Transaction in Own Shares
6 April 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 201,345 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1510.4861 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,143,833 ordinary shares in treasury, and has 1,053,789,536 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 10,066,047 shares.
RELX NV announces that today it purchased through UBS Limited 179,269 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.1863 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 61,527,527 ordinary shares in treasury, and has 938,712,480 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 8,964,427 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: |
6 April 2018 |
|
Number of ordinary shares purchased: |
201,345 |
|
Volume weighted average price paid per share (p): |
1510.4861 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
06-Apr-2018 |
15:27:51 |
47 |
1515.50 |
XLON |
1116227 |
|
|
06-Apr-2018 |
15:27:51 |
1,346 |
1515.50 |
XLON |
1116223 |
|
|
06-Apr-2018 |
15:27:51 |
800 |
1515.50 |
XLON |
1116225 |
|
|
06-Apr-2018 |
15:26:56 |
674 |
1515.00 |
XLON |
1113917 |
|
|
06-Apr-2018 |
15:26:56 |
45 |
1515.00 |
XLON |
1113915 |
|
|
06-Apr-2018 |
15:26:43 |
473 |
1515.50 |
XLON |
1113561 |
|
|
06-Apr-2018 |
15:26:43 |
201 |
1515.50 |
XLON |
1113559 |
|
|
06-Apr-2018 |
15:26:24 |
114 |
1515.50 |
XLON |
1112824 |
|
|
06-Apr-2018 |
15:26:24 |
500 |
1515.50 |
XLON |
1112813 |
|
|
06-Apr-2018 |
15:25:09 |
660 |
1514.00 |
XLON |
1110114 |
|
|
06-Apr-2018 |
15:23:58 |
122 |
1514.00 |
XLON |
1106584 |
|
|
06-Apr-2018 |
15:23:58 |
596 |
1514.00 |
XLON |
1106582 |
|
|
06-Apr-2018 |
15:22:51 |
538 |
1514.50 |
XLON |
1103023 |
|
|
06-Apr-2018 |
15:22:51 |
158 |
1514.50 |
XLON |
1103021 |
|
|
06-Apr-2018 |
15:22:51 |
643 |
1514.50 |
XLON |
1102970 |
|
|
06-Apr-2018 |
15:21:40 |
834 |
1515.00 |
XLON |
1099432 |
|
|
06-Apr-2018 |
15:21:40 |
628 |
1515.00 |
XLON |
1099434 |
|
|
06-Apr-2018 |
15:20:50 |
616 |
1515.50 |
XLON |
1096639 |
|
|
06-Apr-2018 |
15:20:50 |
453 |
1515.50 |
XLON |
1096637 |
|
|
06-Apr-2018 |
15:20:50 |
486 |
1515.50 |
XLON |
1096635 |
|
|
06-Apr-2018 |
15:20:43 |
430 |
1515.50 |
XLON |
1096423 |
|
|
06-Apr-2018 |
15:20:29 |
100 |
1515.50 |
XLON |
1095962 |
|
|
06-Apr-2018 |
15:20:01 |
190 |
1515.00 |
XLON |
1094443 |
|
|
06-Apr-2018 |
15:18:12 |
628 |
1515.00 |
XLON |
1089570 |
|
|
06-Apr-2018 |
15:15:47 |
698 |
1514.50 |
XLON |
1081254 |
|
|
06-Apr-2018 |
15:15:32 |
684 |
1515.00 |
XLON |
1080325 |
|
|
06-Apr-2018 |
15:15:32 |
665 |
1515.00 |
XLON |
1080323 |
|
|
06-Apr-2018 |
15:13:56 |
437 |
1515.00 |
XLON |
1076193 |
|
|
06-Apr-2018 |
15:13:56 |
378 |
1515.00 |
XLON |
1076195 |
|
|
06-Apr-2018 |
15:12:45 |
128 |
1515.50 |
XLON |
1073225 |
|
|
06-Apr-2018 |
15:12:45 |
614 |
1515.50 |
XLON |
1073223 |
|
|
06-Apr-2018 |
15:09:30 |
118 |
1514.50 |
XLON |
1065883 |
|
|
06-Apr-2018 |
15:09:30 |
31 |
1514.50 |
XLON |
1065881 |
|
|
06-Apr-2018 |
15:09:30 |
531 |
1514.50 |
XLON |
1065879 |
|
|
06-Apr-2018 |
15:09:09 |
1,023 |
1514.50 |
XLON |
1065121 |
|
|
06-Apr-2018 |
15:09:08 |
104 |
1514.50 |
XLON |
1065103 |
|
|
06-Apr-2018 |
15:09:07 |
1,349 |
1514.50 |
XLON |
1065063 |
|
|
06-Apr-2018 |
15:05:41 |
658 |
1513.50 |
XLON |
1057424 |
|
|
06-Apr-2018 |
15:05:41 |
721 |
1513.50 |
XLON |
1057422 |
|
|
06-Apr-2018 |
15:03:36 |
84 |
1513.00 |
XLON |
1051800 |
|
|
06-Apr-2018 |
15:03:36 |
100 |
1513.00 |
XLON |
1051798 |
|
|
06-Apr-2018 |
15:03:33 |
100 |
1513.00 |
XLON |
1051634 |
|
|
06-Apr-2018 |
15:03:33 |
100 |
1513.00 |
XLON |
1051632 |
|
|
06-Apr-2018 |
15:03:32 |
100 |
1513.00 |
XLON |
1051584 |
|
|
06-Apr-2018 |
15:03:15 |
100 |
1513.00 |
XLON |
1051069 |
|
|
06-Apr-2018 |
15:02:12 |
638 |
1513.50 |
XLON |
1048763 |
|
|
06-Apr-2018 |
15:01:40 |
429 |
1513.50 |
XLON |
1047701 |
|
|
06-Apr-2018 |
15:01:40 |
183 |
1513.50 |
XLON |
1047699 |
|
|
06-Apr-2018 |
15:01:40 |
350 |
1513.50 |
XLON |
1047697 |
|
|
06-Apr-2018 |
15:01:40 |
187 |
1513.50 |
XLON |
1047695 |
|
|
06-Apr-2018 |
15:01:25 |
310 |
1513.50 |
XLON |
1046944 |
|
|
06-Apr-2018 |
15:00:04 |
512 |
1514.00 |
XLON |
1042014 |
|
|
06-Apr-2018 |
15:00:04 |
700 |
1514.00 |
XLON |
1042012 |
|
|
06-Apr-2018 |
15:00:04 |
1,800 |
1514.00 |
XLON |
1042010 |
|
|
06-Apr-2018 |
14:59:20 |
14 |
1513.50 |
XLON |
1039697 |
|
|
06-Apr-2018 |
14:54:56 |
21 |
1512.50 |
XLON |
1031328 |
|
|
06-Apr-2018 |
14:54:24 |
656 |
1513.00 |
XLON |
1030420 |
|
|
06-Apr-2018 |
14:52:13 |
645 |
1513.50 |
XLON |
1026903 |
|
|
06-Apr-2018 |
14:52:13 |
296 |
1513.50 |
XLON |
1026901 |
|
|
06-Apr-2018 |
14:51:58 |
392 |
1513.50 |
XLON |
1026447 |
|
|
06-Apr-2018 |
14:50:26 |
721 |
1513.50 |
XLON |
1023593 |
|
|
06-Apr-2018 |
14:50:26 |
690 |
1513.50 |
XLON |
1023589 |
|
|
06-Apr-2018 |
14:48:54 |
289 |
1514.00 |
XLON |
1020809 |
|
|
06-Apr-2018 |
14:48:54 |
394 |
1514.00 |
XLON |
1020807 |
|
|
06-Apr-2018 |
14:46:49 |
430 |
1513.50 |
XLON |
1016405 |
|
|
06-Apr-2018 |
14:46:49 |
151 |
1513.50 |
XLON |
1016403 |
|
|
06-Apr-2018 |
14:46:49 |
483 |
1513.50 |
XLON |
1016401 |
|
|
06-Apr-2018 |
14:46:49 |
112 |
1513.50 |
XLON |
1016399 |
|
|
06-Apr-2018 |
14:46:34 |
457 |
1514.00 |
XLON |
1015795 |
|
|
06-Apr-2018 |
14:46:34 |
839 |
1514.00 |
XLON |
1015797 |
|
|
06-Apr-2018 |
14:41:52 |
182 |
1513.50 |
XLON |
1007759 |
|
|
06-Apr-2018 |
14:41:52 |
98 |
1513.50 |
XLON |
1007757 |
|
|
06-Apr-2018 |
14:41:52 |
309 |
1513.50 |
XLON |
1007755 |
|
|
06-Apr-2018 |
14:40:24 |
695 |
1514.00 |
XLON |
1004909 |
|
|
06-Apr-2018 |
14:39:44 |
315 |
1513.50 |
XLON |
1003633 |
|
|
06-Apr-2018 |
14:39:21 |
754 |
1514.00 |
XLON |
1003096 |
|
|
06-Apr-2018 |
14:39:17 |
1,062 |
1514.50 |
XLON |
1002903 |
|
|
06-Apr-2018 |
14:36:06 |
654 |
1513.00 |
XLON |
997250 |
|
|
06-Apr-2018 |
14:36:01 |
663 |
1513.50 |
XLON |
997089 |
|
|
06-Apr-2018 |
14:36:01 |
1,052 |
1513.50 |
XLON |
997087 |
|
|
06-Apr-2018 |
14:33:00 |
677 |
1513.50 |
XLON |
991729 |
|
|
06-Apr-2018 |
14:29:25 |
685 |
1513.50 |
XLON |
985513 |
|
|
06-Apr-2018 |
14:29:20 |
618 |
1514.00 |
XLON |
985288 |
|
|
06-Apr-2018 |
14:29:20 |
134 |
1514.00 |
XLON |
985279 |
|
|
06-Apr-2018 |
14:29:20 |
1,043 |
1514.00 |
XLON |
985277 |
|
|
06-Apr-2018 |
14:26:38 |
713 |
1513.00 |
XLON |
980682 |
|
|
06-Apr-2018 |
14:24:04 |
655 |
1513.50 |
XLON |
975990 |
|
|
06-Apr-2018 |
14:23:44 |
139 |
1513.50 |
XLON |
975481 |
|
|
06-Apr-2018 |
14:23:44 |
500 |
1513.50 |
XLON |
975468 |
|
|
06-Apr-2018 |
14:22:38 |
59 |
1514.00 |
XLON |
973713 |
|
|
06-Apr-2018 |
14:22:38 |
750 |
1514.00 |
XLON |
973711 |
|
|
06-Apr-2018 |
14:22:38 |
615 |
1514.50 |
XLON |
973705 |
|
|
06-Apr-2018 |
14:22:38 |
696 |
1514.50 |
XLON |
973703 |
|
|
06-Apr-2018 |
14:15:50 |
687 |
1512.00 |
XLON |
961039 |
|
|
06-Apr-2018 |
14:14:36 |
389 |
1512.00 |
XLON |
959107 |
|
|
06-Apr-2018 |
14:14:31 |
211 |
1512.00 |
XLON |
958967 |
|
|
06-Apr-2018 |
14:14:31 |
592 |
1512.00 |
XLON |
958959 |
|
|
06-Apr-2018 |
14:13:40 |
663 |
1512.00 |
XLON |
957687 |
|
|
06-Apr-2018 |
14:11:38 |
627 |
1512.50 |
XLON |
953966 |
|
|
06-Apr-2018 |
14:10:31 |
684 |
1513.00 |
XLON |
952231 |
|
|
06-Apr-2018 |
14:09:15 |
412 |
1513.50 |
XLON |
950452 |
|
|
06-Apr-2018 |
14:09:15 |
500 |
1513.50 |
XLON |
950450 |
|
|
06-Apr-2018 |
14:09:15 |
671 |
1513.50 |
XLON |
950444 |
|
|
06-Apr-2018 |
14:07:13 |
615 |
1514.00 |
XLON |
947216 |
|
|
06-Apr-2018 |
14:07:12 |
25 |
1514.00 |
XLON |
947191 |
|
|
06-Apr-2018 |
14:07:12 |
654 |
1514.00 |
XLON |
947189 |
|
|
06-Apr-2018 |
14:07:12 |
403 |
1514.00 |
XLON |
947187 |
|
|
06-Apr-2018 |
14:07:06 |
2,000 |
1514.00 |
XLON |
947020 |
|
|
06-Apr-2018 |
14:03:57 |
118 |
1513.00 |
XLON |
941783 |
|
|
06-Apr-2018 |
14:00:43 |
627 |
1512.50 |
XLON |
936384 |
|
|
06-Apr-2018 |
13:59:47 |
588 |
1512.50 |
XLON |
933600 |
|
|
06-Apr-2018 |
13:58:38 |
268 |
1513.00 |
XLON |
930582 |
|
|
06-Apr-2018 |
13:58:38 |
500 |
1513.00 |
XLON |
930580 |
|
|
06-Apr-2018 |
13:56:19 |
26 |
1512.50 |
XLON |
924326 |
|
|
06-Apr-2018 |
13:56:19 |
405 |
1512.50 |
XLON |
924324 |
|
|
06-Apr-2018 |
13:56:19 |
232 |
1512.50 |
XLON |
924322 |
|
|
06-Apr-2018 |
13:55:17 |
879 |
1513.00 |
XLON |
922156 |
|
|
06-Apr-2018 |
13:55:17 |
19 |
1513.00 |
XLON |
922154 |
|
|
06-Apr-2018 |
13:55:08 |
698 |
1513.50 |
XLON |
921878 |
|
|
06-Apr-2018 |
13:55:08 |
1,183 |
1513.50 |
XLON |
921876 |
|
|
06-Apr-2018 |
13:52:14 |
631 |
1513.50 |
XLON |
916645 |
|
|
06-Apr-2018 |
13:49:41 |
410 |
1511.50 |
XLON |
910318 |
|
|
06-Apr-2018 |
13:49:41 |
269 |
1511.50 |
XLON |
910316 |
|
|
06-Apr-2018 |
13:46:05 |
574 |
1511.00 |
XLON |
904343 |
|
|
06-Apr-2018 |
13:46:05 |
131 |
1511.00 |
XLON |
904341 |
|
|
06-Apr-2018 |
13:45:11 |
664 |
1511.50 |
XLON |
903287 |
|
|
06-Apr-2018 |
13:43:40 |
75 |
1512.50 |
XLON |
900976 |
|
|
06-Apr-2018 |
13:43:40 |
509 |
1512.50 |
XLON |
900974 |
|
|
06-Apr-2018 |
13:40:37 |
414 |
1513.50 |
XLON |
896462 |
|
|
06-Apr-2018 |
13:40:37 |
227 |
1513.50 |
XLON |
896460 |
|
|
06-Apr-2018 |
13:40:11 |
580 |
1514.00 |
XLON |
895977 |
|
|
06-Apr-2018 |
13:39:49 |
722 |
1514.50 |
XLON |
895266 |
|
|
06-Apr-2018 |
13:38:46 |
254 |
1513.50 |
XLON |
893236 |
|
|
06-Apr-2018 |
13:37:02 |
645 |
1513.00 |
XLON |
890648 |
|
|
06-Apr-2018 |
13:37:01 |
24 |
1513.00 |
XLON |
890568 |
|
|
06-Apr-2018 |
13:36:51 |
269 |
1513.00 |
XLON |
890173 |
|
|
06-Apr-2018 |
13:36:46 |
381 |
1513.00 |
XLON |
889955 |
|
|
06-Apr-2018 |
13:36:26 |
485 |
1513.00 |
XLON |
889366 |
|
|
06-Apr-2018 |
13:36:26 |
100 |
1513.00 |
XLON |
889362 |
|
|
06-Apr-2018 |
13:36:26 |
100 |
1513.00 |
XLON |
889364 |
|
|
06-Apr-2018 |
13:34:51 |
108 |
1511.50 |
XLON |
886810 |
|
|
06-Apr-2018 |
13:34:51 |
414 |
1511.50 |
XLON |
886808 |
|
|
06-Apr-2018 |
13:34:51 |
163 |
1511.50 |
XLON |
886806 |
|
|
06-Apr-2018 |
13:33:58 |
825 |
1511.50 |
XLON |
885478 |
|
|
06-Apr-2018 |
13:32:10 |
636 |
1510.50 |
XLON |
882250 |
|
|
06-Apr-2018 |
13:32:10 |
718 |
1510.50 |
XLON |
882248 |
|
|
06-Apr-2018 |
13:30:00 |
663 |
1510.50 |
XLON |
876233 |
|
|
06-Apr-2018 |
13:28:49 |
642 |
1510.50 |
XLON |
874863 |
|
|
06-Apr-2018 |
13:27:19 |
707 |
1510.50 |
XLON |
873094 |
|
|
06-Apr-2018 |
13:25:12 |
654 |
1510.50 |
XLON |
870815 |
|
|
06-Apr-2018 |
13:24:46 |
429 |
1511.00 |
XLON |
870059 |
|
|
06-Apr-2018 |
13:24:46 |
263 |
1511.00 |
XLON |
870057 |
|
|
06-Apr-2018 |
13:22:04 |
787 |
1511.00 |
XLON |
867433 |
|
|
06-Apr-2018 |
13:20:50 |
649 |
1511.00 |
XLON |
866464 |
|
|
06-Apr-2018 |
13:19:30 |
656 |
1511.00 |
XLON |
865104 |
|
|
06-Apr-2018 |
13:14:44 |
666 |
1509.00 |
XLON |
860464 |
|
|
06-Apr-2018 |
13:13:02 |
711 |
1509.50 |
XLON |
858664 |
|
|
06-Apr-2018 |
13:10:53 |
640 |
1509.50 |
XLON |
856295 |
|
|
06-Apr-2018 |
13:08:44 |
716 |
1509.00 |
XLON |
854295 |
|
|
06-Apr-2018 |
13:05:52 |
157 |
1509.00 |
XLON |
851878 |
|
|
06-Apr-2018 |
13:05:52 |
500 |
1509.00 |
XLON |
851876 |
|
|
06-Apr-2018 |
13:05:52 |
113 |
1509.00 |
XLON |
851874 |
|
|
06-Apr-2018 |
13:05:52 |
566 |
1509.00 |
XLON |
851872 |
|
|
06-Apr-2018 |
13:04:26 |
308 |
1509.50 |
XLON |
850430 |
|
|
06-Apr-2018 |
13:04:26 |
500 |
1509.50 |
XLON |
850428 |
|
|
06-Apr-2018 |
13:04:26 |
527 |
1509.50 |
XLON |
850419 |
|
|
06-Apr-2018 |
13:04:26 |
130 |
1509.50 |
XLON |
850421 |
|
|
06-Apr-2018 |
12:58:45 |
625 |
1509.00 |
XLON |
844799 |
|
|
06-Apr-2018 |
12:57:50 |
700 |
1509.50 |
XLON |
843675 |
|
|
06-Apr-2018 |
12:52:15 |
655 |
1510.50 |
XLON |
838745 |
|
|
06-Apr-2018 |
12:52:15 |
187 |
1510.50 |
XLON |
838734 |
|
|
06-Apr-2018 |
12:52:15 |
452 |
1510.50 |
XLON |
838732 |
|
|
06-Apr-2018 |
12:51:20 |
690 |
1511.00 |
XLON |
837736 |
|
|
06-Apr-2018 |
12:51:20 |
592 |
1511.00 |
XLON |
837734 |
|
|
06-Apr-2018 |
12:45:49 |
661 |
1510.00 |
XLON |
832458 |
|
|
06-Apr-2018 |
12:42:22 |
685 |
1511.00 |
XLON |
829162 |
|
|
06-Apr-2018 |
12:42:21 |
18 |
1511.00 |
XLON |
829153 |
|
|
06-Apr-2018 |
12:40:06 |
638 |
1509.50 |
XLON |
826851 |
|
|
06-Apr-2018 |
12:40:06 |
90 |
1509.50 |
XLON |
826849 |
|
|
06-Apr-2018 |
12:40:05 |
543 |
1509.50 |
XLON |
826795 |
|
|
06-Apr-2018 |
12:40:04 |
12 |
1509.50 |
XLON |
826787 |
|
|
06-Apr-2018 |
12:38:03 |
645 |
1509.00 |
XLON |
824547 |
|
|
06-Apr-2018 |
12:38:03 |
128 |
1509.00 |
XLON |
824545 |
|
|
06-Apr-2018 |
12:38:01 |
564 |
1509.00 |
XLON |
824535 |
|
|
06-Apr-2018 |
12:36:46 |
202 |
1507.50 |
XLON |
822309 |
|
|
06-Apr-2018 |
12:35:48 |
634 |
1508.00 |
XLON |
821175 |
|
|
06-Apr-2018 |
12:33:27 |
345 |
1508.50 |
XLON |
817950 |
|
|
06-Apr-2018 |
12:33:27 |
248 |
1508.50 |
XLON |
817948 |
|
|
06-Apr-2018 |
12:33:25 |
615 |
1509.00 |
XLON |
817473 |
|
|
06-Apr-2018 |
12:33:04 |
775 |
1509.50 |
XLON |
816944 |
|
|
06-Apr-2018 |
12:33:04 |
624 |
1509.50 |
XLON |
816926 |
|
|
06-Apr-2018 |
12:33:04 |
630 |
1509.50 |
XLON |
816924 |
|
|
06-Apr-2018 |
12:29:51 |
211 |
1508.00 |
XLON |
810702 |
|
|
06-Apr-2018 |
12:29:51 |
378 |
1508.00 |
XLON |
810700 |
|
|
06-Apr-2018 |
12:29:40 |
410 |
1508.50 |
XLON |
810502 |
|
|
06-Apr-2018 |
12:29:40 |
123 |
1508.50 |
XLON |
810498 |
|
|
06-Apr-2018 |
12:29:40 |
140 |
1508.50 |
XLON |
810500 |
|
|
06-Apr-2018 |
12:27:23 |
652 |
1508.50 |
XLON |
808379 |
|
|
06-Apr-2018 |
12:25:18 |
623 |
1508.00 |
XLON |
806025 |
|
|
06-Apr-2018 |
12:24:47 |
641 |
1509.50 |
XLON |
805546 |
|
|
06-Apr-2018 |
12:23:52 |
619 |
1509.50 |
XLON |
804780 |
|
|
06-Apr-2018 |
12:22:57 |
594 |
1510.00 |
XLON |
803997 |
|
|
06-Apr-2018 |
12:18:22 |
117 |
1509.50 |
XLON |
799377 |
|
|
06-Apr-2018 |
12:17:43 |
610 |
1510.00 |
XLON |
798826 |
|
|
06-Apr-2018 |
12:14:48 |
577 |
1509.50 |
XLON |
796294 |
|
|
06-Apr-2018 |
12:12:56 |
700 |
1510.00 |
XLON |
794762 |
|
|
06-Apr-2018 |
12:10:07 |
661 |
1509.50 |
XLON |
792713 |
|
|
06-Apr-2018 |
12:07:43 |
203 |
1509.50 |
XLON |
790450 |
|
|
06-Apr-2018 |
12:07:43 |
473 |
1509.50 |
XLON |
790452 |
|
|
06-Apr-2018 |
12:07:43 |
580 |
1509.50 |
XLON |
790448 |
|
|
06-Apr-2018 |
12:03:54 |
347 |
1509.00 |
XLON |
787283 |
|
|
06-Apr-2018 |
12:03:54 |
264 |
1509.00 |
XLON |
787281 |
|
|
06-Apr-2018 |
12:01:40 |
583 |
1509.50 |
XLON |
785647 |
|
|
06-Apr-2018 |
12:01:40 |
42 |
1509.50 |
XLON |
785645 |
|
|
06-Apr-2018 |
12:01:40 |
546 |
1509.50 |
XLON |
785643 |
|
|
06-Apr-2018 |
11:57:31 |
462 |
1509.00 |
XLON |
782545 |
|
|
06-Apr-2018 |
11:57:31 |
130 |
1509.00 |
XLON |
782543 |
|
|
06-Apr-2018 |
11:53:22 |
319 |
1509.00 |
XLON |
779250 |
|
|
06-Apr-2018 |
11:53:22 |
376 |
1509.00 |
XLON |
779248 |
|
|
06-Apr-2018 |
11:52:29 |
653 |
1509.50 |
XLON |
778412 |
|
|
06-Apr-2018 |
11:50:54 |
533 |
1509.00 |
XLON |
777268 |
|
|
06-Apr-2018 |
11:50:38 |
31 |
1509.00 |
XLON |
777132 |
|
|
06-Apr-2018 |
11:46:31 |
712 |
1509.50 |
XLON |
774109 |
|
|
06-Apr-2018 |
11:43:47 |
586 |
1509.50 |
XLON |
771929 |
|
|
06-Apr-2018 |
11:43:46 |
691 |
1510.00 |
XLON |
771896 |
|
|
06-Apr-2018 |
11:40:34 |
678 |
1510.00 |
XLON |
769856 |
|
|
06-Apr-2018 |
11:35:16 |
620 |
1509.50 |
XLON |
765503 |
|
|
06-Apr-2018 |
11:31:30 |
162 |
1509.50 |
XLON |
762759 |
|
|
06-Apr-2018 |
11:31:30 |
451 |
1509.50 |
XLON |
762757 |
|
|
06-Apr-2018 |
11:30:06 |
630 |
1509.50 |
XLON |
761316 |
|
|
06-Apr-2018 |
11:26:34 |
642 |
1509.50 |
XLON |
759083 |
|
|
06-Apr-2018 |
11:25:08 |
674 |
1510.00 |
XLON |
758132 |
|
|
06-Apr-2018 |
11:24:37 |
61 |
1510.50 |
XLON |
757863 |
|
|
06-Apr-2018 |
11:24:37 |
563 |
1510.50 |
XLON |
757861 |
|
|
06-Apr-2018 |
11:24:37 |
140 |
1510.50 |
XLON |
757859 |
|
|
06-Apr-2018 |
11:24:04 |
319 |
1510.50 |
XLON |
757522 |
|
|
06-Apr-2018 |
11:23:13 |
220 |
1510.50 |
XLON |
757038 |
|
|
06-Apr-2018 |
11:19:46 |
141 |
1509.50 |
XLON |
754645 |
|
|
06-Apr-2018 |
11:19:46 |
385 |
1509.50 |
XLON |
754639 |
|
|
06-Apr-2018 |
11:19:46 |
131 |
1509.50 |
XLON |
754637 |
|
|
06-Apr-2018 |
11:19:46 |
875 |
1510.00 |
XLON |
754631 |
|
|
06-Apr-2018 |
11:19:46 |
618 |
1510.00 |
XLON |
754629 |
|
|
06-Apr-2018 |
11:07:27 |
386 |
1508.50 |
XLON |
745467 |
|
|
06-Apr-2018 |
11:07:27 |
8 |
1508.50 |
XLON |
745465 |
|
|
06-Apr-2018 |
11:07:27 |
306 |
1508.50 |
XLON |
745463 |
|
|
06-Apr-2018 |
11:07:09 |
386 |
1509.00 |
XLON |
744983 |
|
|
06-Apr-2018 |
11:07:09 |
242 |
1509.00 |
XLON |
744981 |
|
|
06-Apr-2018 |
11:02:31 |
56 |
1508.00 |
XLON |
740742 |
|
|
06-Apr-2018 |
11:02:31 |
416 |
1508.00 |
XLON |
740740 |
|
|
06-Apr-2018 |
11:02:31 |
252 |
1508.00 |
XLON |
740723 |
|
|
06-Apr-2018 |
11:02:29 |
606 |
1509.00 |
XLON |
740675 |
|
|
06-Apr-2018 |
11:02:27 |
719 |
1509.00 |
XLON |
740585 |
|
|
06-Apr-2018 |
10:59:42 |
673 |
1510.00 |
XLON |
737760 |
|
|
06-Apr-2018 |
10:59:41 |
682 |
1510.50 |
XLON |
737748 |
|
|
06-Apr-2018 |
10:59:41 |
4 |
1510.50 |
XLON |
737746 |
|
|
06-Apr-2018 |
10:59:40 |
172 |
1511.00 |
XLON |
737735 |
|
|
06-Apr-2018 |
10:59:40 |
520 |
1511.00 |
XLON |
737733 |
|
|
06-Apr-2018 |
10:55:38 |
246 |
1510.00 |
XLON |
734476 |
|
|
06-Apr-2018 |
10:53:06 |
619 |
1509.50 |
XLON |
732627 |
|
|
06-Apr-2018 |
10:53:00 |
158 |
1510.00 |
XLON |
732578 |
|
|
06-Apr-2018 |
10:53:00 |
199 |
1510.00 |
XLON |
732576 |
|
|
06-Apr-2018 |
10:53:00 |
250 |
1510.00 |
XLON |
732574 |
|
|
06-Apr-2018 |
10:53:00 |
817 |
1510.00 |
XLON |
732562 |
|
|
06-Apr-2018 |
10:53:00 |
515 |
1510.00 |
XLON |
732566 |
|
|
06-Apr-2018 |
10:53:00 |
167 |
1510.00 |
XLON |
732564 |
|
|
06-Apr-2018 |
10:47:29 |
239 |
1510.50 |
XLON |
728706 |
|
|
06-Apr-2018 |
10:47:29 |
676 |
1510.50 |
XLON |
728704 |
|
|
06-Apr-2018 |
10:38:31 |
588 |
1510.00 |
XLON |
722541 |
|
|
06-Apr-2018 |
10:37:54 |
568 |
1510.50 |
XLON |
722122 |
|
|
06-Apr-2018 |
10:37:54 |
120 |
1510.50 |
XLON |
722120 |
|
|
06-Apr-2018 |
10:35:12 |
649 |
1510.00 |
XLON |
720593 |
|
|
06-Apr-2018 |
10:32:01 |
585 |
1510.00 |
XLON |
718396 |
|
|
06-Apr-2018 |
10:29:20 |
702 |
1509.50 |
XLON |
716182 |
|
|
06-Apr-2018 |
10:29:20 |
582 |
1510.00 |
XLON |
716176 |
|
|
06-Apr-2018 |
10:28:09 |
740 |
1510.50 |
XLON |
715340 |
|
|
06-Apr-2018 |
10:27:30 |
685 |
1510.50 |
XLON |
714856 |
|
|
06-Apr-2018 |
10:21:56 |
20 |
1510.00 |
XLON |
711380 |
|
|
06-Apr-2018 |
10:17:34 |
608 |
1509.50 |
XLON |
708307 |
|
|
06-Apr-2018 |
10:17:34 |
617 |
1509.50 |
XLON |
708299 |
|
|
06-Apr-2018 |
10:14:10 |
596 |
1509.00 |
XLON |
705853 |
|
|
06-Apr-2018 |
10:11:10 |
29 |
1510.50 |
XLON |
703453 |
|
|
06-Apr-2018 |
10:11:10 |
649 |
1510.50 |
XLON |
703451 |
|
|
06-Apr-2018 |
10:09:40 |
49 |
1511.50 |
XLON |
702388 |
|
|
06-Apr-2018 |
10:09:40 |
600 |
1511.50 |
XLON |
702385 |
|
|
06-Apr-2018 |
10:09:40 |
90 |
1511.50 |
XLON |
702380 |
|
|
06-Apr-2018 |
10:09:40 |
344 |
1511.50 |
XLON |
702377 |
|
|
06-Apr-2018 |
10:09:40 |
141 |
1511.50 |
XLON |
702371 |
|
|
06-Apr-2018 |
10:09:40 |
90 |
1511.50 |
XLON |
702366 |
|
|
06-Apr-2018 |
10:09:40 |
112 |
1511.50 |
XLON |
702358 |
|
|
06-Apr-2018 |
10:09:40 |
886 |
1511.50 |
XLON |
702344 |
|
|
06-Apr-2018 |
10:06:55 |
604 |
1511.50 |
XLON |
700215 |
|
|
06-Apr-2018 |
10:06:08 |
572 |
1511.50 |
XLON |
699659 |
|
|
06-Apr-2018 |
10:06:08 |
143 |
1511.50 |
XLON |
699657 |
|
|
06-Apr-2018 |
10:03:17 |
300 |
1510.00 |
XLON |
697577 |
|
|
06-Apr-2018 |
10:03:17 |
455 |
1510.00 |
XLON |
697570 |
|
|
06-Apr-2018 |
10:03:17 |
347 |
1510.00 |
XLON |
697568 |
|
|
06-Apr-2018 |
10:00:14 |
603 |
1508.00 |
XLON |
694807 |
|
|
06-Apr-2018 |
10:00:00 |
995 |
1508.00 |
XLON |
694541 |
|
|
06-Apr-2018 |
09:59:50 |
1,107 |
1508.50 |
XLON |
694068 |
|
|
06-Apr-2018 |
09:59:50 |
812 |
1508.50 |
XLON |
694066 |
|
|
06-Apr-2018 |
09:59:50 |
616 |
1508.50 |
XLON |
694064 |
|
|
06-Apr-2018 |
09:50:14 |
582 |
1507.00 |
XLON |
682075 |
|
|
06-Apr-2018 |
09:47:36 |
34 |
1507.00 |
XLON |
677914 |
|
|
06-Apr-2018 |
09:47:36 |
639 |
1507.00 |
XLON |
677869 |
|
|
06-Apr-2018 |
09:47:36 |
672 |
1507.00 |
XLON |
677845 |
|
|
06-Apr-2018 |
09:46:01 |
632 |
1507.50 |
XLON |
676396 |
|
|
06-Apr-2018 |
09:46:00 |
323 |
1507.50 |
XLON |
676335 |
|
|
06-Apr-2018 |
09:43:00 |
98 |
1507.50 |
XLON |
673826 |
|
|
06-Apr-2018 |
09:42:14 |
13 |
1507.50 |
XLON |
673097 |
|
|
06-Apr-2018 |
09:41:57 |
218 |
1507.50 |
XLON |
672868 |
|
|
06-Apr-2018 |
09:41:56 |
10 |
1507.50 |
XLON |
672837 |
|
|
06-Apr-2018 |
09:39:58 |
831 |
1507.50 |
XLON |
670436 |
|
|
06-Apr-2018 |
09:38:01 |
42 |
1507.00 |
XLON |
668552 |
|
|
06-Apr-2018 |
09:34:36 |
230 |
1506.50 |
XLON |
664797 |
|
|
06-Apr-2018 |
09:34:36 |
408 |
1506.50 |
XLON |
664795 |
|
|
06-Apr-2018 |
09:34:15 |
270 |
1507.00 |
XLON |
664461 |
|
|
06-Apr-2018 |
09:34:15 |
83 |
1507.00 |
XLON |
664459 |
|
|
06-Apr-2018 |
09:33:18 |
264 |
1507.00 |
XLON |
663687 |
|
|
06-Apr-2018 |
09:31:17 |
632 |
1507.00 |
XLON |
661225 |
|
|
06-Apr-2018 |
09:31:17 |
244 |
1507.00 |
XLON |
661208 |
|
|
06-Apr-2018 |
09:31:17 |
355 |
1507.00 |
XLON |
661206 |
|
|
06-Apr-2018 |
09:31:17 |
1 |
1507.00 |
XLON |
661204 |
|
|
06-Apr-2018 |
09:28:43 |
219 |
1507.00 |
XLON |
658904 |
|
|
06-Apr-2018 |
09:25:39 |
370 |
1507.00 |
XLON |
656199 |
|
|
06-Apr-2018 |
09:25:35 |
165 |
1507.00 |
XLON |
656116 |
|
|
06-Apr-2018 |
09:25:35 |
41 |
1507.00 |
XLON |
656114 |
|
|
06-Apr-2018 |
09:25:15 |
289 |
1507.00 |
XLON |
655751 |
|
|
06-Apr-2018 |
09:25:00 |
201 |
1507.00 |
XLON |
655515 |
|
|
06-Apr-2018 |
09:24:53 |
202 |
1507.00 |
XLON |
655383 |
|
|
06-Apr-2018 |
09:24:53 |
19 |
1507.00 |
XLON |
655381 |
|
|
06-Apr-2018 |
09:24:50 |
473 |
1507.00 |
XLON |
655353 |
|
|
06-Apr-2018 |
09:24:05 |
640 |
1507.00 |
XLON |
654513 |
|
|
06-Apr-2018 |
09:19:22 |
586 |
1506.50 |
XLON |
649186 |
|
|
06-Apr-2018 |
09:19:22 |
28 |
1506.50 |
XLON |
649184 |
|
|
06-Apr-2018 |
09:19:22 |
236 |
1506.50 |
XLON |
649182 |
|
|
06-Apr-2018 |
09:19:22 |
398 |
1506.50 |
XLON |
649180 |
|
|
06-Apr-2018 |
09:15:44 |
665 |
1506.50 |
XLON |
645517 |
|
|
06-Apr-2018 |
09:13:11 |
445 |
1506.50 |
XLON |
642982 |
|
|
06-Apr-2018 |
09:13:11 |
269 |
1506.50 |
XLON |
642980 |
|
|
06-Apr-2018 |
09:08:50 |
134 |
1506.00 |
XLON |
638838 |
|
|
06-Apr-2018 |
09:08:03 |
136 |
1506.00 |
XLON |
638297 |
|
|
06-Apr-2018 |
09:06:00 |
170 |
1505.50 |
XLON |
636315 |
|
|
06-Apr-2018 |
09:03:20 |
646 |
1506.00 |
XLON |
630833 |
|
|
06-Apr-2018 |
09:01:06 |
661 |
1506.50 |
XLON |
628615 |
|
|
06-Apr-2018 |
08:59:57 |
769 |
1506.50 |
XLON |
626996 |
|
|
06-Apr-2018 |
08:59:24 |
620 |
1507.00 |
XLON |
626364 |
|
|
06-Apr-2018 |
08:55:26 |
658 |
1506.50 |
XLON |
621961 |
|
|
06-Apr-2018 |
08:50:55 |
444 |
1506.00 |
XLON |
617322 |
|
|
06-Apr-2018 |
08:50:55 |
268 |
1506.00 |
XLON |
617320 |
|
|
06-Apr-2018 |
08:49:08 |
850 |
1506.00 |
XLON |
615288 |
|
|
06-Apr-2018 |
08:47:55 |
608 |
1506.00 |
XLON |
613982 |
|
|
06-Apr-2018 |
08:47:55 |
869 |
1506.00 |
XLON |
613980 |
|
|
06-Apr-2018 |
08:42:40 |
223 |
1505.50 |
XLON |
608226 |
|
|
06-Apr-2018 |
08:42:40 |
277 |
1505.50 |
XLON |
608224 |
|
|
06-Apr-2018 |
08:42:40 |
213 |
1505.50 |
XLON |
608222 |
|
|
06-Apr-2018 |
08:42:40 |
487 |
1505.50 |
XLON |
608220 |
|
|
06-Apr-2018 |
08:38:40 |
902 |
1504.50 |
XLON |
604228 |
|
|
06-Apr-2018 |
08:36:20 |
483 |
1504.50 |
XLON |
601464 |
|
|
06-Apr-2018 |
08:36:20 |
236 |
1504.50 |
XLON |
601466 |
|
|
06-Apr-2018 |
08:34:54 |
680 |
1505.00 |
XLON |
600087 |
|
|
06-Apr-2018 |
08:34:54 |
33 |
1505.00 |
XLON |
600085 |
|
|
06-Apr-2018 |
08:31:10 |
736 |
1505.00 |
XLON |
596297 |
|
|
06-Apr-2018 |
08:30:13 |
555 |
1505.50 |
XLON |
595150 |
|
|
06-Apr-2018 |
08:30:05 |
91 |
1505.50 |
XLON |
595018 |
|
|
06-Apr-2018 |
08:30:05 |
349 |
1505.50 |
XLON |
595013 |
|
|
06-Apr-2018 |
08:29:57 |
303 |
1505.50 |
XLON |
594900 |
|
|
06-Apr-2018 |
08:24:59 |
670 |
1503.00 |
XLON |
589737 |
|
|
06-Apr-2018 |
08:24:59 |
689 |
1504.00 |
XLON |
589726 |
|
|
06-Apr-2018 |
08:23:19 |
102 |
1504.00 |
XLON |
588139 |
|
|
06-Apr-2018 |
08:23:19 |
100 |
1504.00 |
XLON |
588137 |
|
|
06-Apr-2018 |
08:23:16 |
167 |
1504.00 |
XLON |
588084 |
|
|
06-Apr-2018 |
08:22:50 |
62 |
1504.00 |
XLON |
587701 |
|
|
06-Apr-2018 |
08:22:42 |
210 |
1504.00 |
XLON |
587535 |
|
|
06-Apr-2018 |
08:22:07 |
138 |
1504.50 |
XLON |
587027 |
|
|
06-Apr-2018 |
08:22:07 |
557 |
1504.50 |
XLON |
587025 |
|
|
06-Apr-2018 |
08:18:36 |
377 |
1504.50 |
XLON |
583122 |
|
|
06-Apr-2018 |
08:18:36 |
326 |
1504.50 |
XLON |
583120 |
|
|
06-Apr-2018 |
08:18:34 |
707 |
1505.00 |
XLON |
583049 |
|
|
06-Apr-2018 |
08:15:30 |
614 |
1504.50 |
XLON |
580068 |
|
|
06-Apr-2018 |
08:13:52 |
373 |
1505.00 |
XLON |
578281 |
|
|
06-Apr-2018 |
08:13:52 |
339 |
1505.00 |
XLON |
578277 |
|
|
06-Apr-2018 |
08:13:12 |
545 |
1505.50 |
XLON |
577705 |
|
|
06-Apr-2018 |
08:13:12 |
173 |
1505.50 |
XLON |
577703 |
|
|
06-Apr-2018 |
08:12:52 |
584 |
1506.00 |
XLON |
577437 |
|
|
06-Apr-2018 |
08:10:09 |
665 |
1505.50 |
XLON |
574802 |
|
|
06-Apr-2018 |
08:06:51 |
604 |
1506.00 |
XLON |
569053 |
|
|
06-Apr-2018 |
08:06:22 |
46 |
1506.00 |
XLON |
568472 |
|
|
06-Apr-2018 |
08:06:22 |
567 |
1506.00 |
XLON |
568470 |
|
|
06-Apr-2018 |
08:03:59 |
722 |
1504.50 |
XLON |
565857 |
|
|
06-Apr-2018 |
08:03:00 |
697 |
1505.50 |
XLON |
564428 |
|
|
06-Apr-2018 |
08:02:47 |
234 |
1506.00 |
XLON |
564193 |
|
|
06-Apr-2018 |
08:02:47 |
448 |
1506.00 |
XLON |
564191 |
|
|
06-Apr-2018 |
08:02:41 |
20 |
1506.00 |
XLON |
564043 |
|
|
06-Apr-2018 |
08:00:00 |
615 |
1506.50 |
XLON |
560633 |
|
|
06-Apr-2018 |
07:58:20 |
629 |
1506.50 |
XLON |
556832 |
|
|
06-Apr-2018 |
07:54:02 |
615 |
1506.50 |
XLON |
548065 |
|
|
06-Apr-2018 |
07:52:36 |
668 |
1507.00 |
XLON |
545001 |
|
|
06-Apr-2018 |
07:51:38 |
683 |
1508.00 |
XLON |
543001 |
|
|
06-Apr-2018 |
07:51:27 |
607 |
1508.50 |
XLON |
542552 |
|
|
06-Apr-2018 |
07:49:44 |
731 |
1508.50 |
XLON |
539443 |
|
|
06-Apr-2018 |
07:49:32 |
815 |
1509.00 |
XLON |
538957 |
|
|
06-Apr-2018 |
07:46:35 |
742 |
1509.00 |
XLON |
534221 |
|
|
06-Apr-2018 |
07:46:35 |
30 |
1509.00 |
XLON |
534219 |
|
|
06-Apr-2018 |
07:45:00 |
839 |
1509.00 |
XLON |
531371 |
|
|
06-Apr-2018 |
07:40:20 |
652 |
1508.00 |
XLON |
524627 |
|
|
06-Apr-2018 |
07:37:51 |
670 |
1508.50 |
XLON |
520726 |
|
|
06-Apr-2018 |
07:35:03 |
55 |
1508.00 |
XLON |
515656 |
|
|
06-Apr-2018 |
07:35:00 |
580 |
1508.00 |
XLON |
515274 |
|
|
06-Apr-2018 |
07:35:00 |
620 |
1508.00 |
XLON |
515229 |
|
|
06-Apr-2018 |
07:32:30 |
713 |
1507.00 |
XLON |
510803 |
|
|
06-Apr-2018 |
07:31:37 |
634 |
1507.50 |
XLON |
509007 |
|
|
06-Apr-2018 |
07:30:00 |
119 |
1508.00 |
XLON |
505887 |
|
|
06-Apr-2018 |
07:30:00 |
548 |
1508.00 |
XLON |
505885 |
|
|
06-Apr-2018 |
07:30:00 |
25 |
1508.00 |
XLON |
505883 |
|
|
06-Apr-2018 |
07:29:48 |
619 |
1508.50 |
XLON |
505629 |
|
|
06-Apr-2018 |
07:29:34 |
659 |
1509.00 |
XLON |
505243 |
|
|
06-Apr-2018 |
07:25:06 |
368 |
1508.00 |
XLON |
497724 |
|
|
06-Apr-2018 |
07:25:06 |
275 |
1508.00 |
XLON |
497722 |
|
|
06-Apr-2018 |
07:24:51 |
702 |
1508.50 |
XLON |
497133 |
|
|
06-Apr-2018 |
07:24:03 |
493 |
1509.00 |
XLON |
495852 |
|
|
06-Apr-2018 |
07:24:03 |
176 |
1509.00 |
XLON |
495850 |
|
|
06-Apr-2018 |
07:22:06 |
645 |
1508.50 |
XLON |
492098 |
|
|
06-Apr-2018 |
07:20:47 |
656 |
1510.00 |
XLON |
490033 |
|
|
06-Apr-2018 |
07:18:33 |
188 |
1510.00 |
XLON |
486728 |
|
|
06-Apr-2018 |
07:18:33 |
398 |
1510.00 |
XLON |
486726 |
|
|
06-Apr-2018 |
07:17:13 |
719 |
1510.00 |
XLON |
484925 |
|
|
06-Apr-2018 |
07:17:00 |
694 |
1510.50 |
XLON |
484673 |
|
|
06-Apr-2018 |
07:14:32 |
710 |
1511.00 |
XLON |
480936 |
|
|
06-Apr-2018 |
07:14:28 |
663 |
1511.50 |
XLON |
480821 |
|
|
06-Apr-2018 |
07:09:10 |
669 |
1511.00 |
XLON |
473001 |
|
|
06-Apr-2018 |
07:07:58 |
589 |
1511.50 |
XLON |
471555 |
|
|
06-Apr-2018 |
07:06:25 |
431 |
1512.00 |
XLON |
469418 |
|
|
06-Apr-2018 |
07:06:25 |
712 |
1513.00 |
XLON |
469414 |
|
|
06-Apr-2018 |
07:04:03 |
718 |
1514.00 |
XLON |
464985 |
|
|
06-Apr-2018 |
07:02:12 |
595 |
1514.50 |
XLON |
462070 |
|
|
06-Apr-2018 |
07:02:03 |
637 |
1518.00 |
XLON |
461751 |
|
|
06-Apr-2018 |
07:02:03 |
681 |
1518.00 |
XLON |
461749 |
|
|
06-Apr-2018 |
07:01:27 |
599 |
1518.50 |
XLON |
460655 |
|
|
06-Apr-2018 |
07:01:20 |
462 |
1519.00 |
XLON |
460438 |
|
|
06-Apr-2018 |
07:01:20 |
200 |
1519.00 |
XLON |
460436 |
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: |
6 April 2018 |
|
Number of ordinary shares purchased: |
179,269 |
|
Volume weighted average price paid per share (€): |
17.1863 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
06-Apr-2018 |
15:27:56 |
365 |
17.26 |
XAMS |
1116421 |
|
|
06-Apr-2018 |
15:27:56 |
157 |
17.26 |
XAMS |
1116417 |
|
|
06-Apr-2018 |
15:27:56 |
400 |
17.26 |
XAMS |
1116419 |
|
|
06-Apr-2018 |
15:27:51 |
44 |
17.255 |
XAMS |
1116221 |
|
|
06-Apr-2018 |
15:27:51 |
350 |
17.255 |
XAMS |
1116219 |
|
|
06-Apr-2018 |
15:27:51 |
119 |
17.255 |
XAMS |
1116217 |
|
|
06-Apr-2018 |
15:27:51 |
105 |
17.255 |
XAMS |
1116215 |
|
|
06-Apr-2018 |
15:27:51 |
500 |
17.255 |
XAMS |
1116213 |
|
|
06-Apr-2018 |
15:27:51 |
120 |
17.255 |
XAMS |
1116211 |
|
|
06-Apr-2018 |
15:27:51 |
96 |
17.255 |
XAMS |
1116203 |
|
|
06-Apr-2018 |
15:27:51 |
96 |
17.255 |
XAMS |
1116201 |
|
|
06-Apr-2018 |
15:27:51 |
96 |
17.255 |
XAMS |
1116205 |
|
|
06-Apr-2018 |
15:27:51 |
500 |
17.255 |
XAMS |
1116207 |
|
|
06-Apr-2018 |
15:27:00 |
166 |
17.255 |
XAMS |
1114055 |
|
|
06-Apr-2018 |
15:27:00 |
94 |
17.255 |
XAMS |
1114053 |
|
|
06-Apr-2018 |
15:27:00 |
167 |
17.255 |
XAMS |
1114051 |
|
|
06-Apr-2018 |
15:26:24 |
87 |
17.255 |
XAMS |
1112778 |
|
|
06-Apr-2018 |
15:26:24 |
187 |
17.255 |
XAMS |
1112776 |
|
|
06-Apr-2018 |
15:26:24 |
187 |
17.255 |
XAMS |
1112774 |
|
|
06-Apr-2018 |
15:24:57 |
456 |
17.245 |
XAMS |
1109520 |
|
|
06-Apr-2018 |
15:24:50 |
181 |
17.245 |
XAMS |
1109282 |
|
|
06-Apr-2018 |
15:24:15 |
596 |
17.245 |
XAMS |
1107470 |
|
|
06-Apr-2018 |
15:22:59 |
447 |
17.245 |
XAMS |
1103473 |
|
|
06-Apr-2018 |
15:22:59 |
182 |
17.245 |
XAMS |
1103471 |
|
|
06-Apr-2018 |
15:22:18 |
280 |
17.255 |
XAMS |
1101259 |
|
|
06-Apr-2018 |
15:22:18 |
256 |
17.255 |
XAMS |
1101261 |
|
|
06-Apr-2018 |
15:22:18 |
181 |
17.255 |
XAMS |
1101210 |
|
|
06-Apr-2018 |
15:22:18 |
400 |
17.255 |
XAMS |
1101208 |
|
|
06-Apr-2018 |
15:21:40 |
821 |
17.255 |
XAMS |
1099540 |
|
|
06-Apr-2018 |
15:21:19 |
555 |
17.26 |
XAMS |
1098655 |
|
|
06-Apr-2018 |
15:21:19 |
348 |
17.26 |
XAMS |
1098653 |
|
|
06-Apr-2018 |
15:21:19 |
335 |
17.26 |
XAMS |
1098651 |
|
|
06-Apr-2018 |
15:21:06 |
400 |
17.265 |
XAMS |
1098051 |
|
|
06-Apr-2018 |
15:20:37 |
596 |
17.265 |
XAMS |
1096217 |
|
|
06-Apr-2018 |
15:17:55 |
742 |
17.265 |
XAMS |
1088644 |
|
|
06-Apr-2018 |
15:15:32 |
153 |
17.26 |
XAMS |
1080295 |
|
|
06-Apr-2018 |
15:15:05 |
292 |
17.26 |
XAMS |
1079360 |
|
|
06-Apr-2018 |
15:14:59 |
359 |
17.26 |
XAMS |
1078822 |
|
|
06-Apr-2018 |
15:14:54 |
640 |
17.265 |
XAMS |
1078505 |
|
|
06-Apr-2018 |
15:14:00 |
652 |
17.26 |
XAMS |
1076360 |
|
|
06-Apr-2018 |
15:12:49 |
757 |
17.265 |
XAMS |
1073520 |
|
|
06-Apr-2018 |
15:12:49 |
637 |
17.265 |
XAMS |
1073518 |
|
|
06-Apr-2018 |
15:12:49 |
102 |
17.265 |
XAMS |
1073516 |
|
|
06-Apr-2018 |
15:10:12 |
558 |
17.26 |
XAMS |
1067224 |
|
|
06-Apr-2018 |
15:10:12 |
737 |
17.26 |
XAMS |
1067222 |
|
|
06-Apr-2018 |
15:06:39 |
581 |
17.25 |
XAMS |
1059446 |
|
|
06-Apr-2018 |
15:06:36 |
42 |
17.25 |
XAMS |
1059359 |
|
|
06-Apr-2018 |
15:06:36 |
533 |
17.25 |
XAMS |
1059357 |
|
|
06-Apr-2018 |
15:05:23 |
594 |
17.25 |
XAMS |
1056810 |
|
|
06-Apr-2018 |
15:04:45 |
188 |
17.25 |
XAMS |
1054993 |
|
|
06-Apr-2018 |
15:04:45 |
400 |
17.25 |
XAMS |
1054991 |
|
|
06-Apr-2018 |
15:02:20 |
531 |
17.245 |
XAMS |
1049116 |
|
|
06-Apr-2018 |
15:02:20 |
37 |
17.245 |
XAMS |
1049112 |
|
|
06-Apr-2018 |
15:02:19 |
621 |
17.245 |
XAMS |
1049099 |
|
|
06-Apr-2018 |
15:00:42 |
540 |
17.255 |
XAMS |
1045236 |
|
|
06-Apr-2018 |
15:00:12 |
614 |
17.255 |
XAMS |
1043121 |
|
|
06-Apr-2018 |
15:00:02 |
309 |
17.26 |
XAMS |
1041860 |
|
|
06-Apr-2018 |
15:00:02 |
344 |
17.26 |
XAMS |
1041858 |
|
|
06-Apr-2018 |
14:58:32 |
839 |
17.26 |
XAMS |
1037778 |
|
|
06-Apr-2018 |
14:57:23 |
925 |
17.26 |
XAMS |
1035941 |
|
|
06-Apr-2018 |
14:54:22 |
632 |
17.245 |
XAMS |
1030263 |
|
|
06-Apr-2018 |
14:52:35 |
590 |
17.245 |
XAMS |
1027465 |
|
|
06-Apr-2018 |
14:52:13 |
684 |
17.245 |
XAMS |
1026899 |
|
|
06-Apr-2018 |
14:50:59 |
570 |
17.24 |
XAMS |
1024569 |
|
|
06-Apr-2018 |
14:50:10 |
270 |
17.245 |
XAMS |
1022965 |
|
|
06-Apr-2018 |
14:50:09 |
651 |
17.245 |
XAMS |
1022946 |
|
|
06-Apr-2018 |
14:47:57 |
590 |
17.245 |
XAMS |
1018792 |
|
|
06-Apr-2018 |
14:46:45 |
680 |
17.245 |
XAMS |
1016112 |
|
|
06-Apr-2018 |
14:46:36 |
530 |
17.25 |
XAMS |
1015841 |
|
|
06-Apr-2018 |
14:45:27 |
380 |
17.25 |
XAMS |
1013841 |
|
|
06-Apr-2018 |
14:44:45 |
276 |
17.25 |
XAMS |
1012682 |
|
|
06-Apr-2018 |
14:41:52 |
616 |
17.24 |
XAMS |
1007770 |
|
|
06-Apr-2018 |
14:40:24 |
591 |
17.25 |
XAMS |
1004911 |
|
|
06-Apr-2018 |
14:39:48 |
534 |
17.25 |
XAMS |
1003763 |
|
|
06-Apr-2018 |
14:39:21 |
721 |
17.255 |
XAMS |
1003125 |
|
|
06-Apr-2018 |
14:39:14 |
987 |
17.26 |
XAMS |
1002835 |
|
|
06-Apr-2018 |
14:35:39 |
162 |
17.245 |
XAMS |
996476 |
|
|
06-Apr-2018 |
14:35:39 |
400 |
17.245 |
XAMS |
996474 |
|
|
06-Apr-2018 |
14:34:51 |
651 |
17.245 |
XAMS |
994830 |
|
|
06-Apr-2018 |
14:33:00 |
369 |
17.255 |
XAMS |
991733 |
|
|
06-Apr-2018 |
14:33:00 |
178 |
17.255 |
XAMS |
991731 |
|
|
06-Apr-2018 |
14:31:51 |
618 |
17.26 |
XAMS |
989848 |
|
|
06-Apr-2018 |
14:31:51 |
216 |
17.26 |
XAMS |
989837 |
|
|
06-Apr-2018 |
14:31:51 |
400 |
17.26 |
XAMS |
989835 |
|
|
06-Apr-2018 |
14:29:25 |
534 |
17.26 |
XAMS |
985495 |
|
|
06-Apr-2018 |
14:29:20 |
735 |
17.265 |
XAMS |
985275 |
|
|
06-Apr-2018 |
14:28:36 |
681 |
17.265 |
XAMS |
984122 |
|
|
06-Apr-2018 |
14:26:38 |
563 |
17.25 |
XAMS |
980680 |
|
|
06-Apr-2018 |
14:24:47 |
565 |
17.25 |
XAMS |
977042 |
|
|
06-Apr-2018 |
14:24:04 |
449 |
17.25 |
XAMS |
975992 |
|
|
06-Apr-2018 |
14:24:04 |
253 |
17.25 |
XAMS |
975994 |
|
|
06-Apr-2018 |
14:23:19 |
911 |
17.255 |
XAMS |
974886 |
|
|
06-Apr-2018 |
14:22:38 |
587 |
17.26 |
XAMS |
973709 |
|
|
06-Apr-2018 |
14:22:38 |
1396 |
17.26 |
XAMS |
973707 |
|
|
06-Apr-2018 |
14:15:29 |
605 |
17.23 |
XAMS |
960425 |
|
|
06-Apr-2018 |
14:13:40 |
122 |
17.23 |
XAMS |
957695 |
|
|
06-Apr-2018 |
14:13:40 |
151 |
17.23 |
XAMS |
957693 |
|
|
06-Apr-2018 |
14:13:40 |
382 |
17.23 |
XAMS |
957691 |
|
|
06-Apr-2018 |
14:13:32 |
591 |
17.235 |
XAMS |
957464 |
|
|
06-Apr-2018 |
14:13:15 |
45 |
17.235 |
XAMS |
957113 |
|
|
06-Apr-2018 |
14:11:38 |
606 |
17.235 |
XAMS |
953964 |
|
|
06-Apr-2018 |
14:11:18 |
614 |
17.24 |
XAMS |
953485 |
|
|
06-Apr-2018 |
14:09:15 |
393 |
17.245 |
XAMS |
950448 |
|
|
06-Apr-2018 |
14:09:15 |
345 |
17.245 |
XAMS |
950446 |
|
|
06-Apr-2018 |
14:08:32 |
648 |
17.25 |
XAMS |
949351 |
|
|
06-Apr-2018 |
14:07:14 |
606 |
17.255 |
XAMS |
947239 |
|
|
06-Apr-2018 |
14:04:39 |
547 |
17.235 |
XAMS |
942943 |
|
|
06-Apr-2018 |
14:04:39 |
65 |
17.235 |
XAMS |
942941 |
|
|
06-Apr-2018 |
14:02:34 |
128 |
17.23 |
XAMS |
939517 |
|
|
06-Apr-2018 |
14:02:34 |
415 |
17.23 |
XAMS |
939515 |
|
|
06-Apr-2018 |
14:02:26 |
229 |
17.23 |
XAMS |
939341 |
|
|
06-Apr-2018 |
14:02:26 |
388 |
17.23 |
XAMS |
939339 |
|
|
06-Apr-2018 |
14:02:06 |
217 |
17.235 |
XAMS |
938766 |
|
|
06-Apr-2018 |
14:02:06 |
429 |
17.235 |
XAMS |
938764 |
|
|
06-Apr-2018 |
14:00:44 |
558 |
17.225 |
XAMS |
936387 |
|
|
06-Apr-2018 |
13:59:46 |
607 |
17.225 |
XAMS |
933547 |
|
|
06-Apr-2018 |
13:58:42 |
400 |
17.225 |
XAMS |
930932 |
|
|
06-Apr-2018 |
13:58:42 |
249 |
17.225 |
XAMS |
930934 |
|
|
06-Apr-2018 |
13:56:29 |
608 |
17.22 |
XAMS |
924647 |
|
|
06-Apr-2018 |
13:56:19 |
339 |
17.225 |
XAMS |
924314 |
|
|
06-Apr-2018 |
13:56:19 |
223 |
17.225 |
XAMS |
924312 |
|
|
06-Apr-2018 |
13:55:56 |
100 |
17.225 |
XAMS |
923259 |
|
|
06-Apr-2018 |
13:55:17 |
621 |
17.23 |
XAMS |
922164 |
|
|
06-Apr-2018 |
13:54:33 |
721 |
17.235 |
XAMS |
920849 |
|
|
06-Apr-2018 |
13:52:14 |
200 |
17.225 |
XAMS |
916713 |
|
|
06-Apr-2018 |
13:52:14 |
653 |
17.225 |
XAMS |
916711 |
|
|
06-Apr-2018 |
13:52:14 |
568 |
17.225 |
XAMS |
916709 |
|
|
06-Apr-2018 |
13:49:41 |
274 |
17.205 |
XAMS |
910314 |
|
|
06-Apr-2018 |
13:49:41 |
351 |
17.205 |
XAMS |
910312 |
|
|
06-Apr-2018 |
13:47:03 |
138 |
17.19 |
XAMS |
905744 |
|
|
06-Apr-2018 |
13:47:03 |
424 |
17.19 |
XAMS |
905746 |
|
|
06-Apr-2018 |
13:46:13 |
46 |
17.195 |
XAMS |
904399 |
|
|
06-Apr-2018 |
13:46:13 |
579 |
17.195 |
XAMS |
904397 |
|
|
06-Apr-2018 |
13:45:11 |
532 |
17.205 |
XAMS |
903289 |
|
|
06-Apr-2018 |
13:45:06 |
167 |
17.205 |
XAMS |
903113 |
|
|
06-Apr-2018 |
13:44:17 |
407 |
17.205 |
XAMS |
901657 |
|
|
06-Apr-2018 |
13:43:40 |
357 |
17.21 |
XAMS |
900972 |
|
|
06-Apr-2018 |
13:43:40 |
224 |
17.21 |
XAMS |
900970 |
|
|
06-Apr-2018 |
13:42:05 |
233 |
17.215 |
XAMS |
898793 |
|
|
06-Apr-2018 |
13:42:05 |
299 |
17.215 |
XAMS |
898791 |
|
|
06-Apr-2018 |
13:40:46 |
654 |
17.22 |
XAMS |
896815 |
|
|
06-Apr-2018 |
13:40:10 |
582 |
17.225 |
XAMS |
895893 |
|
|
06-Apr-2018 |
13:40:10 |
863 |
17.225 |
XAMS |
895867 |
|
|
06-Apr-2018 |
13:40:10 |
600 |
17.23 |
XAMS |
895846 |
|
|
06-Apr-2018 |
13:40:10 |
353 |
17.23 |
XAMS |
895844 |
|
|
06-Apr-2018 |
13:37:06 |
25 |
17.215 |
XAMS |
890802 |
|
|
06-Apr-2018 |
13:37:06 |
239 |
17.215 |
XAMS |
890800 |
|
|
06-Apr-2018 |
13:37:06 |
500 |
17.215 |
XAMS |
890798 |
|
|
06-Apr-2018 |
13:37:06 |
578 |
17.215 |
XAMS |
890794 |
|
|
06-Apr-2018 |
13:37:06 |
654 |
17.215 |
XAMS |
890792 |
|
|
06-Apr-2018 |
13:34:54 |
634 |
17.19 |
XAMS |
886848 |
|
|
06-Apr-2018 |
13:34:19 |
654 |
17.19 |
XAMS |
885989 |
|
|
06-Apr-2018 |
13:34:19 |
978 |
17.19 |
XAMS |
885987 |
|
|
06-Apr-2018 |
13:32:10 |
616 |
17.18 |
XAMS |
882252 |
|
|
06-Apr-2018 |
13:30:00 |
400 |
17.175 |
XAMS |
876262 |
|
|
06-Apr-2018 |
13:30:00 |
250 |
17.175 |
XAMS |
876266 |
|
|
06-Apr-2018 |
13:30:00 |
603 |
17.175 |
XAMS |
876231 |
|
|
06-Apr-2018 |
13:28:22 |
555 |
17.175 |
XAMS |
874422 |
|
|
06-Apr-2018 |
13:27:19 |
653 |
17.175 |
XAMS |
873096 |
|
|
06-Apr-2018 |
13:25:06 |
598 |
17.175 |
XAMS |
870604 |
|
|
06-Apr-2018 |
13:24:46 |
162 |
17.18 |
XAMS |
870084 |
|
|
06-Apr-2018 |
13:24:46 |
504 |
17.18 |
XAMS |
870082 |
|
|
06-Apr-2018 |
13:22:07 |
659 |
17.175 |
XAMS |
867475 |
|
|
06-Apr-2018 |
13:20:50 |
661 |
17.175 |
XAMS |
866466 |
|
|
06-Apr-2018 |
13:15:41 |
256 |
17.16 |
XAMS |
861486 |
|
|
06-Apr-2018 |
13:15:41 |
400 |
17.16 |
XAMS |
861484 |
|
|
06-Apr-2018 |
13:13:12 |
100 |
17.16 |
XAMS |
858824 |
|
|
06-Apr-2018 |
13:13:12 |
492 |
17.16 |
XAMS |
858822 |
|
|
06-Apr-2018 |
13:10:53 |
541 |
17.16 |
XAMS |
856297 |
|
|
06-Apr-2018 |
13:09:00 |
239 |
17.16 |
XAMS |
854547 |
|
|
06-Apr-2018 |
13:09:00 |
326 |
17.16 |
XAMS |
854545 |
|
|
06-Apr-2018 |
13:08:44 |
653 |
17.165 |
XAMS |
854297 |
|
|
06-Apr-2018 |
13:05:33 |
553 |
17.165 |
XAMS |
851553 |
|
|
06-Apr-2018 |
13:04:26 |
533 |
17.17 |
XAMS |
850425 |
|
|
06-Apr-2018 |
13:02:01 |
573 |
17.17 |
XAMS |
848127 |
|
|
06-Apr-2018 |
12:58:48 |
546 |
17.17 |
XAMS |
844831 |
|
|
06-Apr-2018 |
12:56:56 |
125 |
17.18 |
XAMS |
842861 |
|
|
06-Apr-2018 |
12:56:56 |
496 |
17.18 |
XAMS |
842859 |
|
|
06-Apr-2018 |
12:53:35 |
540 |
17.18 |
XAMS |
840168 |
|
|
06-Apr-2018 |
12:51:20 |
427 |
17.195 |
XAMS |
837732 |
|
|
06-Apr-2018 |
12:51:20 |
176 |
17.195 |
XAMS |
837730 |
|
|
06-Apr-2018 |
12:50:18 |
535 |
17.195 |
XAMS |
836786 |
|
|
06-Apr-2018 |
12:46:09 |
329 |
17.175 |
XAMS |
832936 |
|
|
06-Apr-2018 |
12:46:05 |
260 |
17.175 |
XAMS |
832784 |
|
|
06-Apr-2018 |
12:44:02 |
210 |
17.185 |
XAMS |
830792 |
|
|
06-Apr-2018 |
12:44:02 |
439 |
17.185 |
XAMS |
830790 |
|
|
06-Apr-2018 |
12:43:44 |
157 |
17.19 |
XAMS |
830583 |
|
|
06-Apr-2018 |
12:43:44 |
400 |
17.19 |
XAMS |
830581 |
|
|
06-Apr-2018 |
12:42:55 |
578 |
17.195 |
XAMS |
829711 |
|
|
06-Apr-2018 |
12:38:56 |
69 |
17.17 |
XAMS |
825666 |
|
|
06-Apr-2018 |
12:38:56 |
500 |
17.17 |
XAMS |
825664 |
|
|
06-Apr-2018 |
12:37:51 |
583 |
17.165 |
XAMS |
824299 |
|
|
06-Apr-2018 |
12:35:50 |
649 |
17.145 |
XAMS |
821223 |
|
|
06-Apr-2018 |
12:35:47 |
595 |
17.15 |
XAMS |
821170 |
|
|
06-Apr-2018 |
12:33:14 |
400 |
17.165 |
XAMS |
817213 |
|
|
06-Apr-2018 |
12:33:14 |
238 |
17.165 |
XAMS |
817215 |
|
|
06-Apr-2018 |
12:33:03 |
556 |
17.17 |
XAMS |
816876 |
|
|
06-Apr-2018 |
12:32:30 |
551 |
17.175 |
XAMS |
816225 |
|
|
06-Apr-2018 |
12:32:02 |
178 |
17.175 |
XAMS |
815562 |
|
|
06-Apr-2018 |
12:32:02 |
356 |
17.175 |
XAMS |
815560 |
|
|
06-Apr-2018 |
12:29:51 |
618 |
17.155 |
XAMS |
810698 |
|
|
06-Apr-2018 |
12:29:40 |
96 |
17.16 |
XAMS |
810496 |
|
|
06-Apr-2018 |
12:29:40 |
399 |
17.16 |
XAMS |
810494 |
|
|
06-Apr-2018 |
12:29:40 |
49 |
17.16 |
XAMS |
810492 |
|
|
06-Apr-2018 |
12:25:58 |
609 |
17.155 |
XAMS |
806759 |
|
|
06-Apr-2018 |
12:25:17 |
586 |
17.165 |
XAMS |
806009 |
|
|
06-Apr-2018 |
12:23:09 |
567 |
17.17 |
XAMS |
804190 |
|
|
06-Apr-2018 |
12:22:57 |
561 |
17.175 |
XAMS |
803992 |
|
|
06-Apr-2018 |
12:17:43 |
631 |
17.175 |
XAMS |
798822 |
|
|
06-Apr-2018 |
12:14:47 |
533 |
17.175 |
XAMS |
796265 |
|
|
06-Apr-2018 |
12:12:59 |
39 |
17.165 |
XAMS |
794824 |
|
|
06-Apr-2018 |
12:12:59 |
517 |
17.165 |
XAMS |
794822 |
|
|
06-Apr-2018 |
12:11:11 |
367 |
17.165 |
XAMS |
793396 |
|
|
06-Apr-2018 |
12:11:11 |
193 |
17.165 |
XAMS |
793394 |
|
|
06-Apr-2018 |
12:10:08 |
146 |
17.165 |
XAMS |
792735 |
|
|
06-Apr-2018 |
12:10:08 |
400 |
17.165 |
XAMS |
792733 |
|
|
06-Apr-2018 |
12:10:08 |
69 |
17.165 |
XAMS |
792731 |
|
|
06-Apr-2018 |
12:07:38 |
603 |
17.165 |
XAMS |
790352 |
|
|
06-Apr-2018 |
12:05:30 |
638 |
17.16 |
XAMS |
788490 |
|
|
06-Apr-2018 |
12:01:52 |
555 |
17.16 |
XAMS |
785778 |
|
|
06-Apr-2018 |
12:01:52 |
35 |
17.16 |
XAMS |
785776 |
|
|
06-Apr-2018 |
12:01:52 |
620 |
17.16 |
XAMS |
785774 |
|
|
06-Apr-2018 |
11:54:46 |
560 |
17.15 |
XAMS |
780414 |
|
|
06-Apr-2018 |
11:52:29 |
581 |
17.155 |
XAMS |
778404 |
|
|
06-Apr-2018 |
11:51:55 |
212 |
17.155 |
XAMS |
777903 |
|
|
06-Apr-2018 |
11:51:55 |
330 |
17.155 |
XAMS |
777901 |
|
|
06-Apr-2018 |
11:45:48 |
637 |
17.155 |
XAMS |
773447 |
|
|
06-Apr-2018 |
11:43:46 |
540 |
17.16 |
XAMS |
771910 |
|
|
06-Apr-2018 |
11:42:59 |
611 |
17.165 |
XAMS |
771472 |
|
|
06-Apr-2018 |
11:39:56 |
217 |
17.16 |
XAMS |
769395 |
|
|
06-Apr-2018 |
11:39:56 |
27 |
17.16 |
XAMS |
769393 |
|
|
06-Apr-2018 |
11:39:54 |
326 |
17.16 |
XAMS |
769378 |
|
|
06-Apr-2018 |
11:35:11 |
615 |
17.155 |
XAMS |
765216 |
|
|
06-Apr-2018 |
11:31:30 |
594 |
17.155 |
XAMS |
762704 |
|
|
06-Apr-2018 |
11:28:13 |
270 |
17.155 |
XAMS |
760170 |
|
|
06-Apr-2018 |
11:28:13 |
382 |
17.155 |
XAMS |
760164 |
|
|
06-Apr-2018 |
11:25:22 |
272 |
17.16 |
XAMS |
758346 |
|
|
06-Apr-2018 |
11:25:22 |
267 |
17.16 |
XAMS |
758344 |
|
|
06-Apr-2018 |
11:24:37 |
69 |
17.165 |
XAMS |
757867 |
|
|
06-Apr-2018 |
11:24:37 |
538 |
17.165 |
XAMS |
757865 |
|
|
06-Apr-2018 |
11:19:46 |
231 |
17.155 |
XAMS |
754635 |
|
|
06-Apr-2018 |
11:19:46 |
372 |
17.155 |
XAMS |
754633 |
|
|
06-Apr-2018 |
11:16:48 |
217 |
17.16 |
XAMS |
752561 |
|
|
06-Apr-2018 |
11:16:48 |
400 |
17.16 |
XAMS |
752559 |
|
|
06-Apr-2018 |
11:15:08 |
630 |
17.16 |
XAMS |
751442 |
|
|
06-Apr-2018 |
11:11:14 |
565 |
17.15 |
XAMS |
748768 |
|
|
06-Apr-2018 |
11:07:27 |
647 |
17.145 |
XAMS |
745469 |
|
|
06-Apr-2018 |
11:06:53 |
617 |
17.16 |
XAMS |
744608 |
|
|
06-Apr-2018 |
11:02:40 |
622 |
17.145 |
XAMS |
740864 |
|
|
06-Apr-2018 |
11:02:29 |
540 |
17.145 |
XAMS |
740686 |
|
|
06-Apr-2018 |
11:00:33 |
580 |
17.165 |
XAMS |
738412 |
|
|
06-Apr-2018 |
11:00:33 |
31 |
17.165 |
XAMS |
738410 |
|
|
06-Apr-2018 |
10:59:42 |
614 |
17.175 |
XAMS |
737758 |
|
|
06-Apr-2018 |
10:59:40 |
555 |
17.18 |
XAMS |
737737 |
|
|
06-Apr-2018 |
10:58:35 |
468 |
17.18 |
XAMS |
736748 |
|
|
06-Apr-2018 |
10:58:35 |
210 |
17.18 |
XAMS |
736745 |
|
|
06-Apr-2018 |
10:57:27 |
151 |
17.175 |
XAMS |
736008 |
|
|
06-Apr-2018 |
10:53:00 |
562 |
17.175 |
XAMS |
732568 |
|
|
06-Apr-2018 |
10:52:02 |
601 |
17.18 |
XAMS |
731917 |
|
|
06-Apr-2018 |
10:47:29 |
572 |
17.18 |
XAMS |
728698 |
|
|
06-Apr-2018 |
10:45:53 |
230 |
17.18 |
XAMS |
727434 |
|
|
06-Apr-2018 |
10:45:53 |
388 |
17.18 |
XAMS |
727432 |
|
|
06-Apr-2018 |
10:40:08 |
561 |
17.165 |
XAMS |
723850 |
|
|
06-Apr-2018 |
10:38:34 |
618 |
17.17 |
XAMS |
722578 |
|
|
06-Apr-2018 |
10:38:29 |
462 |
17.175 |
XAMS |
722481 |
|
|
06-Apr-2018 |
10:38:23 |
100 |
17.175 |
XAMS |
722436 |
|
|
06-Apr-2018 |
10:35:12 |
647 |
17.175 |
XAMS |
720591 |
|
|
06-Apr-2018 |
10:29:21 |
559 |
17.165 |
XAMS |
716212 |
|
|
06-Apr-2018 |
10:29:20 |
627 |
17.17 |
XAMS |
716178 |
|
|
06-Apr-2018 |
10:28:17 |
651 |
17.175 |
XAMS |
715486 |
|
|
06-Apr-2018 |
10:22:36 |
616 |
17.17 |
XAMS |
711834 |
|
|
06-Apr-2018 |
10:17:49 |
631 |
17.165 |
XAMS |
708613 |
|
|
06-Apr-2018 |
10:14:20 |
526 |
17.155 |
XAMS |
705997 |
|
|
06-Apr-2018 |
10:14:20 |
51 |
17.155 |
XAMS |
705995 |
|
|
06-Apr-2018 |
10:12:18 |
580 |
17.16 |
XAMS |
704270 |
|
|
06-Apr-2018 |
10:11:10 |
591 |
17.175 |
XAMS |
703444 |
|
|
06-Apr-2018 |
10:09:40 |
44 |
17.185 |
XAMS |
702363 |
|
|
06-Apr-2018 |
10:09:40 |
173 |
17.185 |
XAMS |
702349 |
|
|
06-Apr-2018 |
10:09:40 |
400 |
17.185 |
XAMS |
702347 |
|
|
06-Apr-2018 |
10:09:40 |
697 |
17.185 |
XAMS |
702342 |
|
|
06-Apr-2018 |
10:06:08 |
251 |
17.18 |
XAMS |
699663 |
|
|
06-Apr-2018 |
10:06:08 |
400 |
17.18 |
XAMS |
699661 |
|
|
06-Apr-2018 |
10:05:11 |
714 |
17.175 |
XAMS |
699123 |
|
|
06-Apr-2018 |
10:01:44 |
586 |
17.155 |
XAMS |
696378 |
|
|
06-Apr-2018 |
09:59:50 |
741 |
17.145 |
XAMS |
694054 |
|
|
06-Apr-2018 |
09:59:20 |
953 |
17.15 |
XAMS |
693205 |
|
|
06-Apr-2018 |
09:57:57 |
382 |
17.145 |
XAMS |
691386 |
|
|
06-Apr-2018 |
09:57:57 |
967 |
17.145 |
XAMS |
691382 |
|
|
06-Apr-2018 |
09:57:57 |
187 |
17.145 |
XAMS |
691384 |
|
|
06-Apr-2018 |
09:48:52 |
72 |
17.125 |
XAMS |
679905 |
|
|
06-Apr-2018 |
09:48:52 |
553 |
17.125 |
XAMS |
679903 |
|
|
06-Apr-2018 |
09:47:38 |
400 |
17.125 |
XAMS |
678264 |
|
|
06-Apr-2018 |
09:47:38 |
132 |
17.125 |
XAMS |
678258 |
|
|
06-Apr-2018 |
09:47:36 |
861 |
17.13 |
XAMS |
677843 |
|
|
06-Apr-2018 |
09:46:48 |
583 |
17.135 |
XAMS |
676924 |
|
|
06-Apr-2018 |
09:46:48 |
517 |
17.135 |
XAMS |
676922 |
|
|
06-Apr-2018 |
09:46:48 |
322 |
17.135 |
XAMS |
676920 |
|
|
06-Apr-2018 |
09:36:51 |
620 |
17.13 |
XAMS |
667367 |
|
|
06-Apr-2018 |
09:34:36 |
400 |
17.125 |
XAMS |
664771 |
|
|
06-Apr-2018 |
09:34:36 |
201 |
17.125 |
XAMS |
664773 |
|
|
06-Apr-2018 |
09:33:00 |
43 |
17.13 |
XAMS |
663421 |
|
|
06-Apr-2018 |
09:33:00 |
615 |
17.13 |
XAMS |
663419 |
|
|
06-Apr-2018 |
09:33:00 |
564 |
17.13 |
XAMS |
663417 |
|
|
06-Apr-2018 |
09:31:17 |
631 |
17.13 |
XAMS |
661202 |
|
|
06-Apr-2018 |
09:23:53 |
179 |
17.135 |
XAMS |
654377 |
|
|
06-Apr-2018 |
09:23:53 |
400 |
17.135 |
XAMS |
654375 |
|
|
06-Apr-2018 |
09:23:07 |
645 |
17.135 |
XAMS |
653495 |
|
|
06-Apr-2018 |
09:20:47 |
311 |
17.13 |
XAMS |
650520 |
|
|
06-Apr-2018 |
09:20:47 |
460 |
17.13 |
XAMS |
650518 |
|
|
06-Apr-2018 |
09:19:22 |
820 |
17.125 |
XAMS |
649178 |
|
|
06-Apr-2018 |
09:17:33 |
724 |
17.125 |
XAMS |
647392 |
|
|
06-Apr-2018 |
09:17:33 |
637 |
17.125 |
XAMS |
647394 |
|
|
06-Apr-2018 |
09:08:45 |
637 |
17.125 |
XAMS |
638794 |
|
|
06-Apr-2018 |
09:06:00 |
628 |
17.12 |
XAMS |
636313 |
|
|
06-Apr-2018 |
09:01:55 |
257 |
17.13 |
XAMS |
629257 |
|
|
06-Apr-2018 |
09:01:55 |
400 |
17.13 |
XAMS |
629255 |
|
|
06-Apr-2018 |
08:59:35 |
590 |
17.135 |
XAMS |
626598 |
|
|
06-Apr-2018 |
08:59:22 |
550 |
17.14 |
XAMS |
626341 |
|
|
06-Apr-2018 |
08:55:26 |
106 |
17.13 |
XAMS |
621973 |
|
|
06-Apr-2018 |
08:55:26 |
533 |
17.13 |
XAMS |
621971 |
|
|
06-Apr-2018 |
08:55:26 |
317 |
17.13 |
XAMS |
621965 |
|
|
06-Apr-2018 |
08:55:26 |
500 |
17.13 |
XAMS |
621963 |
|
|
06-Apr-2018 |
08:55:26 |
1090 |
17.13 |
XAMS |
621959 |
|
|
06-Apr-2018 |
08:54:36 |
2560 |
17.135 |
XAMS |
620893 |
|
|
06-Apr-2018 |
08:53:49 |
611 |
17.14 |
XAMS |
620130 |
|
|
06-Apr-2018 |
08:34:54 |
244 |
17.105 |
XAMS |
600099 |
|
|
06-Apr-2018 |
08:34:54 |
400 |
17.105 |
XAMS |
600097 |
|
|
06-Apr-2018 |
08:34:54 |
14 |
17.105 |
XAMS |
600095 |
|
|
06-Apr-2018 |
08:34:54 |
234 |
17.105 |
XAMS |
600093 |
|
|
06-Apr-2018 |
08:34:54 |
332 |
17.105 |
XAMS |
600091 |
|
|
06-Apr-2018 |
08:34:54 |
23 |
17.105 |
XAMS |
600089 |
|
|
06-Apr-2018 |
08:34:43 |
686 |
17.11 |
XAMS |
599851 |
|
|
06-Apr-2018 |
08:33:42 |
165 |
17.11 |
XAMS |
598804 |
|
|
06-Apr-2018 |
08:33:42 |
531 |
17.11 |
XAMS |
598802 |
|
|
06-Apr-2018 |
08:32:10 |
810 |
17.115 |
XAMS |
597406 |
|
|
06-Apr-2018 |
08:30:13 |
365 |
17.125 |
XAMS |
595144 |
|
|
06-Apr-2018 |
08:30:13 |
419 |
17.125 |
XAMS |
595146 |
|
|
06-Apr-2018 |
08:30:13 |
256 |
17.125 |
XAMS |
595148 |
|
|
06-Apr-2018 |
08:24:59 |
579 |
17.095 |
XAMS |
589728 |
|
|
06-Apr-2018 |
08:23:19 |
293 |
17.095 |
XAMS |
588143 |
|
|
06-Apr-2018 |
08:23:19 |
318 |
17.095 |
XAMS |
588141 |
|
|
06-Apr-2018 |
08:22:07 |
601 |
17.105 |
XAMS |
587029 |
|
|
06-Apr-2018 |
08:18:59 |
613 |
17.105 |
XAMS |
583467 |
|
|
06-Apr-2018 |
08:18:34 |
559 |
17.11 |
XAMS |
583047 |
|
|
06-Apr-2018 |
08:17:43 |
525 |
17.115 |
XAMS |
582354 |
|
|
06-Apr-2018 |
08:17:43 |
17 |
17.115 |
XAMS |
582352 |
|
|
06-Apr-2018 |
08:17:06 |
570 |
17.115 |
XAMS |
581804 |
|
|
06-Apr-2018 |
08:14:39 |
423 |
17.11 |
XAMS |
579080 |
|
|
06-Apr-2018 |
08:14:39 |
191 |
17.11 |
XAMS |
579078 |
|
|
06-Apr-2018 |
08:13:12 |
621 |
17.125 |
XAMS |
577677 |
|
|
06-Apr-2018 |
08:12:52 |
327 |
17.13 |
XAMS |
577420 |
|
|
06-Apr-2018 |
08:12:52 |
205 |
17.13 |
XAMS |
577418 |
|
|
06-Apr-2018 |
08:09:10 |
162 |
17.12 |
XAMS |
573601 |
|
|
06-Apr-2018 |
08:08:44 |
152 |
17.12 |
XAMS |
573183 |
|
|
06-Apr-2018 |
08:07:46 |
329 |
17.12 |
XAMS |
569973 |
|
|
06-Apr-2018 |
08:06:22 |
325 |
17.13 |
XAMS |
568468 |
|
|
06-Apr-2018 |
08:06:22 |
225 |
17.13 |
XAMS |
568466 |
|
|
06-Apr-2018 |
08:03:04 |
578 |
17.12 |
XAMS |
564571 |
|
|
06-Apr-2018 |
08:03:00 |
506 |
17.125 |
XAMS |
564426 |
|
|
06-Apr-2018 |
08:03:00 |
87 |
17.125 |
XAMS |
564424 |
|
|
06-Apr-2018 |
08:02:47 |
576 |
17.13 |
XAMS |
564189 |
|
|
06-Apr-2018 |
08:00:29 |
155 |
17.13 |
XAMS |
561199 |
|
|
06-Apr-2018 |
08:00:29 |
393 |
17.13 |
XAMS |
561201 |
|
|
06-Apr-2018 |
07:57:38 |
633 |
17.13 |
XAMS |
555263 |
|
|
06-Apr-2018 |
07:51:43 |
641 |
17.14 |
XAMS |
543205 |
|
|
06-Apr-2018 |
07:49:29 |
575 |
17.155 |
XAMS |
538824 |
|
|
06-Apr-2018 |
07:49:16 |
657 |
17.16 |
XAMS |
538457 |
|
|
06-Apr-2018 |
07:46:33 |
562 |
17.155 |
XAMS |
534120 |
|
|
06-Apr-2018 |
07:46:07 |
76 |
17.16 |
XAMS |
533315 |
|
|
06-Apr-2018 |
07:46:07 |
554 |
17.16 |
XAMS |
533313 |
|
|
06-Apr-2018 |
07:44:47 |
372 |
17.155 |
XAMS |
530998 |
|
|
06-Apr-2018 |
07:44:47 |
212 |
17.155 |
XAMS |
530996 |
|
|
06-Apr-2018 |
07:39:40 |
549 |
17.145 |
XAMS |
523501 |
|
|
06-Apr-2018 |
07:38:03 |
181 |
17.145 |
XAMS |
521022 |
|
|
06-Apr-2018 |
07:38:03 |
361 |
17.145 |
XAMS |
521024 |
|
|
06-Apr-2018 |
07:35:00 |
273 |
17.135 |
XAMS |
515356 |
|
|
06-Apr-2018 |
07:35:00 |
264 |
17.135 |
XAMS |
515287 |
|
|
06-Apr-2018 |
07:35:00 |
410 |
17.135 |
XAMS |
515244 |
|
|
06-Apr-2018 |
07:35:00 |
142 |
17.135 |
XAMS |
515242 |
|
|
06-Apr-2018 |
07:32:32 |
635 |
17.125 |
XAMS |
510871 |
|
|
06-Apr-2018 |
07:30:00 |
186 |
17.145 |
XAMS |
505891 |
|
|
06-Apr-2018 |
07:30:00 |
400 |
17.145 |
XAMS |
505889 |
|
|
06-Apr-2018 |
07:29:48 |
571 |
17.15 |
XAMS |
505627 |
|
|
06-Apr-2018 |
07:29:47 |
12 |
17.15 |
XAMS |
505583 |
|
|
06-Apr-2018 |
07:29:47 |
77 |
17.15 |
XAMS |
505581 |
|
|
06-Apr-2018 |
07:29:34 |
655 |
17.155 |
XAMS |
505236 |
|
|
06-Apr-2018 |
07:24:17 |
655 |
17.155 |
XAMS |
496292 |
|
|
06-Apr-2018 |
07:23:44 |
389 |
17.16 |
XAMS |
495176 |
|
|
06-Apr-2018 |
07:23:44 |
236 |
17.16 |
XAMS |
495178 |
|
|
06-Apr-2018 |
07:21:52 |
565 |
17.155 |
XAMS |
491685 |
|
|
06-Apr-2018 |
07:20:58 |
543 |
17.165 |
XAMS |
490274 |
|
|
06-Apr-2018 |
07:20:47 |
570 |
17.17 |
XAMS |
490035 |
|
|
06-Apr-2018 |
07:19:28 |
562 |
17.175 |
XAMS |
487888 |
|
|
06-Apr-2018 |
07:17:13 |
531 |
17.165 |
XAMS |
484927 |
|
|
06-Apr-2018 |
07:17:02 |
211 |
17.17 |
XAMS |
484708 |
|
|
06-Apr-2018 |
07:17:02 |
166 |
17.17 |
XAMS |
484706 |
|
|
06-Apr-2018 |
07:15:45 |
164 |
17.17 |
XAMS |
482958 |
|
|
06-Apr-2018 |
07:15:39 |
558 |
17.175 |
XAMS |
482757 |
|
|
06-Apr-2018 |
07:14:35 |
615 |
17.18 |
XAMS |
481017 |
|
|
06-Apr-2018 |
07:14:32 |
796 |
17.185 |
XAMS |
480934 |
|
|
06-Apr-2018 |
07:14:32 |
14 |
17.185 |
XAMS |
480932 |
|
|
06-Apr-2018 |
07:09:40 |
104 |
17.165 |
XAMS |
473704 |
|
|
06-Apr-2018 |
07:09:40 |
2 |
17.165 |
XAMS |
473706 |
|
|
06-Apr-2018 |
07:09:40 |
465 |
17.165 |
XAMS |
473702 |
|
|
06-Apr-2018 |
07:07:56 |
466 |
17.175 |
XAMS |
471536 |
|
|
06-Apr-2018 |
07:07:56 |
67 |
17.175 |
XAMS |
471534 |
|
|
06-Apr-2018 |
07:06:41 |
379 |
17.18 |
XAMS |
469958 |
|
|
06-Apr-2018 |
07:06:41 |
153 |
17.18 |
XAMS |
469956 |
|
|
06-Apr-2018 |
07:06:25 |
572 |
17.19 |
XAMS |
469416 |
|
|
06-Apr-2018 |
07:06:14 |
365 |
17.195 |
XAMS |
469090 |
|
|
06-Apr-2018 |
07:06:14 |
289 |
17.195 |
XAMS |
469088 |
|
|
06-Apr-2018 |
07:05:02 |
576 |
17.19 |
XAMS |
466691 |
|
|
06-Apr-2018 |
07:04:08 |
540 |
17.195 |
XAMS |
465060 |
|
|
06-Apr-2018 |
07:04:03 |
538 |
17.205 |
XAMS |
464983 |
This information is provided by RNS
Latest directors dealings
- 4 minutes ago Allianz Technology Trust
- 55 minutes ago Edinburgh Inv Trust
- 2 hours ago Smith (DS)
- 2 hours ago Staffline Group
- 3 hours ago Cavendish Financial