Transaction in Own Shares
10 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 198,298 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1532.5942 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,542,421 ordinary shares in treasury, and has 1,053,406,200 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 10,464,635 shares.
RELX NV announces that today it purchased through UBS Limited 176,556 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.4397 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 61,882,413 ordinary shares in treasury, and has 938,378,499 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 9,319,313 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: |
10 April 2018 |
|
Number of ordinary shares purchased: |
198,298 |
|
Volume weighted average price paid per share (p): |
1532.5942 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
10-Apr-2018 |
15:28:01 |
860 |
1540.00 |
XLON |
1492212 |
|
|
10-Apr-2018 |
15:28:01 |
601 |
1540.00 |
XLON |
1492210 |
|
|
10-Apr-2018 |
15:28:01 |
100 |
1540.00 |
XLON |
1492208 |
|
|
10-Apr-2018 |
15:28:01 |
237 |
1540.00 |
XLON |
1492206 |
|
|
10-Apr-2018 |
15:28:01 |
154 |
1540.00 |
XLON |
1492204 |
|
|
10-Apr-2018 |
15:27:22 |
401 |
1540.00 |
XLON |
1490056 |
|
|
10-Apr-2018 |
15:27:22 |
100 |
1540.00 |
XLON |
1490054 |
|
|
10-Apr-2018 |
15:27:22 |
103 |
1540.00 |
XLON |
1490052 |
|
|
10-Apr-2018 |
15:26:02 |
132 |
1539.50 |
XLON |
1485663 |
|
|
10-Apr-2018 |
15:26:02 |
500 |
1539.50 |
XLON |
1485661 |
|
|
10-Apr-2018 |
15:26:02 |
353 |
1539.50 |
XLON |
1485655 |
|
|
10-Apr-2018 |
15:26:02 |
211 |
1539.50 |
XLON |
1485657 |
|
|
10-Apr-2018 |
15:26:02 |
43 |
1539.50 |
XLON |
1485651 |
|
|
10-Apr-2018 |
15:25:01 |
621 |
1539.50 |
XLON |
1481592 |
|
|
10-Apr-2018 |
15:25:01 |
296 |
1539.50 |
XLON |
1481590 |
|
|
10-Apr-2018 |
15:25:01 |
439 |
1539.50 |
XLON |
1481588 |
|
|
10-Apr-2018 |
15:25:01 |
89 |
1539.50 |
XLON |
1481586 |
|
|
10-Apr-2018 |
15:24:44 |
574 |
1540.00 |
XLON |
1480765 |
|
|
10-Apr-2018 |
15:24:44 |
196 |
1540.00 |
XLON |
1480763 |
|
|
10-Apr-2018 |
15:24:44 |
199 |
1540.00 |
XLON |
1480761 |
|
|
10-Apr-2018 |
15:23:39 |
679 |
1540.00 |
XLON |
1476683 |
|
|
10-Apr-2018 |
15:21:10 |
600 |
1539.50 |
XLON |
1468370 |
|
|
10-Apr-2018 |
15:21:10 |
570 |
1539.50 |
XLON |
1468368 |
|
|
10-Apr-2018 |
15:21:10 |
100 |
1539.50 |
XLON |
1468366 |
|
|
10-Apr-2018 |
15:20:49 |
194 |
1540.00 |
XLON |
1467133 |
|
|
10-Apr-2018 |
15:20:49 |
1,267 |
1540.00 |
XLON |
1467131 |
|
|
10-Apr-2018 |
15:20:49 |
39 |
1540.00 |
XLON |
1467129 |
|
|
10-Apr-2018 |
15:20:49 |
200 |
1540.00 |
XLON |
1467127 |
|
|
10-Apr-2018 |
15:20:49 |
500 |
1540.00 |
XLON |
1467125 |
|
|
10-Apr-2018 |
15:17:58 |
119 |
1539.50 |
XLON |
1457758 |
|
|
10-Apr-2018 |
15:17:58 |
505 |
1539.50 |
XLON |
1457756 |
|
|
10-Apr-2018 |
15:17:58 |
496 |
1539.50 |
XLON |
1457754 |
|
|
10-Apr-2018 |
15:15:52 |
372 |
1539.00 |
XLON |
1450941 |
|
|
10-Apr-2018 |
15:15:52 |
497 |
1539.00 |
XLON |
1450939 |
|
|
10-Apr-2018 |
15:13:04 |
578 |
1538.50 |
XLON |
1443062 |
|
|
10-Apr-2018 |
15:13:02 |
16 |
1538.50 |
XLON |
1442941 |
|
|
10-Apr-2018 |
15:12:01 |
645 |
1538.50 |
XLON |
1440169 |
|
|
10-Apr-2018 |
15:12:01 |
653 |
1538.50 |
XLON |
1440167 |
|
|
10-Apr-2018 |
15:12:01 |
1,204 |
1538.50 |
XLON |
1440165 |
|
|
10-Apr-2018 |
15:11:21 |
354 |
1539.00 |
XLON |
1438216 |
|
|
10-Apr-2018 |
15:11:21 |
559 |
1539.00 |
XLON |
1438214 |
|
|
10-Apr-2018 |
15:10:28 |
664 |
1538.50 |
XLON |
1435696 |
|
|
10-Apr-2018 |
15:06:27 |
722 |
1537.00 |
XLON |
1424769 |
|
|
10-Apr-2018 |
15:06:26 |
98 |
1537.50 |
XLON |
1424748 |
|
|
10-Apr-2018 |
15:06:26 |
612 |
1537.50 |
XLON |
1424746 |
|
|
10-Apr-2018 |
15:04:30 |
930 |
1537.50 |
XLON |
1418248 |
|
|
10-Apr-2018 |
15:04:23 |
567 |
1538.00 |
XLON |
1417973 |
|
|
10-Apr-2018 |
15:04:23 |
21 |
1538.00 |
XLON |
1417975 |
|
|
10-Apr-2018 |
15:04:23 |
695 |
1538.00 |
XLON |
1417971 |
|
|
10-Apr-2018 |
15:02:13 |
138 |
1538.00 |
XLON |
1411468 |
|
|
10-Apr-2018 |
15:02:13 |
1,277 |
1538.00 |
XLON |
1411466 |
|
|
10-Apr-2018 |
14:59:52 |
680 |
1537.50 |
XLON |
1403434 |
|
|
10-Apr-2018 |
14:59:52 |
132 |
1537.50 |
XLON |
1403432 |
|
|
10-Apr-2018 |
14:59:52 |
575 |
1537.50 |
XLON |
1403430 |
|
|
10-Apr-2018 |
14:59:52 |
621 |
1537.50 |
XLON |
1403428 |
|
|
10-Apr-2018 |
14:59:05 |
631 |
1538.00 |
XLON |
1400096 |
|
|
10-Apr-2018 |
14:55:23 |
1,502 |
1537.50 |
XLON |
1391774 |
|
|
10-Apr-2018 |
14:55:23 |
717 |
1537.50 |
XLON |
1391772 |
|
|
10-Apr-2018 |
14:50:59 |
648 |
1537.00 |
XLON |
1380909 |
|
|
10-Apr-2018 |
14:49:33 |
330 |
1537.00 |
XLON |
1377894 |
|
|
10-Apr-2018 |
14:49:33 |
1,507 |
1537.00 |
XLON |
1377896 |
|
|
10-Apr-2018 |
14:49:29 |
36 |
1537.50 |
XLON |
1377702 |
|
|
10-Apr-2018 |
14:49:29 |
251 |
1537.50 |
XLON |
1377700 |
|
|
10-Apr-2018 |
14:49:29 |
740 |
1537.50 |
XLON |
1377698 |
|
|
10-Apr-2018 |
14:45:37 |
1,119 |
1535.00 |
XLON |
1368177 |
|
|
10-Apr-2018 |
14:43:32 |
148 |
1534.50 |
XLON |
1362882 |
|
|
10-Apr-2018 |
14:43:32 |
558 |
1534.50 |
XLON |
1362880 |
|
|
10-Apr-2018 |
14:43:32 |
1,041 |
1534.50 |
XLON |
1362878 |
|
|
10-Apr-2018 |
14:43:32 |
358 |
1534.50 |
XLON |
1362876 |
|
|
10-Apr-2018 |
14:39:46 |
1 |
1533.50 |
XLON |
1353168 |
|
|
10-Apr-2018 |
14:39:46 |
596 |
1533.50 |
XLON |
1353166 |
|
|
10-Apr-2018 |
14:37:25 |
361 |
1533.50 |
XLON |
1347952 |
|
|
10-Apr-2018 |
14:37:23 |
302 |
1533.50 |
XLON |
1347902 |
|
|
10-Apr-2018 |
14:37:17 |
647 |
1533.50 |
XLON |
1347719 |
|
|
10-Apr-2018 |
14:37:01 |
747 |
1533.50 |
XLON |
1347175 |
|
|
10-Apr-2018 |
14:35:25 |
861 |
1533.50 |
XLON |
1343679 |
|
|
10-Apr-2018 |
14:34:02 |
691 |
1533.50 |
XLON |
1340412 |
|
|
10-Apr-2018 |
14:31:04 |
428 |
1533.50 |
XLON |
1333028 |
|
|
10-Apr-2018 |
14:31:04 |
268 |
1533.50 |
XLON |
1333026 |
|
|
10-Apr-2018 |
14:29:55 |
642 |
1534.00 |
XLON |
1329354 |
|
|
10-Apr-2018 |
14:28:48 |
619 |
1535.00 |
XLON |
1326743 |
|
|
10-Apr-2018 |
14:27:45 |
293 |
1535.00 |
XLON |
1324353 |
|
|
10-Apr-2018 |
14:27:45 |
500 |
1535.00 |
XLON |
1324351 |
|
|
10-Apr-2018 |
14:27:45 |
725 |
1535.50 |
XLON |
1324330 |
|
|
10-Apr-2018 |
14:27:45 |
677 |
1535.50 |
XLON |
1324332 |
|
|
10-Apr-2018 |
14:23:24 |
659 |
1535.50 |
XLON |
1312304 |
|
|
10-Apr-2018 |
14:21:00 |
66 |
1536.00 |
XLON |
1306636 |
|
|
10-Apr-2018 |
14:21:00 |
621 |
1536.00 |
XLON |
1306634 |
|
|
10-Apr-2018 |
14:18:16 |
723 |
1536.00 |
XLON |
1299104 |
|
|
10-Apr-2018 |
14:18:05 |
131 |
1536.00 |
XLON |
1298656 |
|
|
10-Apr-2018 |
14:18:02 |
536 |
1536.00 |
XLON |
1298529 |
|
|
10-Apr-2018 |
14:16:59 |
488 |
1536.50 |
XLON |
1295567 |
|
|
10-Apr-2018 |
14:16:59 |
650 |
1536.50 |
XLON |
1295565 |
|
|
10-Apr-2018 |
14:16:13 |
1,885 |
1537.00 |
XLON |
1293202 |
|
|
10-Apr-2018 |
14:15:58 |
10 |
1537.00 |
XLON |
1292582 |
|
|
10-Apr-2018 |
14:11:48 |
297 |
1535.00 |
XLON |
1281405 |
|
|
10-Apr-2018 |
14:11:48 |
617 |
1535.00 |
XLON |
1281403 |
|
|
10-Apr-2018 |
14:10:36 |
787 |
1534.50 |
XLON |
1277432 |
|
|
10-Apr-2018 |
14:06:52 |
79 |
1534.00 |
XLON |
1268694 |
|
|
10-Apr-2018 |
14:06:47 |
465 |
1534.00 |
XLON |
1268535 |
|
|
10-Apr-2018 |
14:05:48 |
694 |
1534.50 |
XLON |
1265240 |
|
|
10-Apr-2018 |
14:05:48 |
1,788 |
1534.50 |
XLON |
1265238 |
|
|
10-Apr-2018 |
13:58:02 |
590 |
1531.00 |
XLON |
1245004 |
|
|
10-Apr-2018 |
13:57:03 |
546 |
1530.50 |
XLON |
1241969 |
|
|
10-Apr-2018 |
13:57:03 |
44 |
1530.50 |
XLON |
1241967 |
|
|
10-Apr-2018 |
13:55:41 |
278 |
1530.50 |
XLON |
1238196 |
|
|
10-Apr-2018 |
13:55:39 |
317 |
1530.50 |
XLON |
1238086 |
|
|
10-Apr-2018 |
13:55:39 |
708 |
1530.50 |
XLON |
1238005 |
|
|
10-Apr-2018 |
13:52:46 |
649 |
1531.00 |
XLON |
1230314 |
|
|
10-Apr-2018 |
13:52:29 |
45 |
1531.50 |
XLON |
1229420 |
|
|
10-Apr-2018 |
13:52:29 |
649 |
1531.50 |
XLON |
1229422 |
|
|
10-Apr-2018 |
13:50:35 |
594 |
1531.50 |
XLON |
1224139 |
|
|
10-Apr-2018 |
13:50:13 |
938 |
1532.00 |
XLON |
1223432 |
|
|
10-Apr-2018 |
13:49:45 |
523 |
1532.50 |
XLON |
1222453 |
|
|
10-Apr-2018 |
13:49:45 |
508 |
1532.50 |
XLON |
1222451 |
|
|
10-Apr-2018 |
13:44:18 |
613 |
1530.50 |
XLON |
1209106 |
|
|
10-Apr-2018 |
13:43:31 |
632 |
1531.00 |
XLON |
1206999 |
|
|
10-Apr-2018 |
13:42:16 |
630 |
1530.50 |
XLON |
1204001 |
|
|
10-Apr-2018 |
13:41:45 |
612 |
1531.00 |
XLON |
1202753 |
|
|
10-Apr-2018 |
13:38:15 |
29 |
1530.50 |
XLON |
1193014 |
|
|
10-Apr-2018 |
13:38:15 |
669 |
1530.50 |
XLON |
1193012 |
|
|
10-Apr-2018 |
13:38:12 |
39 |
1530.50 |
XLON |
1192867 |
|
|
10-Apr-2018 |
13:38:12 |
158 |
1530.50 |
XLON |
1192865 |
|
|
10-Apr-2018 |
13:38:12 |
391 |
1530.50 |
XLON |
1192859 |
|
|
10-Apr-2018 |
13:38:12 |
90 |
1530.50 |
XLON |
1192857 |
|
|
10-Apr-2018 |
13:38:03 |
100 |
1530.50 |
XLON |
1192472 |
|
|
10-Apr-2018 |
13:37:59 |
100 |
1530.50 |
XLON |
1192305 |
|
|
10-Apr-2018 |
13:37:54 |
252 |
1530.50 |
XLON |
1192184 |
|
|
10-Apr-2018 |
13:37:54 |
100 |
1530.50 |
XLON |
1192180 |
|
|
10-Apr-2018 |
13:36:05 |
678 |
1530.50 |
XLON |
1187332 |
|
|
10-Apr-2018 |
13:33:12 |
519 |
1532.00 |
XLON |
1179524 |
|
|
10-Apr-2018 |
13:33:12 |
81 |
1532.00 |
XLON |
1179518 |
|
|
10-Apr-2018 |
13:33:12 |
47 |
1532.00 |
XLON |
1179520 |
|
|
10-Apr-2018 |
13:33:12 |
723 |
1532.00 |
XLON |
1179515 |
|
|
10-Apr-2018 |
13:32:31 |
500 |
1532.50 |
XLON |
1177003 |
|
|
10-Apr-2018 |
13:32:31 |
235 |
1532.50 |
XLON |
1177001 |
|
|
10-Apr-2018 |
13:32:31 |
1,420 |
1532.50 |
XLON |
1176998 |
|
|
10-Apr-2018 |
13:31:59 |
94 |
1533.00 |
XLON |
1175240 |
|
|
10-Apr-2018 |
13:31:59 |
2 |
1533.00 |
XLON |
1175238 |
|
|
10-Apr-2018 |
13:31:59 |
517 |
1533.00 |
XLON |
1175236 |
|
|
10-Apr-2018 |
13:31:59 |
1,013 |
1533.00 |
XLON |
1175234 |
|
|
10-Apr-2018 |
13:28:06 |
609 |
1532.50 |
XLON |
1163307 |
|
|
10-Apr-2018 |
13:28:06 |
638 |
1532.50 |
XLON |
1163305 |
|
|
10-Apr-2018 |
13:28:06 |
38 |
1532.50 |
XLON |
1163301 |
|
|
10-Apr-2018 |
13:28:06 |
657 |
1532.50 |
XLON |
1163303 |
|
|
10-Apr-2018 |
13:21:57 |
587 |
1533.00 |
XLON |
1153325 |
|
|
10-Apr-2018 |
13:19:48 |
453 |
1533.00 |
XLON |
1149965 |
|
|
10-Apr-2018 |
13:19:48 |
500 |
1533.00 |
XLON |
1149956 |
|
|
10-Apr-2018 |
13:19:48 |
713 |
1533.00 |
XLON |
1149951 |
|
|
10-Apr-2018 |
13:19:48 |
593 |
1533.00 |
XLON |
1149949 |
|
|
10-Apr-2018 |
13:19:48 |
22 |
1533.00 |
XLON |
1149947 |
|
|
10-Apr-2018 |
13:19:48 |
879 |
1533.00 |
XLON |
1149945 |
|
|
10-Apr-2018 |
13:19:48 |
375 |
1533.00 |
XLON |
1149943 |
|
|
10-Apr-2018 |
13:14:05 |
330 |
1532.50 |
XLON |
1141031 |
|
|
10-Apr-2018 |
13:14:05 |
1,053 |
1532.50 |
XLON |
1141029 |
|
|
10-Apr-2018 |
13:14:05 |
275 |
1532.50 |
XLON |
1141033 |
|
|
10-Apr-2018 |
13:14:05 |
103 |
1532.50 |
XLON |
1141035 |
|
|
10-Apr-2018 |
13:14:05 |
75 |
1532.50 |
XLON |
1141027 |
|
|
10-Apr-2018 |
13:08:35 |
792 |
1532.50 |
XLON |
1132423 |
|
|
10-Apr-2018 |
13:06:14 |
678 |
1532.50 |
XLON |
1128147 |
|
|
10-Apr-2018 |
13:02:11 |
678 |
1532.50 |
XLON |
1121660 |
|
|
10-Apr-2018 |
13:01:50 |
613 |
1532.50 |
XLON |
1120912 |
|
|
10-Apr-2018 |
13:01:49 |
77 |
1532.50 |
XLON |
1120884 |
|
|
10-Apr-2018 |
12:58:41 |
595 |
1534.00 |
XLON |
1115398 |
|
|
10-Apr-2018 |
12:58:41 |
694 |
1534.00 |
XLON |
1115394 |
|
|
10-Apr-2018 |
12:58:41 |
14 |
1534.00 |
XLON |
1115392 |
|
|
10-Apr-2018 |
12:58:41 |
576 |
1534.00 |
XLON |
1115390 |
|
|
10-Apr-2018 |
12:58:35 |
500 |
1534.00 |
XLON |
1115226 |
|
|
10-Apr-2018 |
12:51:43 |
710 |
1532.50 |
XLON |
1105153 |
|
|
10-Apr-2018 |
12:50:49 |
971 |
1533.00 |
XLON |
1103743 |
|
|
10-Apr-2018 |
12:50:49 |
78 |
1533.00 |
XLON |
1103741 |
|
|
10-Apr-2018 |
12:50:24 |
603 |
1533.50 |
XLON |
1103081 |
|
|
10-Apr-2018 |
12:50:24 |
1,056 |
1533.50 |
XLON |
1103079 |
|
|
10-Apr-2018 |
12:43:40 |
304 |
1533.50 |
XLON |
1094261 |
|
|
10-Apr-2018 |
12:43:40 |
372 |
1533.50 |
XLON |
1094259 |
|
|
10-Apr-2018 |
12:40:31 |
711 |
1532.50 |
XLON |
1090104 |
|
|
10-Apr-2018 |
12:34:46 |
664 |
1531.50 |
XLON |
1082270 |
|
|
10-Apr-2018 |
12:32:24 |
645 |
1531.50 |
XLON |
1078505 |
|
|
10-Apr-2018 |
12:31:02 |
596 |
1531.50 |
XLON |
1076157 |
|
|
10-Apr-2018 |
12:28:49 |
680 |
1531.50 |
XLON |
1072549 |
|
|
10-Apr-2018 |
12:28:49 |
165 |
1531.50 |
XLON |
1072541 |
|
|
10-Apr-2018 |
12:28:49 |
583 |
1531.50 |
XLON |
1072539 |
|
|
10-Apr-2018 |
12:24:46 |
729 |
1531.00 |
XLON |
1067836 |
|
|
10-Apr-2018 |
12:23:16 |
123 |
1531.50 |
XLON |
1065474 |
|
|
10-Apr-2018 |
12:23:16 |
601 |
1531.50 |
XLON |
1065472 |
|
|
10-Apr-2018 |
12:16:08 |
645 |
1531.50 |
XLON |
1056184 |
|
|
10-Apr-2018 |
12:14:53 |
720 |
1531.50 |
XLON |
1054581 |
|
|
10-Apr-2018 |
12:14:34 |
1,032 |
1532.00 |
XLON |
1054219 |
|
|
10-Apr-2018 |
12:13:50 |
1,267 |
1532.50 |
XLON |
1053083 |
|
|
10-Apr-2018 |
12:04:14 |
667 |
1530.50 |
XLON |
1041281 |
|
|
10-Apr-2018 |
12:04:14 |
48 |
1530.50 |
XLON |
1041279 |
|
|
10-Apr-2018 |
12:01:35 |
808 |
1530.00 |
XLON |
1037731 |
|
|
10-Apr-2018 |
12:00:13 |
277 |
1530.50 |
XLON |
1034726 |
|
|
10-Apr-2018 |
12:00:13 |
71 |
1530.50 |
XLON |
1034724 |
|
|
10-Apr-2018 |
12:00:13 |
333 |
1530.50 |
XLON |
1034722 |
|
|
10-Apr-2018 |
11:57:16 |
876 |
1531.00 |
XLON |
1031662 |
|
|
10-Apr-2018 |
11:57:16 |
766 |
1531.00 |
XLON |
1031660 |
|
|
10-Apr-2018 |
11:57:16 |
176 |
1531.00 |
XLON |
1031658 |
|
|
10-Apr-2018 |
11:53:10 |
940 |
1530.50 |
XLON |
1025833 |
|
|
10-Apr-2018 |
11:48:26 |
701 |
1530.00 |
XLON |
1019204 |
|
|
10-Apr-2018 |
11:48:26 |
644 |
1530.00 |
XLON |
1019202 |
|
|
10-Apr-2018 |
11:42:58 |
596 |
1530.50 |
XLON |
1012194 |
|
|
10-Apr-2018 |
11:39:14 |
708 |
1530.00 |
XLON |
1007513 |
|
|
10-Apr-2018 |
11:38:05 |
311 |
1530.50 |
XLON |
1005998 |
|
|
10-Apr-2018 |
11:38:05 |
108 |
1530.50 |
XLON |
1005996 |
|
|
10-Apr-2018 |
11:38:05 |
189 |
1530.50 |
XLON |
1005994 |
|
|
10-Apr-2018 |
11:34:33 |
695 |
1530.00 |
XLON |
1000816 |
|
|
10-Apr-2018 |
11:31:23 |
586 |
1530.50 |
XLON |
995510 |
|
|
10-Apr-2018 |
11:31:07 |
727 |
1531.00 |
XLON |
995014 |
|
|
10-Apr-2018 |
11:24:03 |
681 |
1530.00 |
XLON |
987666 |
|
|
10-Apr-2018 |
11:23:00 |
666 |
1530.50 |
XLON |
986664 |
|
|
10-Apr-2018 |
11:19:05 |
610 |
1532.00 |
XLON |
982915 |
|
|
10-Apr-2018 |
11:18:18 |
196 |
1532.50 |
XLON |
982115 |
|
|
10-Apr-2018 |
11:18:18 |
534 |
1532.50 |
XLON |
982113 |
|
|
10-Apr-2018 |
11:13:33 |
589 |
1533.00 |
XLON |
976322 |
|
|
10-Apr-2018 |
11:13:02 |
152 |
1533.50 |
XLON |
975742 |
|
|
10-Apr-2018 |
11:13:02 |
261 |
1533.50 |
XLON |
975740 |
|
|
10-Apr-2018 |
11:13:02 |
239 |
1533.50 |
XLON |
975738 |
|
|
10-Apr-2018 |
11:12:16 |
655 |
1534.00 |
XLON |
974964 |
|
|
10-Apr-2018 |
11:04:38 |
223 |
1533.00 |
XLON |
967862 |
|
|
10-Apr-2018 |
11:04:38 |
500 |
1533.00 |
XLON |
967860 |
|
|
10-Apr-2018 |
11:04:38 |
684 |
1533.00 |
XLON |
967856 |
|
|
10-Apr-2018 |
11:04:24 |
730 |
1533.00 |
XLON |
967586 |
|
|
10-Apr-2018 |
11:03:23 |
709 |
1533.00 |
XLON |
966133 |
|
|
10-Apr-2018 |
11:03:23 |
2 |
1533.00 |
XLON |
966131 |
|
|
10-Apr-2018 |
11:03:23 |
1,555 |
1533.00 |
XLON |
966129 |
|
|
10-Apr-2018 |
10:59:57 |
48 |
1533.00 |
XLON |
962064 |
|
|
10-Apr-2018 |
10:59:37 |
922 |
1533.00 |
XLON |
961229 |
|
|
10-Apr-2018 |
10:54:19 |
674 |
1531.00 |
XLON |
955088 |
|
|
10-Apr-2018 |
10:53:13 |
573 |
1531.00 |
XLON |
953832 |
|
|
10-Apr-2018 |
10:52:41 |
286 |
1531.00 |
XLON |
953315 |
|
|
10-Apr-2018 |
10:52:41 |
698 |
1531.50 |
XLON |
953292 |
|
|
10-Apr-2018 |
10:52:41 |
941 |
1531.50 |
XLON |
953290 |
|
|
10-Apr-2018 |
10:45:29 |
85 |
1530.50 |
XLON |
946215 |
|
|
10-Apr-2018 |
10:45:29 |
7 |
1530.50 |
XLON |
946213 |
|
|
10-Apr-2018 |
10:45:29 |
637 |
1530.50 |
XLON |
946211 |
|
|
10-Apr-2018 |
10:41:04 |
697 |
1530.50 |
XLON |
942459 |
|
|
10-Apr-2018 |
10:38:44 |
716 |
1531.00 |
XLON |
940637 |
|
|
10-Apr-2018 |
10:32:52 |
186 |
1531.00 |
XLON |
936104 |
|
|
10-Apr-2018 |
10:32:52 |
484 |
1531.00 |
XLON |
936106 |
|
|
10-Apr-2018 |
10:32:52 |
683 |
1531.00 |
XLON |
936098 |
|
|
10-Apr-2018 |
10:31:09 |
728 |
1531.00 |
XLON |
934811 |
|
|
10-Apr-2018 |
10:20:06 |
721 |
1530.50 |
XLON |
925711 |
|
|
10-Apr-2018 |
10:17:41 |
625 |
1530.50 |
XLON |
923335 |
|
|
10-Apr-2018 |
10:16:27 |
658 |
1530.50 |
XLON |
922464 |
|
|
10-Apr-2018 |
10:15:23 |
692 |
1531.00 |
XLON |
921587 |
|
|
10-Apr-2018 |
10:12:39 |
622 |
1530.00 |
XLON |
918984 |
|
|
10-Apr-2018 |
10:05:11 |
685 |
1530.50 |
XLON |
912024 |
|
|
10-Apr-2018 |
10:03:17 |
625 |
1531.00 |
XLON |
910341 |
|
|
10-Apr-2018 |
09:58:52 |
694 |
1531.00 |
XLON |
905919 |
|
|
10-Apr-2018 |
09:57:04 |
595 |
1531.00 |
XLON |
900996 |
|
|
10-Apr-2018 |
09:54:52 |
314 |
1531.00 |
XLON |
897778 |
|
|
10-Apr-2018 |
09:54:52 |
250 |
1531.00 |
XLON |
897780 |
|
|
10-Apr-2018 |
09:54:52 |
49 |
1531.00 |
XLON |
897782 |
|
|
10-Apr-2018 |
09:54:52 |
636 |
1531.00 |
XLON |
897767 |
|
|
10-Apr-2018 |
09:47:45 |
730 |
1531.50 |
XLON |
889328 |
|
|
10-Apr-2018 |
09:46:46 |
22 |
1531.50 |
XLON |
887896 |
|
|
10-Apr-2018 |
09:46:46 |
571 |
1531.50 |
XLON |
887894 |
|
|
10-Apr-2018 |
09:44:44 |
574 |
1531.50 |
XLON |
885359 |
|
|
10-Apr-2018 |
09:44:44 |
30 |
1531.50 |
XLON |
885357 |
|
|
10-Apr-2018 |
09:44:43 |
697 |
1531.50 |
XLON |
885338 |
|
|
10-Apr-2018 |
09:44:34 |
849 |
1532.00 |
XLON |
885190 |
|
|
10-Apr-2018 |
09:43:15 |
672 |
1531.50 |
XLON |
883415 |
|
|
10-Apr-2018 |
09:39:52 |
600 |
1531.00 |
XLON |
879631 |
|
|
10-Apr-2018 |
09:39:52 |
729 |
1531.00 |
XLON |
879633 |
|
|
10-Apr-2018 |
09:33:42 |
610 |
1531.50 |
XLON |
871189 |
|
|
10-Apr-2018 |
09:33:42 |
649 |
1531.50 |
XLON |
871187 |
|
|
10-Apr-2018 |
09:29:50 |
694 |
1531.50 |
XLON |
866969 |
|
|
10-Apr-2018 |
09:23:38 |
705 |
1530.50 |
XLON |
859146 |
|
|
10-Apr-2018 |
09:22:26 |
618 |
1531.00 |
XLON |
857940 |
|
|
10-Apr-2018 |
09:19:20 |
695 |
1530.50 |
XLON |
854505 |
|
|
10-Apr-2018 |
09:17:50 |
748 |
1531.00 |
XLON |
852861 |
|
|
10-Apr-2018 |
09:14:36 |
972 |
1531.50 |
XLON |
849161 |
|
|
10-Apr-2018 |
09:13:49 |
161 |
1531.00 |
XLON |
848141 |
|
|
10-Apr-2018 |
09:12:11 |
333 |
1530.00 |
XLON |
846174 |
|
|
10-Apr-2018 |
09:12:11 |
655 |
1530.00 |
XLON |
846172 |
|
|
10-Apr-2018 |
09:09:21 |
211 |
1529.50 |
XLON |
842850 |
|
|
10-Apr-2018 |
09:06:57 |
633 |
1529.50 |
XLON |
840202 |
|
|
10-Apr-2018 |
09:03:19 |
653 |
1529.00 |
XLON |
831997 |
|
|
10-Apr-2018 |
09:03:15 |
419 |
1529.00 |
XLON |
831955 |
|
|
10-Apr-2018 |
09:01:53 |
218 |
1529.00 |
XLON |
830120 |
|
|
10-Apr-2018 |
09:01:13 |
589 |
1529.50 |
XLON |
829201 |
|
|
10-Apr-2018 |
08:59:27 |
520 |
1530.00 |
XLON |
826438 |
|
|
10-Apr-2018 |
08:59:27 |
98 |
1530.00 |
XLON |
826436 |
|
|
10-Apr-2018 |
08:56:51 |
683 |
1530.50 |
XLON |
822978 |
|
|
10-Apr-2018 |
08:54:18 |
696 |
1530.50 |
XLON |
819192 |
|
|
10-Apr-2018 |
08:53:58 |
619 |
1530.50 |
XLON |
818740 |
|
|
10-Apr-2018 |
08:48:14 |
711 |
1530.50 |
XLON |
809715 |
|
|
10-Apr-2018 |
08:45:00 |
718 |
1530.00 |
XLON |
804400 |
|
|
10-Apr-2018 |
08:44:12 |
683 |
1530.50 |
XLON |
803313 |
|
|
10-Apr-2018 |
08:42:44 |
659 |
1530.00 |
XLON |
801152 |
|
|
10-Apr-2018 |
08:38:31 |
727 |
1530.00 |
XLON |
794961 |
|
|
10-Apr-2018 |
08:37:40 |
590 |
1530.50 |
XLON |
793651 |
|
|
10-Apr-2018 |
08:36:32 |
500 |
1530.50 |
XLON |
791117 |
|
|
10-Apr-2018 |
08:36:32 |
646 |
1530.50 |
XLON |
791114 |
|
|
10-Apr-2018 |
08:36:32 |
834 |
1530.50 |
XLON |
791112 |
|
|
10-Apr-2018 |
08:31:05 |
811 |
1531.00 |
XLON |
782566 |
|
|
10-Apr-2018 |
08:26:29 |
554 |
1530.00 |
XLON |
774207 |
|
|
10-Apr-2018 |
08:26:29 |
128 |
1530.00 |
XLON |
774205 |
|
|
10-Apr-2018 |
08:26:15 |
669 |
1530.00 |
XLON |
773864 |
|
|
10-Apr-2018 |
08:24:26 |
606 |
1529.50 |
XLON |
771023 |
|
|
10-Apr-2018 |
08:23:07 |
350 |
1529.00 |
XLON |
768827 |
|
|
10-Apr-2018 |
08:22:41 |
188 |
1529.00 |
XLON |
768250 |
|
|
10-Apr-2018 |
08:22:41 |
200 |
1529.00 |
XLON |
768248 |
|
|
10-Apr-2018 |
08:22:41 |
249 |
1529.00 |
XLON |
768246 |
|
|
10-Apr-2018 |
08:19:46 |
722 |
1528.50 |
XLON |
764398 |
|
|
10-Apr-2018 |
08:17:19 |
295 |
1528.50 |
XLON |
760442 |
|
|
10-Apr-2018 |
08:17:19 |
385 |
1528.50 |
XLON |
760440 |
|
|
10-Apr-2018 |
08:17:19 |
72 |
1528.50 |
XLON |
760438 |
|
|
10-Apr-2018 |
08:15:13 |
215 |
1528.50 |
XLON |
756853 |
|
|
10-Apr-2018 |
08:15:13 |
162 |
1528.50 |
XLON |
756851 |
|
|
10-Apr-2018 |
08:15:13 |
252 |
1528.50 |
XLON |
756849 |
|
|
10-Apr-2018 |
08:12:09 |
588 |
1528.00 |
XLON |
752335 |
|
|
10-Apr-2018 |
08:12:09 |
139 |
1528.00 |
XLON |
752333 |
|
|
10-Apr-2018 |
08:12:02 |
644 |
1528.00 |
XLON |
752135 |
|
|
10-Apr-2018 |
08:10:21 |
598 |
1528.00 |
XLON |
749568 |
|
|
10-Apr-2018 |
08:09:16 |
646 |
1528.50 |
XLON |
748050 |
|
|
10-Apr-2018 |
08:06:04 |
710 |
1529.00 |
XLON |
741337 |
|
|
10-Apr-2018 |
08:05:46 |
248 |
1529.50 |
XLON |
741116 |
|
|
10-Apr-2018 |
08:05:46 |
416 |
1529.50 |
XLON |
741114 |
|
|
10-Apr-2018 |
08:05:46 |
593 |
1530.00 |
XLON |
741112 |
|
|
10-Apr-2018 |
08:05:10 |
687 |
1529.50 |
XLON |
740482 |
|
|
10-Apr-2018 |
08:04:03 |
611 |
1530.00 |
XLON |
738775 |
|
|
10-Apr-2018 |
08:04:01 |
728 |
1530.00 |
XLON |
738686 |
|
|
10-Apr-2018 |
08:03:04 |
627 |
1529.50 |
XLON |
737418 |
|
|
10-Apr-2018 |
08:01:50 |
576 |
1529.00 |
XLON |
735341 |
|
|
10-Apr-2018 |
08:01:50 |
104 |
1529.00 |
XLON |
735339 |
|
|
10-Apr-2018 |
07:58:24 |
717 |
1527.50 |
XLON |
727565 |
|
|
10-Apr-2018 |
07:57:33 |
610 |
1529.00 |
XLON |
724307 |
|
|
10-Apr-2018 |
07:57:13 |
686 |
1529.50 |
XLON |
723583 |
|
|
10-Apr-2018 |
07:54:44 |
641 |
1530.00 |
XLON |
718395 |
|
|
10-Apr-2018 |
07:51:49 |
665 |
1530.50 |
XLON |
713311 |
|
|
10-Apr-2018 |
07:50:56 |
633 |
1531.00 |
XLON |
711663 |
|
|
10-Apr-2018 |
07:49:51 |
705 |
1530.00 |
XLON |
709466 |
|
|
10-Apr-2018 |
07:48:29 |
289 |
1530.50 |
XLON |
707067 |
|
|
10-Apr-2018 |
07:48:29 |
354 |
1530.50 |
XLON |
707069 |
|
|
10-Apr-2018 |
07:46:30 |
767 |
1530.00 |
XLON |
702951 |
|
|
10-Apr-2018 |
07:46:12 |
654 |
1530.50 |
XLON |
702367 |
|
|
10-Apr-2018 |
07:40:04 |
602 |
1530.00 |
XLON |
689797 |
|
|
10-Apr-2018 |
07:38:38 |
629 |
1531.50 |
XLON |
686849 |
|
|
10-Apr-2018 |
07:36:08 |
634 |
1531.50 |
XLON |
682415 |
|
|
10-Apr-2018 |
07:36:08 |
630 |
1531.50 |
XLON |
682411 |
|
|
10-Apr-2018 |
07:35:18 |
701 |
1532.00 |
XLON |
680920 |
|
|
10-Apr-2018 |
07:31:38 |
693 |
1532.00 |
XLON |
672997 |
|
|
10-Apr-2018 |
07:30:00 |
719 |
1533.00 |
XLON |
669665 |
|
|
10-Apr-2018 |
07:29:51 |
642 |
1533.50 |
XLON |
669177 |
|
|
10-Apr-2018 |
07:29:29 |
634 |
1534.00 |
XLON |
668449 |
|
|
10-Apr-2018 |
07:28:34 |
663 |
1533.00 |
XLON |
667344 |
|
|
10-Apr-2018 |
07:24:48 |
300 |
1530.50 |
XLON |
660830 |
|
|
10-Apr-2018 |
07:23:52 |
505 |
1530.50 |
XLON |
659187 |
|
|
10-Apr-2018 |
07:23:52 |
137 |
1530.50 |
XLON |
659185 |
|
|
10-Apr-2018 |
07:21:39 |
642 |
1529.50 |
XLON |
654926 |
|
|
10-Apr-2018 |
07:20:29 |
593 |
1528.50 |
XLON |
652630 |
|
|
10-Apr-2018 |
07:19:42 |
650 |
1530.00 |
XLON |
651030 |
|
|
10-Apr-2018 |
07:18:42 |
608 |
1531.50 |
XLON |
648884 |
|
|
10-Apr-2018 |
07:17:52 |
627 |
1532.00 |
XLON |
647228 |
|
|
10-Apr-2018 |
07:17:52 |
326 |
1532.00 |
XLON |
647219 |
|
|
10-Apr-2018 |
07:17:52 |
315 |
1532.00 |
XLON |
647217 |
|
|
10-Apr-2018 |
07:17:03 |
623 |
1532.00 |
XLON |
645676 |
|
|
10-Apr-2018 |
07:17:03 |
62 |
1532.00 |
XLON |
645674 |
|
|
10-Apr-2018 |
07:15:46 |
41 |
1531.50 |
XLON |
643566 |
|
|
10-Apr-2018 |
07:15:46 |
625 |
1531.50 |
XLON |
643564 |
|
|
10-Apr-2018 |
07:15:19 |
638 |
1532.00 |
XLON |
642843 |
|
|
10-Apr-2018 |
07:14:00 |
504 |
1532.00 |
XLON |
640525 |
|
|
10-Apr-2018 |
07:14:00 |
110 |
1532.00 |
XLON |
640523 |
|
|
10-Apr-2018 |
07:12:40 |
170 |
1530.00 |
XLON |
637957 |
|
|
10-Apr-2018 |
07:12:40 |
750 |
1530.00 |
XLON |
637955 |
|
|
10-Apr-2018 |
07:12:40 |
1,144 |
1530.50 |
XLON |
637953 |
|
|
10-Apr-2018 |
07:12:40 |
83 |
1530.50 |
XLON |
637951 |
|
|
10-Apr-2018 |
07:12:40 |
576 |
1530.50 |
XLON |
637949 |
|
|
10-Apr-2018 |
07:10:34 |
503 |
1529.00 |
XLON |
633379 |
|
|
10-Apr-2018 |
07:10:34 |
837 |
1529.00 |
XLON |
633376 |
|
|
10-Apr-2018 |
07:10:34 |
515 |
1529.00 |
XLON |
633370 |
|
|
10-Apr-2018 |
07:10:34 |
157 |
1529.00 |
XLON |
633368 |
|
|
10-Apr-2018 |
07:10:34 |
1,214 |
1529.00 |
XLON |
633366 |
|
|
10-Apr-2018 |
07:06:06 |
623 |
1525.50 |
XLON |
624618 |
|
|
10-Apr-2018 |
07:03:56 |
696 |
1527.00 |
XLON |
620261 |
|
|
10-Apr-2018 |
07:03:51 |
643 |
1527.00 |
XLON |
620126 |
|
|
10-Apr-2018 |
07:02:16 |
725 |
1526.50 |
XLON |
616401 |
|
|
10-Apr-2018 |
07:01:22 |
1 |
1527.00 |
XLON |
614479 |
|
|
10-Apr-2018 |
07:01:22 |
673 |
1527.00 |
XLON |
614477 |
|
|
10-Apr-2018 |
07:00:52 |
615 |
1527.00 |
XLON |
612907 |
|
|
10-Apr-2018 |
07:00:52 |
28 |
1527.00 |
XLON |
612905 |
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: |
10 April 2018 |
|
Number of ordinary shares purchased: |
176,556 |
|
Volume weighted average price paid per share (€): |
17.4397 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
10-Apr-2018 |
15:28:27 |
559 |
17.515 |
XAMS |
1493475 |
|
|
10-Apr-2018 |
15:27:48 |
534 |
17.51 |
XAMS |
1491445 |
|
|
10-Apr-2018 |
15:27:48 |
400 |
17.51 |
XAMS |
1491443 |
|
|
10-Apr-2018 |
15:27:44 |
400 |
17.51 |
XAMS |
1491108 |
|
|
10-Apr-2018 |
15:27:15 |
177 |
17.51 |
XAMS |
1489719 |
|
|
10-Apr-2018 |
15:27:15 |
869 |
17.51 |
XAMS |
1489717 |
|
|
10-Apr-2018 |
15:26:02 |
654 |
17.51 |
XAMS |
1485718 |
|
|
10-Apr-2018 |
15:25:04 |
276 |
17.495 |
XAMS |
1481794 |
|
|
10-Apr-2018 |
15:25:04 |
653 |
17.495 |
XAMS |
1481792 |
|
|
10-Apr-2018 |
15:25:00 |
455 |
17.5 |
XAMS |
1481511 |
|
|
10-Apr-2018 |
15:25:00 |
442 |
17.5 |
XAMS |
1481509 |
|
|
10-Apr-2018 |
15:25:00 |
9 |
17.5 |
XAMS |
1481507 |
|
|
10-Apr-2018 |
15:23:52 |
611 |
17.505 |
XAMS |
1477434 |
|
|
10-Apr-2018 |
15:23:29 |
598 |
17.495 |
XAMS |
1476063 |
|
|
10-Apr-2018 |
15:23:29 |
66 |
17.495 |
XAMS |
1476067 |
|
|
10-Apr-2018 |
15:23:29 |
2 |
17.495 |
XAMS |
1476065 |
|
|
10-Apr-2018 |
15:21:50 |
604 |
17.49 |
XAMS |
1470969 |
|
|
10-Apr-2018 |
15:20:52 |
658 |
17.49 |
XAMS |
1467285 |
|
|
10-Apr-2018 |
15:20:52 |
360 |
17.49 |
XAMS |
1467283 |
|
|
10-Apr-2018 |
15:20:52 |
568 |
17.495 |
XAMS |
1467281 |
|
|
10-Apr-2018 |
15:19:14 |
270 |
17.49 |
XAMS |
1461924 |
|
|
10-Apr-2018 |
15:17:58 |
768 |
17.49 |
XAMS |
1457760 |
|
|
10-Apr-2018 |
15:15:37 |
37 |
17.49 |
XAMS |
1450043 |
|
|
10-Apr-2018 |
15:15:37 |
46 |
17.49 |
XAMS |
1450041 |
|
|
10-Apr-2018 |
15:15:37 |
400 |
17.49 |
XAMS |
1450039 |
|
|
10-Apr-2018 |
15:15:37 |
77 |
17.49 |
XAMS |
1450037 |
|
|
10-Apr-2018 |
15:15:37 |
43 |
17.49 |
XAMS |
1450027 |
|
|
10-Apr-2018 |
15:15:37 |
260 |
17.49 |
XAMS |
1450031 |
|
|
10-Apr-2018 |
15:15:37 |
400 |
17.49 |
XAMS |
1450029 |
|
|
10-Apr-2018 |
15:14:42 |
436 |
17.485 |
XAMS |
1447341 |
|
|
10-Apr-2018 |
15:13:59 |
765 |
17.49 |
XAMS |
1445619 |
|
|
10-Apr-2018 |
15:13:15 |
219 |
17.485 |
XAMS |
1443466 |
|
|
10-Apr-2018 |
15:11:56 |
538 |
17.49 |
XAMS |
1439677 |
|
|
10-Apr-2018 |
15:11:56 |
551 |
17.49 |
XAMS |
1439675 |
|
|
10-Apr-2018 |
15:10:28 |
569 |
17.49 |
XAMS |
1435688 |
|
|
10-Apr-2018 |
15:09:06 |
87 |
17.48 |
XAMS |
1431623 |
|
|
10-Apr-2018 |
15:09:06 |
400 |
17.48 |
XAMS |
1431621 |
|
|
10-Apr-2018 |
15:09:06 |
111 |
17.48 |
XAMS |
1431619 |
|
|
10-Apr-2018 |
15:09:06 |
293 |
17.48 |
XAMS |
1431617 |
|
|
10-Apr-2018 |
15:08:42 |
252 |
17.48 |
XAMS |
1430490 |
|
|
10-Apr-2018 |
15:08:40 |
97 |
17.48 |
XAMS |
1430401 |
|
|
10-Apr-2018 |
15:06:11 |
577 |
17.48 |
XAMS |
1423723 |
|
|
10-Apr-2018 |
15:05:53 |
318 |
17.485 |
XAMS |
1422761 |
|
|
10-Apr-2018 |
15:05:53 |
233 |
17.485 |
XAMS |
1422759 |
|
|
10-Apr-2018 |
15:04:23 |
643 |
17.49 |
XAMS |
1417969 |
|
|
10-Apr-2018 |
15:03:33 |
24 |
17.495 |
XAMS |
1415369 |
|
|
10-Apr-2018 |
15:03:33 |
650 |
17.495 |
XAMS |
1415366 |
|
|
10-Apr-2018 |
15:03:33 |
638 |
17.495 |
XAMS |
1415293 |
|
|
10-Apr-2018 |
15:03:33 |
1245 |
17.495 |
XAMS |
1415290 |
|
|
10-Apr-2018 |
15:00:40 |
239 |
17.485 |
XAMS |
1407568 |
|
|
10-Apr-2018 |
15:00:40 |
416 |
17.485 |
XAMS |
1407566 |
|
|
10-Apr-2018 |
15:00:40 |
655 |
17.485 |
XAMS |
1407564 |
|
|
10-Apr-2018 |
14:58:47 |
893 |
17.485 |
XAMS |
1399357 |
|
|
10-Apr-2018 |
14:55:23 |
686 |
17.475 |
XAMS |
1391793 |
|
|
10-Apr-2018 |
14:55:10 |
567 |
17.48 |
XAMS |
1391257 |
|
|
10-Apr-2018 |
14:55:10 |
895 |
17.48 |
XAMS |
1391255 |
|
|
10-Apr-2018 |
14:51:03 |
593 |
17.465 |
XAMS |
1381205 |
|
|
10-Apr-2018 |
14:50:52 |
558 |
17.47 |
XAMS |
1380705 |
|
|
10-Apr-2018 |
14:49:31 |
599 |
17.475 |
XAMS |
1377787 |
|
|
10-Apr-2018 |
14:48:11 |
640 |
17.475 |
XAMS |
1374296 |
|
|
10-Apr-2018 |
14:47:28 |
631 |
17.47 |
XAMS |
1372382 |
|
|
10-Apr-2018 |
14:45:38 |
470 |
17.455 |
XAMS |
1368287 |
|
|
10-Apr-2018 |
14:45:38 |
628 |
17.455 |
XAMS |
1368285 |
|
|
10-Apr-2018 |
14:43:30 |
500 |
17.455 |
XAMS |
1362697 |
|
|
10-Apr-2018 |
14:43:30 |
239 |
17.455 |
XAMS |
1362699 |
|
|
10-Apr-2018 |
14:43:30 |
500 |
17.455 |
XAMS |
1362683 |
|
|
10-Apr-2018 |
14:43:30 |
285 |
17.455 |
XAMS |
1362679 |
|
|
10-Apr-2018 |
14:41:45 |
543 |
17.445 |
XAMS |
1358111 |
|
|
10-Apr-2018 |
14:39:46 |
546 |
17.44 |
XAMS |
1353164 |
|
|
10-Apr-2018 |
14:37:43 |
107 |
17.435 |
XAMS |
1348587 |
|
|
10-Apr-2018 |
14:37:43 |
500 |
17.435 |
XAMS |
1348585 |
|
|
10-Apr-2018 |
14:37:43 |
648 |
17.435 |
XAMS |
1348576 |
|
|
10-Apr-2018 |
14:36:26 |
352 |
17.43 |
XAMS |
1345845 |
|
|
10-Apr-2018 |
14:36:26 |
240 |
17.43 |
XAMS |
1345843 |
|
|
10-Apr-2018 |
14:35:25 |
628 |
17.43 |
XAMS |
1343677 |
|
|
10-Apr-2018 |
14:35:25 |
541 |
17.43 |
XAMS |
1343675 |
|
|
10-Apr-2018 |
14:32:48 |
89 |
17.41 |
XAMS |
1337023 |
|
|
10-Apr-2018 |
14:31:04 |
628 |
17.425 |
XAMS |
1333031 |
|
|
10-Apr-2018 |
14:30:20 |
375 |
17.43 |
XAMS |
1331555 |
|
|
10-Apr-2018 |
14:30:20 |
227 |
17.43 |
XAMS |
1331553 |
|
|
10-Apr-2018 |
14:29:55 |
537 |
17.435 |
XAMS |
1329427 |
|
|
10-Apr-2018 |
14:29:20 |
761 |
17.44 |
XAMS |
1327951 |
|
|
10-Apr-2018 |
14:29:13 |
798 |
17.445 |
XAMS |
1327590 |
|
|
10-Apr-2018 |
14:27:45 |
589 |
17.45 |
XAMS |
1324338 |
|
|
10-Apr-2018 |
14:27:45 |
261 |
17.45 |
XAMS |
1324336 |
|
|
10-Apr-2018 |
14:27:45 |
539 |
17.45 |
XAMS |
1324334 |
|
|
10-Apr-2018 |
14:23:00 |
677 |
17.45 |
XAMS |
1311098 |
|
|
10-Apr-2018 |
14:22:29 |
170 |
17.455 |
XAMS |
1309906 |
|
|
10-Apr-2018 |
14:22:29 |
400 |
17.455 |
XAMS |
1309904 |
|
|
10-Apr-2018 |
14:22:29 |
75 |
17.455 |
XAMS |
1309902 |
|
|
10-Apr-2018 |
14:21:02 |
96 |
17.455 |
XAMS |
1306820 |
|
|
10-Apr-2018 |
14:20:55 |
58 |
17.46 |
XAMS |
1306211 |
|
|
10-Apr-2018 |
14:20:55 |
689 |
17.46 |
XAMS |
1306209 |
|
|
10-Apr-2018 |
14:20:55 |
62 |
17.46 |
XAMS |
1306207 |
|
|
10-Apr-2018 |
14:19:38 |
925 |
17.465 |
XAMS |
1302534 |
|
|
10-Apr-2018 |
14:16:56 |
1068 |
17.465 |
XAMS |
1295285 |
|
|
10-Apr-2018 |
14:16:16 |
453 |
17.47 |
XAMS |
1293460 |
|
|
10-Apr-2018 |
14:16:16 |
144 |
17.47 |
XAMS |
1293458 |
|
|
10-Apr-2018 |
14:16:16 |
1000 |
17.47 |
XAMS |
1293456 |
|
|
10-Apr-2018 |
14:16:02 |
229 |
17.475 |
XAMS |
1292741 |
|
|
10-Apr-2018 |
14:16:02 |
338 |
17.475 |
XAMS |
1292739 |
|
|
10-Apr-2018 |
14:14:18 |
230 |
17.465 |
XAMS |
1289073 |
|
|
10-Apr-2018 |
14:14:18 |
160 |
17.465 |
XAMS |
1289077 |
|
|
10-Apr-2018 |
14:14:18 |
400 |
17.465 |
XAMS |
1289075 |
|
|
10-Apr-2018 |
14:13:49 |
832 |
17.465 |
XAMS |
1287746 |
|
|
10-Apr-2018 |
14:05:53 |
1037 |
17.44 |
XAMS |
1265749 |
|
|
10-Apr-2018 |
14:05:48 |
550 |
17.445 |
XAMS |
1265248 |
|
|
10-Apr-2018 |
14:05:48 |
1117 |
17.445 |
XAMS |
1265246 |
|
|
10-Apr-2018 |
14:05:48 |
564 |
17.445 |
XAMS |
1265244 |
|
|
10-Apr-2018 |
14:05:48 |
4 |
17.445 |
XAMS |
1265242 |
|
|
10-Apr-2018 |
13:57:03 |
442 |
17.41 |
XAMS |
1241973 |
|
|
10-Apr-2018 |
13:57:03 |
131 |
17.41 |
XAMS |
1241971 |
|
|
10-Apr-2018 |
13:57:00 |
265 |
17.415 |
XAMS |
1241628 |
|
|
10-Apr-2018 |
13:57:00 |
373 |
17.415 |
XAMS |
1241626 |
|
|
10-Apr-2018 |
13:55:35 |
607 |
17.41 |
XAMS |
1237697 |
|
|
10-Apr-2018 |
13:54:31 |
318 |
17.41 |
XAMS |
1234870 |
|
|
10-Apr-2018 |
13:54:21 |
16 |
17.41 |
XAMS |
1234486 |
|
|
10-Apr-2018 |
13:54:21 |
100 |
17.41 |
XAMS |
1234484 |
|
|
10-Apr-2018 |
13:54:14 |
100 |
17.41 |
XAMS |
1234105 |
|
|
10-Apr-2018 |
13:52:42 |
584 |
17.42 |
XAMS |
1229801 |
|
|
10-Apr-2018 |
13:52:29 |
345 |
17.425 |
XAMS |
1229418 |
|
|
10-Apr-2018 |
13:52:29 |
268 |
17.425 |
XAMS |
1229416 |
|
|
10-Apr-2018 |
13:50:29 |
591 |
17.425 |
XAMS |
1223896 |
|
|
10-Apr-2018 |
13:49:16 |
586 |
17.43 |
XAMS |
1221103 |
|
|
10-Apr-2018 |
13:48:58 |
731 |
17.435 |
XAMS |
1220322 |
|
|
10-Apr-2018 |
13:48:58 |
13 |
17.435 |
XAMS |
1220320 |
|
|
10-Apr-2018 |
13:46:24 |
635 |
17.425 |
XAMS |
1214578 |
|
|
10-Apr-2018 |
13:44:23 |
291 |
17.415 |
XAMS |
1209492 |
|
|
10-Apr-2018 |
13:44:23 |
308 |
17.415 |
XAMS |
1209343 |
|
|
10-Apr-2018 |
13:44:13 |
265 |
17.42 |
XAMS |
1208854 |
|
|
10-Apr-2018 |
13:44:13 |
310 |
17.42 |
XAMS |
1208852 |
|
|
10-Apr-2018 |
13:43:31 |
425 |
17.425 |
XAMS |
1206983 |
|
|
10-Apr-2018 |
13:43:31 |
212 |
17.425 |
XAMS |
1206981 |
|
|
10-Apr-2018 |
13:42:13 |
694 |
17.42 |
XAMS |
1203735 |
|
|
10-Apr-2018 |
13:41:45 |
630 |
17.425 |
XAMS |
1202755 |
|
|
10-Apr-2018 |
13:38:26 |
646 |
17.405 |
XAMS |
1193911 |
|
|
10-Apr-2018 |
13:36:07 |
592 |
17.405 |
XAMS |
1187421 |
|
|
10-Apr-2018 |
13:34:59 |
533 |
17.405 |
XAMS |
1184729 |
|
|
10-Apr-2018 |
13:34:11 |
433 |
17.405 |
XAMS |
1182744 |
|
|
10-Apr-2018 |
13:34:11 |
119 |
17.405 |
XAMS |
1182742 |
|
|
10-Apr-2018 |
13:32:30 |
127 |
17.415 |
XAMS |
1176674 |
|
|
10-Apr-2018 |
13:32:30 |
420 |
17.415 |
XAMS |
1176672 |
|
|
10-Apr-2018 |
13:32:30 |
84 |
17.415 |
XAMS |
1176615 |
|
|
10-Apr-2018 |
13:32:30 |
210 |
17.415 |
XAMS |
1176611 |
|
|
10-Apr-2018 |
13:32:30 |
210 |
17.415 |
XAMS |
1176607 |
|
|
10-Apr-2018 |
13:32:30 |
210 |
17.415 |
XAMS |
1176598 |
|
|
10-Apr-2018 |
13:32:30 |
7 |
17.415 |
XAMS |
1176572 |
|
|
10-Apr-2018 |
13:32:30 |
812 |
17.415 |
XAMS |
1176570 |
|
|
10-Apr-2018 |
13:31:59 |
544 |
17.42 |
XAMS |
1175244 |
|
|
10-Apr-2018 |
13:31:59 |
556 |
17.42 |
XAMS |
1175242 |
|
|
10-Apr-2018 |
13:28:04 |
692 |
17.42 |
XAMS |
1163200 |
|
|
10-Apr-2018 |
13:26:45 |
337 |
17.425 |
XAMS |
1160608 |
|
|
10-Apr-2018 |
13:26:45 |
367 |
17.425 |
XAMS |
1160606 |
|
|
10-Apr-2018 |
13:21:57 |
620 |
17.425 |
XAMS |
1153323 |
|
|
10-Apr-2018 |
13:21:50 |
562 |
17.425 |
XAMS |
1153195 |
|
|
10-Apr-2018 |
13:21:49 |
167 |
17.425 |
XAMS |
1153145 |
|
|
10-Apr-2018 |
13:21:49 |
36 |
17.425 |
XAMS |
1153143 |
|
|
10-Apr-2018 |
13:21:16 |
623 |
17.43 |
XAMS |
1152505 |
|
|
10-Apr-2018 |
13:17:05 |
250 |
17.425 |
XAMS |
1145984 |
|
|
10-Apr-2018 |
13:14:05 |
549 |
17.425 |
XAMS |
1141025 |
|
|
10-Apr-2018 |
13:12:45 |
645 |
17.425 |
XAMS |
1139138 |
|
|
10-Apr-2018 |
13:09:48 |
656 |
17.425 |
XAMS |
1134259 |
|
|
10-Apr-2018 |
13:07:43 |
611 |
17.425 |
XAMS |
1130736 |
|
|
10-Apr-2018 |
13:06:09 |
567 |
17.425 |
XAMS |
1128028 |
|
|
10-Apr-2018 |
13:06:09 |
133 |
17.425 |
XAMS |
1128026 |
|
|
10-Apr-2018 |
13:06:09 |
1 |
17.425 |
XAMS |
1128024 |
|
|
10-Apr-2018 |
13:04:36 |
400 |
17.425 |
XAMS |
1125639 |
|
|
10-Apr-2018 |
13:02:28 |
641 |
17.425 |
XAMS |
1122112 |
|
|
10-Apr-2018 |
12:58:41 |
173 |
17.425 |
XAMS |
1115417 |
|
|
10-Apr-2018 |
12:58:41 |
400 |
17.425 |
XAMS |
1115414 |
|
|
10-Apr-2018 |
12:58:41 |
552 |
17.425 |
XAMS |
1115396 |
|
|
10-Apr-2018 |
12:56:03 |
564 |
17.42 |
XAMS |
1111393 |
|
|
10-Apr-2018 |
12:53:56 |
549 |
17.42 |
XAMS |
1108113 |
|
|
10-Apr-2018 |
12:51:04 |
4 |
17.415 |
XAMS |
1104258 |
|
|
10-Apr-2018 |
12:51:04 |
537 |
17.415 |
XAMS |
1104256 |
|
|
10-Apr-2018 |
12:50:49 |
647 |
17.42 |
XAMS |
1103745 |
|
|
10-Apr-2018 |
12:50:24 |
649 |
17.425 |
XAMS |
1103083 |
|
|
10-Apr-2018 |
12:49:27 |
52 |
17.425 |
XAMS |
1101828 |
|
|
10-Apr-2018 |
12:49:27 |
14 |
17.425 |
XAMS |
1101822 |
|
|
10-Apr-2018 |
12:49:27 |
156 |
17.425 |
XAMS |
1101820 |
|
|
10-Apr-2018 |
12:49:27 |
44 |
17.425 |
XAMS |
1101826 |
|
|
10-Apr-2018 |
12:49:27 |
540 |
17.425 |
XAMS |
1101824 |
|
|
10-Apr-2018 |
12:43:40 |
543 |
17.42 |
XAMS |
1094255 |
|
|
10-Apr-2018 |
12:41:10 |
560 |
17.41 |
XAMS |
1090775 |
|
|
10-Apr-2018 |
12:36:56 |
342 |
17.405 |
XAMS |
1084841 |
|
|
10-Apr-2018 |
12:36:56 |
255 |
17.405 |
XAMS |
1084839 |
|
|
10-Apr-2018 |
12:34:46 |
660 |
17.41 |
XAMS |
1082265 |
|
|
10-Apr-2018 |
12:32:25 |
644 |
17.41 |
XAMS |
1078527 |
|
|
10-Apr-2018 |
12:30:48 |
627 |
17.415 |
XAMS |
1075754 |
|
|
10-Apr-2018 |
12:28:49 |
657 |
17.415 |
XAMS |
1072537 |
|
|
10-Apr-2018 |
12:28:17 |
713 |
17.415 |
XAMS |
1072037 |
|
|
10-Apr-2018 |
12:23:49 |
211 |
17.415 |
XAMS |
1066745 |
|
|
10-Apr-2018 |
12:23:49 |
381 |
17.415 |
XAMS |
1066747 |
|
|
10-Apr-2018 |
12:23:16 |
653 |
17.415 |
XAMS |
1065470 |
|
|
10-Apr-2018 |
12:20:29 |
731 |
17.42 |
XAMS |
1061759 |
|
|
10-Apr-2018 |
12:16:06 |
608 |
17.415 |
XAMS |
1056130 |
|
|
10-Apr-2018 |
12:14:49 |
94 |
17.41 |
XAMS |
1054485 |
|
|
10-Apr-2018 |
12:14:33 |
799 |
17.415 |
XAMS |
1054179 |
|
|
10-Apr-2018 |
12:11:24 |
560 |
17.41 |
XAMS |
1050025 |
|
|
10-Apr-2018 |
12:10:19 |
704 |
17.41 |
XAMS |
1048734 |
|
|
10-Apr-2018 |
12:01:14 |
592 |
17.385 |
XAMS |
1036859 |
|
|
10-Apr-2018 |
12:00:38 |
606 |
17.39 |
XAMS |
1035425 |
|
|
10-Apr-2018 |
11:55:18 |
612 |
17.395 |
XAMS |
1029050 |
|
|
10-Apr-2018 |
11:52:51 |
300 |
17.395 |
XAMS |
1025495 |
|
|
10-Apr-2018 |
11:52:32 |
347 |
17.395 |
XAMS |
1024988 |
|
|
10-Apr-2018 |
11:51:04 |
580 |
17.395 |
XAMS |
1022980 |
|
|
10-Apr-2018 |
11:49:03 |
365 |
17.39 |
XAMS |
1019920 |
|
|
10-Apr-2018 |
11:49:03 |
15 |
17.39 |
XAMS |
1019918 |
|
|
10-Apr-2018 |
11:49:03 |
281 |
17.39 |
XAMS |
1019916 |
|
|
10-Apr-2018 |
11:45:39 |
623 |
17.39 |
XAMS |
1015721 |
|
|
10-Apr-2018 |
11:42:58 |
149 |
17.395 |
XAMS |
1012263 |
|
|
10-Apr-2018 |
11:42:58 |
400 |
17.395 |
XAMS |
1012261 |
|
|
10-Apr-2018 |
11:40:31 |
588 |
17.385 |
XAMS |
1009268 |
|
|
10-Apr-2018 |
11:40:31 |
6 |
17.385 |
XAMS |
1009266 |
|
|
10-Apr-2018 |
11:38:05 |
66 |
17.395 |
XAMS |
1005954 |
|
|
10-Apr-2018 |
11:38:05 |
473 |
17.395 |
XAMS |
1005952 |
|
|
10-Apr-2018 |
11:34:34 |
600 |
17.39 |
XAMS |
1000837 |
|
|
10-Apr-2018 |
11:31:23 |
573 |
17.425 |
XAMS |
995508 |
|
|
10-Apr-2018 |
11:31:23 |
48 |
17.425 |
XAMS |
995506 |
|
|
10-Apr-2018 |
11:31:01 |
634 |
17.43 |
XAMS |
994816 |
|
|
10-Apr-2018 |
11:27:59 |
157 |
17.43 |
XAMS |
991837 |
|
|
10-Apr-2018 |
11:27:59 |
400 |
17.43 |
XAMS |
991835 |
|
|
10-Apr-2018 |
11:24:09 |
576 |
17.42 |
XAMS |
987746 |
|
|
10-Apr-2018 |
11:21:47 |
563 |
17.425 |
XAMS |
985466 |
|
|
10-Apr-2018 |
11:19:05 |
623 |
17.44 |
XAMS |
982906 |
|
|
10-Apr-2018 |
11:15:22 |
103 |
17.445 |
XAMS |
978524 |
|
|
10-Apr-2018 |
11:15:22 |
496 |
17.445 |
XAMS |
978520 |
|
|
10-Apr-2018 |
11:15:14 |
543 |
17.45 |
XAMS |
978067 |
|
|
10-Apr-2018 |
11:13:31 |
735 |
17.455 |
XAMS |
976263 |
|
|
10-Apr-2018 |
11:12:58 |
648 |
17.46 |
XAMS |
975663 |
|
|
10-Apr-2018 |
11:04:47 |
548 |
17.45 |
XAMS |
968016 |
|
|
10-Apr-2018 |
11:03:23 |
200 |
17.445 |
XAMS |
966135 |
|
|
10-Apr-2018 |
11:02:40 |
331 |
17.445 |
XAMS |
965562 |
|
|
10-Apr-2018 |
11:00:11 |
181 |
17.445 |
XAMS |
962474 |
|
|
10-Apr-2018 |
11:00:11 |
355 |
17.445 |
XAMS |
962472 |
|
|
10-Apr-2018 |
10:59:59 |
584 |
17.45 |
XAMS |
962210 |
|
|
10-Apr-2018 |
10:57:02 |
569 |
17.44 |
XAMS |
958049 |
|
|
10-Apr-2018 |
10:57:02 |
72 |
17.44 |
XAMS |
958047 |
|
|
10-Apr-2018 |
10:52:41 |
379 |
17.435 |
XAMS |
953319 |
|
|
10-Apr-2018 |
10:52:41 |
235 |
17.435 |
XAMS |
953317 |
|
|
10-Apr-2018 |
10:52:41 |
203 |
17.435 |
XAMS |
953313 |
|
|
10-Apr-2018 |
10:52:41 |
250 |
17.435 |
XAMS |
953309 |
|
|
10-Apr-2018 |
10:52:41 |
250 |
17.435 |
XAMS |
953311 |
|
|
10-Apr-2018 |
10:52:41 |
63 |
17.435 |
XAMS |
953296 |
|
|
10-Apr-2018 |
10:52:41 |
630 |
17.435 |
XAMS |
953294 |
|
|
10-Apr-2018 |
10:47:50 |
83 |
17.435 |
XAMS |
948377 |
|
|
10-Apr-2018 |
10:47:50 |
400 |
17.435 |
XAMS |
948375 |
|
|
10-Apr-2018 |
10:47:50 |
317 |
17.435 |
XAMS |
948373 |
|
|
10-Apr-2018 |
10:46:16 |
863 |
17.435 |
XAMS |
946953 |
|
|
10-Apr-2018 |
10:44:01 |
814 |
17.44 |
XAMS |
945103 |
|
|
10-Apr-2018 |
10:38:15 |
630 |
17.445 |
XAMS |
940322 |
|
|
10-Apr-2018 |
10:38:15 |
41 |
17.445 |
XAMS |
940320 |
|
|
10-Apr-2018 |
10:35:45 |
96 |
17.445 |
XAMS |
938426 |
|
|
10-Apr-2018 |
10:32:52 |
958 |
17.445 |
XAMS |
936100 |
|
|
10-Apr-2018 |
10:30:00 |
1002 |
17.45 |
XAMS |
933933 |
|
|
10-Apr-2018 |
10:15:53 |
618 |
17.44 |
XAMS |
921947 |
|
|
10-Apr-2018 |
10:15:23 |
715 |
17.44 |
XAMS |
921589 |
|
|
10-Apr-2018 |
10:12:39 |
542 |
17.43 |
XAMS |
918982 |
|
|
10-Apr-2018 |
10:05:11 |
647 |
17.44 |
XAMS |
912022 |
|
|
10-Apr-2018 |
10:03:17 |
545 |
17.445 |
XAMS |
910343 |
|
|
10-Apr-2018 |
09:59:01 |
617 |
17.44 |
XAMS |
906251 |
|
|
10-Apr-2018 |
09:58:52 |
615 |
17.445 |
XAMS |
905916 |
|
|
10-Apr-2018 |
09:54:52 |
609 |
17.445 |
XAMS |
897769 |
|
|
10-Apr-2018 |
09:53:43 |
315 |
17.45 |
XAMS |
896536 |
|
|
10-Apr-2018 |
09:53:43 |
236 |
17.45 |
XAMS |
896534 |
|
|
10-Apr-2018 |
09:51:50 |
638 |
17.45 |
XAMS |
894269 |
|
|
10-Apr-2018 |
09:47:45 |
662 |
17.455 |
XAMS |
889326 |
|
|
10-Apr-2018 |
09:47:39 |
19 |
17.455 |
XAMS |
889130 |
|
|
10-Apr-2018 |
09:46:46 |
502 |
17.455 |
XAMS |
887892 |
|
|
10-Apr-2018 |
09:46:46 |
29 |
17.455 |
XAMS |
887890 |
|
|
10-Apr-2018 |
09:44:34 |
537 |
17.465 |
XAMS |
885180 |
|
|
10-Apr-2018 |
09:43:15 |
381 |
17.46 |
XAMS |
883419 |
|
|
10-Apr-2018 |
09:43:15 |
200 |
17.46 |
XAMS |
883417 |
|
|
10-Apr-2018 |
09:39:52 |
168 |
17.455 |
XAMS |
879637 |
|
|
10-Apr-2018 |
09:39:52 |
445 |
17.455 |
XAMS |
879635 |
|
|
10-Apr-2018 |
09:38:53 |
597 |
17.46 |
XAMS |
877416 |
|
|
10-Apr-2018 |
09:37:52 |
113 |
17.46 |
XAMS |
876153 |
|
|
10-Apr-2018 |
09:37:52 |
504 |
17.46 |
XAMS |
876151 |
|
|
10-Apr-2018 |
09:35:13 |
604 |
17.465 |
XAMS |
873205 |
|
|
10-Apr-2018 |
09:34:07 |
625 |
17.465 |
XAMS |
871639 |
|
|
10-Apr-2018 |
09:31:48 |
652 |
17.465 |
XAMS |
869481 |
|
|
10-Apr-2018 |
09:24:17 |
171 |
17.455 |
XAMS |
860006 |
|
|
10-Apr-2018 |
09:24:17 |
430 |
17.455 |
XAMS |
860004 |
|
|
10-Apr-2018 |
09:23:38 |
544 |
17.445 |
XAMS |
859144 |
|
|
10-Apr-2018 |
09:22:26 |
331 |
17.45 |
XAMS |
857945 |
|
|
10-Apr-2018 |
09:22:26 |
345 |
17.45 |
XAMS |
857943 |
|
|
10-Apr-2018 |
09:22:03 |
798 |
17.455 |
XAMS |
857401 |
|
|
10-Apr-2018 |
09:18:32 |
184 |
17.45 |
XAMS |
853581 |
|
|
10-Apr-2018 |
09:18:32 |
463 |
17.45 |
XAMS |
853579 |
|
|
10-Apr-2018 |
09:14:36 |
97 |
17.455 |
XAMS |
849159 |
|
|
10-Apr-2018 |
09:14:36 |
649 |
17.455 |
XAMS |
849157 |
|
|
10-Apr-2018 |
09:12:11 |
711 |
17.435 |
XAMS |
846176 |
|
|
10-Apr-2018 |
09:09:33 |
491 |
17.435 |
XAMS |
843072 |
|
|
10-Apr-2018 |
09:09:33 |
242 |
17.435 |
XAMS |
843074 |
|
|
10-Apr-2018 |
09:06:57 |
294 |
17.43 |
XAMS |
840200 |
|
|
10-Apr-2018 |
09:06:57 |
477 |
17.43 |
XAMS |
840198 |
|
|
10-Apr-2018 |
09:06:04 |
760 |
17.43 |
XAMS |
838908 |
|
|
10-Apr-2018 |
09:01:15 |
632 |
17.43 |
XAMS |
829286 |
|
|
10-Apr-2018 |
08:58:49 |
547 |
17.43 |
XAMS |
825578 |
|
|
10-Apr-2018 |
08:55:31 |
233 |
17.43 |
XAMS |
820818 |
|
|
10-Apr-2018 |
08:55:31 |
373 |
17.43 |
XAMS |
820816 |
|
|
10-Apr-2018 |
08:55:30 |
655 |
17.43 |
XAMS |
820805 |
|
|
10-Apr-2018 |
08:54:24 |
175 |
17.435 |
XAMS |
819351 |
|
|
10-Apr-2018 |
08:54:24 |
594 |
17.435 |
XAMS |
819349 |
|
|
10-Apr-2018 |
08:50:56 |
6 |
17.43 |
XAMS |
814127 |
|
|
10-Apr-2018 |
08:48:14 |
651 |
17.43 |
XAMS |
809731 |
|
|
10-Apr-2018 |
08:44:43 |
142 |
17.43 |
XAMS |
804040 |
|
|
10-Apr-2018 |
08:44:43 |
453 |
17.43 |
XAMS |
804038 |
|
|
10-Apr-2018 |
08:44:12 |
603 |
17.435 |
XAMS |
803315 |
|
|
10-Apr-2018 |
08:42:44 |
508 |
17.43 |
XAMS |
801157 |
|
|
10-Apr-2018 |
08:42:44 |
226 |
17.43 |
XAMS |
801155 |
|
|
10-Apr-2018 |
08:38:31 |
711 |
17.43 |
XAMS |
794965 |
|
|
10-Apr-2018 |
08:37:41 |
849 |
17.435 |
XAMS |
793711 |
|
|
10-Apr-2018 |
08:37:01 |
625 |
17.435 |
XAMS |
792120 |
|
|
10-Apr-2018 |
08:37:01 |
135 |
17.435 |
XAMS |
792118 |
|
|
10-Apr-2018 |
08:31:09 |
29 |
17.44 |
XAMS |
782669 |
|
|
10-Apr-2018 |
08:31:09 |
1173 |
17.44 |
XAMS |
782667 |
|
|
10-Apr-2018 |
08:31:05 |
221 |
17.445 |
XAMS |
782570 |
|
|
10-Apr-2018 |
08:31:05 |
648 |
17.445 |
XAMS |
782572 |
|
|
10-Apr-2018 |
08:31:05 |
374 |
17.445 |
XAMS |
782574 |
|
|
10-Apr-2018 |
08:31:05 |
546 |
17.445 |
XAMS |
782568 |
|
|
10-Apr-2018 |
08:24:26 |
665 |
17.42 |
XAMS |
771025 |
|
|
10-Apr-2018 |
08:19:46 |
177 |
17.415 |
XAMS |
764402 |
|
|
10-Apr-2018 |
08:19:46 |
422 |
17.415 |
XAMS |
764400 |
|
|
10-Apr-2018 |
08:18:05 |
371 |
17.415 |
XAMS |
761594 |
|
|
10-Apr-2018 |
08:18:05 |
201 |
17.415 |
XAMS |
761592 |
|
|
10-Apr-2018 |
08:15:13 |
631 |
17.415 |
XAMS |
756842 |
|
|
10-Apr-2018 |
08:12:12 |
575 |
17.405 |
XAMS |
752434 |
|
|
10-Apr-2018 |
08:10:21 |
653 |
17.41 |
XAMS |
749570 |
|
|
10-Apr-2018 |
08:09:16 |
479 |
17.42 |
XAMS |
748048 |
|
|
10-Apr-2018 |
08:09:16 |
91 |
17.42 |
XAMS |
748046 |
|
|
10-Apr-2018 |
08:06:49 |
539 |
17.415 |
XAMS |
742435 |
|
|
10-Apr-2018 |
08:06:49 |
55 |
17.415 |
XAMS |
742433 |
|
|
10-Apr-2018 |
08:05:58 |
240 |
17.42 |
XAMS |
741235 |
|
|
10-Apr-2018 |
08:05:58 |
332 |
17.42 |
XAMS |
741237 |
|
|
10-Apr-2018 |
08:05:46 |
611 |
17.425 |
XAMS |
741110 |
|
|
10-Apr-2018 |
08:05:10 |
376 |
17.425 |
XAMS |
740486 |
|
|
10-Apr-2018 |
08:05:10 |
400 |
17.425 |
XAMS |
740484 |
|
|
10-Apr-2018 |
08:04:24 |
653 |
17.425 |
XAMS |
739378 |
|
|
10-Apr-2018 |
08:00:16 |
202 |
17.405 |
XAMS |
733188 |
|
|
10-Apr-2018 |
08:00:16 |
354 |
17.405 |
XAMS |
733186 |
|
|
10-Apr-2018 |
07:59:19 |
551 |
17.39 |
XAMS |
730808 |
|
|
10-Apr-2018 |
07:59:17 |
561 |
17.395 |
XAMS |
730625 |
|
|
10-Apr-2018 |
07:58:25 |
630 |
17.395 |
XAMS |
727683 |
|
|
10-Apr-2018 |
07:57:13 |
400 |
17.42 |
XAMS |
723548 |
|
|
10-Apr-2018 |
07:57:13 |
28 |
17.42 |
XAMS |
723550 |
|
|
10-Apr-2018 |
07:57:13 |
198 |
17.42 |
XAMS |
723546 |
|
|
10-Apr-2018 |
07:57:08 |
21 |
17.42 |
XAMS |
723431 |
|
|
10-Apr-2018 |
07:54:58 |
242 |
17.415 |
XAMS |
718852 |
|
|
10-Apr-2018 |
07:54:58 |
400 |
17.415 |
XAMS |
718850 |
|
|
10-Apr-2018 |
07:54:19 |
616 |
17.425 |
XAMS |
717585 |
|
|
10-Apr-2018 |
07:52:34 |
534 |
17.43 |
XAMS |
714635 |
|
|
10-Apr-2018 |
07:51:01 |
512 |
17.435 |
XAMS |
711798 |
|
|
10-Apr-2018 |
07:51:01 |
39 |
17.435 |
XAMS |
711796 |
|
|
10-Apr-2018 |
07:48:58 |
580 |
17.425 |
XAMS |
707946 |
|
|
10-Apr-2018 |
07:48:58 |
50 |
17.425 |
XAMS |
707944 |
|
|
10-Apr-2018 |
07:46:36 |
222 |
17.415 |
XAMS |
703359 |
|
|
10-Apr-2018 |
07:46:36 |
347 |
17.415 |
XAMS |
703357 |
|
|
10-Apr-2018 |
07:46:26 |
180 |
17.425 |
XAMS |
702826 |
|
|
10-Apr-2018 |
07:46:26 |
390 |
17.425 |
XAMS |
702824 |
|
|
10-Apr-2018 |
07:45:29 |
284 |
17.425 |
XAMS |
700631 |
|
|
10-Apr-2018 |
07:45:29 |
500 |
17.425 |
XAMS |
700629 |
|
|
10-Apr-2018 |
07:45:29 |
746 |
17.425 |
XAMS |
700625 |
|
|
10-Apr-2018 |
07:39:42 |
556 |
17.425 |
XAMS |
688820 |
|
|
10-Apr-2018 |
07:37:27 |
536 |
17.44 |
XAMS |
684771 |
|
|
10-Apr-2018 |
07:37:12 |
163 |
17.445 |
XAMS |
684373 |
|
|
10-Apr-2018 |
07:37:12 |
371 |
17.445 |
XAMS |
684371 |
|
|
10-Apr-2018 |
07:36:00 |
611 |
17.44 |
XAMS |
682090 |
|
|
10-Apr-2018 |
07:35:42 |
580 |
17.445 |
XAMS |
681596 |
|
|
10-Apr-2018 |
07:33:13 |
629 |
17.435 |
XAMS |
676987 |
|
|
10-Apr-2018 |
07:31:38 |
628 |
17.44 |
XAMS |
672999 |
|
|
10-Apr-2018 |
07:30:19 |
608 |
17.45 |
XAMS |
670567 |
|
|
10-Apr-2018 |
07:29:51 |
370 |
17.455 |
XAMS |
669194 |
|
|
10-Apr-2018 |
07:29:51 |
228 |
17.455 |
XAMS |
669192 |
|
|
10-Apr-2018 |
07:29:38 |
565 |
17.46 |
XAMS |
668705 |
|
|
10-Apr-2018 |
07:28:34 |
689 |
17.45 |
XAMS |
667348 |
|
|
10-Apr-2018 |
07:28:34 |
71 |
17.45 |
XAMS |
667346 |
|
|
10-Apr-2018 |
07:23:52 |
258 |
17.42 |
XAMS |
659191 |
|
|
10-Apr-2018 |
07:23:52 |
400 |
17.42 |
XAMS |
659189 |
|
|
10-Apr-2018 |
07:23:29 |
675 |
17.425 |
XAMS |
658533 |
|
|
10-Apr-2018 |
07:22:43 |
617 |
17.42 |
XAMS |
657003 |
|
|
10-Apr-2018 |
07:21:34 |
246 |
17.415 |
XAMS |
654711 |
|
|
10-Apr-2018 |
07:21:34 |
369 |
17.415 |
XAMS |
654713 |
|
|
10-Apr-2018 |
07:21:16 |
534 |
17.42 |
XAMS |
654165 |
|
|
10-Apr-2018 |
07:20:23 |
171 |
17.415 |
XAMS |
652437 |
|
|
10-Apr-2018 |
07:20:23 |
400 |
17.415 |
XAMS |
652435 |
|
|
10-Apr-2018 |
07:18:57 |
593 |
17.425 |
XAMS |
649550 |
|
|
10-Apr-2018 |
07:18:44 |
227 |
17.43 |
XAMS |
648982 |
|
|
10-Apr-2018 |
07:18:44 |
310 |
17.43 |
XAMS |
648980 |
|
|
10-Apr-2018 |
07:17:52 |
585 |
17.44 |
XAMS |
647215 |
|
|
10-Apr-2018 |
07:17:20 |
567 |
17.44 |
XAMS |
646450 |
|
|
10-Apr-2018 |
07:15:30 |
639 |
17.44 |
XAMS |
643135 |
|
|
10-Apr-2018 |
07:15:12 |
567 |
17.445 |
XAMS |
642577 |
|
|
10-Apr-2018 |
07:14:00 |
603 |
17.445 |
XAMS |
640527 |
|
|
10-Apr-2018 |
07:12:28 |
470 |
17.43 |
XAMS |
637593 |
|
|
10-Apr-2018 |
07:12:28 |
119 |
17.43 |
XAMS |
637595 |
|
|
10-Apr-2018 |
07:11:15 |
657 |
17.415 |
XAMS |
635064 |
|
|
10-Apr-2018 |
07:10:34 |
92 |
17.415 |
XAMS |
633374 |
|
|
10-Apr-2018 |
07:10:34 |
464 |
17.415 |
XAMS |
633372 |
|
|
10-Apr-2018 |
07:10:34 |
625 |
17.415 |
XAMS |
633362 |
|
|
10-Apr-2018 |
07:10:11 |
593 |
17.415 |
XAMS |
632643 |
|
|
10-Apr-2018 |
07:05:26 |
574 |
17.375 |
XAMS |
623300 |
|
|
10-Apr-2018 |
07:03:45 |
547 |
17.395 |
XAMS |
619949 |
|
|
10-Apr-2018 |
07:02:53 |
533 |
17.39 |
XAMS |
617870 |
|
|
10-Apr-2018 |
07:00:52 |
13 |
17.395 |
XAMS |
612909 |
|
|
10-Apr-2018 |
07:00:52 |
558 |
17.395 |
XAMS |
612903 |
|
|
10-Apr-2018 |
07:00:49 |
654 |
17.4 |
XAMS |
612796 |
This information is provided by RNS
COMPANIES COVERED:
Latest directors dealings
- 1 day ago FRP Advisory Group
- 1 day ago Marks Electrical Group
- 1 day ago CLS Holdings
- 1 day ago QinetiQ Group
- 1 day ago Spectris