16.81 |
XAMS |
956585 |
|
|
19-Mar-2018 |
13:41:37 |
595 |
16.81 |
XAMS |
956587 |
|
|
19-Mar-2018 |
13:41:37 |
601 |
16.81 |
XAMS |
956589 |
|
|
19-Mar-2018 |
13:37:01 |
872 |
16.805 |
XAMS |
948361 |
|
|
19-Mar-2018 |
13:36:46 |
756 |
16.81 |
XAMS |
947818 |
|
|
19-Mar-2018 |
13:35:02 |
426 |
16.81 |
XAMS |
944759 |
|
|
19-Mar-2018 |
13:35:02 |
400 |
16.81 |
XAMS |
944757 |
|
|
19-Mar-2018 |
13:35:02 |
95 |
16.81 |
XAMS |
944755 |
|
|
19-Mar-2018 |
13:33:20 |
261 |
16.8 |
XAMS |
941597 |
|
|
19-Mar-2018 |
13:33:20 |
597 |
16.8 |
XAMS |
941595 |
|
|
19-Mar-2018 |
13:32:47 |
801 |
16.805 |
XAMS |
940558 |
|
|
19-Mar-2018 |
13:31:04 |
548 |
16.795 |
XAMS |
937523 |
|
|
19-Mar-2018 |
13:31:04 |
472 |
16.795 |
XAMS |
937521 |
|
|
19-Mar-2018 |
13:30:44 |
198 |
16.8 |
XAMS |
936977 |
|
|
19-Mar-2018 |
13:30:44 |
861 |
16.8 |
XAMS |
936971 |
|
|
19-Mar-2018 |
13:30:44 |
337 |
16.8 |
XAMS |
936975 |
|
|
19-Mar-2018 |
13:30:44 |
178 |
16.8 |
XAMS |
936973 |
|
|
19-Mar-2018 |
13:27:45 |
580 |
16.79 |
XAMS |
930201 |
|
|
19-Mar-2018 |
13:27:45 |
624 |
16.79 |
XAMS |
930199 |
|
|
19-Mar-2018 |
13:27:45 |
760 |
16.79 |
XAMS |
930197 |
|
|
19-Mar-2018 |
13:27:39 |
395 |
16.79 |
XAMS |
929906 |
|
|
19-Mar-2018 |
13:23:15 |
765 |
16.77 |
XAMS |
921397 |
|
|
19-Mar-2018 |
13:21:20 |
651 |
16.775 |
XAMS |
918175 |
|
|
19-Mar-2018 |
13:20:33 |
420 |
16.77 |
XAMS |
917014 |
|
|
19-Mar-2018 |
13:20:33 |
152 |
16.77 |
XAMS |
917012 |
|
|
19-Mar-2018 |
13:18:52 |
690 |
16.76 |
XAMS |
914097 |
|
|
19-Mar-2018 |
13:16:36 |
572 |
16.755 |
XAMS |
909815 |
|
|
19-Mar-2018 |
13:14:22 |
101 |
16.74 |
XAMS |
904209 |
|
|
19-Mar-2018 |
13:14:22 |
494 |
16.74 |
XAMS |
904211 |
|
|
19-Mar-2018 |
13:13:04 |
527 |
16.73 |
XAMS |
901968 |
|
|
19-Mar-2018 |
13:12:39 |
576 |
16.735 |
XAMS |
901319 |
|
|
19-Mar-2018 |
13:11:29 |
668 |
16.735 |
XAMS |
898938 |
|
|
19-Mar-2018 |
13:08:01 |
124 |
16.73 |
XAMS |
892827 |
|
|
19-Mar-2018 |
13:08:01 |
500 |
16.73 |
XAMS |
892825 |
|
|
19-Mar-2018 |
13:08:01 |
643 |
16.73 |
XAMS |
892823 |
|
|
19-Mar-2018 |
13:07:32 |
257 |
16.735 |
XAMS |
892109 |
|
|
19-Mar-2018 |
13:07:32 |
400 |
16.735 |
XAMS |
892107 |
|
|
19-Mar-2018 |
13:06:55 |
242 |
16.735 |
XAMS |
891263 |
|
|
19-Mar-2018 |
13:06:55 |
400 |
16.735 |
XAMS |
891261 |
|
|
19-Mar-2018 |
13:05:34 |
838 |
16.735 |
XAMS |
889609 |
|
|
19-Mar-2018 |
13:05:34 |
642 |
16.735 |
XAMS |
889611 |
|
|
19-Mar-2018 |
13:02:29 |
494 |
16.73 |
XAMS |
885164 |
|
|
19-Mar-2018 |
13:02:29 |
703 |
16.73 |
XAMS |
885162 |
|
|
19-Mar-2018 |
13:01:56 |
1161 |
16.735 |
XAMS |
884291 |
|
|
19-Mar-2018 |
13:01:56 |
600 |
16.735 |
XAMS |
884289 |
|
|
19-Mar-2018 |
12:57:13 |
98 |
16.72 |
XAMS |
876902 |
|
|
19-Mar-2018 |
12:57:13 |
1165 |
16.72 |
XAMS |
876900 |
|
|
19-Mar-2018 |
12:48:47 |
593 |
16.71 |
XAMS |
864985 |
|
|
19-Mar-2018 |
12:48:25 |
622 |
16.71 |
XAMS |
864502 |
|
|
19-Mar-2018 |
12:45:07 |
260 |
16.715 |
XAMS |
859578 |
|
|
19-Mar-2018 |
12:45:07 |
366 |
16.715 |
XAMS |
859576 |
|
|
19-Mar-2018 |
12:42:28 |
563 |
16.71 |
XAMS |
856014 |
|
|
19-Mar-2018 |
12:41:36 |
70 |
16.71 |
XAMS |
854879 |
|
|
19-Mar-2018 |
12:41:36 |
522 |
16.71 |
XAMS |
854881 |
|
|
19-Mar-2018 |
12:41:19 |
411 |
16.715 |
XAMS |
854434 |
|
|
19-Mar-2018 |
12:41:19 |
248 |
16.715 |
XAMS |
854432 |
|
|
19-Mar-2018 |
12:40:02 |
742 |
16.72 |
XAMS |
852924 |
|
|
19-Mar-2018 |
12:38:23 |
396 |
16.715 |
XAMS |
850268 |
|
|
19-Mar-2018 |
12:38:23 |
400 |
16.715 |
XAMS |
850266 |
|
|
19-Mar-2018 |
12:37:01 |
530 |
16.72 |
XAMS |
848548 |
|
|
19-Mar-2018 |
12:33:09 |
535 |
16.695 |
XAMS |
842831 |
|
|
19-Mar-2018 |
12:32:38 |
606 |
16.7 |
XAMS |
842118 |
|
|
19-Mar-2018 |
12:32:05 |
810 |
16.7 |
XAMS |
841462 |
|
|
19-Mar-2018 |
12:30:59 |
794 |
16.69 |
XAMS |
839566 |
|
|
19-Mar-2018 |
12:30:59 |
537 |
16.69 |
XAMS |
839564 |
|
|
19-Mar-2018 |
12:30:59 |
700 |
16.69 |
XAMS |
839562 |
|
|
19-Mar-2018 |
12:27:09 |
575 |
16.685 |
XAMS |
833393 |
|
|
19-Mar-2018 |
12:20:21 |
694 |
16.675 |
XAMS |
827902 |
|
|
19-Mar-2018 |
12:20:20 |
525 |
16.68 |
XAMS |
827865 |
|
|
19-Mar-2018 |
12:08:19 |
124 |
16.665 |
XAMS |
817838 |
|
|
19-Mar-2018 |
12:08:19 |
400 |
16.665 |
XAMS |
817836 |
|
|
19-Mar-2018 |
12:07:36 |
543 |
16.675 |
XAMS |
817041 |
|
|
19-Mar-2018 |
12:00:42 |
586 |
16.685 |
XAMS |
811011 |
|
|
19-Mar-2018 |
11:56:58 |
534 |
16.68 |
XAMS |
808076 |
|
|
19-Mar-2018 |
11:53:00 |
637 |
16.685 |
XAMS |
804460 |
|
|
19-Mar-2018 |
11:50:32 |
45 |
16.69 |
XAMS |
802086 |
|
|
19-Mar-2018 |
11:50:32 |
400 |
16.69 |
XAMS |
802084 |
|
|
19-Mar-2018 |
11:50:32 |
167 |
16.69 |
XAMS |
802082 |
|
|
19-Mar-2018 |
11:47:51 |
584 |
16.69 |
XAMS |
799494 |
|
|
19-Mar-2018 |
11:45:34 |
400 |
16.7 |
XAMS |
797850 |
|
|
19-Mar-2018 |
11:45:34 |
135 |
16.7 |
XAMS |
797852 |
|
|
19-Mar-2018 |
11:44:33 |
604 |
16.7 |
XAMS |
796861 |
|
|
19-Mar-2018 |
11:38:28 |
572 |
16.675 |
XAMS |
791314 |
|
|
19-Mar-2018 |
11:32:38 |
629 |
16.675 |
XAMS |
787307 |
|
|
19-Mar-2018 |
11:30:33 |
616 |
16.695 |
XAMS |
785570 |
|
|
19-Mar-2018 |
11:28:33 |
538 |
16.69 |
XAMS |
783927 |
|
|
19-Mar-2018 |
11:26:18 |
555 |
16.68 |
XAMS |
782175 |
|
|
19-Mar-2018 |
11:21:20 |
171 |
16.675 |
XAMS |
778333 |
|
|
19-Mar-2018 |
11:21:20 |
400 |
16.675 |
XAMS |
778331 |
|
|
19-Mar-2018 |
11:21:20 |
675 |
16.675 |
XAMS |
778327 |
|
|
19-Mar-2018 |
11:17:02 |
533 |
16.67 |
XAMS |
775387 |
|
|
19-Mar-2018 |
11:11:17 |
625 |
16.655 |
XAMS |
769391 |
|
|
19-Mar-2018 |
11:10:32 |
633 |
16.655 |
XAMS |
768223 |
|
|
19-Mar-2018 |
11:05:21 |
69 |
16.66 |
XAMS |
764597 |
|
|
19-Mar-2018 |
11:05:21 |
558 |
16.66 |
XAMS |
764595 |
|
|
19-Mar-2018 |
11:03:45 |
558 |
16.675 |
XAMS |
763065 |
|
|
19-Mar-2018 |
11:03:12 |
618 |
16.68 |
XAMS |
762456 |
|
|
19-Mar-2018 |
11:02:17 |
308 |
16.685 |
XAMS |
760853 |
|
|
19-Mar-2018 |
11:02:17 |
294 |
16.685 |
XAMS |
760851 |
|
|
19-Mar-2018 |
11:02:17 |
600 |
16.69 |
XAMS |
760844 |
|
|
19-Mar-2018 |
11:02:17 |
179 |
16.69 |
XAMS |
760842 |
|
|
19-Mar-2018 |
11:02:13 |
556 |
16.695 |
XAMS |
760682 |
|
|
19-Mar-2018 |
11:02:13 |
620 |
16.695 |
XAMS |
760680 |
|
|
19-Mar-2018 |
11:00:04 |
590 |
16.695 |
XAMS |
758443 |
|
|
19-Mar-2018 |
11:00:04 |
679 |
16.695 |
XAMS |
758432 |
|
|
19-Mar-2018 |
11:00:04 |
704 |
16.695 |
XAMS |
758424 |
|
|
19-Mar-2018 |
10:58:17 |
853 |
16.7 |
XAMS |
757091 |
|
|
19-Mar-2018 |
10:58:11 |
522 |
16.705 |
XAMS |
756996 |
|
|
19-Mar-2018 |
10:58:11 |
1023 |
16.705 |
XAMS |
756998 |
|
|
19-Mar-2018 |
10:58:11 |
15 |
16.705 |
XAMS |
756994 |
|
|
19-Mar-2018 |
10:50:43 |
291 |
16.685 |
XAMS |
751277 |
|
|
19-Mar-2018 |
10:50:43 |
250 |
16.685 |
XAMS |
751275 |
|
|
19-Mar-2018 |
10:47:29 |
519 |
16.68 |
XAMS |
748564 |
|
|
19-Mar-2018 |
10:47:29 |
331 |
16.68 |
XAMS |
748562 |
|
|
19-Mar-2018 |
10:39:58 |
545 |
16.665 |
XAMS |
743153 |
|
|
19-Mar-2018 |
10:39:58 |
85 |
16.665 |
XAMS |
743151 |
|
|
19-Mar-2018 |
10:38:41 |
333 |
16.665 |
XAMS |
742249 |
|
|
19-Mar-2018 |
10:38:41 |
551 |
16.665 |
XAMS |
742247 |
|
|
19-Mar-2018 |
10:38:27 |
1023 |
16.67 |
XAMS |
742046 |
|
|
19-Mar-2018 |
10:30:07 |
258 |
16.655 |
XAMS |
735430 |
|
|
19-Mar-2018 |
10:30:07 |
151 |
16.655 |
XAMS |
735432 |
|
|
19-Mar-2018 |
10:30:07 |
400 |
16.655 |
XAMS |
735428 |
|
|
19-Mar-2018 |
10:30:07 |
809 |
16.655 |
XAMS |
735422 |
|
|
19-Mar-2018 |
10:27:39 |
1137 |
16.655 |
XAMS |
733755 |
|
|
19-Mar-2018 |
10:27:39 |
624 |
16.655 |
XAMS |
733753 |
|
|
19-Mar-2018 |
10:16:10 |
51 |
16.645 |
XAMS |
725797 |
|
|
19-Mar-2018 |
10:16:10 |
400 |
16.645 |
XAMS |
725794 |
|
|
19-Mar-2018 |
10:16:10 |
400 |
16.645 |
XAMS |
725792 |
|
|
19-Mar-2018 |
10:13:13 |
836 |
16.65 |
XAMS |
723600 |
|
|
19-Mar-2018 |
10:10:20 |
659 |
16.63 |
XAMS |
721699 |
|
|
19-Mar-2018 |
09:58:01 |
111 |
16.625 |
XAMS |
712818 |
|
|
19-Mar-2018 |
09:58:01 |
527 |
16.625 |
XAMS |
712816 |
|
|
19-Mar-2018 |
09:53:32 |
610 |
16.63 |
XAMS |
709385 |
|
|
19-Mar-2018 |
09:53:25 |
594 |
16.635 |
XAMS |
709233 |
|
|
19-Mar-2018 |
09:49:44 |
589 |
16.635 |
XAMS |
706483 |
|
|
19-Mar-2018 |
09:45:46 |
580 |
16.635 |
XAMS |
703610 |
|
|
19-Mar-2018 |
09:45:01 |
614 |
16.64 |
XAMS |
703054 |
|
|
19-Mar-2018 |
09:44:48 |
708 |
16.645 |
XAMS |
702850 |
|
|
19-Mar-2018 |
09:40:24 |
587 |
16.64 |
XAMS |
699433 |
|
|
19-Mar-2018 |
09:38:45 |
583 |
16.635 |
XAMS |
698235 |
|
|
19-Mar-2018 |
09:32:58 |
575 |
16.615 |
XAMS |
692903 |
|
|
19-Mar-2018 |
09:32:16 |
629 |
16.615 |
XAMS |
692476 |
|
|
19-Mar-2018 |
09:31:21 |
5 |
16.615 |
XAMS |
691644 |
|
|
19-Mar-2018 |
09:28:32 |
589 |
16.605 |
XAMS |
689137 |
|
|
19-Mar-2018 |
09:28:10 |
593 |
16.61 |
XAMS |
688623 |
|
|
19-Mar-2018 |
09:22:05 |
610 |
16.595 |
XAMS |
682944 |
|
|
19-Mar-2018 |
09:22:00 |
20 |
16.6 |
XAMS |
682857 |
|
|
19-Mar-2018 |
09:22:00 |
568 |
16.6 |
XAMS |
682855 |
|
|
19-Mar-2018 |
09:16:09 |
193 |
16.595 |
XAMS |
677810 |
|
|
19-Mar-2018 |
09:16:09 |
119 |
16.595 |
XAMS |
677808 |
|
|
19-Mar-2018 |
09:16:09 |
229 |
16.595 |
XAMS |
677806 |
|
|
19-Mar-2018 |
09:13:19 |
560 |
16.595 |
XAMS |
675346 |
|
|
19-Mar-2018 |
09:12:01 |
590 |
16.6 |
XAMS |
673674 |
|
|
19-Mar-2018 |
09:11:54 |
38 |
16.615 |
XAMS |
673560 |
|
|
19-Mar-2018 |
09:11:54 |
213 |
16.615 |
XAMS |
673557 |
|
|
19-Mar-2018 |
09:11:54 |
260 |
16.615 |
XAMS |
673549 |
|
|
19-Mar-2018 |
09:11:54 |
114 |
16.615 |
XAMS |
673546 |
|
|
19-Mar-2018 |
09:08:50 |
400 |
16.615 |
XAMS |
670968 |
|
|
19-Mar-2018 |
09:08:50 |
54 |
16.615 |
XAMS |
670971 |
|
|
19-Mar-2018 |
09:08:42 |
119 |
16.615 |
XAMS |
670835 |
|
|
19-Mar-2018 |
09:07:38 |
627 |
16.615 |
XAMS |
669907 |
|
|
19-Mar-2018 |
09:04:40 |
75 |
16.615 |
XAMS |
667420 |
|
|
19-Mar-2018 |
09:04:31 |
168 |
16.615 |
XAMS |
667218 |
|
|
19-Mar-2018 |
09:04:31 |
336 |
16.615 |
XAMS |
667216 |
|
|
19-Mar-2018 |
09:03:56 |
199 |
16.62 |
XAMS |
666353 |
|
|
19-Mar-2018 |
09:03:56 |
400 |
16.62 |
XAMS |
666351 |
|
|
19-Mar-2018 |
09:03:56 |
493 |
16.62 |
XAMS |
666347 |
|
|
19-Mar-2018 |
09:03:56 |
91 |
16.62 |
XAMS |
666345 |
|
|
19-Mar-2018 |
09:03:56 |
195 |
16.62 |
XAMS |
666343 |
|
|
19-Mar-2018 |
09:03:39 |
17 |
16.62 |
XAMS |
665852 |
|
|
19-Mar-2018 |
09:03:36 |
323 |
16.62 |
XAMS |
665684 |
|
|
19-Mar-2018 |
09:03:36 |
102 |
16.62 |
XAMS |
665686 |
|
|
19-Mar-2018 |
09:02:36 |
193 |
16.62 |
XAMS |
664317 |
|
|
19-Mar-2018 |
09:02:36 |
400 |
16.62 |
XAMS |
664315 |
|
|
19-Mar-2018 |
08:58:29 |
283 |
16.62 |
XAMS |
660458 |
|
|
19-Mar-2018 |
08:58:29 |
399 |
16.62 |
XAMS |
660456 |
|
|
19-Mar-2018 |
08:56:13 |
543 |
16.625 |
XAMS |
658174 |
|
|
19-Mar-2018 |
08:56:13 |
513 |
16.625 |
XAMS |
658172 |
|
|
19-Mar-2018 |
08:56:13 |
147 |
16.625 |
XAMS |
658170 |
|
|
19-Mar-2018 |
08:53:15 |
886 |
16.62 |
XAMS |
654691 |
|
|
19-Mar-2018 |
08:47:45 |
546 |
16.6 |
XAMS |
647977 |
|
|
19-Mar-2018 |
08:46:47 |
322 |
16.605 |
XAMS |
646979 |
|
|
19-Mar-2018 |
08:46:47 |
201 |
16.605 |
XAMS |
646977 |
|
|
19-Mar-2018 |
08:46:47 |
156 |
16.605 |
XAMS |
646975 |
|
|
19-Mar-2018 |
08:45:33 |
521 |
16.61 |
XAMS |
645834 |
|
|
19-Mar-2018 |
08:44:41 |
834 |
16.61 |
XAMS |
644844 |
|
|
19-Mar-2018 |
08:44:39 |
660 |
16.615 |
XAMS |
644832 |
|
|
19-Mar-2018 |
08:44:39 |
219 |
16.615 |
XAMS |
644830 |
|
|
19-Mar-2018 |
08:42:03 |
684 |
16.61 |
XAMS |
641891 |
|
|
19-Mar-2018 |
08:37:40 |
777 |
16.615 |
XAMS |
636710 |
|
|
19-Mar-2018 |
08:33:22 |
199 |
16.605 |
XAMS |
630430 |
|
|
19-Mar-2018 |
08:33:22 |
300 |
16.605 |
XAMS |
630428 |
|
|
19-Mar-2018 |
08:33:22 |
37 |
16.605 |
XAMS |
630426 |
|
|
19-Mar-2018 |
08:30:15 |
531 |
16.605 |
XAMS |
626958 |
|
|
19-Mar-2018 |
08:29:18 |
418 |
16.61 |
XAMS |
625769 |
|
|
19-Mar-2018 |
08:29:18 |
111 |
16.61 |
XAMS |
625767 |
|
|
19-Mar-2018 |
08:25:43 |
222 |
16.585 |
XAMS |
621947 |
|
|
19-Mar-2018 |
08:25:43 |
400 |
16.585 |
XAMS |
621945 |
|
|
19-Mar-2018 |
08:24:23 |
553 |
16.59 |
XAMS |
620426 |
|
|
19-Mar-2018 |
08:24:07 |
631 |
16.595 |
XAMS |
620068 |
|
|
19-Mar-2018 |
08:22:56 |
714 |
16.6 |
XAMS |
618696 |
|
|
19-Mar-2018 |
08:22:12 |
578 |
16.605 |
XAMS |
617930 |
|
|
19-Mar-2018 |
08:22:12 |
802 |
16.605 |
XAMS |
617928 |
|
|
19-Mar-2018 |
08:16:20 |
437 |
16.595 |
XAMS |
610419 |
|
|
19-Mar-2018 |
08:16:20 |
109 |
16.595 |
XAMS |
610417 |
|
|
19-Mar-2018 |
08:16:20 |
188 |
16.595 |
XAMS |
610415 |
|
|
19-Mar-2018 |
08:10:56 |
291 |
16.59 |
XAMS |
603438 |
|
|
19-Mar-2018 |
08:10:56 |
364 |
16.59 |
XAMS |
603436 |
|
|
19-Mar-2018 |
08:06:24 |
596 |
16.595 |
XAMS |
596947 |
|
|
19-Mar-2018 |
08:02:12 |
14 |
16.59 |
XAMS |
590595 |
|
|
19-Mar-2018 |
08:01:57 |
571 |
16.59 |
XAMS |
590270 |
|
|
19-Mar-2018 |
08:00:21 |
346 |
16.585 |
XAMS |
588368 |
|
|
19-Mar-2018 |
07:59:34 |
552 |
16.59 |
XAMS |
586998 |
|
|
19-Mar-2018 |
07:58:56 |
606 |
16.595 |
XAMS |
586109 |
|
|
19-Mar-2018 |
07:55:09 |
536 |
16.6 |
XAMS |
580592 |
|
|
19-Mar-2018 |
07:53:32 |
53 |
16.6 |
XAMS |
578315 |
|
|
19-Mar-2018 |
07:53:32 |
467 |
16.6 |
XAMS |
578313 |
|
|
19-Mar-2018 |
07:51:29 |
224 |
16.605 |
XAMS |
575900 |
|
|
19-Mar-2018 |
07:51:29 |
400 |
16.605 |
XAMS |
575898 |
|
|
19-Mar-2018 |
07:48:34 |
600 |
16.605 |
XAMS |
570580 |
|
|
19-Mar-2018 |
07:48:32 |
216 |
16.61 |
XAMS |
570562 |
|
|
19-Mar-2018 |
07:48:32 |
347 |
16.61 |
XAMS |
570560 |
|
|
19-Mar-2018 |
07:43:41 |
182 |
16.6 |
XAMS |
563101 |
|
|
19-Mar-2018 |
07:43:41 |
373 |
16.6 |
XAMS |
563103 |
|
|
19-Mar-2018 |
07:41:10 |
358 |
16.59 |
XAMS |
559958 |
|
|
19-Mar-2018 |
07:41:10 |
129 |
16.59 |
XAMS |
559945 |
|
|
19-Mar-2018 |
07:41:09 |
45 |
16.59 |
XAMS |
559904 |
|
|
19-Mar-2018 |
07:39:33 |
539 |
16.595 |
XAMS |
557266 |
|
|
19-Mar-2018 |
07:38:04 |
573 |
16.605 |
XAMS |
554949 |
|
|
19-Mar-2018 |
07:37:52 |
540 |
16.61 |
XAMS |
554645 |
|
|
19-Mar-2018 |
07:36:55 |
610 |
16.615 |
XAMS |
553573 |
|
|
19-Mar-2018 |
07:36:43 |
567 |
16.62 |
XAMS |
553395 |
|
|
19-Mar-2018 |
07:35:37 |
25 |
16.62 |
XAMS |
552133 |
|
|
19-Mar-2018 |
07:33:04 |
507 |
16.615 |
XAMS |
548754 |
|
|
19-Mar-2018 |
07:33:04 |
19 |
16.615 |
XAMS |
548752 |
|
|
19-Mar-2018 |
07:33:02 |
21 |
16.615 |
XAMS |
548723 |
|
|
19-Mar-2018 |
07:30:04 |
521 |
16.605 |
XAMS |
545351 |
|
|
19-Mar-2018 |
07:28:15 |
8 |
16.62 |
XAMS |
542616 |
|
|
19-Mar-2018 |
07:28:15 |
400 |
16.62 |
XAMS |
542614 |
|
|
19-Mar-2018 |
07:28:15 |
148 |
16.62 |
XAMS |
542612 |
|
|
19-Mar-2018 |
07:27:12 |
539 |
16.64 |
XAMS |
540878 |
|
|
19-Mar-2018 |
07:26:57 |
605 |
16.655 |
XAMS |
540292 |
|
|
19-Mar-2018 |
07:24:09 |
552 |
16.655 |
XAMS |
536572 |
|
|
19-Mar-2018 |
07:22:07 |
395 |
16.65 |
XAMS |
534044 |
|
|
19-Mar-2018 |
07:22:07 |
223 |
16.65 |
XAMS |
534042 |
|
|
19-Mar-2018 |
07:22:03 |
535 |
16.655 |
XAMS |
533882 |
|
|
19-Mar-2018 |
07:20:38 |
542 |
16.645 |
XAMS |
531823 |
|
|
19-Mar-2018 |
07:19:00 |
562 |
16.68 |
XAMS |
529090 |
|
|
19-Mar-2018 |
07:17:57 |
525 |
16.705 |
XAMS |
527272 |
|
|
19-Mar-2018 |
07:17:42 |
588 |
16.715 |
XAMS |
526774 |
|
|
19-Mar-2018 |
07:17:30 |
593 |
16.72 |
XAMS |
526348 |
|
|
19-Mar-2018 |
07:17:10 |
664 |
16.725 |
XAMS |
525898 |
|
|
19-Mar-2018 |
07:17:10 |
563 |
16.725 |
XAMS |
525894 |
|
|
19-Mar-2018 |
07:14:10 |
639 |
16.72 |
XAMS |
521652 |
|
|
19-Mar-2018 |
07:12:42 |
683 |
16.725 |
XAMS |
519910 |
|
|
19-Mar-2018 |
07:10:53 |
647 |
16.725 |
XAMS |
516697 |
|
|
19-Mar-2018 |
07:06:13 |
565 |
16.73 |
XAMS |
505592 |
|
|
19-Mar-2018 |
07:05:29 |
584 |
16.74 |
XAMS |
504348 |
|
|
19-Mar-2018 |
07:05:21 |
526 |
16.745 |
XAMS |
504197 |
|
|
19-Mar-2018 |
07:05:21 |
119 |
16.745 |
XAMS |
504195 |
|
|
19-Mar-2018 |
07:05:21 |
219 |
16.75 |
XAMS |
504193 |
|
|
19-Mar-2018 |
07:05:14 |
326 |
16.75 |
XAMS |
503915 |
This information is provided by RNS
Latest directors dealings
- 17 minutes ago Ceres Power Holdings
- 23 minutes ago Skillcast Group
- 1 hour ago Cambridge Nutritional Science
- 1 hour ago Marshalls
- 1 hour ago Vianet Group