15 May 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 125,361 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1583.2267 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 73,499,612 ordinary shares in treasury, and has 1,050,562,172 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 13,421,826 shares.
RELX NV announces that today it purchased through UBS Limited 111,616 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.8756 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,515,360 ordinary shares in treasury, and has 935,872,454 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 11,952,260 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: |
15 May 2018 |
Number of ordinary shares purchased: |
125,361 |
Volume weighted average price paid per share (p): |
1583.2267 |
Disaggregated information
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
15-May-2018 |
15:27:39 |
114 |
1586.50 |
XLON |
1840357 |
|
15-May-2018 |
15:27:39 |
333 |
1586.50 |
XLON |
1840351 |
|
15-May-2018 |
15:27:39 |
40 |
1586.50 |
XLON |
1840349 |
|
15-May-2018 |
15:27:39 |
67 |
1586.50 |
XLON |
1840355 |
|
15-May-2018 |
15:27:39 |
100 |
1586.50 |
XLON |
1840353 |
|
15-May-2018 |
15:27:12 |
419 |
1586.50 |
XLON |
1838915 |
|
15-May-2018 |
15:27:12 |
229 |
1586.50 |
XLON |
1838913 |
|
15-May-2018 |
15:27:04 |
288 |
1586.50 |
XLON |
1838550 |
|
15-May-2018 |
15:26:50 |
360 |
1586.50 |
XLON |
1838059 |
|
15-May-2018 |
15:26:45 |
166 |
1586.50 |
XLON |
1837779 |
|
15-May-2018 |
15:26:44 |
100 |
1586.50 |
XLON |
1837717 |
|
15-May-2018 |
15:26:44 |
100 |
1586.50 |
XLON |
1837715 |
|
15-May-2018 |
15:26:44 |
100 |
1586.50 |
XLON |
1837713 |
|
15-May-2018 |
15:26:44 |
100 |
1586.50 |
XLON |
1837711 |
|
15-May-2018 |
15:26:44 |
100 |
1586.50 |
XLON |
1837709 |
|
15-May-2018 |
15:26:44 |
64 |
1586.50 |
XLON |
1837707 |
|
15-May-2018 |
15:26:18 |
319 |
1586.50 |
XLON |
1836391 |
|
15-May-2018 |
15:26:18 |
34 |
1586.50 |
XLON |
1836389 |
|
15-May-2018 |
15:26:18 |
300 |
1586.50 |
XLON |
1836387 |
|
15-May-2018 |
15:26:18 |
7 |
1586.50 |
XLON |
1836385 |
|
15-May-2018 |
15:26:18 |
652 |
1586.50 |
XLON |
1836376 |
|
15-May-2018 |
15:26:18 |
59 |
1586.50 |
XLON |
1836378 |
|
15-May-2018 |
15:26:18 |
170 |
1586.50 |
XLON |
1836374 |
|
15-May-2018 |
15:26:13 |
434 |
1586.50 |
XLON |
1836124 |
|
15-May-2018 |
15:20:03 |
665 |
1586.50 |
XLON |
1814405 |
|
15-May-2018 |
15:19:32 |
707 |
1586.50 |
XLON |
1811980 |
|
15-May-2018 |
15:17:26 |
150 |
1586.50 |
XLON |
1804334 |
|
15-May-2018 |
15:17:26 |
596 |
1586.50 |
XLON |
1804332 |
|
15-May-2018 |
15:14:51 |
602 |
1586.50 |
XLON |
1795327 |
|
15-May-2018 |
15:14:51 |
8 |
1586.50 |
XLON |
1795323 |
|
15-May-2018 |
15:14:51 |
48 |
1586.50 |
XLON |
1795321 |
|
15-May-2018 |
15:14:27 |
595 |
1587.00 |
XLON |
1793725 |
|
15-May-2018 |
15:14:27 |
151 |
1587.00 |
XLON |
1793723 |
|
15-May-2018 |
15:13:51 |
163 |
1587.00 |
XLON |
1791712 |
|
15-May-2018 |
15:13:07 |
628 |
1587.00 |
XLON |
1789738 |
|
15-May-2018 |
15:13:00 |
22 |
1587.00 |
XLON |
1789480 |
|
15-May-2018 |
15:11:39 |
94 |
1586.50 |
XLON |
1785334 |
|
15-May-2018 |
15:11:39 |
100 |
1586.50 |
XLON |
1785332 |
|
15-May-2018 |
15:11:32 |
100 |
1586.50 |
XLON |
1785017 |
|
15-May-2018 |
15:11:32 |
100 |
1586.50 |
XLON |
1785015 |
|
15-May-2018 |
15:11:11 |
349 |
1586.50 |
XLON |
1783675 |
|
15-May-2018 |
15:09:14 |
647 |
1586.00 |
XLON |
1777931 |
|
15-May-2018 |
15:07:22 |
651 |
1585.50 |
XLON |
1772984 |
|
15-May-2018 |
15:05:13 |
733 |
1585.50 |
XLON |
1766912 |
|
15-May-2018 |
15:02:24 |
751 |
1585.00 |
XLON |
1758899 |
|
15-May-2018 |
14:59:28 |
11 |
1584.00 |
XLON |
1747070 |
|
15-May-2018 |
14:59:20 |
725 |
1584.00 |
XLON |
1746788 |
|
15-May-2018 |
14:56:22 |
182 |
1585.00 |
XLON |
1739492 |
|
15-May-2018 |
14:56:22 |
451 |
1585.00 |
XLON |
1739494 |
|
15-May-2018 |
14:56:22 |
661 |
1584.50 |
XLON |
1739430 |
|
15-May-2018 |
14:53:18 |
685 |
1584.50 |
XLON |
1732975 |
|
15-May-2018 |
14:49:55 |
695 |
1583.50 |
XLON |
1725566 |
|
15-May-2018 |
14:49:33 |
716 |
1584.00 |
XLON |
1724679 |
|
15-May-2018 |
14:46:36 |
679 |
1584.50 |
XLON |
1717014 |
|
15-May-2018 |
14:46:35 |
631 |
1585.00 |
XLON |
1716997 |
|
15-May-2018 |
14:41:04 |
691 |
1585.50 |
XLON |
1703338 |
|
15-May-2018 |
14:38:15 |
705 |
1585.50 |
XLON |
1695975 |
|
15-May-2018 |
14:38:15 |
33 |
1585.50 |
XLON |
1695973 |
|
15-May-2018 |
14:38:01 |
732 |
1586.00 |
XLON |
1695389 |
|
15-May-2018 |
14:38:01 |
605 |
1586.00 |
XLON |
1695387 |
|
15-May-2018 |
14:38:01 |
138 |
1586.00 |
XLON |
1695385 |
|
15-May-2018 |
14:38:00 |
225 |
1586.00 |
XLON |
1695358 |
|
15-May-2018 |
14:37:08 |
195 |
1586.00 |
XLON |
1692914 |
|
15-May-2018 |
14:37:07 |
190 |
1586.00 |
XLON |
1692886 |
|
15-May-2018 |
14:37:06 |
213 |
1586.00 |
XLON |
1692874 |
|
15-May-2018 |
14:29:32 |
625 |
1584.00 |
XLON |
1673660 |
|
15-May-2018 |
14:29:32 |
57 |
1584.00 |
XLON |
1673658 |
|
15-May-2018 |
14:29:24 |
252 |
1584.50 |
XLON |
1673337 |
|
15-May-2018 |
14:29:24 |
481 |
1584.50 |
XLON |
1673335 |
|
15-May-2018 |
14:28:04 |
100 |
1584.00 |
XLON |
1670014 |
|
15-May-2018 |
14:28:01 |
133 |
1584.00 |
XLON |
1669882 |
|
15-May-2018 |
14:24:49 |
711 |
1583.50 |
XLON |
1661496 |
|
15-May-2018 |
14:20:02 |
102 |
1582.00 |
XLON |
1649399 |
|
15-May-2018 |
14:20:02 |
279 |
1582.00 |
XLON |
1649397 |
|
15-May-2018 |
14:19:49 |
310 |
1582.00 |
XLON |
1648727 |
|
15-May-2018 |
14:19:28 |
569 |
1582.50 |
XLON |
1647905 |
|
15-May-2018 |
14:19:28 |
88 |
1582.50 |
XLON |
1647894 |
|
15-May-2018 |
14:19:28 |
90 |
1582.50 |
XLON |
1647896 |
|
15-May-2018 |
14:19:01 |
542 |
1583.00 |
XLON |
1646856 |
|
15-May-2018 |
14:19:01 |
82 |
1583.00 |
XLON |
1646854 |
|
15-May-2018 |
14:15:45 |
820 |
1583.00 |
XLON |
1639532 |
|
15-May-2018 |
14:15:42 |
771 |
1583.50 |
XLON |
1639374 |
|
15-May-2018 |
14:11:48 |
67 |
1582.50 |
XLON |
1628782 |
|
15-May-2018 |
14:10:06 |
731 |
1582.50 |
XLON |
1624637 |
|
15-May-2018 |
14:08:50 |
698 |
1582.50 |
XLON |
1621631 |
|
15-May-2018 |
14:05:28 |
204 |
1581.50 |
XLON |
1612914 |
|
15-May-2018 |
14:05:28 |
534 |
1581.50 |
XLON |
1612912 |
|
15-May-2018 |
14:05:28 |
579 |
1581.50 |
XLON |
1612907 |
|
15-May-2018 |
14:03:40 |
30 |
1581.50 |
XLON |
1607996 |
|
15-May-2018 |
14:03:40 |
85 |
1581.50 |
XLON |
1607991 |
|
15-May-2018 |
14:02:01 |
696 |
1582.00 |
XLON |
1603887 |
|
15-May-2018 |
13:58:25 |
238 |
1580.50 |
XLON |
1593702 |
|
15-May-2018 |
13:58:12 |
458 |
1580.50 |
XLON |
1593233 |
|
15-May-2018 |
13:57:22 |
632 |
1581.00 |
XLON |
1590903 |
|
15-May-2018 |
13:53:56 |
636 |
1581.50 |
XLON |
1582508 |
|
15-May-2018 |
13:51:38 |
500 |
1582.00 |
XLON |
1576662 |
|
15-May-2018 |
13:51:38 |
87 |
1582.00 |
XLON |
1576666 |
|
15-May-2018 |
13:51:38 |
61 |
1582.00 |
XLON |
1576664 |
|
15-May-2018 |
13:51:38 |
675 |
1582.00 |
XLON |
1576647 |
|
15-May-2018 |
13:48:48 |
769 |
1581.50 |
XLON |
1569679 |
|
15-May-2018 |
13:48:48 |
63 |
1581.50 |
XLON |
1569677 |
|
15-May-2018 |
13:48:45 |
620 |
1582.00 |
XLON |
1569596 |
|
15-May-2018 |
13:47:08 |
696 |
1581.50 |
XLON |
1566002 |
|
15-May-2018 |
13:40:13 |
451 |
1580.00 |
XLON |
1549313 |
|
15-May-2018 |
13:40:13 |
112 |
1580.00 |
XLON |
1549311 |
|
15-May-2018 |
13:40:13 |
91 |
1580.00 |
XLON |
1549309 |
|
15-May-2018 |
13:38:24 |
715 |
1580.00 |
XLON |
1545020 |
|
15-May-2018 |
13:35:16 |
628 |
1580.00 |
XLON |
1536388 |
|
15-May-2018 |
13:35:01 |
160 |
1580.00 |
XLON |
1535694 |
|
15-May-2018 |
13:35:01 |
30 |
1580.00 |
XLON |
1535681 |
|
15-May-2018 |
13:33:16 |
100 |
1580.00 |
XLON |
1529993 |
|
15-May-2018 |
13:33:16 |
100 |
1580.00 |
XLON |
1529985 |
|
15-May-2018 |
13:33:16 |
282 |
1580.00 |
XLON |
1529981 |
|
15-May-2018 |
13:32:06 |
41 |
1580.00 |
XLON |
1526069 |
|
15-May-2018 |
13:32:06 |
649 |
1580.00 |
XLON |
1526066 |
|
15-May-2018 |
13:30:02 |
704 |
1580.50 |
XLON |
1518948 |
|
15-May-2018 |
13:27:54 |
720 |
1581.00 |
XLON |
1512372 |
|
15-May-2018 |
13:27:03 |
665 |
1581.50 |
XLON |
1511223 |
|
15-May-2018 |
13:27:03 |
3 |
1581.50 |
XLON |
1511221 |
|
15-May-2018 |
13:24:04 |
224 |
1581.50 |
XLON |
1506180 |
|
15-May-2018 |
13:24:01 |
381 |
1581.50 |
XLON |
1506062 |
|
15-May-2018 |
13:23:37 |
727 |
1581.50 |
XLON |
1505309 |
|
15-May-2018 |
13:15:55 |
676 |
1581.50 |
XLON |
1493230 |
|
15-May-2018 |
13:13:04 |
451 |
1581.50 |
XLON |
1489347 |
|
15-May-2018 |
13:13:04 |
190 |
1581.50 |
XLON |
1489345 |
|
15-May-2018 |
13:13:04 |
35 |
1581.50 |
XLON |
1489339 |
|
15-May-2018 |
13:06:06 |
707 |
1581.50 |
XLON |
1478646 |
|
15-May-2018 |
13:06:06 |
245 |
1582.00 |
XLON |
1478634 |
|
15-May-2018 |
13:06:06 |
426 |
1582.00 |
XLON |
1478632 |
|
15-May-2018 |
13:02:12 |
662 |
1581.00 |
XLON |
1472557 |
|
15-May-2018 |
12:55:06 |
696 |
1580.50 |
XLON |
1460834 |
|
15-May-2018 |
12:54:05 |
645 |
1581.50 |
XLON |
1458752 |
|
15-May-2018 |
12:49:50 |
631 |
1582.00 |
XLON |
1452896 |
|
15-May-2018 |
12:49:50 |
89 |
1582.00 |
XLON |
1452894 |
|
15-May-2018 |
12:47:29 |
433 |
1582.50 |
XLON |
1449447 |
|
15-May-2018 |
12:47:29 |
66 |
1582.50 |
XLON |
1449445 |
|
15-May-2018 |
12:45:41 |
230 |
1582.50 |
XLON |
1446845 |
|
15-May-2018 |
12:41:57 |
370 |
1582.50 |
XLON |
1441093 |
|
15-May-2018 |
12:41:57 |
250 |
1582.50 |
XLON |
1441091 |
|
15-May-2018 |
12:40:10 |
342 |
1584.00 |
XLON |
1438628 |
|
15-May-2018 |
12:40:10 |
344 |
1584.00 |
XLON |
1438626 |
|
15-May-2018 |
12:33:53 |
619 |
1583.50 |
XLON |
1429667 |
|
15-May-2018 |
12:31:49 |
408 |
1584.00 |
XLON |
1427243 |
|
15-May-2018 |
12:31:46 |
234 |
1584.00 |
XLON |
1427132 |
|
15-May-2018 |
12:30:02 |
716 |
1584.00 |
XLON |
1424113 |
|
15-May-2018 |
12:24:57 |
184 |
1583.50 |
XLON |
1417170 |
|
15-May-2018 |
12:24:57 |
184 |
1583.50 |
XLON |
1417168 |
|
15-May-2018 |
12:24:57 |
284 |
1583.50 |
XLON |
1417166 |
|
15-May-2018 |
12:24:54 |
344 |
1584.00 |
XLON |
1417109 |
|
15-May-2018 |
12:24:54 |
321 |
1584.00 |
XLON |
1417111 |
|
15-May-2018 |
12:22:06 |
740 |
1584.50 |
XLON |
1413623 |
|
15-May-2018 |
12:15:15 |
20 |
1584.50 |
XLON |
1405484 |
|
15-May-2018 |
12:15:15 |
256 |
1584.50 |
XLON |
1405482 |
|
15-May-2018 |
12:15:04 |
335 |
1584.50 |
XLON |
1405315 |
|
15-May-2018 |
12:15:04 |
91 |
1584.50 |
XLON |
1405313 |
|
15-May-2018 |
12:13:15 |
508 |
1584.50 |
XLON |
1403279 |
|
15-May-2018 |
12:13:15 |
214 |
1584.50 |
XLON |
1403277 |
|
15-May-2018 |
12:13:15 |
354 |
1584.50 |
XLON |
1403275 |
|
15-May-2018 |
12:13:15 |
292 |
1584.50 |
XLON |
1403273 |
|
15-May-2018 |
11:59:38 |
714 |
1584.50 |
XLON |
1386473 |
|
15-May-2018 |
11:58:01 |
728 |
1585.00 |
XLON |
1384250 |
|
15-May-2018 |
11:50:46 |
101 |
1583.50 |
XLON |
1374810 |
|
15-May-2018 |
11:50:46 |
563 |
1583.50 |
XLON |
1374808 |
|
15-May-2018 |
11:50:43 |
728 |
1584.00 |
XLON |
1374743 |
|
15-May-2018 |
11:43:31 |
728 |
1584.50 |
XLON |
1366638 |
|
15-May-2018 |
11:36:24 |
691 |
1584.00 |
XLON |
1357375 |
|
15-May-2018 |
11:36:06 |
642 |
1584.50 |
XLON |
1357091 |
|
15-May-2018 |
11:27:48 |
303 |
1584.00 |
XLON |
1346362 |
|
15-May-2018 |
11:27:48 |
312 |
1584.00 |
XLON |
1346360 |
|
15-May-2018 |
11:23:55 |
520 |
1584.50 |
XLON |
1341808 |
|
15-May-2018 |
11:23:55 |
212 |
1584.50 |
XLON |
1341806 |
|
15-May-2018 |
11:18:17 |
370 |
1584.00 |
XLON |
1335427 |
|
15-May-2018 |
11:18:17 |
275 |
1584.00 |
XLON |
1335425 |
|
15-May-2018 |
11:15:11 |
713 |
1584.50 |
XLON |
1332148 |
|
15-May-2018 |
11:13:11 |
659 |
1585.00 |
XLON |
1328317 |
|
15-May-2018 |
11:13:11 |
78 |
1585.00 |
XLON |
1328315 |
|
15-May-2018 |
11:13:01 |
592 |
1585.00 |
XLON |
1327992 |
|
15-May-2018 |
11:13:01 |
38 |
1585.00 |
XLON |
1327994 |
|
15-May-2018 |
11:11:24 |
609 |
1585.00 |
XLON |
1326594 |
|
15-May-2018 |
11:11:24 |
418 |
1585.00 |
XLON |
1326592 |
|
15-May-2018 |
11:11:24 |
616 |
1585.00 |
XLON |
1326590 |
|
15-May-2018 |
10:54:20 |
647 |
1584.50 |
XLON |
1305714 |
|
15-May-2018 |
10:53:53 |
745 |
1585.00 |
XLON |
1305212 |
|
15-May-2018 |
10:47:13 |
720 |
1585.00 |
XLON |
1298355 |
|
15-May-2018 |
10:47:02 |
671 |
1585.00 |
XLON |
1298136 |
|
15-May-2018 |
10:37:15 |
199 |
1585.00 |
XLON |
1286832 |
|
15-May-2018 |
10:37:09 |
335 |
1585.00 |
XLON |
1286670 |
|
15-May-2018 |
10:36:59 |
112 |
1585.00 |
XLON |
1286482 |
|
15-May-2018 |
10:32:02 |
602 |
1585.00 |
XLON |
1281030 |
|
15-May-2018 |
10:32:02 |
102 |
1585.00 |
XLON |
1281028 |
|
15-May-2018 |
10:27:51 |
252 |
1584.50 |
XLON |
1276392 |
|
15-May-2018 |
10:27:51 |
452 |
1584.50 |
XLON |
1276390 |
|
15-May-2018 |
10:24:55 |
685 |
1585.00 |
XLON |
1273300 |
|
15-May-2018 |
10:24:54 |
266 |
1585.50 |
XLON |
1273286 |
|
15-May-2018 |
10:24:54 |
580 |
1585.50 |
XLON |
1273284 |
|
15-May-2018 |
10:23:18 |
524 |
1586.00 |
XLON |
1271645 |
|
15-May-2018 |
10:23:18 |
317 |
1586.00 |
XLON |
1271647 |
|
15-May-2018 |
10:23:18 |
615 |
1586.00 |
XLON |
1271649 |
|
15-May-2018 |
10:12:19 |
636 |
1585.50 |
XLON |
1259415 |
|
15-May-2018 |
10:03:44 |
639 |
1584.50 |
XLON |
1249680 |
|
15-May-2018 |
10:03:24 |
447 |
1585.00 |
XLON |
1249283 |
|
15-May-2018 |
10:03:24 |
272 |
1585.00 |
XLON |
1249281 |
|
15-May-2018 |
10:01:30 |
366 |
1585.00 |
XLON |
1247174 |
|
15-May-2018 |
10:01:30 |
281 |
1585.00 |
XLON |
1247172 |
|
15-May-2018 |
10:01:30 |
610 |
1585.00 |
XLON |
1247170 |
|
15-May-2018 |
09:52:34 |
1,280 |
1585.00 |
XLON |
1233945 |
|
15-May-2018 |
09:52:34 |
666 |
1585.50 |
XLON |
1233933 |
|
15-May-2018 |
09:52:34 |
709 |
1585.50 |
XLON |
1233931 |
|
15-May-2018 |
09:52:34 |
1,084 |
1585.50 |
XLON |
1233929 |
|
15-May-2018 |
09:27:35 |
184 |
1584.50 |
XLON |
1192605 |
|
15-May-2018 |
09:27:35 |
428 |
1584.50 |
XLON |
1192588 |
|
15-May-2018 |
09:25:26 |
658 |
1585.00 |
XLON |
1188389 |
|
15-May-2018 |
09:17:28 |
633 |
1585.00 |
XLON |
1173084 |
|
15-May-2018 |
09:17:28 |
618 |
1585.00 |
XLON |
1173064 |
|
15-May-2018 |
09:14:06 |
697 |
1584.00 |
XLON |
1167273 |
|
15-May-2018 |
09:14:06 |
836 |
1584.50 |
XLON |
1167262 |
|
15-May-2018 |
09:08:21 |
301 |
1584.00 |
XLON |
1157064 |
|
15-May-2018 |
09:08:21 |
404 |
1584.00 |
XLON |
1157062 |
|
15-May-2018 |
09:05:27 |
402 |
1584.50 |
XLON |
1151213 |
|
15-May-2018 |
09:05:27 |
258 |
1584.50 |
XLON |
1151211 |
|
15-May-2018 |
09:02:34 |
170 |
1585.00 |
XLON |
1142066 |
|
15-May-2018 |
09:02:34 |
424 |
1585.00 |
XLON |
1142064 |
|
15-May-2018 |
09:02:31 |
280 |
1585.00 |
XLON |
1142021 |
|
15-May-2018 |
09:02:31 |
37 |
1585.00 |
XLON |
1142012 |
|
15-May-2018 |
09:02:30 |
830 |
1585.50 |
XLON |
1141980 |
|
15-May-2018 |
09:02:30 |
8 |
1585.50 |
XLON |
1141978 |
|
15-May-2018 |
08:57:55 |
617 |
1584.50 |
XLON |
1132007 |
|
15-May-2018 |
08:57:34 |
1,289 |
1584.50 |
XLON |
1131193 |
|
15-May-2018 |
08:49:48 |
75 |
1582.00 |
XLON |
1110566 |
|
15-May-2018 |
08:47:12 |
699 |
1582.00 |
XLON |
1103527 |
|
15-May-2018 |
08:47:12 |
81 |
1582.00 |
XLON |
1103525 |
|
15-May-2018 |
08:46:36 |
610 |
1582.00 |
XLON |
1101564 |
|
15-May-2018 |
08:42:26 |
596 |
1581.50 |
XLON |
1090860 |
|
15-May-2018 |
08:42:26 |
25 |
1581.50 |
XLON |
1090862 |
|
15-May-2018 |
08:39:14 |
671 |
1583.00 |
XLON |
1084252 |
|
15-May-2018 |
08:39:05 |
327 |
1583.50 |
XLON |
1084033 |
|
15-May-2018 |
08:39:05 |
283 |
1583.50 |
XLON |
1084031 |
|
15-May-2018 |
08:34:16 |
723 |
1583.00 |
XLON |
1074803 |
|
15-May-2018 |
08:34:16 |
126 |
1583.00 |
XLON |
1074801 |
|
15-May-2018 |
08:34:07 |
110 |
1583.00 |
XLON |
1074505 |
|
15-May-2018 |
08:34:05 |
436 |
1583.00 |
XLON |
1074403 |
|
15-May-2018 |
08:30:04 |
729 |
1584.00 |
XLON |
1064708 |
|
15-May-2018 |
08:27:05 |
726 |
1584.50 |
XLON |
1058585 |
|
15-May-2018 |
08:24:44 |
663 |
1584.00 |
XLON |
1053172 |
|
15-May-2018 |
08:23:32 |
626 |
1584.50 |
XLON |
1050646 |
|
15-May-2018 |
08:19:05 |
658 |
1584.00 |
XLON |
1041067 |
|
15-May-2018 |
08:16:59 |
24 |
1584.00 |
XLON |
1036394 |
|
15-May-2018 |
08:16:59 |
650 |
1584.00 |
XLON |
1036392 |
|
15-May-2018 |
08:14:35 |
616 |
1583.50 |
XLON |
1031409 |
|
15-May-2018 |
08:14:35 |
36 |
1583.50 |
XLON |
1031407 |
|
15-May-2018 |
08:11:53 |
301 |
1583.50 |
XLON |
1025791 |
|
15-May-2018 |
08:11:53 |
340 |
1583.50 |
XLON |
1025793 |
|
15-May-2018 |
08:09:01 |
649 |
1583.00 |
XLON |
1017197 |
|
15-May-2018 |
08:09:01 |
718 |
1583.00 |
XLON |
1017172 |
|
15-May-2018 |
08:08:10 |
678 |
1583.00 |
XLON |
1015294 |
|
15-May-2018 |
08:03:05 |
693 |
1582.50 |
XLON |
1004543 |
|
15-May-2018 |
08:00:52 |
690 |
1582.50 |
XLON |
999475 |
|
15-May-2018 |
08:00:52 |
636 |
1582.50 |
XLON |
999467 |
|
15-May-2018 |
08:00:52 |
21 |
1582.50 |
XLON |
999439 |
|
15-May-2018 |
08:00:52 |
112 |
1582.50 |
XLON |
999437 |
|
15-May-2018 |
07:56:08 |
691 |
1581.00 |
XLON |
984752 |
|
15-May-2018 |
07:55:51 |
785 |
1581.50 |
XLON |
983810 |
|
15-May-2018 |
07:54:04 |
607 |
1582.00 |
XLON |
978058 |
|
15-May-2018 |
07:54:04 |
678 |
1582.00 |
XLON |
978056 |
|
15-May-2018 |
07:46:06 |
522 |
1580.00 |
XLON |
956160 |
|
15-May-2018 |
07:46:06 |
106 |
1580.00 |
XLON |
956158 |
|
15-May-2018 |
07:44:16 |
659 |
1580.50 |
XLON |
950732 |
|
15-May-2018 |
07:41:03 |
614 |
1579.50 |
XLON |
942148 |
|
15-May-2018 |
07:41:03 |
648 |
1579.50 |
XLON |
942146 |
|
15-May-2018 |
07:35:43 |
454 |
1579.00 |
XLON |
926475 |
|
15-May-2018 |
07:35:43 |
247 |
1579.00 |
XLON |
926473 |
|
15-May-2018 |
07:32:30 |
699 |
1579.50 |
XLON |
916869 |
|
15-May-2018 |
07:32:23 |
262 |
1580.00 |
XLON |
916521 |
|
15-May-2018 |
07:32:23 |
366 |
1580.00 |
XLON |
916519 |
|
15-May-2018 |
07:32:06 |
696 |
1580.50 |
XLON |
915796 |
|
15-May-2018 |
07:31:56 |
718 |
1581.00 |
XLON |
915243 |
|
15-May-2018 |
07:30:00 |
630 |
1581.50 |
XLON |
909624 |
|
15-May-2018 |
07:30:00 |
781 |
1581.50 |
XLON |
909622 |
|
15-May-2018 |
07:25:59 |
592 |
1580.00 |
XLON |
898578 |
|
15-May-2018 |
07:25:59 |
461 |
1580.00 |
XLON |
898580 |
|
15-May-2018 |
07:18:55 |
711 |
1576.00 |
XLON |
878801 |
|
15-May-2018 |
07:16:07 |
193 |
1576.00 |
XLON |
871285 |
|
15-May-2018 |
07:16:07 |
481 |
1576.00 |
XLON |
871283 |
|
15-May-2018 |
07:14:43 |
718 |
1576.50 |
XLON |
867397 |
|
15-May-2018 |
07:13:21 |
106 |
1577.00 |
XLON |
863330 |
|
15-May-2018 |
07:12:48 |
723 |
1578.00 |
XLON |
861573 |
|
15-May-2018 |
07:11:03 |
585 |
1577.00 |
XLON |
855788 |
|
15-May-2018 |
07:10:54 |
621 |
1577.50 |
XLON |
855340 |
|
15-May-2018 |
07:08:43 |
457 |
1578.00 |
XLON |
848557 |
|
15-May-2018 |
07:08:43 |
163 |
1578.00 |
XLON |
848555 |
|
15-May-2018 |
07:06:50 |
721 |
1578.00 |
XLON |
843206 |
|
15-May-2018 |
07:06:18 |
695 |
1578.50 |
XLON |
841690 |
|
15-May-2018 |
07:03:17 |
608 |
1579.50 |
XLON |
832516 |
|
15-May-2018 |
07:02:48 |
688 |
1580.00 |
XLON |
830871 |
|
15-May-2018 |
07:02:08 |
235 |
1581.00 |
XLON |
828388 |
|
15-May-2018 |
07:02:08 |
490 |
1581.00 |
XLON |
828386 |
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: |
15 May 2018 |
Number of ordinary shares purchased: |
111,616 |
Volume weighted average price paid per share (€): |
17.8756 |
Disaggregated Information
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
15-May-2018 |
15:28:00 |
1195 |
17.91 |
XAMS |
1841323 |
|
15-May-2018 |
15:27:11 |
963 |
17.91 |
XAMS |
1838866 |
|
15-May-2018 |
15:24:15 |
716 |
17.91 |
XAMS |
1829225 |
|
15-May-2018 |
15:24:15 |
66 |
17.91 |
XAMS |
1829223 |
|
15-May-2018 |
15:24:15 |
677 |
17.91 |
XAMS |
1829220 |
|
15-May-2018 |
15:22:25 |
648 |
17.91 |
XAMS |
1823039 |
|
15-May-2018 |
15:20:07 |
245 |
17.91 |
XAMS |
1814755 |
|
15-May-2018 |
15:20:07 |
499 |
17.91 |
XAMS |
1814753 |
|
15-May-2018 |
15:17:26 |
791 |
17.91 |
XAMS |
1804330 |
|
15-May-2018 |
15:14:20 |
748 |
17.91 |
XAMS |
1793361 |
|
15-May-2018 |
15:14:20 |
685 |
17.915 |
XAMS |
1793330 |
|
15-May-2018 |
15:14:20 |
962 |
17.915 |
XAMS |
1793328 |
|
15-May-2018 |
15:10:07 |
474 |
17.9 |
XAMS |
1780532 |
|
15-May-2018 |
15:10:07 |
328 |
17.9 |
XAMS |
1780530 |
|
15-May-2018 |
15:05:48 |
694 |
17.89 |
XAMS |
1768679 |
|
15-May-2018 |
15:05:30 |
887 |
17.895 |
XAMS |
1767880 |
|
15-May-2018 |
15:04:00 |
554 |
17.89 |
XAMS |
1762957 |
|
15-May-2018 |
15:04:00 |
329 |
17.89 |
XAMS |
1762955 |
|
15-May-2018 |
14:57:46 |
326 |
17.88 |
XAMS |
1742541 |
|
15-May-2018 |
14:57:46 |
361 |
17.88 |
XAMS |
1742539 |
|
15-May-2018 |
14:57:34 |
660 |
17.885 |
XAMS |
1742083 |
|
15-May-2018 |
14:57:34 |
115 |
17.885 |
XAMS |
1742081 |
|
15-May-2018 |
14:56:22 |
648 |
17.88 |
XAMS |
1739418 |
|
15-May-2018 |
14:53:31 |
424 |
17.88 |
XAMS |
1733401 |
|
15-May-2018 |
14:53:01 |
275 |
17.88 |
XAMS |
1732505 |
|
15-May-2018 |
14:49:36 |
414 |
17.875 |
XAMS |
1724913 |
|
15-May-2018 |
14:49:36 |
231 |
17.875 |
XAMS |
1724911 |
|
15-May-2018 |
14:49:36 |
25 |
17.875 |
XAMS |
1724909 |
|
15-May-2018 |
14:46:36 |
649 |
17.885 |
XAMS |
1717017 |
|
15-May-2018 |
14:46:01 |
437 |
17.89 |
XAMS |
1715532 |
|
15-May-2018 |
14:46:01 |
233 |
17.89 |
XAMS |
1715530 |
|
15-May-2018 |
14:45:01 |
237 |
17.89 |
XAMS |
1713009 |
|
15-May-2018 |
14:44:30 |
558 |
17.89 |
XAMS |
1711602 |
|
15-May-2018 |
14:40:22 |
105 |
17.89 |
XAMS |
1701546 |
|
15-May-2018 |
14:39:08 |
5 |
17.89 |
XAMS |
1698228 |
|
15-May-2018 |
14:39:08 |
677 |
17.89 |
XAMS |
1698226 |
|
15-May-2018 |
14:39:08 |
8 |
17.89 |
XAMS |
1698224 |
|
15-May-2018 |
14:38:15 |
256 |
17.895 |
XAMS |
1695966 |
|
15-May-2018 |
14:38:15 |
279 |
17.895 |
XAMS |
1695963 |
|
15-May-2018 |
14:38:15 |
174 |
17.895 |
XAMS |
1695961 |
|
15-May-2018 |
14:37:44 |
1011 |
17.9 |
XAMS |
1694743 |
|
15-May-2018 |
14:30:01 |
722 |
17.87 |
XAMS |
1674810 |
|
15-May-2018 |
14:29:24 |
785 |
17.88 |
XAMS |
1673339 |
|
15-May-2018 |
14:29:09 |
890 |
17.88 |
XAMS |
1672676 |
|
15-May-2018 |
14:24:49 |
224 |
17.86 |
XAMS |
1661494 |
|
15-May-2018 |
14:24:17 |
200 |
17.86 |
XAMS |
1660261 |
|
15-May-2018 |
14:23:25 |
247 |
17.86 |
XAMS |
1657522 |
|
15-May-2018 |
14:19:28 |
567 |
17.86 |
XAMS |
1647900 |
|
15-May-2018 |
14:19:28 |
122 |
17.86 |
XAMS |
1647898 |
|
15-May-2018 |
14:18:07 |
384 |
17.865 |
XAMS |
1644728 |
|
15-May-2018 |
14:18:07 |
282 |
17.865 |
XAMS |
1644726 |
|
15-May-2018 |
14:15:45 |
762 |
17.865 |
XAMS |
1639534 |
|
15-May-2018 |
14:14:07 |
733 |
17.865 |
XAMS |
1635129 |
|
15-May-2018 |
14:11:48 |
738 |
17.86 |
XAMS |
1628735 |
|
15-May-2018 |
14:05:27 |
355 |
17.86 |
XAMS |
1612850 |
|
15-May-2018 |
14:05:27 |
370 |
17.86 |
XAMS |
1612848 |
|
15-May-2018 |
14:03:37 |
294 |
17.855 |
XAMS |
1607838 |
|
15-May-2018 |
14:03:37 |
476 |
17.855 |
XAMS |
1607840 |
|
15-May-2018 |
14:02:03 |
737 |
17.855 |
XAMS |
1604027 |
|
15-May-2018 |
14:02:01 |
722 |
17.86 |
XAMS |
1603883 |
|
15-May-2018 |
13:55:08 |
785 |
17.835 |
XAMS |
1585282 |
|
15-May-2018 |
13:54:01 |
734 |
17.845 |
XAMS |
1582759 |
|
15-May-2018 |
13:51:38 |
782 |
17.85 |
XAMS |
1576639 |
|
15-May-2018 |
13:51:32 |
783 |
17.855 |
XAMS |
1576493 |
|
15-May-2018 |
13:48:45 |
679 |
17.85 |
XAMS |
1569600 |
|
15-May-2018 |
13:48:45 |
178 |
17.85 |
XAMS |
1569598 |
|
15-May-2018 |
13:48:35 |
859 |
17.855 |
XAMS |
1569254 |
|
15-May-2018 |
13:46:47 |
200 |
17.85 |
XAMS |
1565287 |
|
15-May-2018 |
13:40:40 |
17 |
17.83 |
XAMS |
1550533 |
|
15-May-2018 |
13:40:40 |
344 |
17.83 |
XAMS |
1550531 |
|
15-May-2018 |
13:40:40 |
317 |
17.83 |
XAMS |
1550521 |
|
15-May-2018 |
13:37:51 |
794 |
17.845 |
XAMS |
1543635 |
|
15-May-2018 |
13:35:00 |
479 |
17.84 |
XAMS |
1535663 |
|
15-May-2018 |
13:34:18 |
200 |
17.84 |
XAMS |
1533497 |
|
15-May-2018 |
13:32:11 |
775 |
17.84 |
XAMS |
1526413 |
|
15-May-2018 |
13:32:11 |
739 |
17.84 |
XAMS |
1526406 |
|
15-May-2018 |
13:27:45 |
697 |
17.845 |
XAMS |
1512120 |
|
15-May-2018 |
13:27:08 |
57 |
17.845 |
XAMS |
1511355 |
|
15-May-2018 |
13:27:01 |
590 |
17.845 |
XAMS |
1511128 |
|
15-May-2018 |
13:23:01 |
268 |
17.845 |
XAMS |
1504400 |
|
15-May-2018 |
13:23:01 |
276 |
17.845 |
XAMS |
1504398 |
|
15-May-2018 |
13:22:04 |
200 |
17.845 |
XAMS |
1502930 |
|
15-May-2018 |
13:22:01 |
248 |
17.845 |
XAMS |
1502838 |
|
15-May-2018 |
13:21:47 |
200 |
17.845 |
XAMS |
1502425 |
|
15-May-2018 |
13:20:00 |
200 |
17.845 |
XAMS |
1499293 |
|
15-May-2018 |
13:16:05 |
198 |
17.845 |
XAMS |
1493492 |
|
15-May-2018 |
13:16:05 |
451 |
17.845 |
XAMS |
1493490 |
|
15-May-2018 |
13:13:03 |
769 |
17.855 |
XAMS |
1489311 |
|
15-May-2018 |
13:09:06 |
163 |
17.86 |
XAMS |
1483997 |
|
15-May-2018 |
13:09:06 |
525 |
17.86 |
XAMS |
1483995 |
|
15-May-2018 |
13:06:06 |
801 |
17.875 |
XAMS |
1478630 |
|
15-May-2018 |
13:02:08 |
713 |
17.85 |
XAMS |
1472419 |
|
15-May-2018 |
12:57:15 |
100 |
17.83 |
XAMS |
1465037 |
|
15-May-2018 |
12:57:15 |
641 |
17.83 |
XAMS |
1465035 |
|
15-May-2018 |
12:54:05 |
653 |
17.845 |
XAMS |
1458750 |
|
15-May-2018 |
12:52:13 |
668 |
17.85 |
XAMS |
1456324 |
|
15-May-2018 |
12:47:26 |
747 |
17.86 |
XAMS |
1449380 |
|
15-May-2018 |
12:41:57 |
754 |
17.86 |
XAMS |
1441080 |
|
15-May-2018 |
12:40:23 |
786 |
17.87 |
XAMS |
1438975 |
|
15-May-2018 |
12:36:10 |
681 |
17.875 |
XAMS |
1432665 |
|
15-May-2018 |
12:30:02 |
777 |
17.87 |
XAMS |
1424109 |
|
15-May-2018 |
12:24:54 |
752 |
17.88 |
XAMS |
1417107 |
|
15-May-2018 |
12:22:09 |
663 |
17.875 |
XAMS |
1413698 |
|
15-May-2018 |
12:20:56 |
544 |
17.885 |
XAMS |
1411875 |
|
15-May-2018 |
12:20:56 |
122 |
17.885 |
XAMS |
1411873 |
|
15-May-2018 |
12:16:44 |
713 |
17.89 |
XAMS |
1406710 |
|
15-May-2018 |
12:13:10 |
748 |
17.89 |
XAMS |
1403134 |
|
15-May-2018 |
12:10:25 |
731 |
17.895 |
XAMS |
1399738 |
|
15-May-2018 |
12:10:21 |
24 |
17.895 |
XAMS |
1399625 |
|
15-May-2018 |
12:06:47 |
200 |
17.885 |
XAMS |
1395404 |
|
15-May-2018 |
12:00:27 |
354 |
17.885 |
XAMS |
1387557 |
|
15-May-2018 |
12:00:27 |
647 |
17.885 |
XAMS |
1387526 |
|
15-May-2018 |
11:54:59 |
280 |
17.88 |
XAMS |
1380499 |
|
15-May-2018 |
11:54:59 |
404 |
17.88 |
XAMS |
1380501 |
|
15-May-2018 |
11:54:52 |
60 |
17.88 |
XAMS |
1380253 |
|
15-May-2018 |
11:50:45 |
802 |
17.88 |
XAMS |
1374775 |
|
15-May-2018 |
11:50:43 |
689 |
17.885 |
XAMS |
1374745 |
|
15-May-2018 |
11:43:33 |
908 |
17.89 |
XAMS |
1366665 |
|
15-May-2018 |
11:33:56 |
711 |
17.89 |
XAMS |
1353945 |
|
15-May-2018 |
11:27:46 |
728 |
17.885 |
XAMS |
1346175 |
|
15-May-2018 |
11:23:54 |
543 |
17.885 |
XAMS |
1341799 |
|
15-May-2018 |
11:23:54 |
200 |
17.885 |
XAMS |
1341797 |
|
15-May-2018 |
11:14:58 |
737 |
17.885 |
XAMS |
1331858 |
|
15-May-2018 |
11:13:11 |
701 |
17.89 |
XAMS |
1328313 |
|
15-May-2018 |
11:11:24 |
645 |
17.885 |
XAMS |
1326600 |
|
15-May-2018 |
11:07:50 |
692 |
17.88 |
XAMS |
1322451 |
|
15-May-2018 |
11:06:05 |
837 |
17.885 |
XAMS |
1320056 |
|
15-May-2018 |
11:00:46 |
199 |
17.885 |
XAMS |
1313313 |
|
15-May-2018 |
11:00:46 |
499 |
17.885 |
XAMS |
1313311 |
|
15-May-2018 |
11:00:46 |
48 |
17.885 |
XAMS |
1313309 |
|
15-May-2018 |
11:00:46 |
15 |
17.885 |
XAMS |
1313307 |
|
15-May-2018 |
10:47:13 |
734 |
17.875 |
XAMS |
1298353 |
|
15-May-2018 |
10:44:37 |
687 |
17.875 |
XAMS |
1295495 |
|
15-May-2018 |
10:36:58 |
796 |
17.875 |
XAMS |
1286466 |
|
15-May-2018 |
10:33:54 |
765 |
17.875 |
XAMS |
1282985 |
|
15-May-2018 |
10:25:06 |
607 |
17.875 |
XAMS |
1273486 |
|
15-May-2018 |
10:25:05 |
160 |
17.875 |
XAMS |
1273482 |
|
15-May-2018 |
10:24:30 |
731 |
17.885 |
XAMS |
1272897 |
|
15-May-2018 |
10:24:17 |
783 |
17.885 |
XAMS |
1272623 |
|
15-May-2018 |
10:12:19 |
502 |
17.88 |
XAMS |
1259433 |
|
15-May-2018 |
10:12:19 |
168 |
17.88 |
XAMS |
1259431 |
|
15-May-2018 |
10:10:41 |
793 |
17.88 |
XAMS |
1257519 |
|
15-May-2018 |
10:03:45 |
431 |
17.87 |
XAMS |
1249698 |
|
15-May-2018 |
10:03:45 |
96 |
17.87 |
XAMS |
1249696 |
|
15-May-2018 |
10:03:45 |
191 |
17.87 |
XAMS |
1249694 |
|
15-May-2018 |
10:03:44 |
529 |
17.875 |
XAMS |
1249678 |
|
15-May-2018 |
10:03:44 |
263 |
17.875 |
XAMS |
1249676 |
|
15-May-2018 |
10:01:30 |
706 |
17.88 |
XAMS |
1247168 |
|
15-May-2018 |
10:01:30 |
211 |
17.88 |
XAMS |
1247166 |
|
15-May-2018 |
10:01:30 |
233 |
17.88 |
XAMS |
1247164 |
|
15-May-2018 |
09:59:58 |
200 |
17.88 |
XAMS |
1245252 |
|
15-May-2018 |
09:58:10 |
92 |
17.88 |
XAMS |
1242029 |
|
15-May-2018 |
09:52:34 |
596 |
17.885 |
XAMS |
1233926 |
|
15-May-2018 |
09:49:07 |
160 |
17.885 |
XAMS |
1229326 |
|
15-May-2018 |
09:43:53 |
684 |
17.885 |
XAMS |
1220668 |
|
15-May-2018 |
09:37:03 |
737 |
17.885 |
XAMS |
1211305 |
|
15-May-2018 |
09:33:11 |
200 |
17.88 |
XAMS |
1203752 |
|
15-May-2018 |
09:32:59 |
96 |
17.88 |
XAMS |
1203326 |
|
15-May-2018 |
09:30:06 |
651 |
17.88 |
XAMS |
1197478 |
|
15-May-2018 |
09:27:41 |
667 |
17.885 |
XAMS |
1192897 |
|
15-May-2018 |
09:24:14 |
464 |
17.89 |
XAMS |
1186485 |
|
15-May-2018 |
09:24:14 |
200 |
17.89 |
XAMS |
1186483 |
|
15-May-2018 |
09:22:27 |
120 |
17.89 |
XAMS |
1182933 |
|
15-May-2018 |
09:17:32 |
762 |
17.885 |
XAMS |
1173312 |
|
15-May-2018 |
09:13:16 |
738 |
17.885 |
XAMS |
1165841 |
|
15-May-2018 |
09:08:22 |
173 |
17.865 |
XAMS |
1157097 |
|
15-May-2018 |
09:08:22 |
518 |
17.865 |
XAMS |
1157095 |
|
15-May-2018 |
09:05:27 |
512 |
17.865 |
XAMS |
1151217 |
|
15-May-2018 |
09:05:27 |
200 |
17.865 |
XAMS |
1151215 |
|
15-May-2018 |
09:02:57 |
774 |
17.87 |
XAMS |
1142874 |
|
15-May-2018 |
09:02:30 |
279 |
17.875 |
XAMS |
1141976 |
|
15-May-2018 |
09:02:30 |
426 |
17.875 |
XAMS |
1141974 |
|
15-May-2018 |
08:57:57 |
610 |
17.875 |
XAMS |
1132062 |
|
15-May-2018 |
08:57:57 |
116 |
17.875 |
XAMS |
1132060 |
|
15-May-2018 |
08:56:07 |
701 |
17.875 |
XAMS |
1127159 |
|
15-May-2018 |
08:53:53 |
698 |
17.87 |
XAMS |
1121475 |
|
15-May-2018 |
08:52:06 |
738 |
17.87 |
XAMS |
1117282 |
|
15-May-2018 |
08:48:59 |
331 |
17.87 |
XAMS |
1108175 |
|
15-May-2018 |
08:48:59 |
346 |
17.87 |
XAMS |
1108173 |
|
15-May-2018 |
08:45:54 |
717 |
17.87 |
XAMS |
1099844 |
|
15-May-2018 |
08:43:03 |
715 |
17.865 |
XAMS |
1092414 |
|
15-May-2018 |
08:42:26 |
504 |
17.87 |
XAMS |
1090864 |
|
15-May-2018 |
08:41:23 |
200 |
17.87 |
XAMS |
1088714 |
|
15-May-2018 |
08:39:05 |
704 |
17.88 |
XAMS |
1084035 |
|
15-May-2018 |
08:36:17 |
782 |
17.88 |
XAMS |
1078778 |
|
15-May-2018 |
08:34:14 |
698 |
17.88 |
XAMS |
1074735 |
|
15-May-2018 |
08:30:04 |
805 |
17.885 |
XAMS |
1064710 |
|
15-May-2018 |
08:27:05 |
775 |
17.885 |
XAMS |
1058583 |
|
15-May-2018 |
08:23:32 |
767 |
17.885 |
XAMS |
1050644 |
|
15-May-2018 |
08:19:05 |
658 |
17.88 |
XAMS |
1041065 |
|
15-May-2018 |
08:16:59 |
671 |
17.88 |
XAMS |
1036396 |
|
15-May-2018 |
08:14:35 |
771 |
17.875 |
XAMS |
1031403 |
|
15-May-2018 |
08:14:27 |
201 |
17.88 |
XAMS |
1031077 |
|
15-May-2018 |
08:14:27 |
523 |
17.88 |
XAMS |
1031075 |
|
15-May-2018 |
08:09:01 |
730 |
17.87 |
XAMS |
1017174 |
|
15-May-2018 |
08:07:31 |
266 |
17.875 |
XAMS |
1013942 |
|
15-May-2018 |
08:07:31 |
484 |
17.875 |
XAMS |
1013940 |
|
15-May-2018 |
08:01:41 |
619 |
17.87 |
XAMS |
1001126 |
|
15-May-2018 |
08:01:41 |
20 |
17.87 |
XAMS |
1001128 |
|
15-May-2018 |
08:00:58 |
161 |
17.87 |
XAMS |
999662 |
|
15-May-2018 |
07:54:31 |
224 |
17.87 |
XAMS |
979266 |
|
15-May-2018 |
07:54:31 |
100 |
17.87 |
XAMS |
979264 |
|
15-May-2018 |
07:54:31 |
400 |
17.87 |
XAMS |
979262 |
|
15-May-2018 |
07:54:31 |
721 |
17.87 |
XAMS |
979260 |
|
15-May-2018 |
07:54:04 |
693 |
17.875 |
XAMS |
978046 |
|
15-May-2018 |
07:44:16 |
386 |
17.865 |
XAMS |
950730 |
|
15-May-2018 |
07:44:16 |
416 |
17.865 |
XAMS |
950728 |
|
15-May-2018 |
07:41:03 |
714 |
17.86 |
XAMS |
942156 |
|
15-May-2018 |
07:35:16 |
393 |
17.865 |
XAMS |
924999 |
|
15-May-2018 |
07:35:16 |
280 |
17.865 |
XAMS |
924997 |
|
15-May-2018 |
07:35:16 |
91 |
17.865 |
XAMS |
924995 |
|
15-May-2018 |
07:31:56 |
185 |
17.89 |
XAMS |
915245 |
|
15-May-2018 |
07:31:56 |
495 |
17.89 |
XAMS |
915247 |
|
15-May-2018 |
07:31:55 |
658 |
17.895 |
XAMS |
915205 |
|
15-May-2018 |
07:30:00 |
787 |
17.895 |
XAMS |
909620 |
|
15-May-2018 |
07:25:59 |
716 |
17.875 |
XAMS |
898576 |
|
15-May-2018 |
07:24:33 |
89 |
17.875 |
XAMS |
894792 |
|
15-May-2018 |
07:18:55 |
415 |
17.835 |
XAMS |
878798 |
|
15-May-2018 |
07:18:55 |
287 |
17.835 |
XAMS |
878796 |
|
15-May-2018 |
07:14:59 |
747 |
17.84 |
XAMS |
868057 |
|
15-May-2018 |
07:12:48 |
575 |
17.865 |
XAMS |
861571 |
|
15-May-2018 |
07:12:48 |
95 |
17.865 |
XAMS |
861569 |
|
15-May-2018 |
07:12:27 |
744 |
17.87 |
XAMS |
860529 |
|
15-May-2018 |
07:03:15 |
786 |
17.88 |
XAMS |
832450 |
|
15-May-2018 |
07:02:08 |
688 |
17.895 |
XAMS |
828384 |
|
15-May-2018 |
07:02:08 |
782 |
17.905 |
XAMS |
828372 |