Transaction in Own Shares
21 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 205,635 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1466.7235 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,068,373 ordinary shares in treasury, and has 1,055,839,887 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 7,990,587 shares.
RELX NV announces that today it purchased through UBS Limited 183,089 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.6373 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,679,624 ordinary shares in treasury, and has 940,487,663 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 7,116,524 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: |
21 March 2018 |
|
Number of ordinary shares purchased: |
205,635 |
|
Volume weighted average price paid per share (p): |
1466.7235 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
21-Mar-2018 |
15:28:09 |
1,336 |
1458.50 |
XLON |
1129414 |
|
|
21-Mar-2018 |
15:28:09 |
364 |
1458.50 |
XLON |
1129412 |
|
|
21-Mar-2018 |
15:28:01 |
290 |
1458.50 |
XLON |
1128952 |
|
|
21-Mar-2018 |
15:26:41 |
717 |
1458.50 |
XLON |
1125536 |
|
|
21-Mar-2018 |
15:26:41 |
664 |
1459.00 |
XLON |
1125529 |
|
|
21-Mar-2018 |
15:25:44 |
624 |
1459.50 |
XLON |
1123241 |
|
|
21-Mar-2018 |
15:25:44 |
644 |
1459.50 |
XLON |
1123239 |
|
|
21-Mar-2018 |
15:25:24 |
837 |
1459.50 |
XLON |
1122385 |
|
|
21-Mar-2018 |
15:23:59 |
112 |
1459.00 |
XLON |
1118400 |
|
|
21-Mar-2018 |
15:23:59 |
733 |
1459.00 |
XLON |
1118398 |
|
|
21-Mar-2018 |
15:23:59 |
1,088 |
1459.00 |
XLON |
1118396 |
|
|
21-Mar-2018 |
15:22:34 |
325 |
1459.50 |
XLON |
1114574 |
|
|
21-Mar-2018 |
15:22:34 |
294 |
1459.50 |
XLON |
1114572 |
|
|
21-Mar-2018 |
15:19:09 |
691 |
1458.50 |
XLON |
1104307 |
|
|
21-Mar-2018 |
15:18:35 |
680 |
1459.00 |
XLON |
1102618 |
|
|
21-Mar-2018 |
15:16:41 |
695 |
1460.00 |
XLON |
1096646 |
|
|
21-Mar-2018 |
15:16:40 |
603 |
1460.50 |
XLON |
1096525 |
|
|
21-Mar-2018 |
15:16:40 |
647 |
1460.50 |
XLON |
1096522 |
|
|
21-Mar-2018 |
15:14:22 |
31 |
1459.50 |
XLON |
1089895 |
|
|
21-Mar-2018 |
15:14:22 |
741 |
1459.50 |
XLON |
1089893 |
|
|
21-Mar-2018 |
15:12:49 |
669 |
1460.00 |
XLON |
1085822 |
|
|
21-Mar-2018 |
15:11:50 |
175 |
1460.00 |
XLON |
1083310 |
|
|
21-Mar-2018 |
15:11:50 |
461 |
1460.00 |
XLON |
1083308 |
|
|
21-Mar-2018 |
15:10:59 |
638 |
1460.00 |
XLON |
1081337 |
|
|
21-Mar-2018 |
15:09:05 |
727 |
1459.50 |
XLON |
1076301 |
|
|
21-Mar-2018 |
15:08:05 |
267 |
1460.00 |
XLON |
1073959 |
|
|
21-Mar-2018 |
15:08:03 |
404 |
1460.00 |
XLON |
1073815 |
|
|
21-Mar-2018 |
15:06:22 |
676 |
1460.00 |
XLON |
1070109 |
|
|
21-Mar-2018 |
15:05:32 |
249 |
1460.50 |
XLON |
1067657 |
|
|
21-Mar-2018 |
15:05:26 |
404 |
1460.50 |
XLON |
1067451 |
|
|
21-Mar-2018 |
15:03:48 |
723 |
1462.00 |
XLON |
1063755 |
|
|
21-Mar-2018 |
15:03:48 |
725 |
1462.00 |
XLON |
1063746 |
|
|
21-Mar-2018 |
15:02:55 |
417 |
1462.00 |
XLON |
1061591 |
|
|
21-Mar-2018 |
15:02:55 |
213 |
1462.00 |
XLON |
1061589 |
|
|
21-Mar-2018 |
15:01:14 |
627 |
1461.00 |
XLON |
1057929 |
|
|
21-Mar-2018 |
14:59:15 |
739 |
1460.50 |
XLON |
1051681 |
|
|
21-Mar-2018 |
14:57:48 |
82 |
1460.50 |
XLON |
1048731 |
|
|
21-Mar-2018 |
14:57:08 |
537 |
1460.50 |
XLON |
1047541 |
|
|
21-Mar-2018 |
14:57:05 |
90 |
1461.00 |
XLON |
1047436 |
|
|
21-Mar-2018 |
14:56:37 |
603 |
1461.00 |
XLON |
1046287 |
|
|
21-Mar-2018 |
14:55:52 |
360 |
1461.00 |
XLON |
1044627 |
|
|
21-Mar-2018 |
14:55:19 |
309 |
1461.00 |
XLON |
1043339 |
|
|
21-Mar-2018 |
14:53:28 |
286 |
1461.00 |
XLON |
1039806 |
|
|
21-Mar-2018 |
14:53:28 |
422 |
1461.00 |
XLON |
1039804 |
|
|
21-Mar-2018 |
14:52:34 |
715 |
1461.50 |
XLON |
1038095 |
|
|
21-Mar-2018 |
14:52:34 |
622 |
1461.50 |
XLON |
1038093 |
|
|
21-Mar-2018 |
14:50:51 |
751 |
1461.00 |
XLON |
1034071 |
|
|
21-Mar-2018 |
14:50:05 |
355 |
1460.50 |
XLON |
1032780 |
|
|
21-Mar-2018 |
14:47:09 |
631 |
1461.00 |
XLON |
1026844 |
|
|
21-Mar-2018 |
14:47:05 |
73 |
1461.50 |
XLON |
1026711 |
|
|
21-Mar-2018 |
14:47:05 |
32 |
1461.50 |
XLON |
1026713 |
|
|
21-Mar-2018 |
14:47:05 |
343 |
1461.50 |
XLON |
1026715 |
|
|
21-Mar-2018 |
14:47:05 |
184 |
1461.50 |
XLON |
1026717 |
|
|
21-Mar-2018 |
14:44:34 |
55 |
1461.50 |
XLON |
1022039 |
|
|
21-Mar-2018 |
14:44:34 |
634 |
1461.50 |
XLON |
1022037 |
|
|
21-Mar-2018 |
14:43:52 |
681 |
1462.00 |
XLON |
1020744 |
|
|
21-Mar-2018 |
14:43:05 |
605 |
1462.00 |
XLON |
1019222 |
|
|
21-Mar-2018 |
14:41:49 |
717 |
1462.50 |
XLON |
1016425 |
|
|
21-Mar-2018 |
14:40:23 |
946 |
1462.50 |
XLON |
1013455 |
|
|
21-Mar-2018 |
14:40:23 |
1,207 |
1463.00 |
XLON |
1013411 |
|
|
21-Mar-2018 |
14:36:43 |
609 |
1461.00 |
XLON |
1004992 |
|
|
21-Mar-2018 |
14:35:13 |
649 |
1461.00 |
XLON |
1002169 |
|
|
21-Mar-2018 |
14:35:05 |
90 |
1461.00 |
XLON |
1001995 |
|
|
21-Mar-2018 |
14:33:28 |
676 |
1461.00 |
XLON |
998829 |
|
|
21-Mar-2018 |
14:33:21 |
724 |
1461.50 |
XLON |
998481 |
|
|
21-Mar-2018 |
14:33:21 |
690 |
1461.50 |
XLON |
998479 |
|
|
21-Mar-2018 |
14:29:59 |
478 |
1461.00 |
XLON |
991705 |
|
|
21-Mar-2018 |
14:29:59 |
228 |
1461.00 |
XLON |
991703 |
|
|
21-Mar-2018 |
14:29:59 |
329 |
1461.00 |
XLON |
991693 |
|
|
21-Mar-2018 |
14:29:59 |
307 |
1461.00 |
XLON |
991691 |
|
|
21-Mar-2018 |
14:27:27 |
740 |
1461.00 |
XLON |
986221 |
|
|
21-Mar-2018 |
14:27:27 |
1,023 |
1461.50 |
XLON |
986197 |
|
|
21-Mar-2018 |
14:26:57 |
379 |
1462.00 |
XLON |
985074 |
|
|
21-Mar-2018 |
14:26:57 |
1,553 |
1462.00 |
XLON |
985072 |
|
|
21-Mar-2018 |
14:26:22 |
340 |
1462.50 |
XLON |
983907 |
|
|
21-Mar-2018 |
14:26:22 |
386 |
1462.50 |
XLON |
983905 |
|
|
21-Mar-2018 |
14:24:22 |
688 |
1462.50 |
XLON |
978830 |
|
|
21-Mar-2018 |
14:24:22 |
336 |
1462.50 |
XLON |
978828 |
|
|
21-Mar-2018 |
14:24:22 |
264 |
1462.50 |
XLON |
978826 |
|
|
21-Mar-2018 |
14:22:38 |
65 |
1462.50 |
XLON |
974484 |
|
|
21-Mar-2018 |
14:22:38 |
603 |
1462.50 |
XLON |
974482 |
|
|
21-Mar-2018 |
14:18:14 |
626 |
1461.00 |
XLON |
965244 |
|
|
21-Mar-2018 |
14:18:14 |
1,669 |
1461.00 |
XLON |
965242 |
|
|
21-Mar-2018 |
14:11:02 |
645 |
1460.50 |
XLON |
952471 |
|
|
21-Mar-2018 |
14:09:13 |
744 |
1461.00 |
XLON |
949135 |
|
|
21-Mar-2018 |
14:08:36 |
692 |
1461.50 |
XLON |
948097 |
|
|
21-Mar-2018 |
14:05:11 |
610 |
1460.50 |
XLON |
940594 |
|
|
21-Mar-2018 |
14:04:49 |
745 |
1461.00 |
XLON |
939936 |
|
|
21-Mar-2018 |
14:04:49 |
785 |
1461.50 |
XLON |
939934 |
|
|
21-Mar-2018 |
14:04:40 |
111 |
1461.50 |
XLON |
939554 |
|
|
21-Mar-2018 |
14:04:02 |
661 |
1462.00 |
XLON |
938465 |
|
|
21-Mar-2018 |
14:04:02 |
744 |
1462.00 |
XLON |
938463 |
|
|
21-Mar-2018 |
14:01:06 |
710 |
1461.00 |
XLON |
933137 |
|
|
21-Mar-2018 |
13:56:16 |
719 |
1460.00 |
XLON |
923342 |
|
|
21-Mar-2018 |
13:55:56 |
709 |
1460.50 |
XLON |
922553 |
|
|
21-Mar-2018 |
13:55:26 |
632 |
1460.50 |
XLON |
921740 |
|
|
21-Mar-2018 |
13:53:13 |
666 |
1461.00 |
XLON |
917468 |
|
|
21-Mar-2018 |
13:51:01 |
685 |
1462.00 |
XLON |
913341 |
|
|
21-Mar-2018 |
13:51:01 |
621 |
1462.00 |
XLON |
913329 |
|
|
21-Mar-2018 |
13:50:18 |
729 |
1462.00 |
XLON |
911225 |
|
|
21-Mar-2018 |
13:49:16 |
253 |
1462.00 |
XLON |
909182 |
|
|
21-Mar-2018 |
13:49:16 |
426 |
1462.00 |
XLON |
909184 |
|
|
21-Mar-2018 |
13:47:12 |
667 |
1462.00 |
XLON |
905248 |
|
|
21-Mar-2018 |
13:45:11 |
706 |
1462.00 |
XLON |
900854 |
|
|
21-Mar-2018 |
13:45:11 |
439 |
1462.50 |
XLON |
900850 |
|
|
21-Mar-2018 |
13:45:11 |
600 |
1462.50 |
XLON |
900848 |
|
|
21-Mar-2018 |
13:45:11 |
660 |
1462.50 |
XLON |
900841 |
|
|
21-Mar-2018 |
13:45:11 |
876 |
1462.50 |
XLON |
900839 |
|
|
21-Mar-2018 |
13:41:20 |
859 |
1461.50 |
XLON |
892794 |
|
|
21-Mar-2018 |
13:39:12 |
898 |
1461.50 |
XLON |
888761 |
|
|
21-Mar-2018 |
13:37:39 |
718 |
1461.00 |
XLON |
885815 |
|
|
21-Mar-2018 |
13:35:12 |
220 |
1460.00 |
XLON |
880882 |
|
|
21-Mar-2018 |
13:35:12 |
453 |
1460.00 |
XLON |
880880 |
|
|
21-Mar-2018 |
13:32:15 |
570 |
1460.50 |
XLON |
875396 |
|
|
21-Mar-2018 |
13:31:44 |
155 |
1460.50 |
XLON |
874528 |
|
|
21-Mar-2018 |
13:31:15 |
279 |
1461.00 |
XLON |
873390 |
|
|
21-Mar-2018 |
13:31:15 |
374 |
1461.00 |
XLON |
873392 |
|
|
21-Mar-2018 |
13:30:44 |
681 |
1461.50 |
XLON |
872285 |
|
|
21-Mar-2018 |
13:30:01 |
593 |
1462.00 |
XLON |
870901 |
|
|
21-Mar-2018 |
13:29:50 |
49 |
1462.00 |
XLON |
870326 |
|
|
21-Mar-2018 |
13:28:39 |
854 |
1462.50 |
XLON |
868373 |
|
|
21-Mar-2018 |
13:28:39 |
66 |
1462.50 |
XLON |
868371 |
|
|
21-Mar-2018 |
13:28:09 |
634 |
1463.00 |
XLON |
867447 |
|
|
21-Mar-2018 |
13:28:09 |
84 |
1463.00 |
XLON |
867445 |
|
|
21-Mar-2018 |
13:28:09 |
988 |
1463.00 |
XLON |
867443 |
|
|
21-Mar-2018 |
13:24:42 |
753 |
1463.00 |
XLON |
862184 |
|
|
21-Mar-2018 |
13:21:45 |
295 |
1463.50 |
XLON |
857300 |
|
|
21-Mar-2018 |
13:21:45 |
900 |
1463.50 |
XLON |
857302 |
|
|
21-Mar-2018 |
13:21:22 |
683 |
1464.00 |
XLON |
856826 |
|
|
21-Mar-2018 |
13:21:22 |
711 |
1464.00 |
XLON |
856824 |
|
|
21-Mar-2018 |
13:21:22 |
662 |
1464.00 |
XLON |
856822 |
|
|
21-Mar-2018 |
13:16:10 |
905 |
1464.00 |
XLON |
848704 |
|
|
21-Mar-2018 |
13:13:02 |
447 |
1464.00 |
XLON |
844207 |
|
|
21-Mar-2018 |
13:13:02 |
663 |
1464.00 |
XLON |
844205 |
|
|
21-Mar-2018 |
13:11:39 |
1,334 |
1464.50 |
XLON |
841902 |
|
|
21-Mar-2018 |
13:06:27 |
469 |
1464.00 |
XLON |
833198 |
|
|
21-Mar-2018 |
13:06:27 |
226 |
1464.00 |
XLON |
833196 |
|
|
21-Mar-2018 |
13:03:22 |
841 |
1463.00 |
XLON |
828509 |
|
|
21-Mar-2018 |
13:03:15 |
706 |
1463.50 |
XLON |
828360 |
|
|
21-Mar-2018 |
13:02:37 |
1,050 |
1463.50 |
XLON |
827382 |
|
|
21-Mar-2018 |
13:01:17 |
991 |
1464.00 |
XLON |
825824 |
|
|
21-Mar-2018 |
12:58:33 |
744 |
1464.00 |
XLON |
821639 |
|
|
21-Mar-2018 |
12:58:33 |
178 |
1464.00 |
XLON |
821637 |
|
|
21-Mar-2018 |
12:51:48 |
666 |
1463.00 |
XLON |
812422 |
|
|
21-Mar-2018 |
12:51:18 |
537 |
1463.50 |
XLON |
811673 |
|
|
21-Mar-2018 |
12:51:18 |
135 |
1463.50 |
XLON |
811671 |
|
|
21-Mar-2018 |
12:49:47 |
627 |
1463.50 |
XLON |
809280 |
|
|
21-Mar-2018 |
12:47:36 |
644 |
1463.50 |
XLON |
805761 |
|
|
21-Mar-2018 |
12:47:36 |
13 |
1463.50 |
XLON |
805759 |
|
|
21-Mar-2018 |
12:45:33 |
707 |
1463.50 |
XLON |
803002 |
|
|
21-Mar-2018 |
12:44:08 |
653 |
1464.00 |
XLON |
801201 |
|
|
21-Mar-2018 |
12:41:57 |
467 |
1464.50 |
XLON |
798542 |
|
|
21-Mar-2018 |
12:41:57 |
151 |
1464.50 |
XLON |
798544 |
|
|
21-Mar-2018 |
12:40:52 |
737 |
1464.50 |
XLON |
796885 |
|
|
21-Mar-2018 |
12:40:52 |
460 |
1465.00 |
XLON |
796881 |
|
|
21-Mar-2018 |
12:40:52 |
162 |
1465.00 |
XLON |
796879 |
|
|
21-Mar-2018 |
12:36:23 |
749 |
1464.50 |
XLON |
790729 |
|
|
21-Mar-2018 |
12:35:02 |
692 |
1465.00 |
XLON |
788547 |
|
|
21-Mar-2018 |
12:34:19 |
488 |
1465.00 |
XLON |
787738 |
|
|
21-Mar-2018 |
12:34:19 |
115 |
1465.00 |
XLON |
787736 |
|
|
21-Mar-2018 |
12:33:05 |
322 |
1465.00 |
XLON |
786052 |
|
|
21-Mar-2018 |
12:33:05 |
504 |
1465.00 |
XLON |
786050 |
|
|
21-Mar-2018 |
12:33:05 |
743 |
1465.50 |
XLON |
786044 |
|
|
21-Mar-2018 |
12:33:05 |
508 |
1465.50 |
XLON |
786042 |
|
|
21-Mar-2018 |
12:33:05 |
187 |
1465.50 |
XLON |
786040 |
|
|
21-Mar-2018 |
12:26:58 |
243 |
1460.50 |
XLON |
775259 |
|
|
21-Mar-2018 |
12:26:54 |
200 |
1460.50 |
XLON |
775161 |
|
|
21-Mar-2018 |
12:26:52 |
200 |
1460.50 |
XLON |
775112 |
|
|
21-Mar-2018 |
12:26:49 |
90 |
1460.50 |
XLON |
775064 |
|
|
21-Mar-2018 |
12:26:24 |
725 |
1461.00 |
XLON |
774617 |
|
|
21-Mar-2018 |
12:24:12 |
105 |
1462.00 |
XLON |
772070 |
|
|
21-Mar-2018 |
12:24:12 |
450 |
1462.00 |
XLON |
772068 |
|
|
21-Mar-2018 |
12:24:12 |
90 |
1462.00 |
XLON |
772066 |
|
|
21-Mar-2018 |
12:23:15 |
648 |
1461.50 |
XLON |
771101 |
|
|
21-Mar-2018 |
12:17:23 |
502 |
1461.00 |
XLON |
765355 |
|
|
21-Mar-2018 |
12:17:23 |
228 |
1461.00 |
XLON |
765353 |
|
|
21-Mar-2018 |
12:15:55 |
608 |
1461.50 |
XLON |
764147 |
|
|
21-Mar-2018 |
12:11:11 |
64 |
1462.50 |
XLON |
759613 |
|
|
21-Mar-2018 |
12:11:11 |
500 |
1462.50 |
XLON |
759604 |
|
|
21-Mar-2018 |
12:11:11 |
128 |
1462.50 |
XLON |
759596 |
|
|
21-Mar-2018 |
12:11:06 |
724 |
1463.00 |
XLON |
759495 |
|
|
21-Mar-2018 |
12:06:42 |
573 |
1463.50 |
XLON |
755270 |
|
|
21-Mar-2018 |
12:06:42 |
149 |
1463.50 |
XLON |
755268 |
|
|
21-Mar-2018 |
12:05:25 |
645 |
1464.00 |
XLON |
753891 |
|
|
21-Mar-2018 |
12:01:45 |
690 |
1463.50 |
XLON |
750380 |
|
|
21-Mar-2018 |
11:59:52 |
337 |
1464.00 |
XLON |
748792 |
|
|
21-Mar-2018 |
11:59:52 |
296 |
1464.00 |
XLON |
748790 |
|
|
21-Mar-2018 |
11:55:54 |
736 |
1464.00 |
XLON |
745200 |
|
|
21-Mar-2018 |
11:53:24 |
600 |
1464.50 |
XLON |
742904 |
|
|
21-Mar-2018 |
11:51:09 |
626 |
1464.50 |
XLON |
740572 |
|
|
21-Mar-2018 |
11:48:29 |
43 |
1466.00 |
XLON |
737491 |
|
|
21-Mar-2018 |
11:48:29 |
650 |
1466.00 |
XLON |
737489 |
|
|
21-Mar-2018 |
11:47:48 |
748 |
1466.50 |
XLON |
736876 |
|
|
21-Mar-2018 |
11:47:31 |
736 |
1467.00 |
XLON |
736634 |
|
|
21-Mar-2018 |
11:41:37 |
703 |
1464.00 |
XLON |
731336 |
|
|
21-Mar-2018 |
11:41:37 |
702 |
1464.00 |
XLON |
731324 |
|
|
21-Mar-2018 |
11:37:54 |
668 |
1463.50 |
XLON |
727895 |
|
|
21-Mar-2018 |
11:34:02 |
485 |
1464.50 |
XLON |
724671 |
|
|
21-Mar-2018 |
11:34:02 |
219 |
1464.50 |
XLON |
724669 |
|
|
21-Mar-2018 |
11:33:23 |
718 |
1465.00 |
XLON |
724314 |
|
|
21-Mar-2018 |
11:32:57 |
765 |
1465.50 |
XLON |
724027 |
|
|
21-Mar-2018 |
11:30:41 |
736 |
1466.00 |
XLON |
722382 |
|
|
21-Mar-2018 |
11:25:53 |
641 |
1464.50 |
XLON |
718541 |
|
|
21-Mar-2018 |
11:23:22 |
659 |
1465.00 |
XLON |
716807 |
|
|
21-Mar-2018 |
11:23:22 |
115 |
1465.00 |
XLON |
716800 |
|
|
21-Mar-2018 |
11:23:22 |
449 |
1465.00 |
XLON |
716798 |
|
|
21-Mar-2018 |
11:23:22 |
108 |
1465.00 |
XLON |
716796 |
|
|
21-Mar-2018 |
11:19:21 |
616 |
1463.50 |
XLON |
713121 |
|
|
21-Mar-2018 |
11:19:01 |
130 |
1463.50 |
XLON |
712928 |
|
|
21-Mar-2018 |
11:18:08 |
75 |
1464.00 |
XLON |
712299 |
|
|
21-Mar-2018 |
11:18:08 |
449 |
1464.00 |
XLON |
712297 |
|
|
21-Mar-2018 |
11:18:08 |
116 |
1464.00 |
XLON |
712295 |
|
|
21-Mar-2018 |
11:13:13 |
672 |
1463.50 |
XLON |
708968 |
|
|
21-Mar-2018 |
11:11:56 |
666 |
1465.00 |
XLON |
708020 |
|
|
21-Mar-2018 |
11:09:24 |
401 |
1465.50 |
XLON |
705836 |
|
|
21-Mar-2018 |
11:09:24 |
133 |
1465.50 |
XLON |
705838 |
|
|
21-Mar-2018 |
11:09:24 |
77 |
1465.50 |
XLON |
705834 |
|
|
21-Mar-2018 |
11:07:53 |
95 |
1466.50 |
XLON |
704854 |
|
|
21-Mar-2018 |
11:07:53 |
555 |
1466.50 |
XLON |
704852 |
|
|
21-Mar-2018 |
11:04:49 |
281 |
1467.00 |
XLON |
702403 |
|
|
21-Mar-2018 |
11:04:49 |
450 |
1467.00 |
XLON |
702401 |
|
|
21-Mar-2018 |
11:04:49 |
115 |
1467.00 |
XLON |
702399 |
|
|
21-Mar-2018 |
11:04:49 |
169 |
1467.00 |
XLON |
702397 |
|
|
21-Mar-2018 |
11:04:49 |
429 |
1467.00 |
XLON |
702395 |
|
|
21-Mar-2018 |
10:59:57 |
602 |
1466.50 |
XLON |
698569 |
|
|
21-Mar-2018 |
10:59:28 |
660 |
1467.00 |
XLON |
698227 |
|
|
21-Mar-2018 |
10:58:21 |
721 |
1467.50 |
XLON |
697431 |
|
|
21-Mar-2018 |
10:56:18 |
660 |
1468.00 |
XLON |
696018 |
|
|
21-Mar-2018 |
10:52:20 |
659 |
1468.50 |
XLON |
693309 |
|
|
21-Mar-2018 |
10:49:50 |
259 |
1468.00 |
XLON |
691291 |
|
|
21-Mar-2018 |
10:49:50 |
439 |
1468.00 |
XLON |
691289 |
|
|
21-Mar-2018 |
10:46:43 |
678 |
1468.50 |
XLON |
688579 |
|
|
21-Mar-2018 |
10:43:15 |
666 |
1469.50 |
XLON |
683005 |
|
|
21-Mar-2018 |
10:43:15 |
86 |
1469.50 |
XLON |
683003 |
|
|
21-Mar-2018 |
10:43:15 |
649 |
1469.50 |
XLON |
683001 |
|
|
21-Mar-2018 |
10:42:40 |
523 |
1470.00 |
XLON |
682565 |
|
|
21-Mar-2018 |
10:42:40 |
100 |
1470.00 |
XLON |
682563 |
|
|
21-Mar-2018 |
10:36:55 |
741 |
1470.00 |
XLON |
677997 |
|
|
21-Mar-2018 |
10:36:16 |
722 |
1470.50 |
XLON |
677626 |
|
|
21-Mar-2018 |
10:33:31 |
750 |
1470.00 |
XLON |
675351 |
|
|
21-Mar-2018 |
10:33:31 |
48 |
1470.00 |
XLON |
675353 |
|
|
21-Mar-2018 |
10:33:31 |
788 |
1470.00 |
XLON |
675320 |
|
|
21-Mar-2018 |
10:29:26 |
800 |
1469.50 |
XLON |
672007 |
|
|
21-Mar-2018 |
10:27:58 |
16 |
1469.00 |
XLON |
670644 |
|
|
21-Mar-2018 |
10:27:58 |
692 |
1469.00 |
XLON |
670642 |
|
|
21-Mar-2018 |
10:27:58 |
531 |
1469.00 |
XLON |
670640 |
|
|
21-Mar-2018 |
10:25:12 |
75 |
1469.00 |
XLON |
667633 |
|
|
21-Mar-2018 |
10:25:12 |
13 |
1469.00 |
XLON |
667611 |
|
|
21-Mar-2018 |
10:18:23 |
626 |
1469.50 |
XLON |
662618 |
|
|
21-Mar-2018 |
10:14:37 |
40 |
1470.00 |
XLON |
659916 |
|
|
21-Mar-2018 |
10:14:37 |
677 |
1470.00 |
XLON |
659914 |
|
|
21-Mar-2018 |
10:12:58 |
696 |
1470.00 |
XLON |
658857 |
|
|
21-Mar-2018 |
10:09:35 |
748 |
1471.00 |
XLON |
656094 |
|
|
21-Mar-2018 |
10:05:10 |
58 |
1470.50 |
XLON |
652377 |
|
|
21-Mar-2018 |
10:05:10 |
643 |
1470.50 |
XLON |
652375 |
|
|
21-Mar-2018 |
10:05:10 |
140 |
1470.50 |
XLON |
652373 |
|
|
21-Mar-2018 |
10:05:10 |
492 |
1470.50 |
XLON |
652371 |
|
|
21-Mar-2018 |
10:03:01 |
714 |
1470.50 |
XLON |
650824 |
|
|
21-Mar-2018 |
09:58:01 |
649 |
1471.50 |
XLON |
647045 |
|
|
21-Mar-2018 |
09:58:01 |
38 |
1471.50 |
XLON |
647043 |
|
|
21-Mar-2018 |
09:53:42 |
369 |
1471.50 |
XLON |
643417 |
|
|
21-Mar-2018 |
09:53:42 |
314 |
1471.50 |
XLON |
643415 |
|
|
21-Mar-2018 |
09:52:12 |
673 |
1472.00 |
XLON |
641994 |
|
|
21-Mar-2018 |
09:49:35 |
710 |
1471.50 |
XLON |
639797 |
|
|
21-Mar-2018 |
09:45:17 |
677 |
1472.00 |
XLON |
636104 |
|
|
21-Mar-2018 |
09:45:07 |
601 |
1472.00 |
XLON |
635950 |
|
|
21-Mar-2018 |
09:45:06 |
668 |
1472.00 |
XLON |
635935 |
|
|
21-Mar-2018 |
09:43:15 |
99 |
1472.50 |
XLON |
634296 |
|
|
21-Mar-2018 |
09:43:15 |
787 |
1472.50 |
XLON |
634294 |
|
|
21-Mar-2018 |
09:42:41 |
531 |
1473.00 |
XLON |
633597 |
|
|
21-Mar-2018 |
09:42:41 |
163 |
1473.00 |
XLON |
633595 |
|
|
21-Mar-2018 |
09:42:04 |
161 |
1473.00 |
XLON |
633090 |
|
|
21-Mar-2018 |
09:42:04 |
1,321 |
1473.00 |
XLON |
633088 |
|
|
21-Mar-2018 |
09:31:59 |
286 |
1471.50 |
XLON |
623338 |
|
|
21-Mar-2018 |
09:31:59 |
406 |
1471.50 |
XLON |
623321 |
|
|
21-Mar-2018 |
09:31:59 |
373 |
1471.50 |
XLON |
623319 |
|
|
21-Mar-2018 |
09:28:35 |
782 |
1471.50 |
XLON |
620257 |
|
|
21-Mar-2018 |
09:25:09 |
690 |
1469.50 |
XLON |
617271 |
|
|
21-Mar-2018 |
09:24:42 |
681 |
1470.00 |
XLON |
616953 |
|
|
21-Mar-2018 |
09:24:42 |
48 |
1470.00 |
XLON |
616951 |
|
|
21-Mar-2018 |
09:24:42 |
625 |
1470.00 |
XLON |
616949 |
|
|
21-Mar-2018 |
09:18:12 |
444 |
1469.00 |
XLON |
610222 |
|
|
21-Mar-2018 |
09:18:12 |
262 |
1469.00 |
XLON |
610220 |
|
|
21-Mar-2018 |
09:15:28 |
642 |
1469.00 |
XLON |
607928 |
|
|
21-Mar-2018 |
09:12:47 |
321 |
1469.00 |
XLON |
605433 |
|
|
21-Mar-2018 |
09:12:47 |
362 |
1469.00 |
XLON |
605431 |
|
|
21-Mar-2018 |
09:11:20 |
629 |
1469.50 |
XLON |
604006 |
|
|
21-Mar-2018 |
09:09:23 |
598 |
1469.50 |
XLON |
601749 |
|
|
21-Mar-2018 |
09:09:23 |
41 |
1469.50 |
XLON |
601747 |
|
|
21-Mar-2018 |
09:05:05 |
650 |
1469.50 |
XLON |
597699 |
|
|
21-Mar-2018 |
09:04:13 |
692 |
1470.50 |
XLON |
596819 |
|
|
21-Mar-2018 |
09:02:19 |
743 |
1471.50 |
XLON |
595153 |
|
|
21-Mar-2018 |
09:02:12 |
704 |
1472.00 |
XLON |
594979 |
|
|
21-Mar-2018 |
08:57:49 |
646 |
1472.00 |
XLON |
589586 |
|
|
21-Mar-2018 |
08:57:34 |
555 |
1472.50 |
XLON |
589229 |
|
|
21-Mar-2018 |
08:57:34 |
192 |
1472.50 |
XLON |
589227 |
|
|
21-Mar-2018 |
08:56:50 |
906 |
1473.00 |
XLON |
587860 |
|
|
21-Mar-2018 |
08:54:14 |
686 |
1473.50 |
XLON |
584652 |
|
|
21-Mar-2018 |
08:52:36 |
34 |
1473.50 |
XLON |
582026 |
|
|
21-Mar-2018 |
08:47:38 |
214 |
1472.50 |
XLON |
575592 |
|
|
21-Mar-2018 |
08:47:38 |
440 |
1472.50 |
XLON |
575590 |
|
|
21-Mar-2018 |
08:47:38 |
209 |
1472.50 |
XLON |
575588 |
|
|
21-Mar-2018 |
08:47:28 |
499 |
1472.50 |
XLON |
575431 |
|
|
21-Mar-2018 |
08:44:33 |
600 |
1473.00 |
XLON |
572151 |
|
|
21-Mar-2018 |
08:40:29 |
743 |
1474.00 |
XLON |
567630 |
|
|
21-Mar-2018 |
08:38:31 |
623 |
1474.50 |
XLON |
565624 |
|
|
21-Mar-2018 |
08:38:19 |
656 |
1475.00 |
XLON |
565391 |
|
|
21-Mar-2018 |
08:37:43 |
632 |
1475.50 |
XLON |
564999 |
|
|
21-Mar-2018 |
08:35:10 |
293 |
1475.00 |
XLON |
562034 |
|
|
21-Mar-2018 |
08:35:10 |
430 |
1475.00 |
XLON |
562032 |
|
|
21-Mar-2018 |
08:35:04 |
62 |
1475.50 |
XLON |
561666 |
|
|
21-Mar-2018 |
08:35:04 |
650 |
1475.50 |
XLON |
561664 |
|
|
21-Mar-2018 |
08:35:04 |
612 |
1475.50 |
XLON |
561662 |
|
|
21-Mar-2018 |
08:32:14 |
105 |
1475.00 |
XLON |
559333 |
|
|
21-Mar-2018 |
08:32:14 |
629 |
1475.00 |
XLON |
559331 |
|
|
21-Mar-2018 |
08:31:39 |
718 |
1475.00 |
XLON |
558737 |
|
|
21-Mar-2018 |
08:31:39 |
720 |
1475.00 |
XLON |
558735 |
|
|
21-Mar-2018 |
08:30:00 |
653 |
1476.50 |
XLON |
556043 |
|
|
21-Mar-2018 |
08:30:00 |
676 |
1476.50 |
XLON |
556040 |
|
|
21-Mar-2018 |
08:27:36 |
651 |
1475.00 |
XLON |
553436 |
|
|
21-Mar-2018 |
08:24:34 |
97 |
1475.00 |
XLON |
550094 |
|
|
21-Mar-2018 |
08:24:33 |
152 |
1475.00 |
XLON |
550076 |
|
|
21-Mar-2018 |
08:24:33 |
160 |
1475.00 |
XLON |
550074 |
|
|
21-Mar-2018 |
08:24:32 |
284 |
1475.00 |
XLON |
550062 |
|
|
21-Mar-2018 |
08:24:23 |
643 |
1475.50 |
XLON |
549927 |
|
|
21-Mar-2018 |
08:24:10 |
621 |
1476.00 |
XLON |
549653 |
|
|
21-Mar-2018 |
08:22:11 |
386 |
1475.50 |
XLON |
547509 |
|
|
21-Mar-2018 |
08:22:11 |
230 |
1475.50 |
XLON |
547507 |
|
|
21-Mar-2018 |
08:19:16 |
186 |
1475.50 |
XLON |
544267 |
|
|
21-Mar-2018 |
08:19:16 |
75 |
1475.50 |
XLON |
544269 |
|
|
21-Mar-2018 |
08:19:16 |
28 |
1475.50 |
XLON |
544265 |
|
|
21-Mar-2018 |
08:19:16 |
267 |
1475.50 |
XLON |
544263 |
|
|
21-Mar-2018 |
08:19:16 |
187 |
1475.50 |
XLON |
544261 |
|
|
21-Mar-2018 |
08:16:19 |
702 |
1475.50 |
XLON |
541397 |
|
|
21-Mar-2018 |
08:14:22 |
693 |
1476.00 |
XLON |
539173 |
|
|
21-Mar-2018 |
08:12:05 |
659 |
1476.00 |
XLON |
536926 |
|
|
21-Mar-2018 |
08:09:36 |
50 |
1477.50 |
XLON |
533910 |
|
|
21-Mar-2018 |
08:09:36 |
638 |
1477.50 |
XLON |
533908 |
|
|
21-Mar-2018 |
08:09:36 |
5 |
1477.50 |
XLON |
533900 |
|
|
21-Mar-2018 |
08:09:36 |
750 |
1477.50 |
XLON |
533898 |
|
|
21-Mar-2018 |
08:09:36 |
785 |
1477.50 |
XLON |
533889 |
|
|
21-Mar-2018 |
08:03:37 |
619 |
1475.50 |
XLON |
526924 |
|
|
21-Mar-2018 |
08:03:20 |
278 |
1476.00 |
XLON |
526641 |
|
|
21-Mar-2018 |
08:03:20 |
375 |
1476.00 |
XLON |
526639 |
|
|
21-Mar-2018 |
08:00:39 |
142 |
1476.50 |
XLON |
523960 |
|
|
21-Mar-2018 |
08:00:39 |
552 |
1476.50 |
XLON |
523958 |
|
|
21-Mar-2018 |
08:00:39 |
816 |
1476.50 |
XLON |
523953 |
|
|
21-Mar-2018 |
07:59:46 |
681 |
1476.50 |
XLON |
522729 |
|
|
21-Mar-2018 |
07:57:13 |
610 |
1476.50 |
XLON |
520022 |
|
|
21-Mar-2018 |
07:55:19 |
823 |
1475.50 |
XLON |
517660 |
|
|
21-Mar-2018 |
07:51:10 |
720 |
1475.00 |
XLON |
513209 |
|
|
21-Mar-2018 |
07:50:56 |
748 |
1475.50 |
XLON |
512873 |
|
|
21-Mar-2018 |
07:45:32 |
57 |
1473.00 |
XLON |
504244 |
|
|
21-Mar-2018 |
07:45:32 |
638 |
1473.00 |
XLON |
504246 |
|
|
21-Mar-2018 |
07:45:32 |
693 |
1473.00 |
XLON |
504234 |
|
|
21-Mar-2018 |
07:45:32 |
242 |
1473.00 |
XLON |
504229 |
|
|
21-Mar-2018 |
07:45:32 |
643 |
1473.00 |
XLON |
504225 |
|
|
21-Mar-2018 |
07:45:02 |
745 |
1473.50 |
XLON |
503392 |
|
|
21-Mar-2018 |
07:43:40 |
702 |
1473.50 |
XLON |
501542 |
|
|
21-Mar-2018 |
07:40:00 |
777 |
1473.00 |
XLON |
496271 |
|
|
21-Mar-2018 |
07:40:00 |
766 |
1473.00 |
XLON |
496263 |
|
|
21-Mar-2018 |
07:38:38 |
670 |
1473.50 |
XLON |
494496 |
|
|
21-Mar-2018 |
07:38:38 |
48 |
1473.50 |
XLON |
494494 |
|
|
21-Mar-2018 |
07:36:06 |
711 |
1473.00 |
XLON |
491363 |
|
|
21-Mar-2018 |
07:34:02 |
84 |
1471.00 |
XLON |
488478 |
|
|
21-Mar-2018 |
07:34:02 |
623 |
1471.00 |
XLON |
488476 |
|
|
21-Mar-2018 |
07:34:02 |
696 |
1471.00 |
XLON |
488474 |
|
|
21-Mar-2018 |
07:31:09 |
234 |
1470.50 |
XLON |
484507 |
|
|
21-Mar-2018 |
07:31:09 |
122 |
1470.50 |
XLON |
484505 |
|
|
21-Mar-2018 |
07:31:09 |
385 |
1470.50 |
XLON |
484503 |
|
|
21-Mar-2018 |
07:29:10 |
700 |
1471.00 |
XLON |
481835 |
|
|
21-Mar-2018 |
07:27:51 |
625 |
1471.00 |
XLON |
480145 |
|
|
21-Mar-2018 |
07:26:08 |
685 |
1471.50 |
XLON |
477763 |
|
|
21-Mar-2018 |
07:25:45 |
731 |
1472.00 |
XLON |
477364 |
|
|
21-Mar-2018 |
07:25:02 |
615 |
1472.50 |
XLON |
476730 |
|
|
21-Mar-2018 |
07:25:02 |
633 |
1473.00 |
XLON |
476728 |
|
|
21-Mar-2018 |
07:21:17 |
707 |
1472.50 |
XLON |
472086 |
|
|
21-Mar-2018 |
07:19:51 |
439 |
1473.00 |
XLON |
470433 |
|
|
21-Mar-2018 |
07:19:51 |
290 |
1473.00 |
XLON |
470431 |
|
|
21-Mar-2018 |
07:19:50 |
99 |
1473.50 |
XLON |
470395 |
|
|
21-Mar-2018 |
07:19:50 |
750 |
1473.50 |
XLON |
470393 |
|
|
21-Mar-2018 |
07:19:50 |
718 |
1473.50 |
XLON |
470391 |
|
|
21-Mar-2018 |
07:18:33 |
45 |
1474.00 |
XLON |
468638 |
|
|
21-Mar-2018 |
07:18:33 |
546 |
1474.00 |
XLON |
468636 |
|
|
21-Mar-2018 |
07:18:33 |
121 |
1474.00 |
XLON |
468634 |
|
|
21-Mar-2018 |
07:17:49 |
809 |
1473.00 |
XLON |
467523 |
|
|
21-Mar-2018 |
07:17:49 |
724 |
1473.50 |
XLON |
467510 |
|
|
21-Mar-2018 |
07:17:46 |
321 |
1473.50 |
XLON |
467466 |
|
|
21-Mar-2018 |
07:17:46 |
816 |
1474.00 |
XLON |
467457 |
|
|
21-Mar-2018 |
07:17:46 |
86 |
1474.00 |
XLON |
467455 |
|
|
21-Mar-2018 |
07:16:10 |
482 |
1474.00 |
XLON |
465113 |
|
|
21-Mar-2018 |
07:16:10 |
381 |
1474.00 |
XLON |
465115 |
|
|
21-Mar-2018 |
07:14:41 |
773 |
1474.00 |
XLON |
462818 |
|
|
21-Mar-2018 |
07:10:19 |
704 |
1472.00 |
XLON |
455827 |
|
|
21-Mar-2018 |
07:08:08 |
659 |
1470.50 |
XLON |
450282 |
|
|
21-Mar-2018 |
07:07:31 |
646 |
1471.00 |
XLON |
449382 |
|
|
21-Mar-2018 |
07:06:44 |
638 |
1472.50 |
XLON |
448361 |
|
|
21-Mar-2018 |
07:05:46 |
711 |
1474.50 |
XLON |
447206 |
|
|
21-Mar-2018 |
07:03:06 |
685 |
1472.50 |
XLON |
443519 |
|
|
21-Mar-2018 |
07:03:06 |
721 |
1473.00 |
XLON |
443510 |
|
|
21-Mar-2018 |
07:03:02 |
777 |
1474.00 |
XLON |
443370 |
|
|
21-Mar-2018 |
07:01:10 |
126 |
1471.50 |
XLON |
440563 |
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: |
21 March 2018 |
|
Number of ordinary shares purchased: |
183,089 |
|
Volume weighted average price paid per share (€): |
16.6373 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
21-Mar-2018 |
15:28:18 |
46 |
16.57 |
XAMS |
1129707 |
|
|
21-Mar-2018 |
15:28:00 |
400 |
16.575 |
XAMS |
1128928 |
|
|
21-Mar-2018 |
15:28:00 |
380 |
16.575 |
XAMS |
1128926 |
|
|
21-Mar-2018 |
15:28:00 |
1087 |
16.575 |
XAMS |
1128924 |
|
|
21-Mar-2018 |
15:27:08 |
610 |
16.575 |
XAMS |
1126595 |
|
|
21-Mar-2018 |
15:26:21 |
217 |
16.58 |
XAMS |
1124791 |
|
|
21-Mar-2018 |
15:25:51 |
392 |
16.58 |
XAMS |
1123520 |
|
|
21-Mar-2018 |
15:25:28 |
653 |
16.585 |
XAMS |
1122740 |
|
|
21-Mar-2018 |
15:25:09 |
455 |
16.585 |
XAMS |
1121777 |
|
|
21-Mar-2018 |
15:25:09 |
163 |
16.585 |
XAMS |
1121775 |
|
|
21-Mar-2018 |
15:23:59 |
274 |
16.58 |
XAMS |
1118402 |
|
|
21-Mar-2018 |
15:23:59 |
981 |
16.58 |
XAMS |
1118404 |
|
|
21-Mar-2018 |
15:22:33 |
195 |
16.575 |
XAMS |
1114539 |
|
|
21-Mar-2018 |
15:22:33 |
400 |
16.575 |
XAMS |
1114537 |
|
|
21-Mar-2018 |
15:22:03 |
270 |
16.575 |
XAMS |
1113176 |
|
|
21-Mar-2018 |
15:22:03 |
618 |
16.575 |
XAMS |
1113174 |
|
|
21-Mar-2018 |
15:19:09 |
649 |
16.57 |
XAMS |
1104323 |
|
|
21-Mar-2018 |
15:19:09 |
597 |
16.575 |
XAMS |
1104309 |
|
|
21-Mar-2018 |
15:17:39 |
44 |
16.575 |
XAMS |
1099805 |
|
|
21-Mar-2018 |
15:16:53 |
591 |
16.585 |
XAMS |
1097199 |
|
|
21-Mar-2018 |
15:16:41 |
536 |
16.59 |
XAMS |
1096648 |
|
|
21-Mar-2018 |
15:14:48 |
38 |
16.575 |
XAMS |
1091344 |
|
|
21-Mar-2018 |
15:14:48 |
603 |
16.575 |
XAMS |
1091342 |
|
|
21-Mar-2018 |
15:14:34 |
512 |
16.58 |
XAMS |
1090677 |
|
|
21-Mar-2018 |
15:14:34 |
20 |
16.58 |
XAMS |
1090679 |
|
|
21-Mar-2018 |
15:12:55 |
550 |
16.585 |
XAMS |
1086067 |
|
|
21-Mar-2018 |
15:12:49 |
523 |
16.59 |
XAMS |
1085830 |
|
|
21-Mar-2018 |
15:12:49 |
19 |
16.59 |
XAMS |
1085828 |
|
|
21-Mar-2018 |
15:12:49 |
399 |
16.59 |
XAMS |
1085826 |
|
|
21-Mar-2018 |
15:12:49 |
396 |
16.59 |
XAMS |
1085824 |
|
|
21-Mar-2018 |
15:10:59 |
611 |
16.59 |
XAMS |
1081322 |
|
|
21-Mar-2018 |
15:08:20 |
713 |
16.585 |
XAMS |
1074508 |
|
|
21-Mar-2018 |
15:08:20 |
538 |
16.59 |
XAMS |
1074502 |
|
|
21-Mar-2018 |
15:05:02 |
586 |
16.595 |
XAMS |
1066520 |
|
|
21-Mar-2018 |
15:04:05 |
165 |
16.605 |
XAMS |
1064396 |
|
|
21-Mar-2018 |
15:04:05 |
392 |
16.605 |
XAMS |
1064394 |
|
|
21-Mar-2018 |
15:03:54 |
762 |
16.61 |
XAMS |
1063998 |
|
|
21-Mar-2018 |
15:03:54 |
889 |
16.615 |
XAMS |
1063978 |
|
|
21-Mar-2018 |
15:02:29 |
432 |
16.62 |
XAMS |
1060825 |
|
|
21-Mar-2018 |
15:02:29 |
214 |
16.62 |
XAMS |
1060823 |
|
|
21-Mar-2018 |
15:02:29 |
200 |
16.62 |
XAMS |
1060821 |
|
|
21-Mar-2018 |
15:02:29 |
1049 |
16.62 |
XAMS |
1060819 |
|
|
21-Mar-2018 |
15:02:29 |
307 |
16.62 |
XAMS |
1060817 |
|
|
21-Mar-2018 |
14:57:49 |
523 |
16.595 |
XAMS |
1048805 |
|
|
21-Mar-2018 |
14:56:22 |
568 |
16.595 |
XAMS |
1045910 |
|
|
21-Mar-2018 |
14:53:28 |
640 |
16.595 |
XAMS |
1039802 |
|
|
21-Mar-2018 |
14:53:18 |
556 |
16.6 |
XAMS |
1039553 |
|
|
21-Mar-2018 |
14:53:18 |
375 |
16.6 |
XAMS |
1039551 |
|
|
21-Mar-2018 |
14:53:18 |
185 |
16.6 |
XAMS |
1039549 |
|
|
21-Mar-2018 |
14:50:51 |
186 |
16.595 |
XAMS |
1034069 |
|
|
21-Mar-2018 |
14:50:51 |
390 |
16.595 |
XAMS |
1034067 |
|
|
21-Mar-2018 |
14:48:59 |
558 |
16.59 |
XAMS |
1030704 |
|
|
21-Mar-2018 |
14:48:12 |
719 |
16.59 |
XAMS |
1029135 |
|
|
21-Mar-2018 |
14:47:58 |
629 |
16.595 |
XAMS |
1028497 |
|
|
21-Mar-2018 |
14:44:34 |
624 |
16.6 |
XAMS |
1022035 |
|
|
21-Mar-2018 |
14:44:29 |
555 |
16.605 |
XAMS |
1021836 |
|
|
21-Mar-2018 |
14:44:29 |
629 |
16.605 |
XAMS |
1021834 |
|
|
21-Mar-2018 |
14:41:48 |
265 |
16.61 |
XAMS |
1016417 |
|
|
21-Mar-2018 |
14:41:48 |
564 |
16.61 |
XAMS |
1016415 |
|
|
21-Mar-2018 |
14:40:23 |
521 |
16.615 |
XAMS |
1013407 |
|
|
21-Mar-2018 |
14:40:23 |
167 |
16.615 |
XAMS |
1013405 |
|
|
21-Mar-2018 |
14:40:23 |
988 |
16.615 |
XAMS |
1013403 |
|
|
21-Mar-2018 |
14:36:42 |
598 |
16.59 |
XAMS |
1004943 |
|
|
21-Mar-2018 |
14:36:42 |
631 |
16.59 |
XAMS |
1004945 |
|
|
21-Mar-2018 |
14:35:16 |
306 |
16.59 |
XAMS |
1002295 |
|
|
21-Mar-2018 |
14:35:16 |
587 |
16.59 |
XAMS |
1002293 |
|
|
21-Mar-2018 |
14:33:21 |
313 |
16.585 |
XAMS |
998485 |
|
|
21-Mar-2018 |
14:33:21 |
285 |
16.585 |
XAMS |
998483 |
|
|
21-Mar-2018 |
14:30:15 |
647 |
16.57 |
XAMS |
992364 |
|
|
21-Mar-2018 |
14:29:34 |
626 |
16.575 |
XAMS |
990692 |
|
|
21-Mar-2018 |
14:27:04 |
464 |
16.585 |
XAMS |
985305 |
|
|
21-Mar-2018 |
14:26:57 |
97 |
16.585 |
XAMS |
985082 |
|
|
21-Mar-2018 |
14:26:57 |
538 |
16.59 |
XAMS |
985079 |
|
|
21-Mar-2018 |
14:26:57 |
310 |
16.59 |
XAMS |
985077 |
|
|
21-Mar-2018 |
14:26:57 |
953 |
16.59 |
XAMS |
985070 |
|
|
21-Mar-2018 |
14:25:19 |
630 |
16.595 |
XAMS |
981667 |
|
|
21-Mar-2018 |
14:25:19 |
1652 |
16.595 |
XAMS |
981665 |
|
|
21-Mar-2018 |
14:25:19 |
467 |
16.595 |
XAMS |
981663 |
|
|
21-Mar-2018 |
14:25:19 |
704 |
16.595 |
XAMS |
981661 |
|
|
21-Mar-2018 |
14:18:14 |
544 |
16.58 |
XAMS |
965250 |
|
|
21-Mar-2018 |
14:18:14 |
640 |
16.58 |
XAMS |
965248 |
|
|
21-Mar-2018 |
14:18:14 |
282 |
16.58 |
XAMS |
965246 |
|
|
21-Mar-2018 |
14:13:13 |
708 |
16.575 |
XAMS |
957061 |
|
|
21-Mar-2018 |
14:11:31 |
633 |
16.575 |
XAMS |
953313 |
|
|
21-Mar-2018 |
14:09:13 |
625 |
16.58 |
XAMS |
949137 |
|
|
21-Mar-2018 |
14:08:36 |
712 |
16.585 |
XAMS |
948099 |
|
|
21-Mar-2018 |
14:05:48 |
537 |
16.575 |
XAMS |
941811 |
|
|
21-Mar-2018 |
14:05:09 |
72 |
16.58 |
XAMS |
940570 |
|
|
21-Mar-2018 |
14:05:09 |
679 |
16.58 |
XAMS |
940568 |
|
|
21-Mar-2018 |
14:05:09 |
608 |
16.585 |
XAMS |
940565 |
|
|
21-Mar-2018 |
14:04:02 |
597 |
16.59 |
XAMS |
938471 |
|
|
21-Mar-2018 |
14:04:02 |
115 |
16.59 |
XAMS |
938469 |
|
|
21-Mar-2018 |
14:04:02 |
498 |
16.59 |
XAMS |
938467 |
|
|
21-Mar-2018 |
14:02:50 |
1044 |
16.585 |
XAMS |
936404 |
|
|
21-Mar-2018 |
13:56:14 |
616 |
16.57 |
XAMS |
923267 |
|
|
21-Mar-2018 |
13:54:56 |
137 |
16.575 |
XAMS |
920946 |
|
|
21-Mar-2018 |
13:54:56 |
499 |
16.575 |
XAMS |
920944 |
|
|
21-Mar-2018 |
13:54:18 |
562 |
16.58 |
XAMS |
919817 |
|
|
21-Mar-2018 |
13:54:06 |
340 |
16.585 |
XAMS |
919441 |
|
|
21-Mar-2018 |
13:54:06 |
599 |
16.585 |
XAMS |
919439 |
|
|
21-Mar-2018 |
13:54:06 |
127 |
16.585 |
XAMS |
919437 |
|
|
21-Mar-2018 |
13:53:42 |
98 |
16.585 |
XAMS |
918300 |
|
|
21-Mar-2018 |
13:52:36 |
552 |
16.585 |
XAMS |
916144 |
|
|
21-Mar-2018 |
13:49:16 |
77 |
16.59 |
XAMS |
909195 |
|
|
21-Mar-2018 |
13:49:16 |
541 |
16.59 |
XAMS |
909193 |
|
|
21-Mar-2018 |
13:47:46 |
491 |
16.595 |
XAMS |
906467 |
|
|
21-Mar-2018 |
13:47:46 |
89 |
16.595 |
XAMS |
906465 |
|
|
21-Mar-2018 |
13:47:09 |
572 |
16.6 |
XAMS |
905027 |
|
|
21-Mar-2018 |
13:45:35 |
538 |
16.595 |
XAMS |
901625 |
|
|
21-Mar-2018 |
13:44:35 |
567 |
16.595 |
XAMS |
899508 |
|
|
21-Mar-2018 |
13:42:54 |
20 |
16.585 |
XAMS |
895860 |
|
|
21-Mar-2018 |
13:42:54 |
519 |
16.585 |
XAMS |
895862 |
|
|
21-Mar-2018 |
13:41:20 |
569 |
16.585 |
XAMS |
892785 |
|
|
21-Mar-2018 |
13:40:45 |
525 |
16.585 |
XAMS |
891302 |
|
|
21-Mar-2018 |
13:39:12 |
208 |
16.585 |
XAMS |
888757 |
|
|
21-Mar-2018 |
13:38:35 |
426 |
16.585 |
XAMS |
887643 |
|
|
21-Mar-2018 |
13:37:39 |
554 |
16.585 |
XAMS |
885817 |
|
|
21-Mar-2018 |
13:36:04 |
592 |
16.58 |
XAMS |
883041 |
|
|
21-Mar-2018 |
13:34:47 |
621 |
16.585 |
XAMS |
879973 |
|
|
21-Mar-2018 |
13:33:48 |
605 |
16.585 |
XAMS |
878105 |
|
|
21-Mar-2018 |
13:33:48 |
643 |
16.59 |
XAMS |
878102 |
|
|
21-Mar-2018 |
13:31:14 |
375 |
16.59 |
XAMS |
873301 |
|
|
21-Mar-2018 |
13:31:14 |
213 |
16.59 |
XAMS |
873299 |
|
|
21-Mar-2018 |
13:30:15 |
692 |
16.595 |
XAMS |
871388 |
|
|
21-Mar-2018 |
13:30:01 |
669 |
16.6 |
XAMS |
870903 |
|
|
21-Mar-2018 |
13:28:09 |
754 |
16.61 |
XAMS |
867441 |
|
|
21-Mar-2018 |
13:24:34 |
553 |
16.605 |
XAMS |
861968 |
|
|
21-Mar-2018 |
13:23:17 |
743 |
16.61 |
XAMS |
859806 |
|
|
21-Mar-2018 |
13:23:17 |
722 |
16.615 |
XAMS |
859770 |
|
|
21-Mar-2018 |
13:21:31 |
1115 |
16.62 |
XAMS |
857012 |
|
|
21-Mar-2018 |
13:21:31 |
1138 |
16.625 |
XAMS |
857010 |
|
|
21-Mar-2018 |
13:19:30 |
1593 |
16.63 |
XAMS |
853866 |
|
|
21-Mar-2018 |
13:13:02 |
838 |
16.625 |
XAMS |
844160 |
|
|
21-Mar-2018 |
13:11:39 |
531 |
16.63 |
XAMS |
841821 |
|
|
21-Mar-2018 |
13:11:39 |
806 |
16.63 |
XAMS |
841819 |
|
|
21-Mar-2018 |
13:05:22 |
748 |
16.615 |
XAMS |
831544 |
|
|
21-Mar-2018 |
13:05:14 |
484 |
16.62 |
XAMS |
831099 |
|
|
21-Mar-2018 |
13:05:14 |
158 |
16.62 |
XAMS |
831101 |
|
|
21-Mar-2018 |
13:03:48 |
242 |
16.615 |
XAMS |
829031 |
|
|
21-Mar-2018 |
13:03:48 |
338 |
16.615 |
XAMS |
829029 |
|
|
21-Mar-2018 |
13:03:22 |
131 |
16.615 |
XAMS |
828517 |
|
|
21-Mar-2018 |
13:03:22 |
400 |
16.615 |
XAMS |
828515 |
|
|
21-Mar-2018 |
13:03:22 |
234 |
16.615 |
XAMS |
828513 |
|
|
21-Mar-2018 |
13:03:22 |
499 |
16.615 |
XAMS |
828511 |
|
|
21-Mar-2018 |
13:03:13 |
829 |
16.62 |
XAMS |
828223 |
|
|
21-Mar-2018 |
12:58:34 |
682 |
16.61 |
XAMS |
821694 |
|
|
21-Mar-2018 |
12:58:34 |
625 |
16.61 |
XAMS |
821692 |
|
|
21-Mar-2018 |
12:58:34 |
1 |
16.61 |
XAMS |
821690 |
|
|
21-Mar-2018 |
12:53:51 |
619 |
16.6 |
XAMS |
815240 |
|
|
21-Mar-2018 |
12:51:18 |
243 |
16.6 |
XAMS |
811678 |
|
|
21-Mar-2018 |
12:51:18 |
350 |
16.6 |
XAMS |
811676 |
|
|
21-Mar-2018 |
12:49:39 |
626 |
16.595 |
XAMS |
808899 |
|
|
21-Mar-2018 |
12:47:36 |
365 |
16.595 |
XAMS |
805771 |
|
|
21-Mar-2018 |
12:47:36 |
250 |
16.595 |
XAMS |
805769 |
|
|
21-Mar-2018 |
12:47:36 |
601 |
16.595 |
XAMS |
805757 |
|
|
21-Mar-2018 |
12:44:13 |
558 |
16.595 |
XAMS |
801376 |
|
|
21-Mar-2018 |
12:44:08 |
628 |
16.595 |
XAMS |
801256 |
|
|
21-Mar-2018 |
12:43:34 |
642 |
16.6 |
XAMS |
800452 |
|
|
21-Mar-2018 |
12:40:52 |
686 |
16.605 |
XAMS |
796883 |
|
|
21-Mar-2018 |
12:40:38 |
324 |
16.61 |
XAMS |
796628 |
|
|
21-Mar-2018 |
12:40:38 |
645 |
16.61 |
XAMS |
796626 |
|
|
21-Mar-2018 |
12:40:38 |
227 |
16.61 |
XAMS |
796630 |
|
|
21-Mar-2018 |
12:37:25 |
147 |
16.605 |
XAMS |
792342 |
|
|
21-Mar-2018 |
12:37:25 |
205 |
16.605 |
XAMS |
792340 |
|
|
21-Mar-2018 |
12:37:25 |
295 |
16.605 |
XAMS |
792338 |
|
|
21-Mar-2018 |
12:35:02 |
603 |
16.605 |
XAMS |
788549 |
|
|
21-Mar-2018 |
12:33:05 |
590 |
16.6 |
XAMS |
786048 |
|
|
21-Mar-2018 |
12:33:05 |
821 |
16.605 |
XAMS |
786046 |
|
|
21-Mar-2018 |
12:33:05 |
609 |
16.61 |
XAMS |
786038 |
|
|
21-Mar-2018 |
12:33:05 |
733 |
16.61 |
XAMS |
786036 |
|
|
21-Mar-2018 |
12:30:00 |
687 |
16.6 |
XAMS |
779216 |
|
|
21-Mar-2018 |
12:26:24 |
293 |
16.575 |
XAMS |
774621 |
|
|
21-Mar-2018 |
12:26:24 |
375 |
16.575 |
XAMS |
774619 |
|
|
21-Mar-2018 |
12:24:16 |
201 |
16.565 |
XAMS |
772134 |
|
|
21-Mar-2018 |
12:24:12 |
574 |
16.575 |
XAMS |
772064 |
|
|
21-Mar-2018 |
12:19:13 |
581 |
16.555 |
XAMS |
766983 |
|
|
21-Mar-2018 |
12:15:55 |
391 |
16.555 |
XAMS |
764151 |
|
|
21-Mar-2018 |
12:15:55 |
245 |
16.555 |
XAMS |
764149 |
|
|
21-Mar-2018 |
12:13:17 |
610 |
16.565 |
XAMS |
761751 |
|
|
21-Mar-2018 |
12:11:10 |
597 |
16.57 |
XAMS |
759551 |
|
|
21-Mar-2018 |
12:07:55 |
641 |
16.58 |
XAMS |
756662 |
|
|
21-Mar-2018 |
12:06:24 |
355 |
16.585 |
XAMS |
754889 |
|
|
21-Mar-2018 |
12:06:24 |
178 |
16.585 |
XAMS |
754887 |
|
|
21-Mar-2018 |
12:05:25 |
290 |
16.59 |
XAMS |
753897 |
|
|
21-Mar-2018 |
12:05:25 |
300 |
16.59 |
XAMS |
753895 |
|
|
21-Mar-2018 |
12:03:16 |
296 |
16.595 |
XAMS |
751893 |
|
|
21-Mar-2018 |
12:03:16 |
250 |
16.595 |
XAMS |
751895 |
|
|
21-Mar-2018 |
11:59:52 |
546 |
16.6 |
XAMS |
748796 |
|
|
21-Mar-2018 |
11:59:52 |
35 |
16.6 |
XAMS |
748794 |
|
|
21-Mar-2018 |
11:58:00 |
209 |
16.605 |
XAMS |
746962 |
|
|
21-Mar-2018 |
11:58:00 |
427 |
16.605 |
XAMS |
746960 |
|
|
21-Mar-2018 |
11:55:54 |
577 |
16.6 |
XAMS |
745198 |
|
|
21-Mar-2018 |
11:53:24 |
62 |
16.605 |
XAMS |
742902 |
|
|
21-Mar-2018 |
11:53:20 |
200 |
16.605 |
XAMS |
742825 |
|
|
21-Mar-2018 |
11:53:20 |
87 |
16.605 |
XAMS |
742823 |
|
|
21-Mar-2018 |
11:53:20 |
247 |
16.605 |
XAMS |
742821 |
|
|
21-Mar-2018 |
11:50:36 |
574 |
16.62 |
XAMS |
739377 |
|
|
21-Mar-2018 |
11:48:29 |
565 |
16.625 |
XAMS |
737487 |
|
|
21-Mar-2018 |
11:48:13 |
593 |
16.63 |
XAMS |
737200 |
|
|
21-Mar-2018 |
11:47:31 |
712 |
16.64 |
XAMS |
736632 |
|
|
21-Mar-2018 |
11:41:37 |
620 |
16.605 |
XAMS |
731261 |
|
|
21-Mar-2018 |
11:39:27 |
621 |
16.595 |
XAMS |
729335 |
|
|
21-Mar-2018 |
11:36:55 |
217 |
16.605 |
XAMS |
727054 |
|
|
21-Mar-2018 |
11:36:55 |
338 |
16.605 |
XAMS |
727052 |
|
|
21-Mar-2018 |
11:32:58 |
598 |
16.61 |
XAMS |
724050 |
|
|
21-Mar-2018 |
11:32:57 |
86 |
16.615 |
XAMS |
724031 |
|
|
21-Mar-2018 |
11:32:57 |
559 |
16.615 |
XAMS |
724029 |
|
|
21-Mar-2018 |
11:31:33 |
622 |
16.62 |
XAMS |
722997 |
|
|
21-Mar-2018 |
11:26:14 |
388 |
16.605 |
XAMS |
718728 |
|
|
21-Mar-2018 |
11:26:14 |
160 |
16.605 |
XAMS |
718730 |
|
|
21-Mar-2018 |
11:23:22 |
308 |
16.61 |
XAMS |
716805 |
|
|
21-Mar-2018 |
11:23:22 |
238 |
16.61 |
XAMS |
716803 |
|
|
21-Mar-2018 |
11:23:22 |
229 |
16.615 |
XAMS |
716794 |
|
|
21-Mar-2018 |
11:23:22 |
392 |
16.615 |
XAMS |
716792 |
|
|
21-Mar-2018 |
11:18:25 |
614 |
16.59 |
XAMS |
712443 |
|
|
21-Mar-2018 |
11:17:30 |
224 |
16.6 |
XAMS |
711819 |
|
|
21-Mar-2018 |
11:17:30 |
378 |
16.6 |
XAMS |
711813 |
|
|
21-Mar-2018 |
11:13:13 |
519 |
16.59 |
XAMS |
708966 |
|
|
21-Mar-2018 |
11:11:31 |
628 |
16.605 |
XAMS |
707777 |
|
|
21-Mar-2018 |
11:09:24 |
540 |
16.6 |
XAMS |
705843 |
|
|
21-Mar-2018 |
11:08:54 |
567 |
16.615 |
XAMS |
705533 |
|
|
21-Mar-2018 |
11:05:43 |
400 |
16.635 |
XAMS |
702970 |
|
|
21-Mar-2018 |
11:05:43 |
178 |
16.635 |
XAMS |
702972 |
|
|
21-Mar-2018 |
11:04:49 |
238 |
16.64 |
XAMS |
702393 |
|
|
21-Mar-2018 |
11:04:49 |
355 |
16.64 |
XAMS |
702391 |
|
|
21-Mar-2018 |
11:04:25 |
617 |
16.64 |
XAMS |
702120 |
|
|
21-Mar-2018 |
10:58:21 |
118 |
16.645 |
XAMS |
697433 |
|
|
21-Mar-2018 |
10:58:04 |
501 |
16.645 |
XAMS |
697248 |
|
|
21-Mar-2018 |
10:56:18 |
264 |
16.65 |
XAMS |
696016 |
|
|
21-Mar-2018 |
10:56:18 |
294 |
16.65 |
XAMS |
696014 |
|
|
21-Mar-2018 |
10:55:21 |
331 |
16.65 |
XAMS |
695304 |
|
|
21-Mar-2018 |
10:55:21 |
300 |
16.65 |
XAMS |
695302 |
|
|
21-Mar-2018 |
10:49:50 |
556 |
16.645 |
XAMS |
691287 |
|
|
21-Mar-2018 |
10:46:29 |
400 |
16.66 |
XAMS |
688543 |
|
|
21-Mar-2018 |
10:46:29 |
131 |
16.66 |
XAMS |
688545 |
|
|
21-Mar-2018 |
10:43:39 |
418 |
16.66 |
XAMS |
685550 |
|
|
21-Mar-2018 |
10:43:39 |
189 |
16.66 |
XAMS |
685547 |
|
|
21-Mar-2018 |
10:43:20 |
97 |
16.67 |
XAMS |
684101 |
|
|
21-Mar-2018 |
10:43:20 |
400 |
16.67 |
XAMS |
684099 |
|
|
21-Mar-2018 |
10:43:20 |
41 |
16.67 |
XAMS |
684097 |
|
|
21-Mar-2018 |
10:43:15 |
552 |
16.68 |
XAMS |
682999 |
|
|
21-Mar-2018 |
10:42:59 |
600 |
16.685 |
XAMS |
682779 |
|
|
21-Mar-2018 |
10:42:40 |
596 |
16.685 |
XAMS |
682561 |
|
|
21-Mar-2018 |
10:36:55 |
524 |
16.685 |
XAMS |
677999 |
|
|
21-Mar-2018 |
10:33:31 |
605 |
16.68 |
XAMS |
675314 |
|
|
21-Mar-2018 |
10:29:56 |
554 |
16.675 |
XAMS |
672331 |
|
|
21-Mar-2018 |
10:27:58 |
569 |
16.675 |
XAMS |
670635 |
|
|
21-Mar-2018 |
10:24:49 |
633 |
16.675 |
XAMS |
667295 |
|
|
21-Mar-2018 |
10:19:57 |
579 |
16.68 |
XAMS |
663867 |
|
|
21-Mar-2018 |
10:17:28 |
617 |
16.685 |
XAMS |
661989 |
|
|
21-Mar-2018 |
10:15:07 |
586 |
16.685 |
XAMS |
660303 |
|
|
21-Mar-2018 |
10:14:30 |
618 |
16.69 |
XAMS |
659855 |
|
|
21-Mar-2018 |
10:12:58 |
506 |
16.69 |
XAMS |
658861 |
|
|
21-Mar-2018 |
10:12:58 |
44 |
16.69 |
XAMS |
658859 |
|
|
21-Mar-2018 |
10:10:15 |
527 |
16.69 |
XAMS |
656607 |
|
|
21-Mar-2018 |
10:02:29 |
297 |
16.675 |
XAMS |
650483 |
|
|
21-Mar-2018 |
10:02:29 |
336 |
16.675 |
XAMS |
650481 |
|
|
21-Mar-2018 |
10:00:54 |
257 |
16.68 |
XAMS |
649300 |
|
|
21-Mar-2018 |
09:59:58 |
341 |
16.68 |
XAMS |
648490 |
|
|
21-Mar-2018 |
09:57:05 |
636 |
16.705 |
XAMS |
646372 |
|
|
21-Mar-2018 |
09:53:53 |
533 |
16.71 |
XAMS |
643549 |
|
|
21-Mar-2018 |
09:52:50 |
578 |
16.715 |
XAMS |
642555 |
|
|
21-Mar-2018 |
09:52:12 |
545 |
16.72 |
XAMS |
641992 |
|
|
21-Mar-2018 |
09:46:45 |
184 |
16.71 |
XAMS |
637324 |
|
|
21-Mar-2018 |
09:46:45 |
400 |
16.71 |
XAMS |
637322 |
|
|
21-Mar-2018 |
09:44:30 |
327 |
16.705 |
XAMS |
635499 |
|
|
21-Mar-2018 |
09:44:30 |
545 |
16.705 |
XAMS |
635497 |
|
|
21-Mar-2018 |
09:44:30 |
213 |
16.705 |
XAMS |
635495 |
|
|
21-Mar-2018 |
09:43:36 |
608 |
16.71 |
XAMS |
634627 |
|
|
21-Mar-2018 |
09:42:04 |
690 |
16.715 |
XAMS |
633086 |
|
|
21-Mar-2018 |
09:34:01 |
400 |
16.705 |
XAMS |
625554 |
|
|
21-Mar-2018 |
09:32:03 |
542 |
16.7 |
XAMS |
623411 |
|
|
21-Mar-2018 |
09:31:59 |
95 |
16.705 |
XAMS |
623313 |
|
|
21-Mar-2018 |
09:31:59 |
634 |
16.705 |
XAMS |
623311 |
|
|
21-Mar-2018 |
09:24:42 |
576 |
16.675 |
XAMS |
616947 |
|
|
21-Mar-2018 |
09:24:42 |
588 |
16.675 |
XAMS |
616944 |
|
|
21-Mar-2018 |
09:23:49 |
575 |
16.68 |
XAMS |
615938 |
|
|
21-Mar-2018 |
09:23:49 |
18 |
16.68 |
XAMS |
615936 |
|
|
21-Mar-2018 |
09:20:30 |
249 |
16.685 |
XAMS |
612842 |
|
|
21-Mar-2018 |
09:19:51 |
315 |
16.685 |
XAMS |
612107 |
|
|
21-Mar-2018 |
09:15:28 |
630 |
16.685 |
XAMS |
607925 |
|
|
21-Mar-2018 |
09:13:53 |
546 |
16.685 |
XAMS |
606399 |
|
|
21-Mar-2018 |
09:12:05 |
567 |
16.69 |
XAMS |
604809 |
|
|
21-Mar-2018 |
09:09:23 |
180 |
16.69 |
XAMS |
601751 |
|
|
21-Mar-2018 |
09:07:59 |
414 |
16.69 |
XAMS |
600350 |
|
|
21-Mar-2018 |
09:06:44 |
213 |
16.695 |
XAMS |
599401 |
|
|
21-Mar-2018 |
09:06:44 |
368 |
16.695 |
XAMS |
599399 |
|
|
21-Mar-2018 |
09:05:05 |
532 |
16.7 |
XAMS |
597675 |
|
|
21-Mar-2018 |
09:02:15 |
349 |
16.715 |
XAMS |
595047 |
|
|
21-Mar-2018 |
09:02:15 |
184 |
16.715 |
XAMS |
595045 |
|
|
21-Mar-2018 |
09:01:47 |
526 |
16.72 |
XAMS |
594535 |
|
|
21-Mar-2018 |
08:57:09 |
201 |
16.715 |
XAMS |
588444 |
|
|
21-Mar-2018 |
08:57:09 |
400 |
16.715 |
XAMS |
588442 |
|
|
21-Mar-2018 |
08:56:59 |
549 |
16.72 |
XAMS |
588123 |
|
|
21-Mar-2018 |
08:55:02 |
599 |
16.725 |
XAMS |
585599 |
|
|
21-Mar-2018 |
08:52:49 |
214 |
16.73 |
XAMS |
582379 |
|
|
21-Mar-2018 |
08:52:49 |
365 |
16.73 |
XAMS |
582381 |
|
|
21-Mar-2018 |
08:46:44 |
285 |
16.715 |
XAMS |
574657 |
|
|
21-Mar-2018 |
08:46:44 |
130 |
16.715 |
XAMS |
574655 |
|
|
21-Mar-2018 |
08:46:44 |
318 |
16.715 |
XAMS |
574659 |
|
|
21-Mar-2018 |
08:46:34 |
444 |
16.715 |
XAMS |
574457 |
|
|
21-Mar-2018 |
08:44:23 |
300 |
16.72 |
XAMS |
571960 |
|
|
21-Mar-2018 |
08:44:23 |
26 |
16.72 |
XAMS |
571958 |
|
|
21-Mar-2018 |
08:44:23 |
257 |
16.72 |
XAMS |
571956 |
|
|
21-Mar-2018 |
08:40:29 |
557 |
16.725 |
XAMS |
567632 |
|
|
21-Mar-2018 |
08:38:20 |
550 |
16.73 |
XAMS |
565457 |
|
|
21-Mar-2018 |
08:35:32 |
541 |
16.73 |
XAMS |
562367 |
|
|
21-Mar-2018 |
08:35:05 |
500 |
16.735 |
XAMS |
561703 |
|
|
21-Mar-2018 |
08:35:05 |
47 |
16.735 |
XAMS |
561705 |
|
|
21-Mar-2018 |
08:35:05 |
150 |
16.735 |
XAMS |
561692 |
|
|
21-Mar-2018 |
08:35:05 |
400 |
16.735 |
XAMS |
561690 |
|
|
21-Mar-2018 |
08:35:05 |
6 |
16.735 |
XAMS |
561688 |
|
|
21-Mar-2018 |
08:32:23 |
631 |
16.725 |
XAMS |
559496 |
|
|
21-Mar-2018 |
08:32:14 |
639 |
16.73 |
XAMS |
559326 |
|
|
21-Mar-2018 |
08:31:40 |
755 |
16.725 |
XAMS |
558752 |
|
|
21-Mar-2018 |
08:25:05 |
551 |
16.695 |
XAMS |
550608 |
|
|
21-Mar-2018 |
08:24:22 |
118 |
16.705 |
XAMS |
549918 |
|
|
21-Mar-2018 |
08:24:22 |
415 |
16.705 |
XAMS |
549916 |
|
|
21-Mar-2018 |
08:24:10 |
543 |
16.71 |
XAMS |
549646 |
|
|
21-Mar-2018 |
08:22:14 |
431 |
16.705 |
XAMS |
547556 |
|
|
21-Mar-2018 |
08:22:14 |
155 |
16.705 |
XAMS |
547558 |
|
|
21-Mar-2018 |
08:19:16 |
336 |
16.705 |
XAMS |
544256 |
|
|
21-Mar-2018 |
08:19:16 |
183 |
16.705 |
XAMS |
544254 |
|
|
21-Mar-2018 |
08:16:35 |
557 |
16.705 |
XAMS |
541681 |
|
|
21-Mar-2018 |
08:14:22 |
566 |
16.715 |
XAMS |
539171 |
|
|
21-Mar-2018 |
08:12:02 |
173 |
16.72 |
XAMS |
536880 |
|
|
21-Mar-2018 |
08:12:02 |
228 |
16.72 |
XAMS |
536878 |
|
|
21-Mar-2018 |
08:12:02 |
175 |
16.72 |
XAMS |
536876 |
|
|
21-Mar-2018 |
08:09:36 |
78 |
16.73 |
XAMS |
533914 |
|
|
21-Mar-2018 |
08:09:36 |
500 |
16.73 |
XAMS |
533912 |
|
|
21-Mar-2018 |
08:09:36 |
291 |
16.73 |
XAMS |
533896 |
|
|
21-Mar-2018 |
08:09:36 |
104 |
16.73 |
XAMS |
533894 |
|
|
21-Mar-2018 |
08:09:36 |
284 |
16.73 |
XAMS |
533892 |
|
|
21-Mar-2018 |
08:09:18 |
820 |
16.735 |
XAMS |
533585 |
|
|
21-Mar-2018 |
08:03:37 |
258 |
16.715 |
XAMS |
526918 |
|
|
21-Mar-2018 |
08:03:37 |
305 |
16.715 |
XAMS |
526916 |
|
|
21-Mar-2018 |
08:01:49 |
541 |
16.725 |
XAMS |
525092 |
|
|
21-Mar-2018 |
07:59:20 |
632 |
16.74 |
XAMS |
522374 |
|
|
21-Mar-2018 |
07:57:39 |
646 |
16.74 |
XAMS |
520614 |
|
|
21-Mar-2018 |
07:57:10 |
627 |
16.745 |
XAMS |
519929 |
|
|
21-Mar-2018 |
07:55:20 |
642 |
16.725 |
XAMS |
517662 |
|
|
21-Mar-2018 |
07:54:57 |
586 |
16.73 |
XAMS |
517134 |
|
|
21-Mar-2018 |
07:51:18 |
696 |
16.715 |
XAMS |
513353 |
|
|
21-Mar-2018 |
07:51:10 |
134 |
16.72 |
XAMS |
513206 |
|
|
21-Mar-2018 |
07:51:10 |
641 |
16.72 |
XAMS |
513204 |
|
|
21-Mar-2018 |
07:50:56 |
592 |
16.725 |
XAMS |
512871 |
|
|
21-Mar-2018 |
07:45:32 |
209 |
16.695 |
XAMS |
504240 |
|
|
21-Mar-2018 |
07:45:32 |
500 |
16.695 |
XAMS |
504238 |
|
|
21-Mar-2018 |
07:45:32 |
594 |
16.695 |
XAMS |
504227 |
|
|
21-Mar-2018 |
07:44:06 |
611 |
16.69 |
XAMS |
502050 |
|
|
21-Mar-2018 |
07:44:06 |
707 |
16.69 |
XAMS |
502048 |
|
|
21-Mar-2018 |
07:40:00 |
807 |
16.685 |
XAMS |
496265 |
|
|
21-Mar-2018 |
07:36:06 |
528 |
16.68 |
XAMS |
491361 |
|
|
21-Mar-2018 |
07:36:06 |
615 |
16.68 |
XAMS |
491359 |
|
|
21-Mar-2018 |
07:34:02 |
622 |
16.65 |
XAMS |
488472 |
|
|
21-Mar-2018 |
07:33:26 |
39 |
16.65 |
XAMS |
487724 |
|
|
21-Mar-2018 |
07:33:26 |
520 |
16.65 |
XAMS |
487722 |
|
|
21-Mar-2018 |
07:31:09 |
379 |
16.65 |
XAMS |
484509 |
|
|
21-Mar-2018 |
07:31:09 |
147 |
16.65 |
XAMS |
484511 |
|
|
21-Mar-2018 |
07:30:14 |
644 |
16.65 |
XAMS |
483118 |
|
|
21-Mar-2018 |
07:30:14 |
545 |
16.655 |
XAMS |
483116 |
|
|
21-Mar-2018 |
07:28:11 |
572 |
16.655 |
XAMS |
480655 |
|
|
21-Mar-2018 |
07:27:37 |
598 |
16.66 |
XAMS |
479866 |
|
|
21-Mar-2018 |
07:26:08 |
616 |
16.665 |
XAMS |
477761 |
|
|
21-Mar-2018 |
07:25:16 |
408 |
16.67 |
XAMS |
476964 |
|
|
21-Mar-2018 |
07:25:16 |
221 |
16.67 |
XAMS |
476962 |
|
|
21-Mar-2018 |
07:25:02 |
49 |
16.675 |
XAMS |
476734 |
|
|
21-Mar-2018 |
07:25:02 |
642 |
16.675 |
XAMS |
476732 |
|
|
21-Mar-2018 |
07:24:08 |
873 |
16.675 |
XAMS |
475405 |
|
|
21-Mar-2018 |
07:23:30 |
759 |
16.68 |
XAMS |
474683 |
|
|
21-Mar-2018 |
07:21:21 |
782 |
16.67 |
XAMS |
472297 |
|
|
21-Mar-2018 |
07:21:09 |
875 |
16.675 |
XAMS |
471943 |
|
|
21-Mar-2018 |
07:19:50 |
694 |
16.68 |
XAMS |
470398 |
|
|
21-Mar-2018 |
07:19:29 |
596 |
16.685 |
XAMS |
469826 |
|
|
21-Mar-2018 |
07:19:29 |
40 |
16.685 |
XAMS |
469824 |
|
|
21-Mar-2018 |
07:18:33 |
626 |
16.685 |
XAMS |
468632 |
|
|
21-Mar-2018 |
07:18:33 |
643 |
16.685 |
XAMS |
468630 |
|
|
21-Mar-2018 |
07:17:46 |
837 |
16.69 |
XAMS |
467453 |
|
|
21-Mar-2018 |
07:17:33 |
683 |
16.695 |
XAMS |
467088 |
|
|
21-Mar-2018 |
07:16:10 |
116 |
16.69 |
XAMS |
465111 |
|
|
21-Mar-2018 |
07:16:10 |
836 |
16.69 |
XAMS |
465109 |
|
|
21-Mar-2018 |
07:16:10 |
529 |
16.695 |
XAMS |
465104 |
|
|
21-Mar-2018 |
07:16:10 |
646 |
16.695 |
XAMS |
465102 |
|
|
21-Mar-2018 |
07:14:41 |
641 |
16.695 |
XAMS |
462816 |
|
|
21-Mar-2018 |
07:11:08 |
529 |
16.675 |
XAMS |
457717 |
|
|
21-Mar-2018 |
07:10:35 |
571 |
16.68 |
XAMS |
456212 |
|
|
21-Mar-2018 |
07:08:08 |
433 |
16.665 |
XAMS |
450228 |
|
|
21-Mar-2018 |
07:07:54 |
135 |
16.665 |
XAMS |
449947 |
|
|
21-Mar-2018 |
07:06:45 |
558 |
16.69 |
XAMS |
448384 |
|
|
21-Mar-2018 |
07:06:05 |
173 |
16.7 |
XAMS |
447625 |
|
|
21-Mar-2018 |
07:06:05 |
423 |
16.7 |
XAMS |
447623 |
|
|
21-Mar-2018 |
07:05:46 |
602 |
16.71 |
XAMS |
447208 |
|
|
21-Mar-2018 |
07:04:21 |
697 |
16.7 |
XAMS |
445217 |
|
|
21-Mar-2018 |
07:03:06 |
581 |
16.69 |
XAMS |
443521 |
|
|
21-Mar-2018 |
07:03:06 |
706 |
16.71 |
XAMS |
443508 |
This information is provided by RNS
Latest directors dealings
- 3 hours ago Urban Logistics Reit
- 4 hours ago Ocado Group
- 4 hours ago AJ Bell
- 4 hours ago Foresight Enterprise VCT
- 4 hours ago Mitie Group