Transaction in Own Shares
15 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 200,206 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1452.5865 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,582,623 ordinary shares in treasury, and has 1,060,245,404 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 3,504,837 shares.
RELX NV announces that today it purchased through UBS Limited 178,255 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.4111 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 55,685,655 ordinary shares in treasury, and has 944,390,258 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,122,555 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 February 2018 |
|
Number of ordinary shares purchased: |
200,206 |
|
Volume weighted average price paid per share (p): |
1452.5865 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
15-Feb-2018 |
15:28:13 |
489 |
1466.00 |
XLON |
1316249 |
|
|
15-Feb-2018 |
15:27:58 |
246 |
1466.00 |
XLON |
1315671 |
|
|
15-Feb-2018 |
15:27:58 |
421 |
1466.00 |
XLON |
1315675 |
|
|
15-Feb-2018 |
15:27:58 |
235 |
1466.00 |
XLON |
1315673 |
|
|
15-Feb-2018 |
15:27:58 |
204 |
1466.00 |
XLON |
1315669 |
|
|
15-Feb-2018 |
15:27:34 |
276 |
1466.00 |
XLON |
1314638 |
|
|
15-Feb-2018 |
15:27:34 |
303 |
1466.00 |
XLON |
1314636 |
|
|
15-Feb-2018 |
15:27:34 |
570 |
1466.00 |
XLON |
1314634 |
|
|
15-Feb-2018 |
15:27:06 |
549 |
1466.50 |
XLON |
1313727 |
|
|
15-Feb-2018 |
15:27:06 |
43 |
1466.50 |
XLON |
1313725 |
|
|
15-Feb-2018 |
15:27:06 |
67 |
1466.50 |
XLON |
1313719 |
|
|
15-Feb-2018 |
15:27:06 |
145 |
1466.50 |
XLON |
1313716 |
|
|
15-Feb-2018 |
15:27:06 |
203 |
1466.50 |
XLON |
1313714 |
|
|
15-Feb-2018 |
15:26:23 |
407 |
1466.50 |
XLON |
1312488 |
|
|
15-Feb-2018 |
15:26:23 |
208 |
1466.50 |
XLON |
1312486 |
|
|
15-Feb-2018 |
15:26:23 |
200 |
1466.50 |
XLON |
1312478 |
|
|
15-Feb-2018 |
15:26:05 |
33 |
1467.00 |
XLON |
1311830 |
|
|
15-Feb-2018 |
15:26:05 |
443 |
1467.00 |
XLON |
1311832 |
|
|
15-Feb-2018 |
15:26:05 |
44 |
1467.00 |
XLON |
1311828 |
|
|
15-Feb-2018 |
15:25:29 |
727 |
1467.00 |
XLON |
1309963 |
|
|
15-Feb-2018 |
15:24:58 |
412 |
1466.00 |
XLON |
1308560 |
|
|
15-Feb-2018 |
15:24:56 |
670 |
1466.50 |
XLON |
1308513 |
|
|
15-Feb-2018 |
15:24:35 |
34 |
1467.00 |
XLON |
1307425 |
|
|
15-Feb-2018 |
15:24:35 |
426 |
1467.00 |
XLON |
1307423 |
|
|
15-Feb-2018 |
15:24:16 |
541 |
1466.50 |
XLON |
1306402 |
|
|
15-Feb-2018 |
15:24:02 |
100 |
1466.00 |
XLON |
1305771 |
|
|
15-Feb-2018 |
15:23:45 |
419 |
1466.00 |
XLON |
1305019 |
|
|
15-Feb-2018 |
15:23:02 |
427 |
1466.00 |
XLON |
1303078 |
|
|
15-Feb-2018 |
15:22:54 |
496 |
1466.00 |
XLON |
1302737 |
|
|
15-Feb-2018 |
15:22:51 |
443 |
1466.50 |
XLON |
1302640 |
|
|
15-Feb-2018 |
15:22:04 |
84 |
1466.00 |
XLON |
1300846 |
|
|
15-Feb-2018 |
15:22:04 |
347 |
1466.00 |
XLON |
1300844 |
|
|
15-Feb-2018 |
15:22:04 |
178 |
1466.00 |
XLON |
1300842 |
|
|
15-Feb-2018 |
15:22:04 |
339 |
1466.00 |
XLON |
1300834 |
|
|
15-Feb-2018 |
15:22:04 |
279 |
1466.00 |
XLON |
1300805 |
|
|
15-Feb-2018 |
15:22:04 |
316 |
1466.00 |
XLON |
1300803 |
|
|
15-Feb-2018 |
15:21:24 |
461 |
1466.00 |
XLON |
1299007 |
|
|
15-Feb-2018 |
15:20:28 |
431 |
1465.00 |
XLON |
1296058 |
|
|
15-Feb-2018 |
15:20:28 |
909 |
1465.50 |
XLON |
1296050 |
|
|
15-Feb-2018 |
15:19:21 |
453 |
1465.50 |
XLON |
1292684 |
|
|
15-Feb-2018 |
15:19:21 |
779 |
1465.50 |
XLON |
1292657 |
|
|
15-Feb-2018 |
15:19:16 |
100 |
1465.50 |
XLON |
1292237 |
|
|
15-Feb-2018 |
15:19:16 |
200 |
1465.50 |
XLON |
1292235 |
|
|
15-Feb-2018 |
15:19:16 |
82 |
1465.50 |
XLON |
1292233 |
|
|
15-Feb-2018 |
15:18:34 |
194 |
1464.00 |
XLON |
1290177 |
|
|
15-Feb-2018 |
15:18:03 |
437 |
1466.00 |
XLON |
1288704 |
|
|
15-Feb-2018 |
15:18:03 |
433 |
1466.00 |
XLON |
1288706 |
|
|
15-Feb-2018 |
15:17:20 |
709 |
1466.50 |
XLON |
1286944 |
|
|
15-Feb-2018 |
15:17:20 |
472 |
1466.50 |
XLON |
1286942 |
|
|
15-Feb-2018 |
15:16:16 |
581 |
1466.00 |
XLON |
1283520 |
|
|
15-Feb-2018 |
15:16:16 |
422 |
1466.00 |
XLON |
1283517 |
|
|
15-Feb-2018 |
15:16:07 |
402 |
1466.50 |
XLON |
1282922 |
|
|
15-Feb-2018 |
15:16:07 |
271 |
1466.50 |
XLON |
1282920 |
|
|
15-Feb-2018 |
15:15:39 |
701 |
1466.00 |
XLON |
1281658 |
|
|
15-Feb-2018 |
15:15:39 |
100 |
1466.00 |
XLON |
1281656 |
|
|
15-Feb-2018 |
15:15:39 |
2 |
1466.00 |
XLON |
1281654 |
|
|
15-Feb-2018 |
15:13:57 |
423 |
1465.50 |
XLON |
1277129 |
|
|
15-Feb-2018 |
15:13:33 |
488 |
1466.00 |
XLON |
1275839 |
|
|
15-Feb-2018 |
15:13:33 |
528 |
1466.00 |
XLON |
1275837 |
|
|
15-Feb-2018 |
15:13:00 |
100 |
1466.00 |
XLON |
1274530 |
|
|
15-Feb-2018 |
15:13:00 |
200 |
1466.00 |
XLON |
1274528 |
|
|
15-Feb-2018 |
15:13:00 |
144 |
1466.00 |
XLON |
1274532 |
|
|
15-Feb-2018 |
15:12:57 |
225 |
1466.50 |
XLON |
1274421 |
|
|
15-Feb-2018 |
15:12:57 |
774 |
1466.50 |
XLON |
1274419 |
|
|
15-Feb-2018 |
15:11:22 |
839 |
1465.00 |
XLON |
1270444 |
|
|
15-Feb-2018 |
15:09:59 |
498 |
1465.50 |
XLON |
1267365 |
|
|
15-Feb-2018 |
15:09:59 |
135 |
1465.50 |
XLON |
1267363 |
|
|
15-Feb-2018 |
15:09:59 |
459 |
1465.50 |
XLON |
1267361 |
|
|
15-Feb-2018 |
15:09:59 |
442 |
1466.00 |
XLON |
1267331 |
|
|
15-Feb-2018 |
15:09:59 |
434 |
1466.00 |
XLON |
1267329 |
|
|
15-Feb-2018 |
15:08:11 |
1,099 |
1464.50 |
XLON |
1262599 |
|
|
15-Feb-2018 |
15:07:59 |
1,247 |
1465.00 |
XLON |
1261879 |
|
|
15-Feb-2018 |
15:05:41 |
633 |
1465.00 |
XLON |
1256394 |
|
|
15-Feb-2018 |
15:05:41 |
428 |
1465.00 |
XLON |
1256392 |
|
|
15-Feb-2018 |
15:05:39 |
544 |
1465.50 |
XLON |
1256305 |
|
|
15-Feb-2018 |
15:05:39 |
516 |
1465.50 |
XLON |
1256303 |
|
|
15-Feb-2018 |
15:03:32 |
689 |
1463.00 |
XLON |
1250539 |
|
|
15-Feb-2018 |
15:03:28 |
100 |
1462.50 |
XLON |
1250379 |
|
|
15-Feb-2018 |
15:03:28 |
100 |
1462.50 |
XLON |
1250377 |
|
|
15-Feb-2018 |
15:03:28 |
100 |
1462.50 |
XLON |
1250375 |
|
|
15-Feb-2018 |
15:03:28 |
181 |
1462.50 |
XLON |
1250373 |
|
|
15-Feb-2018 |
15:03:25 |
454 |
1463.00 |
XLON |
1250167 |
|
|
15-Feb-2018 |
15:01:44 |
472 |
1461.50 |
XLON |
1245774 |
|
|
15-Feb-2018 |
15:01:01 |
448 |
1462.50 |
XLON |
1243843 |
|
|
15-Feb-2018 |
15:01:00 |
666 |
1463.00 |
XLON |
1243787 |
|
|
15-Feb-2018 |
14:59:48 |
474 |
1463.00 |
XLON |
1238814 |
|
|
15-Feb-2018 |
14:59:38 |
547 |
1464.00 |
XLON |
1237781 |
|
|
15-Feb-2018 |
14:59:34 |
116 |
1464.50 |
XLON |
1237532 |
|
|
15-Feb-2018 |
14:59:34 |
489 |
1464.50 |
XLON |
1237530 |
|
|
15-Feb-2018 |
14:59:01 |
675 |
1465.00 |
XLON |
1235947 |
|
|
15-Feb-2018 |
14:58:14 |
453 |
1465.00 |
XLON |
1234454 |
|
|
15-Feb-2018 |
14:57:42 |
771 |
1465.00 |
XLON |
1233250 |
|
|
15-Feb-2018 |
14:57:34 |
177 |
1465.00 |
XLON |
1232992 |
|
|
15-Feb-2018 |
14:57:17 |
100 |
1465.00 |
XLON |
1232484 |
|
|
15-Feb-2018 |
14:57:17 |
100 |
1465.00 |
XLON |
1232482 |
|
|
15-Feb-2018 |
14:57:17 |
61 |
1465.00 |
XLON |
1232480 |
|
|
15-Feb-2018 |
14:55:57 |
351 |
1465.00 |
XLON |
1230376 |
|
|
15-Feb-2018 |
14:55:57 |
62 |
1465.00 |
XLON |
1230374 |
|
|
15-Feb-2018 |
14:55:35 |
400 |
1464.50 |
XLON |
1229091 |
|
|
15-Feb-2018 |
14:54:56 |
350 |
1464.50 |
XLON |
1227793 |
|
|
15-Feb-2018 |
14:54:56 |
100 |
1464.50 |
XLON |
1227791 |
|
|
15-Feb-2018 |
14:54:45 |
435 |
1465.00 |
XLON |
1227448 |
|
|
15-Feb-2018 |
14:54:09 |
530 |
1466.00 |
XLON |
1226193 |
|
|
15-Feb-2018 |
14:54:09 |
433 |
1466.00 |
XLON |
1226187 |
|
|
15-Feb-2018 |
14:54:09 |
146 |
1466.00 |
XLON |
1226185 |
|
|
15-Feb-2018 |
14:54:09 |
886 |
1466.00 |
XLON |
1226183 |
|
|
15-Feb-2018 |
14:51:54 |
123 |
1466.50 |
XLON |
1221503 |
|
|
15-Feb-2018 |
14:51:54 |
553 |
1466.50 |
XLON |
1221501 |
|
|
15-Feb-2018 |
14:51:54 |
1,057 |
1466.50 |
XLON |
1221498 |
|
|
15-Feb-2018 |
14:51:33 |
444 |
1467.00 |
XLON |
1220976 |
|
|
15-Feb-2018 |
14:49:13 |
452 |
1465.00 |
XLON |
1216854 |
|
|
15-Feb-2018 |
14:48:37 |
473 |
1466.50 |
XLON |
1215329 |
|
|
15-Feb-2018 |
14:48:37 |
494 |
1467.00 |
XLON |
1215318 |
|
|
15-Feb-2018 |
14:48:37 |
489 |
1467.00 |
XLON |
1215316 |
|
|
15-Feb-2018 |
14:47:34 |
350 |
1466.50 |
XLON |
1213467 |
|
|
15-Feb-2018 |
14:47:08 |
81 |
1466.50 |
XLON |
1212457 |
|
|
15-Feb-2018 |
14:46:42 |
685 |
1466.50 |
XLON |
1211524 |
|
|
15-Feb-2018 |
14:46:39 |
1,018 |
1467.50 |
XLON |
1211303 |
|
|
15-Feb-2018 |
14:44:41 |
439 |
1464.50 |
XLON |
1206859 |
|
|
15-Feb-2018 |
14:44:35 |
489 |
1465.00 |
XLON |
1206721 |
|
|
15-Feb-2018 |
14:44:35 |
328 |
1465.00 |
XLON |
1206719 |
|
|
15-Feb-2018 |
14:43:51 |
146 |
1465.00 |
XLON |
1205354 |
|
|
15-Feb-2018 |
14:42:44 |
436 |
1464.50 |
XLON |
1202990 |
|
|
15-Feb-2018 |
14:42:44 |
73 |
1464.50 |
XLON |
1202986 |
|
|
15-Feb-2018 |
14:42:36 |
361 |
1464.50 |
XLON |
1202685 |
|
|
15-Feb-2018 |
14:42:13 |
490 |
1465.00 |
XLON |
1201949 |
|
|
15-Feb-2018 |
14:41:28 |
543 |
1467.50 |
XLON |
1199911 |
|
|
15-Feb-2018 |
14:41:26 |
495 |
1468.00 |
XLON |
1199860 |
|
|
15-Feb-2018 |
14:41:26 |
475 |
1468.00 |
XLON |
1199858 |
|
|
15-Feb-2018 |
14:39:25 |
466 |
1468.50 |
XLON |
1195850 |
|
|
15-Feb-2018 |
14:39:25 |
319 |
1469.50 |
XLON |
1195846 |
|
|
15-Feb-2018 |
14:39:13 |
40 |
1469.50 |
XLON |
1195534 |
|
|
15-Feb-2018 |
14:39:13 |
77 |
1469.50 |
XLON |
1195532 |
|
|
15-Feb-2018 |
14:38:49 |
489 |
1470.00 |
XLON |
1194736 |
|
|
15-Feb-2018 |
14:38:05 |
400 |
1470.50 |
XLON |
1193377 |
|
|
15-Feb-2018 |
14:38:05 |
444 |
1470.50 |
XLON |
1193375 |
|
|
15-Feb-2018 |
14:37:31 |
308 |
1470.50 |
XLON |
1192110 |
|
|
15-Feb-2018 |
14:37:31 |
132 |
1470.50 |
XLON |
1192106 |
|
|
15-Feb-2018 |
14:36:32 |
514 |
1470.00 |
XLON |
1190050 |
|
|
15-Feb-2018 |
14:36:30 |
775 |
1470.50 |
XLON |
1189996 |
|
|
15-Feb-2018 |
14:34:56 |
485 |
1469.50 |
XLON |
1187280 |
|
|
15-Feb-2018 |
14:34:21 |
473 |
1469.50 |
XLON |
1186214 |
|
|
15-Feb-2018 |
14:34:21 |
868 |
1469.50 |
XLON |
1186212 |
|
|
15-Feb-2018 |
14:33:02 |
472 |
1467.50 |
XLON |
1183315 |
|
|
15-Feb-2018 |
14:32:21 |
278 |
1468.00 |
XLON |
1181932 |
|
|
15-Feb-2018 |
14:32:21 |
167 |
1468.00 |
XLON |
1181930 |
|
|
15-Feb-2018 |
14:32:21 |
777 |
1468.00 |
XLON |
1181928 |
|
|
15-Feb-2018 |
14:30:41 |
419 |
1465.00 |
XLON |
1179095 |
|
|
15-Feb-2018 |
14:29:58 |
201 |
1466.00 |
XLON |
1177331 |
|
|
15-Feb-2018 |
14:29:58 |
225 |
1466.00 |
XLON |
1177329 |
|
|
15-Feb-2018 |
14:29:38 |
407 |
1466.50 |
XLON |
1176662 |
|
|
15-Feb-2018 |
14:28:56 |
405 |
1466.00 |
XLON |
1174954 |
|
|
15-Feb-2018 |
14:28:18 |
433 |
1465.50 |
XLON |
1174031 |
|
|
15-Feb-2018 |
14:27:50 |
449 |
1466.50 |
XLON |
1173035 |
|
|
15-Feb-2018 |
14:27:26 |
496 |
1467.50 |
XLON |
1172425 |
|
|
15-Feb-2018 |
14:26:22 |
390 |
1465.50 |
XLON |
1170277 |
|
|
15-Feb-2018 |
14:26:20 |
21 |
1465.50 |
XLON |
1170219 |
|
|
15-Feb-2018 |
14:26:16 |
63 |
1467.00 |
XLON |
1170151 |
|
|
15-Feb-2018 |
14:26:16 |
418 |
1467.00 |
XLON |
1170149 |
|
|
15-Feb-2018 |
14:24:51 |
422 |
1469.00 |
XLON |
1166726 |
|
|
15-Feb-2018 |
14:24:23 |
462 |
1470.50 |
XLON |
1165989 |
|
|
15-Feb-2018 |
14:24:23 |
128 |
1470.50 |
XLON |
1165987 |
|
|
15-Feb-2018 |
14:24:22 |
371 |
1470.50 |
XLON |
1165930 |
|
|
15-Feb-2018 |
14:24:01 |
499 |
1471.00 |
XLON |
1165057 |
|
|
15-Feb-2018 |
14:22:46 |
421 |
1468.00 |
XLON |
1162938 |
|
|
15-Feb-2018 |
14:22:23 |
439 |
1468.50 |
XLON |
1162059 |
|
|
15-Feb-2018 |
14:21:24 |
433 |
1468.50 |
XLON |
1160351 |
|
|
15-Feb-2018 |
14:20:35 |
474 |
1468.00 |
XLON |
1158810 |
|
|
15-Feb-2018 |
14:20:35 |
700 |
1468.00 |
XLON |
1158806 |
|
|
15-Feb-2018 |
14:20:35 |
276 |
1468.00 |
XLON |
1158808 |
|
|
15-Feb-2018 |
14:20:35 |
195 |
1468.00 |
XLON |
1158804 |
|
|
15-Feb-2018 |
14:18:22 |
406 |
1463.00 |
XLON |
1154121 |
|
|
15-Feb-2018 |
14:18:14 |
754 |
1463.50 |
XLON |
1153883 |
|
|
15-Feb-2018 |
14:16:28 |
483 |
1462.50 |
XLON |
1148982 |
|
|
15-Feb-2018 |
14:16:14 |
495 |
1463.00 |
XLON |
1148466 |
|
|
15-Feb-2018 |
14:15:23 |
436 |
1460.50 |
XLON |
1146941 |
|
|
15-Feb-2018 |
14:14:42 |
513 |
1460.50 |
XLON |
1145699 |
|
|
15-Feb-2018 |
14:14:41 |
768 |
1461.00 |
XLON |
1145663 |
|
|
15-Feb-2018 |
14:12:45 |
400 |
1459.00 |
XLON |
1141900 |
|
|
15-Feb-2018 |
14:12:15 |
421 |
1461.00 |
XLON |
1140785 |
|
|
15-Feb-2018 |
14:12:05 |
420 |
1461.50 |
XLON |
1140470 |
|
|
15-Feb-2018 |
14:12:03 |
470 |
1462.00 |
XLON |
1140397 |
|
|
15-Feb-2018 |
14:09:56 |
472 |
1462.00 |
XLON |
1134677 |
|
|
15-Feb-2018 |
14:09:40 |
269 |
1463.00 |
XLON |
1133873 |
|
|
15-Feb-2018 |
14:09:40 |
319 |
1463.00 |
XLON |
1133875 |
|
|
15-Feb-2018 |
14:09:40 |
480 |
1463.00 |
XLON |
1133763 |
|
|
15-Feb-2018 |
14:09:40 |
745 |
1463.00 |
XLON |
1133759 |
|
|
15-Feb-2018 |
14:07:51 |
725 |
1462.00 |
XLON |
1129869 |
|
|
15-Feb-2018 |
14:07:51 |
41 |
1462.00 |
XLON |
1129867 |
|
|
15-Feb-2018 |
14:07:16 |
550 |
1461.00 |
XLON |
1128419 |
|
|
15-Feb-2018 |
14:07:16 |
265 |
1461.00 |
XLON |
1128417 |
|
|
15-Feb-2018 |
14:07:06 |
203 |
1461.00 |
XLON |
1127886 |
|
|
15-Feb-2018 |
14:05:27 |
195 |
1460.00 |
XLON |
1124204 |
|
|
15-Feb-2018 |
14:05:27 |
740 |
1460.00 |
XLON |
1124202 |
|
|
15-Feb-2018 |
14:05:27 |
440 |
1460.00 |
XLON |
1124200 |
|
|
15-Feb-2018 |
14:05:27 |
481 |
1460.00 |
XLON |
1124198 |
|
|
15-Feb-2018 |
14:04:57 |
496 |
1459.50 |
XLON |
1123139 |
|
|
15-Feb-2018 |
14:02:44 |
339 |
1457.50 |
XLON |
1118268 |
|
|
15-Feb-2018 |
14:02:44 |
424 |
1457.50 |
XLON |
1118266 |
|
|
15-Feb-2018 |
14:01:14 |
445 |
1456.00 |
XLON |
1115009 |
|
|
15-Feb-2018 |
14:00:24 |
479 |
1456.00 |
XLON |
1113056 |
|
|
15-Feb-2018 |
14:00:24 |
17 |
1456.00 |
XLON |
1113054 |
|
|
15-Feb-2018 |
14:00:24 |
80 |
1456.00 |
XLON |
1113052 |
|
|
15-Feb-2018 |
14:00:24 |
120 |
1456.00 |
XLON |
1113050 |
|
|
15-Feb-2018 |
14:00:24 |
180 |
1456.00 |
XLON |
1113048 |
|
|
15-Feb-2018 |
14:00:24 |
100 |
1456.00 |
XLON |
1113046 |
|
|
15-Feb-2018 |
13:59:26 |
425 |
1456.00 |
XLON |
1108924 |
|
|
15-Feb-2018 |
13:59:26 |
437 |
1456.00 |
XLON |
1108911 |
|
|
15-Feb-2018 |
13:58:47 |
466 |
1456.50 |
XLON |
1107780 |
|
|
15-Feb-2018 |
13:57:45 |
498 |
1457.00 |
XLON |
1106085 |
|
|
15-Feb-2018 |
13:57:32 |
418 |
1457.00 |
XLON |
1105781 |
|
|
15-Feb-2018 |
13:56:57 |
489 |
1457.50 |
XLON |
1104895 |
|
|
15-Feb-2018 |
13:56:24 |
414 |
1457.50 |
XLON |
1103764 |
|
|
15-Feb-2018 |
13:56:04 |
154 |
1457.50 |
XLON |
1103179 |
|
|
15-Feb-2018 |
13:56:00 |
486 |
1457.50 |
XLON |
1103076 |
|
|
15-Feb-2018 |
13:54:37 |
479 |
1456.50 |
XLON |
1100708 |
|
|
15-Feb-2018 |
13:53:42 |
462 |
1456.50 |
XLON |
1098958 |
|
|
15-Feb-2018 |
13:53:27 |
472 |
1457.00 |
XLON |
1098540 |
|
|
15-Feb-2018 |
13:53:27 |
15 |
1457.00 |
XLON |
1098538 |
|
|
15-Feb-2018 |
13:52:43 |
478 |
1458.00 |
XLON |
1096985 |
|
|
15-Feb-2018 |
13:51:57 |
104 |
1458.50 |
XLON |
1095509 |
|
|
15-Feb-2018 |
13:51:55 |
318 |
1458.50 |
XLON |
1095472 |
|
|
15-Feb-2018 |
13:51:26 |
451 |
1459.50 |
XLON |
1094347 |
|
|
15-Feb-2018 |
13:51:01 |
16 |
1459.00 |
XLON |
1093606 |
|
|
15-Feb-2018 |
13:51:01 |
500 |
1459.00 |
XLON |
1093604 |
|
|
15-Feb-2018 |
13:51:01 |
491 |
1459.00 |
XLON |
1093602 |
|
|
15-Feb-2018 |
13:49:43 |
26 |
1458.00 |
XLON |
1090594 |
|
|
15-Feb-2018 |
13:49:43 |
600 |
1458.00 |
XLON |
1090592 |
|
|
15-Feb-2018 |
13:48:34 |
416 |
1456.50 |
XLON |
1087917 |
|
|
15-Feb-2018 |
13:47:39 |
459 |
1456.50 |
XLON |
1086132 |
|
|
15-Feb-2018 |
13:47:16 |
478 |
1457.00 |
XLON |
1085190 |
|
|
15-Feb-2018 |
13:47:15 |
15 |
1457.00 |
XLON |
1085163 |
|
|
15-Feb-2018 |
13:46:18 |
363 |
1457.50 |
XLON |
1081728 |
|
|
15-Feb-2018 |
13:46:16 |
81 |
1457.50 |
XLON |
1081692 |
|
|
15-Feb-2018 |
13:46:15 |
954 |
1458.00 |
XLON |
1081682 |
|
|
15-Feb-2018 |
13:46:14 |
5 |
1458.00 |
XLON |
1081670 |
|
|
15-Feb-2018 |
13:44:29 |
93 |
1457.50 |
XLON |
1078009 |
|
|
15-Feb-2018 |
13:44:27 |
388 |
1457.50 |
XLON |
1077950 |
|
|
15-Feb-2018 |
13:44:10 |
575 |
1458.50 |
XLON |
1077367 |
|
|
15-Feb-2018 |
13:43:03 |
487 |
1458.00 |
XLON |
1075264 |
|
|
15-Feb-2018 |
13:43:00 |
785 |
1459.00 |
XLON |
1075095 |
|
|
15-Feb-2018 |
13:41:21 |
474 |
1458.50 |
XLON |
1071307 |
|
|
15-Feb-2018 |
13:40:40 |
570 |
1459.00 |
XLON |
1069490 |
|
|
15-Feb-2018 |
13:40:37 |
785 |
1459.50 |
XLON |
1069299 |
|
|
15-Feb-2018 |
13:39:30 |
350 |
1457.00 |
XLON |
1066949 |
|
|
15-Feb-2018 |
13:39:17 |
257 |
1457.00 |
XLON |
1066472 |
|
|
15-Feb-2018 |
13:37:54 |
248 |
1456.50 |
XLON |
1062963 |
|
|
15-Feb-2018 |
13:37:39 |
200 |
1456.50 |
XLON |
1062351 |
|
|
15-Feb-2018 |
13:37:03 |
458 |
1456.50 |
XLON |
1060878 |
|
|
15-Feb-2018 |
13:36:15 |
417 |
1457.50 |
XLON |
1058419 |
|
|
15-Feb-2018 |
13:36:10 |
523 |
1458.50 |
XLON |
1058116 |
|
|
15-Feb-2018 |
13:35:21 |
457 |
1458.00 |
XLON |
1055145 |
|
|
15-Feb-2018 |
13:35:21 |
446 |
1458.00 |
XLON |
1055143 |
|
|
15-Feb-2018 |
13:34:02 |
719 |
1457.00 |
XLON |
1050680 |
|
|
15-Feb-2018 |
13:34:01 |
400 |
1457.50 |
XLON |
1050644 |
|
|
15-Feb-2018 |
13:34:01 |
80 |
1457.50 |
XLON |
1050642 |
|
|
15-Feb-2018 |
13:32:34 |
475 |
1455.00 |
XLON |
1046387 |
|
|
15-Feb-2018 |
13:32:29 |
410 |
1455.50 |
XLON |
1046147 |
|
|
15-Feb-2018 |
13:32:14 |
965 |
1456.00 |
XLON |
1045404 |
|
|
15-Feb-2018 |
13:30:48 |
434 |
1453.50 |
XLON |
1039543 |
|
|
15-Feb-2018 |
13:30:18 |
466 |
1454.00 |
XLON |
1037706 |
|
|
15-Feb-2018 |
13:30:09 |
566 |
1454.50 |
XLON |
1036886 |
|
|
15-Feb-2018 |
13:30:01 |
724 |
1455.00 |
XLON |
1035725 |
|
|
15-Feb-2018 |
13:30:01 |
564 |
1455.00 |
XLON |
1035723 |
|
|
15-Feb-2018 |
13:28:26 |
417 |
1451.50 |
XLON |
1032116 |
|
|
15-Feb-2018 |
13:28:26 |
814 |
1451.50 |
XLON |
1032114 |
|
|
15-Feb-2018 |
13:27:52 |
1,229 |
1451.50 |
XLON |
1031149 |
|
|
15-Feb-2018 |
13:25:04 |
950 |
1449.50 |
XLON |
1027111 |
|
|
15-Feb-2018 |
13:22:48 |
336 |
1449.50 |
XLON |
1023776 |
|
|
15-Feb-2018 |
13:22:48 |
179 |
1449.50 |
XLON |
1023774 |
|
|
15-Feb-2018 |
13:22:48 |
439 |
1449.50 |
XLON |
1023772 |
|
|
15-Feb-2018 |
13:21:22 |
415 |
1449.00 |
XLON |
1021739 |
|
|
15-Feb-2018 |
13:19:49 |
438 |
1446.50 |
XLON |
1019497 |
|
|
15-Feb-2018 |
13:19:36 |
793 |
1446.50 |
XLON |
1019171 |
|
|
15-Feb-2018 |
13:19:36 |
449 |
1447.00 |
XLON |
1019160 |
|
|
15-Feb-2018 |
13:19:36 |
539 |
1447.00 |
XLON |
1019162 |
|
|
15-Feb-2018 |
13:19:36 |
658 |
1447.00 |
XLON |
1019164 |
|
|
15-Feb-2018 |
13:15:22 |
416 |
1447.00 |
XLON |
1012349 |
|
|
15-Feb-2018 |
13:15:22 |
401 |
1447.00 |
XLON |
1012347 |
|
|
15-Feb-2018 |
13:15:16 |
472 |
1447.00 |
XLON |
1012163 |
|
|
15-Feb-2018 |
13:15:16 |
140 |
1447.00 |
XLON |
1012161 |
|
|
15-Feb-2018 |
13:12:08 |
457 |
1447.00 |
XLON |
1007959 |
|
|
15-Feb-2018 |
13:11:17 |
472 |
1447.00 |
XLON |
1006771 |
|
|
15-Feb-2018 |
13:10:22 |
401 |
1447.50 |
XLON |
1005595 |
|
|
15-Feb-2018 |
13:09:35 |
493 |
1448.00 |
XLON |
1004607 |
|
|
15-Feb-2018 |
13:09:35 |
433 |
1448.00 |
XLON |
1004605 |
|
|
15-Feb-2018 |
13:07:37 |
98 |
1447.50 |
XLON |
1001759 |
|
|
15-Feb-2018 |
13:07:33 |
307 |
1447.50 |
XLON |
1001681 |
|
|
15-Feb-2018 |
13:07:33 |
72 |
1447.50 |
XLON |
1001679 |
|
|
15-Feb-2018 |
13:07:33 |
16 |
1447.50 |
XLON |
1001677 |
|
|
15-Feb-2018 |
13:07:24 |
51 |
1447.50 |
XLON |
1001483 |
|
|
15-Feb-2018 |
13:07:18 |
39 |
1447.50 |
XLON |
1001386 |
|
|
15-Feb-2018 |
13:07:18 |
15 |
1447.50 |
XLON |
1001384 |
|
|
15-Feb-2018 |
13:07:17 |
590 |
1447.50 |
XLON |
1001362 |
|
|
15-Feb-2018 |
13:05:39 |
613 |
1447.50 |
XLON |
999282 |
|
|
15-Feb-2018 |
13:05:30 |
470 |
1448.00 |
XLON |
998983 |
|
|
15-Feb-2018 |
13:05:30 |
639 |
1448.00 |
XLON |
998981 |
|
|
15-Feb-2018 |
13:02:33 |
424 |
1447.00 |
XLON |
994718 |
|
|
15-Feb-2018 |
13:01:52 |
428 |
1447.00 |
XLON |
993609 |
|
|
15-Feb-2018 |
13:00:57 |
436 |
1447.00 |
XLON |
992346 |
|
|
15-Feb-2018 |
12:59:44 |
427 |
1447.00 |
XLON |
990378 |
|
|
15-Feb-2018 |
12:59:44 |
412 |
1447.00 |
XLON |
990376 |
|
|
15-Feb-2018 |
12:57:51 |
424 |
1446.00 |
XLON |
988140 |
|
|
15-Feb-2018 |
12:57:07 |
425 |
1447.50 |
XLON |
986900 |
|
|
15-Feb-2018 |
12:57:07 |
456 |
1448.00 |
XLON |
986894 |
|
|
15-Feb-2018 |
12:57:07 |
606 |
1448.00 |
XLON |
986896 |
|
|
15-Feb-2018 |
12:57:07 |
417 |
1448.00 |
XLON |
986898 |
|
|
15-Feb-2018 |
12:53:31 |
470 |
1446.00 |
XLON |
982119 |
|
|
15-Feb-2018 |
12:52:04 |
484 |
1445.50 |
XLON |
980319 |
|
|
15-Feb-2018 |
12:51:23 |
453 |
1446.00 |
XLON |
979539 |
|
|
15-Feb-2018 |
12:50:42 |
454 |
1446.50 |
XLON |
978551 |
|
|
15-Feb-2018 |
12:49:35 |
406 |
1444.00 |
XLON |
977062 |
|
|
15-Feb-2018 |
12:49:09 |
411 |
1444.50 |
XLON |
976465 |
|
|
15-Feb-2018 |
12:48:52 |
1,745 |
1445.00 |
XLON |
975983 |
|
|
15-Feb-2018 |
12:48:52 |
17 |
1445.00 |
XLON |
975981 |
|
|
15-Feb-2018 |
12:48:44 |
479 |
1445.50 |
XLON |
975845 |
|
|
15-Feb-2018 |
12:43:23 |
491 |
1442.50 |
XLON |
968899 |
|
|
15-Feb-2018 |
12:43:01 |
586 |
1443.00 |
XLON |
968438 |
|
|
15-Feb-2018 |
12:41:10 |
468 |
1443.00 |
XLON |
965775 |
|
|
15-Feb-2018 |
12:41:10 |
41 |
1443.00 |
XLON |
965773 |
|
|
15-Feb-2018 |
12:40:12 |
402 |
1443.00 |
XLON |
964272 |
|
|
15-Feb-2018 |
12:38:48 |
494 |
1442.50 |
XLON |
962336 |
|
|
15-Feb-2018 |
12:37:33 |
395 |
1442.50 |
XLON |
960833 |
|
|
15-Feb-2018 |
12:37:33 |
32 |
1442.50 |
XLON |
960831 |
|
|
15-Feb-2018 |
12:37:29 |
22 |
1442.50 |
XLON |
960751 |
|
|
15-Feb-2018 |
12:36:45 |
419 |
1443.00 |
XLON |
959856 |
|
|
15-Feb-2018 |
12:36:41 |
532 |
1443.00 |
XLON |
959754 |
|
|
15-Feb-2018 |
12:36:04 |
157 |
1442.50 |
XLON |
958803 |
|
|
15-Feb-2018 |
12:36:03 |
1,455 |
1442.50 |
XLON |
958776 |
|
|
15-Feb-2018 |
12:35:59 |
147 |
1442.50 |
XLON |
958717 |
|
|
15-Feb-2018 |
12:35:59 |
317 |
1442.50 |
XLON |
958715 |
|
|
15-Feb-2018 |
12:31:11 |
424 |
1440.00 |
XLON |
951810 |
|
|
15-Feb-2018 |
12:29:57 |
674 |
1441.50 |
XLON |
949462 |
|
|
15-Feb-2018 |
12:29:57 |
540 |
1442.00 |
XLON |
949458 |
|
|
15-Feb-2018 |
12:29:24 |
582 |
1441.00 |
XLON |
948448 |
|
|
15-Feb-2018 |
12:28:31 |
149 |
1439.50 |
XLON |
947303 |
|
|
15-Feb-2018 |
12:28:14 |
489 |
1439.50 |
XLON |
946997 |
|
|
15-Feb-2018 |
12:28:14 |
484 |
1439.50 |
XLON |
946999 |
|
|
15-Feb-2018 |
12:24:43 |
447 |
1439.50 |
XLON |
943051 |
|
|
15-Feb-2018 |
12:23:50 |
467 |
1439.50 |
XLON |
942217 |
|
|
15-Feb-2018 |
12:23:36 |
506 |
1439.50 |
XLON |
941966 |
|
|
15-Feb-2018 |
12:23:36 |
635 |
1439.50 |
XLON |
941964 |
|
|
15-Feb-2018 |
12:19:56 |
415 |
1440.00 |
XLON |
937668 |
|
|
15-Feb-2018 |
12:19:56 |
713 |
1440.00 |
XLON |
937666 |
|
|
15-Feb-2018 |
12:16:41 |
459 |
1438.00 |
XLON |
933990 |
|
|
15-Feb-2018 |
12:16:19 |
751 |
1438.00 |
XLON |
933536 |
|
|
15-Feb-2018 |
12:14:09 |
406 |
1438.00 |
XLON |
931372 |
|
|
15-Feb-2018 |
12:14:02 |
499 |
1438.00 |
XLON |
931225 |
|
|
15-Feb-2018 |
12:12:50 |
462 |
1438.50 |
XLON |
929911 |
|
|
15-Feb-2018 |
12:12:50 |
474 |
1438.50 |
XLON |
929909 |
|
|
15-Feb-2018 |
12:09:36 |
441 |
1439.00 |
XLON |
926621 |
|
|
15-Feb-2018 |
12:09:18 |
779 |
1439.00 |
XLON |
926403 |
|
|
15-Feb-2018 |
12:07:48 |
848 |
1439.00 |
XLON |
924870 |
|
|
15-Feb-2018 |
12:06:23 |
424 |
1439.00 |
XLON |
923565 |
|
|
15-Feb-2018 |
12:06:23 |
375 |
1439.00 |
XLON |
923563 |
|
|
15-Feb-2018 |
12:06:23 |
490 |
1439.00 |
XLON |
923561 |
|
|
15-Feb-2018 |
12:01:12 |
299 |
1438.00 |
XLON |
918424 |
|
|
15-Feb-2018 |
12:01:12 |
160 |
1438.00 |
XLON |
918422 |
|
|
15-Feb-2018 |
12:01:11 |
555 |
1438.50 |
XLON |
918413 |
|
|
15-Feb-2018 |
12:01:11 |
427 |
1438.50 |
XLON |
918411 |
|
|
15-Feb-2018 |
11:58:09 |
475 |
1439.50 |
XLON |
914060 |
|
|
15-Feb-2018 |
11:56:45 |
445 |
1440.00 |
XLON |
912741 |
|
|
15-Feb-2018 |
11:56:02 |
465 |
1440.50 |
XLON |
911979 |
|
|
15-Feb-2018 |
11:55:40 |
589 |
1441.00 |
XLON |
911681 |
|
|
15-Feb-2018 |
11:53:32 |
300 |
1439.50 |
XLON |
909613 |
|
|
15-Feb-2018 |
11:53:32 |
193 |
1439.50 |
XLON |
909611 |
|
|
15-Feb-2018 |
11:52:04 |
443 |
1440.00 |
XLON |
908310 |
|
|
15-Feb-2018 |
11:50:57 |
267 |
1440.50 |
XLON |
907101 |
|
|
15-Feb-2018 |
11:50:57 |
223 |
1440.50 |
XLON |
907099 |
|
|
15-Feb-2018 |
11:49:29 |
3 |
1440.00 |
XLON |
905530 |
|
|
15-Feb-2018 |
11:49:29 |
433 |
1440.00 |
XLON |
905528 |
|
|
15-Feb-2018 |
11:49:26 |
406 |
1440.50 |
XLON |
905471 |
|
|
15-Feb-2018 |
11:49:26 |
550 |
1440.50 |
XLON |
905469 |
|
|
15-Feb-2018 |
11:49:07 |
454 |
1441.00 |
XLON |
905001 |
|
|
15-Feb-2018 |
11:49:07 |
527 |
1441.00 |
XLON |
904999 |
|
|
15-Feb-2018 |
11:49:07 |
152 |
1441.00 |
XLON |
904997 |
|
|
15-Feb-2018 |
11:49:07 |
400 |
1441.00 |
XLON |
904995 |
|
|
15-Feb-2018 |
11:43:16 |
453 |
1438.50 |
XLON |
898382 |
|
|
15-Feb-2018 |
11:41:38 |
177 |
1438.50 |
XLON |
896588 |
|
|
15-Feb-2018 |
11:41:38 |
285 |
1438.50 |
XLON |
896586 |
|
|
15-Feb-2018 |
11:41:38 |
37 |
1438.50 |
XLON |
896584 |
|
|
15-Feb-2018 |
11:41:00 |
304 |
1439.00 |
XLON |
895918 |
|
|
15-Feb-2018 |
11:41:00 |
121 |
1439.00 |
XLON |
895916 |
|
|
15-Feb-2018 |
11:39:50 |
424 |
1439.50 |
XLON |
894541 |
|
|
15-Feb-2018 |
11:39:02 |
414 |
1440.00 |
XLON |
893651 |
|
|
15-Feb-2018 |
11:38:33 |
467 |
1440.50 |
XLON |
893014 |
|
|
15-Feb-2018 |
11:35:34 |
207 |
1440.00 |
XLON |
889736 |
|
|
15-Feb-2018 |
11:35:34 |
411 |
1440.00 |
XLON |
889734 |
|
|
15-Feb-2018 |
11:35:34 |
488 |
1440.50 |
XLON |
889730 |
|
|
15-Feb-2018 |
11:34:07 |
499 |
1439.50 |
XLON |
887497 |
|
|
15-Feb-2018 |
11:32:35 |
436 |
1439.00 |
XLON |
885683 |
|
|
15-Feb-2018 |
11:31:56 |
453 |
1439.50 |
XLON |
885261 |
|
|
15-Feb-2018 |
11:30:21 |
427 |
1441.50 |
XLON |
883565 |
|
|
15-Feb-2018 |
11:30:21 |
674 |
1442.00 |
XLON |
883561 |
|
|
15-Feb-2018 |
11:28:21 |
601 |
1438.50 |
XLON |
881588 |
|
|
15-Feb-2018 |
11:25:50 |
468 |
1439.00 |
XLON |
878726 |
|
|
15-Feb-2018 |
11:24:34 |
451 |
1440.00 |
XLON |
877348 |
|
|
15-Feb-2018 |
11:23:58 |
244 |
1441.00 |
XLON |
876736 |
|
|
15-Feb-2018 |
11:23:58 |
111 |
1441.00 |
XLON |
876738 |
|
|
15-Feb-2018 |
11:23:58 |
85 |
1441.00 |
XLON |
876740 |
|
|
15-Feb-2018 |
11:23:42 |
437 |
1440.50 |
XLON |
876572 |
|
|
15-Feb-2018 |
11:23:42 |
446 |
1440.50 |
XLON |
876570 |
|
|
15-Feb-2018 |
11:23:42 |
491 |
1440.50 |
XLON |
876568 |
|
|
15-Feb-2018 |
11:20:19 |
453 |
1439.00 |
XLON |
873793 |
|
|
15-Feb-2018 |
11:20:19 |
464 |
1439.00 |
XLON |
873791 |
|
|
15-Feb-2018 |
11:18:02 |
441 |
1438.50 |
XLON |
871894 |
|
|
15-Feb-2018 |
11:18:02 |
424 |
1438.50 |
XLON |
871892 |
|
|
15-Feb-2018 |
11:16:05 |
457 |
1439.00 |
XLON |
870304 |
|
|
15-Feb-2018 |
11:14:36 |
388 |
1439.50 |
XLON |
869073 |
|
|
15-Feb-2018 |
11:14:36 |
24 |
1439.50 |
XLON |
869071 |
|
|
15-Feb-2018 |
11:13:30 |
445 |
1441.00 |
XLON |
868054 |
|
|
15-Feb-2018 |
11:12:39 |
416 |
1441.00 |
XLON |
867268 |
|
|
15-Feb-2018 |
11:11:48 |
437 |
1439.00 |
XLON |
866625 |
|
|
15-Feb-2018 |
11:11:01 |
306 |
1441.00 |
XLON |
865832 |
|
|
15-Feb-2018 |
11:10:53 |
121 |
1441.00 |
XLON |
865738 |
|
|
15-Feb-2018 |
11:09:37 |
408 |
1440.00 |
XLON |
864721 |
|
|
15-Feb-2018 |
11:09:33 |
800 |
1440.50 |
XLON |
864615 |
|
|
15-Feb-2018 |
11:09:32 |
478 |
1441.00 |
XLON |
864597 |
|
|
15-Feb-2018 |
11:09:32 |
429 |
1441.00 |
XLON |
864595 |
|
|
15-Feb-2018 |
11:09:32 |
471 |
1441.00 |
XLON |
864593 |
|
|
15-Feb-2018 |
11:03:46 |
288 |
1441.50 |
XLON |
858476 |
|
|
15-Feb-2018 |
11:03:42 |
143 |
1441.50 |
XLON |
858432 |
|
|
15-Feb-2018 |
11:03:29 |
402 |
1442.50 |
XLON |
858239 |
|
|
15-Feb-2018 |
11:03:29 |
33 |
1442.50 |
XLON |
858237 |
|
|
15-Feb-2018 |
11:02:34 |
490 |
1441.00 |
XLON |
857390 |
|
|
15-Feb-2018 |
11:02:25 |
1,268 |
1441.00 |
XLON |
857038 |
|
|
15-Feb-2018 |
10:58:53 |
572 |
1439.50 |
XLON |
853467 |
|
|
15-Feb-2018 |
10:58:43 |
970 |
1440.50 |
XLON |
853231 |
|
|
15-Feb-2018 |
10:58:43 |
459 |
1440.50 |
XLON |
853233 |
|
|
15-Feb-2018 |
10:56:28 |
445 |
1439.00 |
XLON |
851125 |
|
|
15-Feb-2018 |
10:56:28 |
437 |
1439.00 |
XLON |
851123 |
|
|
15-Feb-2018 |
10:56:28 |
268 |
1439.00 |
XLON |
851121 |
|
|
15-Feb-2018 |
10:56:28 |
87 |
1439.00 |
XLON |
851119 |
|
|
15-Feb-2018 |
10:55:45 |
64 |
1439.00 |
XLON |
850629 |
|
|
15-Feb-2018 |
10:53:20 |
416 |
1439.00 |
XLON |
848214 |
|
|
15-Feb-2018 |
10:52:21 |
645 |
1439.50 |
XLON |
847487 |
|
|
15-Feb-2018 |
10:50:58 |
597 |
1435.00 |
XLON |
846159 |
|
|
15-Feb-2018 |
10:49:10 |
47 |
1436.50 |
XLON |
844085 |
|
|
15-Feb-2018 |
10:49:10 |
365 |
1436.50 |
XLON |
844083 |
|
|
15-Feb-2018 |
10:48:36 |
541 |
1436.50 |
XLON |
843477 |
|
|
15-Feb-2018 |
10:46:24 |
10 |
1439.00 |
XLON |
841551 |
|
|
15-Feb-2018 |
10:46:24 |
461 |
1439.00 |
XLON |
841549 |
|
|
15-Feb-2018 |
10:46:24 |
461 |
1439.50 |
XLON |
841547 |
|
|
15-Feb-2018 |
10:44:31 |
425 |
1440.50 |
XLON |
839781 |
|
|
15-Feb-2018 |
10:44:24 |
486 |
1441.50 |
XLON |
839570 |
|
|
15-Feb-2018 |
10:42:30 |
493 |
1442.50 |
XLON |
837597 |
|
|
15-Feb-2018 |
10:42:10 |
407 |
1443.50 |
XLON |
837299 |
|
|
15-Feb-2018 |
10:40:28 |
497 |
1444.50 |
XLON |
835838 |
|
|
15-Feb-2018 |
10:39:57 |
456 |
1444.50 |
XLON |
835401 |
|
|
15-Feb-2018 |
10:38:12 |
430 |
1440.50 |
XLON |
833578 |
|
|
15-Feb-2018 |
10:37:49 |
422 |
1442.00 |
XLON |
833187 |
|
|
15-Feb-2018 |
10:36:41 |
466 |
1439.50 |
XLON |
832022 |
|
|
15-Feb-2018 |
10:36:31 |
664 |
1440.00 |
XLON |
831898 |
|
|
15-Feb-2018 |
10:34:07 |
154 |
1434.00 |
XLON |
829390 |
|
|
15-Feb-2018 |
10:34:07 |
307 |
1434.00 |
XLON |
829388 |
|
|
15-Feb-2018 |
10:33:10 |
204 |
1434.00 |
XLON |
828459 |
|
|
15-Feb-2018 |
10:33:10 |
200 |
1434.00 |
XLON |
828457 |
|
|
15-Feb-2018 |
10:31:57 |
454 |
1433.50 |
XLON |
827286 |
|
|
15-Feb-2018 |
10:31:35 |
6 |
1434.00 |
XLON |
827009 |
|
|
15-Feb-2018 |
10:31:35 |
600 |
1434.00 |
XLON |
827007 |
|
|
15-Feb-2018 |
10:29:14 |
485 |
1432.00 |
XLON |
824872 |
|
|
15-Feb-2018 |
10:28:46 |
450 |
1431.50 |
XLON |
824357 |
|
|
15-Feb-2018 |
10:28:18 |
178 |
1430.00 |
XLON |
823823 |
|
|
15-Feb-2018 |
10:28:18 |
378 |
1430.00 |
XLON |
823821 |
|
|
15-Feb-2018 |
10:25:44 |
493 |
1430.50 |
XLON |
821352 |
|
|
15-Feb-2018 |
10:25:31 |
829 |
1431.50 |
XLON |
821156 |
|
|
15-Feb-2018 |
10:23:10 |
464 |
1429.50 |
XLON |
818789 |
|
|
15-Feb-2018 |
10:20:55 |
475 |
1433.00 |
XLON |
816272 |
|
|
15-Feb-2018 |
10:20:53 |
516 |
1433.00 |
XLON |
816232 |
|
|
15-Feb-2018 |
10:19:14 |
426 |
1430.50 |
XLON |
814235 |
|
|
15-Feb-2018 |
10:18:29 |
98 |
1433.00 |
XLON |
813305 |
|
|
15-Feb-2018 |
10:18:29 |
310 |
1433.00 |
XLON |
813301 |
|
|
15-Feb-2018 |
10:16:51 |
251 |
1430.00 |
XLON |
811648 |
|
|
15-Feb-2018 |
10:16:51 |
211 |
1430.00 |
XLON |
811650 |
|
|
15-Feb-2018 |
10:15:43 |
314 |
1430.00 |
XLON |
810626 |
|
|
15-Feb-2018 |
10:15:43 |
173 |
1430.00 |
XLON |
810624 |
|
|
15-Feb-2018 |
10:14:46 |
424 |
1431.00 |
XLON |
809770 |
|
|
15-Feb-2018 |
10:14:03 |
540 |
1426.50 |
XLON |
809107 |
|
|
15-Feb-2018 |
10:14:03 |
746 |
1427.00 |
XLON |
809103 |
|
|
15-Feb-2018 |
10:10:56 |
491 |
1427.00 |
XLON |
805992 |
|
|
15-Feb-2018 |
10:09:29 |
416 |
1427.00 |
XLON |
804446 |
|
|
15-Feb-2018 |
10:08:34 |
412 |
1424.50 |
XLON |
803528 |
|
|
15-Feb-2018 |
10:08:13 |
458 |
1425.50 |
XLON |
803184 |
|
|
15-Feb-2018 |
10:06:29 |
424 |
1424.50 |
XLON |
801261 |
|
|
15-Feb-2018 |
10:05:29 |
440 |
1422.50 |
XLON |
799872 |
|
|
15-Feb-2018 |
10:04:38 |
358 |
1420.00 |
XLON |
798533 |
|
|
15-Feb-2018 |
10:04:38 |
108 |
1420.00 |
XLON |
798531 |
|
|
15-Feb-2018 |
10:04:21 |
676 |
1418.00 |
XLON |
798011 |
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 February 2018 |
|
Number of ordinary shares purchased: |
178,255 |
|
Volume weighted average price paid per share (€): |
16.4111 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
15-Feb-2018 |
15:28:13 |
442 |
16.55 |
XAMS |
1316258 |
|
|
15-Feb-2018 |
15:28:13 |
305 |
16.55 |
XAMS |
1316255 |
|
|
15-Feb-2018 |
15:28:13 |
245 |
16.55 |
XAMS |
1316253 |
|
|
15-Feb-2018 |
15:27:49 |
612 |
16.55 |
XAMS |
1315257 |
|
|
15-Feb-2018 |
15:27:45 |
27 |
16.55 |
XAMS |
1315143 |
|
|
15-Feb-2018 |
15:27:39 |
600 |
16.55 |
XAMS |
1314806 |
|
|
15-Feb-2018 |
15:27:38 |
1284 |
16.55 |
XAMS |
1314757 |
|
|
15-Feb-2018 |
15:27:14 |
569 |
16.545 |
XAMS |
1313986 |
|
|
15-Feb-2018 |
15:27:14 |
273 |
16.545 |
XAMS |
1313984 |
|
|
15-Feb-2018 |
15:26:57 |
369 |
16.545 |
XAMS |
1313484 |
|
|
15-Feb-2018 |
15:26:20 |
671 |
16.55 |
XAMS |
1312336 |
|
|
15-Feb-2018 |
15:26:20 |
642 |
16.55 |
XAMS |
1312338 |
|
|
15-Feb-2018 |
15:25:37 |
1246 |
16.555 |
XAMS |
1310514 |
|
|
15-Feb-2018 |
15:25:29 |
400 |
16.56 |
XAMS |
1310018 |
|
|
15-Feb-2018 |
15:25:29 |
400 |
16.56 |
XAMS |
1310014 |
|
|
15-Feb-2018 |
15:24:57 |
663 |
16.545 |
XAMS |
1308521 |
|
|
15-Feb-2018 |
15:24:31 |
993 |
16.545 |
XAMS |
1307168 |
|
|
15-Feb-2018 |
15:24:22 |
400 |
16.55 |
XAMS |
1306727 |
|
|
15-Feb-2018 |
15:22:55 |
304 |
16.53 |
XAMS |
1302759 |
|
|
15-Feb-2018 |
15:22:55 |
1302 |
16.53 |
XAMS |
1302757 |
|
|
15-Feb-2018 |
15:22:55 |
116 |
16.53 |
XAMS |
1302755 |
|
|
15-Feb-2018 |
15:22:40 |
425 |
16.53 |
XAMS |
1302321 |
|
|
15-Feb-2018 |
15:20:28 |
620 |
16.52 |
XAMS |
1296060 |
|
|
15-Feb-2018 |
15:19:44 |
638 |
16.51 |
XAMS |
1293787 |
|
|
15-Feb-2018 |
15:19:36 |
662 |
16.515 |
XAMS |
1293385 |
|
|
15-Feb-2018 |
15:19:32 |
553 |
16.52 |
XAMS |
1293161 |
|
|
15-Feb-2018 |
15:18:03 |
285 |
16.52 |
XAMS |
1288717 |
|
|
15-Feb-2018 |
15:18:03 |
284 |
16.52 |
XAMS |
1288715 |
|
|
15-Feb-2018 |
15:18:03 |
174 |
16.525 |
XAMS |
1288710 |
|
|
15-Feb-2018 |
15:18:03 |
620 |
16.525 |
XAMS |
1288708 |
|
|
15-Feb-2018 |
15:18:02 |
572 |
16.53 |
XAMS |
1288660 |
|
|
15-Feb-2018 |
15:18:02 |
553 |
16.53 |
XAMS |
1288658 |
|
|
15-Feb-2018 |
15:16:15 |
702 |
16.54 |
XAMS |
1283454 |
|
|
15-Feb-2018 |
15:16:15 |
1096 |
16.54 |
XAMS |
1283400 |
|
|
15-Feb-2018 |
15:14:23 |
561 |
16.525 |
XAMS |
1278383 |
|
|
15-Feb-2018 |
15:14:02 |
574 |
16.535 |
XAMS |
1277448 |
|
|
15-Feb-2018 |
15:13:57 |
582 |
16.54 |
XAMS |
1277149 |
|
|
15-Feb-2018 |
15:13:57 |
153 |
16.54 |
XAMS |
1277147 |
|
|
15-Feb-2018 |
15:13:57 |
75 |
16.54 |
XAMS |
1277145 |
|
|
15-Feb-2018 |
15:13:57 |
400 |
16.54 |
XAMS |
1277143 |
|
|
15-Feb-2018 |
15:13:57 |
603 |
16.54 |
XAMS |
1277127 |
|
|
15-Feb-2018 |
15:13:57 |
779 |
16.54 |
XAMS |
1277125 |
|
|
15-Feb-2018 |
15:11:25 |
619 |
16.535 |
XAMS |
1270530 |
|
|
15-Feb-2018 |
15:10:13 |
581 |
16.535 |
XAMS |
1267934 |
|
|
15-Feb-2018 |
15:10:07 |
854 |
16.54 |
XAMS |
1267725 |
|
|
15-Feb-2018 |
15:10:07 |
623 |
16.545 |
XAMS |
1267713 |
|
|
15-Feb-2018 |
15:10:07 |
644 |
16.545 |
XAMS |
1267715 |
|
|
15-Feb-2018 |
15:08:11 |
628 |
16.525 |
XAMS |
1262601 |
|
|
15-Feb-2018 |
15:06:59 |
586 |
16.53 |
XAMS |
1259393 |
|
|
15-Feb-2018 |
15:05:48 |
618 |
16.52 |
XAMS |
1256642 |
|
|
15-Feb-2018 |
15:05:46 |
659 |
16.525 |
XAMS |
1256599 |
|
|
15-Feb-2018 |
15:05:46 |
26 |
16.53 |
XAMS |
1256593 |
|
|
15-Feb-2018 |
15:05:46 |
243 |
16.53 |
XAMS |
1256591 |
|
|
15-Feb-2018 |
15:05:46 |
243 |
16.53 |
XAMS |
1256589 |
|
|
15-Feb-2018 |
15:05:46 |
243 |
16.53 |
XAMS |
1256587 |
|
|
15-Feb-2018 |
15:05:46 |
1006 |
16.535 |
XAMS |
1256585 |
|
|
15-Feb-2018 |
15:03:07 |
576 |
16.52 |
XAMS |
1249253 |
|
|
15-Feb-2018 |
15:02:22 |
157 |
16.505 |
XAMS |
1247580 |
|
|
15-Feb-2018 |
15:02:22 |
400 |
16.505 |
XAMS |
1247560 |
|
|
15-Feb-2018 |
15:02:22 |
89 |
16.505 |
XAMS |
1247558 |
|
|
15-Feb-2018 |
15:02:22 |
637 |
16.505 |
XAMS |
1247543 |
|
|
15-Feb-2018 |
15:01:07 |
43 |
16.51 |
XAMS |
1244089 |
|
|
15-Feb-2018 |
15:01:07 |
593 |
16.51 |
XAMS |
1244087 |
|
|
15-Feb-2018 |
15:01:01 |
653 |
16.515 |
XAMS |
1243845 |
|
|
15-Feb-2018 |
14:59:38 |
409 |
16.52 |
XAMS |
1237804 |
|
|
15-Feb-2018 |
14:59:38 |
193 |
16.52 |
XAMS |
1237792 |
|
|
15-Feb-2018 |
14:59:38 |
672 |
16.525 |
XAMS |
1237783 |
|
|
15-Feb-2018 |
14:59:34 |
114 |
16.53 |
XAMS |
1237536 |
|
|
15-Feb-2018 |
14:59:34 |
439 |
16.53 |
XAMS |
1237534 |
|
|
15-Feb-2018 |
14:58:13 |
155 |
16.515 |
XAMS |
1234403 |
|
|
15-Feb-2018 |
14:58:13 |
408 |
16.515 |
XAMS |
1234405 |
|
|
15-Feb-2018 |
14:57:57 |
628 |
16.52 |
XAMS |
1233838 |
|
|
15-Feb-2018 |
14:56:56 |
59 |
16.52 |
XAMS |
1231866 |
|
|
15-Feb-2018 |
14:56:56 |
547 |
16.52 |
XAMS |
1231868 |
|
|
15-Feb-2018 |
14:56:56 |
614 |
16.52 |
XAMS |
1231833 |
|
|
15-Feb-2018 |
14:56:56 |
606 |
16.52 |
XAMS |
1231831 |
|
|
15-Feb-2018 |
14:55:27 |
340 |
16.525 |
XAMS |
1228709 |
|
|
15-Feb-2018 |
14:55:27 |
208 |
16.525 |
XAMS |
1228707 |
|
|
15-Feb-2018 |
14:54:45 |
378 |
16.525 |
XAMS |
1227452 |
|
|
15-Feb-2018 |
14:54:45 |
222 |
16.525 |
XAMS |
1227450 |
|
|
15-Feb-2018 |
14:54:05 |
601 |
16.525 |
XAMS |
1226076 |
|
|
15-Feb-2018 |
14:53:59 |
247 |
16.525 |
XAMS |
1225780 |
|
|
15-Feb-2018 |
14:53:59 |
321 |
16.525 |
XAMS |
1225782 |
|
|
15-Feb-2018 |
14:53:58 |
322 |
16.525 |
XAMS |
1225732 |
|
|
15-Feb-2018 |
14:53:52 |
126 |
16.525 |
XAMS |
1225470 |
|
|
15-Feb-2018 |
14:53:49 |
672 |
16.53 |
XAMS |
1225080 |
|
|
15-Feb-2018 |
14:53:49 |
137 |
16.53 |
XAMS |
1225078 |
|
|
15-Feb-2018 |
14:53:14 |
540 |
16.53 |
XAMS |
1224279 |
|
|
15-Feb-2018 |
14:51:34 |
554 |
16.53 |
XAMS |
1221002 |
|
|
15-Feb-2018 |
14:50:02 |
97 |
16.51 |
XAMS |
1218327 |
|
|
15-Feb-2018 |
14:50:01 |
457 |
16.51 |
XAMS |
1218325 |
|
|
15-Feb-2018 |
14:49:13 |
569 |
16.525 |
XAMS |
1216809 |
|
|
15-Feb-2018 |
14:49:05 |
40 |
16.53 |
XAMS |
1216415 |
|
|
15-Feb-2018 |
14:49:05 |
503 |
16.53 |
XAMS |
1216417 |
|
|
15-Feb-2018 |
14:48:37 |
330 |
16.535 |
XAMS |
1215351 |
|
|
15-Feb-2018 |
14:48:37 |
468 |
16.535 |
XAMS |
1215349 |
|
|
15-Feb-2018 |
14:48:37 |
371 |
16.54 |
XAMS |
1215322 |
|
|
15-Feb-2018 |
14:48:37 |
627 |
16.54 |
XAMS |
1215320 |
|
|
15-Feb-2018 |
14:46:42 |
833 |
16.53 |
XAMS |
1211522 |
|
|
15-Feb-2018 |
14:46:39 |
650 |
16.54 |
XAMS |
1211305 |
|
|
15-Feb-2018 |
14:44:39 |
544 |
16.51 |
XAMS |
1206821 |
|
|
15-Feb-2018 |
14:44:28 |
576 |
16.515 |
XAMS |
1206461 |
|
|
15-Feb-2018 |
14:42:53 |
126 |
16.505 |
XAMS |
1203336 |
|
|
15-Feb-2018 |
14:42:53 |
513 |
16.505 |
XAMS |
1203334 |
|
|
15-Feb-2018 |
14:42:01 |
544 |
16.52 |
XAMS |
1201591 |
|
|
15-Feb-2018 |
14:41:28 |
637 |
16.54 |
XAMS |
1199913 |
|
|
15-Feb-2018 |
14:40:52 |
658 |
16.54 |
XAMS |
1198797 |
|
|
15-Feb-2018 |
14:39:54 |
606 |
16.55 |
XAMS |
1196893 |
|
|
15-Feb-2018 |
14:39:13 |
556 |
16.565 |
XAMS |
1195530 |
|
|
15-Feb-2018 |
14:38:52 |
648 |
16.57 |
XAMS |
1194799 |
|
|
15-Feb-2018 |
14:38:27 |
572 |
16.575 |
XAMS |
1194193 |
|
|
15-Feb-2018 |
14:37:31 |
570 |
16.58 |
XAMS |
1192108 |
|
|
15-Feb-2018 |
14:36:32 |
616 |
16.57 |
XAMS |
1190052 |
|
|
15-Feb-2018 |
14:36:32 |
514 |
16.575 |
XAMS |
1190037 |
|
|
15-Feb-2018 |
14:36:20 |
100 |
16.575 |
XAMS |
1189701 |
|
|
15-Feb-2018 |
14:36:08 |
587 |
16.575 |
XAMS |
1189247 |
|
|
15-Feb-2018 |
14:35:26 |
157 |
16.56 |
XAMS |
1188060 |
|
|
15-Feb-2018 |
14:35:25 |
317 |
16.56 |
XAMS |
1188048 |
|
|
15-Feb-2018 |
14:34:56 |
573 |
16.565 |
XAMS |
1187274 |
|
|
15-Feb-2018 |
14:33:02 |
638 |
16.545 |
XAMS |
1183311 |
|
|
15-Feb-2018 |
14:32:25 |
562 |
16.55 |
XAMS |
1182063 |
|
|
15-Feb-2018 |
14:32:21 |
585 |
16.555 |
XAMS |
1181922 |
|
|
15-Feb-2018 |
14:32:11 |
737 |
16.56 |
XAMS |
1181634 |
|
|
15-Feb-2018 |
14:30:41 |
584 |
16.525 |
XAMS |
1179098 |
|
|
15-Feb-2018 |
14:29:58 |
602 |
16.53 |
XAMS |
1177358 |
|
|
15-Feb-2018 |
14:28:18 |
650 |
16.52 |
XAMS |
1174038 |
|
|
15-Feb-2018 |
14:27:27 |
664 |
16.54 |
XAMS |
1172429 |
|
|
15-Feb-2018 |
14:27:22 |
573 |
16.555 |
XAMS |
1172333 |
|
|
15-Feb-2018 |
14:26:16 |
616 |
16.53 |
XAMS |
1170147 |
|
|
15-Feb-2018 |
14:25:47 |
448 |
16.535 |
XAMS |
1169304 |
|
|
15-Feb-2018 |
14:25:40 |
141 |
16.535 |
XAMS |
1169127 |
|
|
15-Feb-2018 |
14:24:36 |
511 |
16.53 |
XAMS |
1166400 |
|
|
15-Feb-2018 |
14:24:26 |
653 |
16.565 |
XAMS |
1166109 |
|
|
15-Feb-2018 |
14:24:23 |
241 |
16.57 |
XAMS |
1166070 |
|
|
15-Feb-2018 |
14:24:23 |
400 |
16.57 |
XAMS |
1166068 |
|
|
15-Feb-2018 |
14:24:11 |
452 |
16.575 |
XAMS |
1165313 |
|
|
15-Feb-2018 |
14:24:09 |
100 |
16.575 |
XAMS |
1165256 |
|
|
15-Feb-2018 |
14:22:32 |
441 |
16.55 |
XAMS |
1162373 |
|
|
15-Feb-2018 |
14:22:32 |
195 |
16.55 |
XAMS |
1162371 |
|
|
15-Feb-2018 |
14:22:31 |
559 |
16.555 |
XAMS |
1162358 |
|
|
15-Feb-2018 |
14:22:23 |
765 |
16.56 |
XAMS |
1162057 |
|
|
15-Feb-2018 |
14:21:22 |
567 |
16.555 |
XAMS |
1160316 |
|
|
15-Feb-2018 |
14:21:22 |
814 |
16.555 |
XAMS |
1160314 |
|
|
15-Feb-2018 |
14:18:22 |
662 |
16.515 |
XAMS |
1154119 |
|
|
15-Feb-2018 |
14:18:18 |
727 |
16.52 |
XAMS |
1153989 |
|
|
15-Feb-2018 |
14:17:18 |
786 |
16.51 |
XAMS |
1151820 |
|
|
15-Feb-2018 |
14:17:09 |
64 |
16.51 |
XAMS |
1151624 |
|
|
15-Feb-2018 |
14:16:27 |
1020 |
16.515 |
XAMS |
1148884 |
|
|
15-Feb-2018 |
14:12:17 |
599 |
16.49 |
XAMS |
1140959 |
|
|
15-Feb-2018 |
14:12:03 |
553 |
16.51 |
XAMS |
1140399 |
|
|
15-Feb-2018 |
14:10:57 |
581 |
16.51 |
XAMS |
1137619 |
|
|
15-Feb-2018 |
14:10:57 |
602 |
16.51 |
XAMS |
1137574 |
|
|
15-Feb-2018 |
14:10:07 |
596 |
16.5 |
XAMS |
1135334 |
|
|
15-Feb-2018 |
14:10:00 |
575 |
16.505 |
XAMS |
1134877 |
|
|
15-Feb-2018 |
14:09:50 |
1091 |
16.505 |
XAMS |
1134400 |
|
|
15-Feb-2018 |
14:09:41 |
250 |
16.51 |
XAMS |
1134073 |
|
|
15-Feb-2018 |
14:09:41 |
360 |
16.51 |
XAMS |
1134071 |
|
|
15-Feb-2018 |
14:09:41 |
995 |
16.51 |
XAMS |
1134069 |
|
|
15-Feb-2018 |
14:06:06 |
692 |
16.47 |
XAMS |
1125507 |
|
|
15-Feb-2018 |
14:03:29 |
557 |
16.44 |
XAMS |
1119736 |
|
|
15-Feb-2018 |
14:02:45 |
575 |
16.445 |
XAMS |
1118274 |
|
|
15-Feb-2018 |
14:01:14 |
19 |
16.42 |
XAMS |
1115007 |
|
|
15-Feb-2018 |
14:01:14 |
638 |
16.42 |
XAMS |
1115005 |
|
|
15-Feb-2018 |
14:00:38 |
550 |
16.425 |
XAMS |
1113810 |
|
|
15-Feb-2018 |
14:00:17 |
574 |
16.425 |
XAMS |
1112386 |
|
|
15-Feb-2018 |
13:59:40 |
574 |
16.42 |
XAMS |
1109389 |
|
|
15-Feb-2018 |
13:59:28 |
622 |
16.42 |
XAMS |
1109031 |
|
|
15-Feb-2018 |
13:59:26 |
642 |
16.425 |
XAMS |
1108921 |
|
|
15-Feb-2018 |
13:58:47 |
554 |
16.435 |
XAMS |
1107778 |
|
|
15-Feb-2018 |
13:56:58 |
609 |
16.44 |
XAMS |
1104911 |
|
|
15-Feb-2018 |
13:56:57 |
583 |
16.445 |
XAMS |
1104893 |
|
|
15-Feb-2018 |
13:54:36 |
598 |
16.44 |
XAMS |
1100691 |
|
|
15-Feb-2018 |
13:54:12 |
183 |
16.44 |
XAMS |
1099883 |
|
|
15-Feb-2018 |
13:54:12 |
373 |
16.44 |
XAMS |
1099878 |
|
|
15-Feb-2018 |
13:53:06 |
566 |
16.455 |
XAMS |
1097924 |
|
|
15-Feb-2018 |
13:53:01 |
401 |
16.46 |
XAMS |
1097740 |
|
|
15-Feb-2018 |
13:52:59 |
166 |
16.46 |
XAMS |
1097599 |
|
|
15-Feb-2018 |
13:52:06 |
174 |
16.455 |
XAMS |
1095896 |
|
|
15-Feb-2018 |
13:52:06 |
405 |
16.455 |
XAMS |
1095894 |
|
|
15-Feb-2018 |
13:52:06 |
670 |
16.46 |
XAMS |
1095874 |
|
|
15-Feb-2018 |
13:51:27 |
784 |
16.46 |
XAMS |
1094413 |
|
|
15-Feb-2018 |
13:51:26 |
1076 |
16.465 |
XAMS |
1094351 |
|
|
15-Feb-2018 |
13:48:34 |
527 |
16.43 |
XAMS |
1087915 |
|
|
15-Feb-2018 |
13:48:34 |
26 |
16.43 |
XAMS |
1087913 |
|
|
15-Feb-2018 |
13:48:34 |
68 |
16.43 |
XAMS |
1087911 |
|
|
15-Feb-2018 |
13:47:23 |
581 |
16.435 |
XAMS |
1085463 |
|
|
15-Feb-2018 |
13:46:22 |
559 |
16.44 |
XAMS |
1081788 |
|
|
15-Feb-2018 |
13:46:15 |
577 |
16.445 |
XAMS |
1081684 |
|
|
15-Feb-2018 |
13:44:25 |
618 |
16.44 |
XAMS |
1077886 |
|
|
15-Feb-2018 |
13:44:14 |
672 |
16.445 |
XAMS |
1077460 |
|
|
15-Feb-2018 |
13:43:00 |
609 |
16.445 |
XAMS |
1075102 |
|
|
15-Feb-2018 |
13:43:00 |
609 |
16.45 |
XAMS |
1075097 |
|
|
15-Feb-2018 |
13:40:58 |
147 |
16.445 |
XAMS |
1070190 |
|
|
15-Feb-2018 |
13:40:58 |
100 |
16.445 |
XAMS |
1070186 |
|
|
15-Feb-2018 |
13:40:58 |
100 |
16.445 |
XAMS |
1070184 |
|
|
15-Feb-2018 |
13:40:58 |
292 |
16.445 |
XAMS |
1070182 |
|
|
15-Feb-2018 |
13:40:54 |
551 |
16.45 |
XAMS |
1070038 |
|
|
15-Feb-2018 |
13:40:54 |
40 |
16.45 |
XAMS |
1070036 |
|
|
15-Feb-2018 |
13:40:54 |
654 |
16.455 |
XAMS |
1070000 |
|
|
15-Feb-2018 |
13:36:56 |
649 |
16.425 |
XAMS |
1060456 |
|
|
15-Feb-2018 |
13:36:18 |
57 |
16.44 |
XAMS |
1058609 |
|
|
15-Feb-2018 |
13:36:17 |
526 |
16.44 |
XAMS |
1058522 |
|
|
15-Feb-2018 |
13:35:22 |
183 |
16.44 |
XAMS |
1055259 |
|
|
15-Feb-2018 |
13:35:21 |
369 |
16.44 |
XAMS |
1055159 |
|
|
15-Feb-2018 |
13:35:21 |
565 |
16.445 |
XAMS |
1055141 |
|
|
15-Feb-2018 |
13:34:02 |
591 |
16.435 |
XAMS |
1050678 |
|
|
15-Feb-2018 |
13:34:02 |
580 |
16.44 |
XAMS |
1050672 |
|
|
15-Feb-2018 |
13:32:44 |
88 |
16.41 |
XAMS |
1046973 |
|
|
15-Feb-2018 |
13:32:35 |
547 |
16.41 |
XAMS |
1046478 |
|
|
15-Feb-2018 |
13:32:35 |
645 |
16.415 |
XAMS |
1046466 |
|
|
15-Feb-2018 |
13:32:29 |
620 |
16.42 |
XAMS |
1046150 |
|
|
15-Feb-2018 |
13:31:07 |
647 |
16.41 |
XAMS |
1040791 |
|
|
15-Feb-2018 |
13:31:02 |
708 |
16.415 |
XAMS |
1040440 |
|
|
15-Feb-2018 |
13:31:02 |
4 |
16.415 |
XAMS |
1040438 |
|
|
15-Feb-2018 |
13:30:06 |
659 |
16.42 |
XAMS |
1036681 |
|
|
15-Feb-2018 |
13:26:41 |
601 |
16.36 |
XAMS |
1029398 |
|
|
15-Feb-2018 |
13:26:41 |
46 |
16.36 |
XAMS |
1029393 |
|
|
15-Feb-2018 |
13:21:25 |
586 |
16.365 |
XAMS |
1021794 |
|
|
15-Feb-2018 |
13:21:25 |
64 |
16.365 |
XAMS |
1021792 |
|
|
15-Feb-2018 |
13:19:36 |
562 |
16.35 |
XAMS |
1019166 |
|
|
15-Feb-2018 |
13:19:18 |
258 |
16.35 |
XAMS |
1018836 |
|
|
15-Feb-2018 |
13:19:18 |
311 |
16.35 |
XAMS |
1018834 |
|
|
15-Feb-2018 |
13:15:16 |
609 |
16.355 |
XAMS |
1012168 |
|
|
15-Feb-2018 |
13:14:07 |
589 |
16.355 |
XAMS |
1010425 |
|
|
15-Feb-2018 |
13:12:30 |
195 |
16.355 |
XAMS |
1008402 |
|
|
15-Feb-2018 |
13:12:30 |
460 |
16.355 |
XAMS |
1008400 |
|
|
15-Feb-2018 |
13:10:42 |
251 |
16.355 |
XAMS |
1006000 |
|
|
15-Feb-2018 |
13:10:26 |
360 |
16.355 |
XAMS |
1005656 |
|
|
15-Feb-2018 |
13:10:22 |
583 |
16.36 |
XAMS |
1005592 |
|
|
15-Feb-2018 |
13:09:35 |
372 |
16.365 |
XAMS |
1004602 |
|
|
15-Feb-2018 |
13:09:35 |
222 |
16.365 |
XAMS |
1004600 |
|
|
15-Feb-2018 |
13:08:07 |
584 |
16.36 |
XAMS |
1002356 |
|
|
15-Feb-2018 |
13:06:05 |
439 |
16.35 |
XAMS |
999810 |
|
|
15-Feb-2018 |
13:06:05 |
170 |
16.35 |
XAMS |
999808 |
|
|
15-Feb-2018 |
13:05:30 |
610 |
16.355 |
XAMS |
998985 |
|
|
15-Feb-2018 |
12:59:46 |
625 |
16.34 |
XAMS |
990414 |
|
|
15-Feb-2018 |
12:58:24 |
414 |
16.335 |
XAMS |
988887 |
|
|
15-Feb-2018 |
12:58:18 |
138 |
16.335 |
XAMS |
988781 |
|
|
15-Feb-2018 |
12:57:44 |
447 |
16.35 |
XAMS |
987942 |
|
|
15-Feb-2018 |
12:57:44 |
93 |
16.35 |
XAMS |
987940 |
|
|
15-Feb-2018 |
12:57:09 |
568 |
16.35 |
XAMS |
986943 |
|
|
15-Feb-2018 |
12:57:07 |
591 |
16.36 |
XAMS |
986892 |
|
|
15-Feb-2018 |
12:53:31 |
636 |
16.35 |
XAMS |
982117 |
|
|
15-Feb-2018 |
12:51:51 |
573 |
16.335 |
XAMS |
980090 |
|
|
15-Feb-2018 |
12:51:23 |
628 |
16.34 |
XAMS |
979537 |
|
|
15-Feb-2018 |
12:51:21 |
623 |
16.345 |
XAMS |
979426 |
|
|
15-Feb-2018 |
12:49:46 |
554 |
16.31 |
XAMS |
977339 |
|
|
15-Feb-2018 |
12:49:30 |
662 |
16.315 |
XAMS |
976985 |
|
|
15-Feb-2018 |
12:43:01 |
613 |
16.3 |
XAMS |
968440 |
|
|
15-Feb-2018 |
12:41:13 |
149 |
16.295 |
XAMS |
965845 |
|
|
15-Feb-2018 |
12:41:13 |
400 |
16.295 |
XAMS |
965843 |
|
|
15-Feb-2018 |
12:41:13 |
208 |
16.295 |
XAMS |
965823 |
|
|
15-Feb-2018 |
12:41:13 |
375 |
16.295 |
XAMS |
965821 |
|
|
15-Feb-2018 |
12:37:04 |
648 |
16.3 |
XAMS |
960276 |
|
|
15-Feb-2018 |
12:36:36 |
552 |
16.305 |
XAMS |
959650 |
|
|
15-Feb-2018 |
12:34:20 |
541 |
16.285 |
XAMS |
956093 |
|
|
15-Feb-2018 |
12:32:27 |
80 |
16.275 |
XAMS |
953388 |
|
|
15-Feb-2018 |
12:31:47 |
480 |
16.275 |
XAMS |
952678 |
|
|
15-Feb-2018 |
12:30:15 |
601 |
16.29 |
XAMS |
950143 |
|
|
15-Feb-2018 |
12:29:57 |
609 |
16.3 |
XAMS |
949460 |
|
|
15-Feb-2018 |
12:27:28 |
288 |
16.28 |
XAMS |
946207 |
|
|
15-Feb-2018 |
12:27:18 |
180 |
16.28 |
XAMS |
946029 |
|
|
15-Feb-2018 |
12:26:45 |
118 |
16.28 |
XAMS |
945471 |
|
|
15-Feb-2018 |
12:23:36 |
653 |
16.275 |
XAMS |
941962 |
|
|
15-Feb-2018 |
12:23:32 |
666 |
16.28 |
XAMS |
941903 |
|
|
15-Feb-2018 |
12:20:26 |
593 |
16.28 |
XAMS |
938300 |
|
|
15-Feb-2018 |
12:16:34 |
555 |
16.26 |
XAMS |
933886 |
|
|
15-Feb-2018 |
12:12:21 |
646 |
16.255 |
XAMS |
929395 |
|
|
15-Feb-2018 |
12:12:10 |
630 |
16.26 |
XAMS |
929247 |
|
|
15-Feb-2018 |
12:06:32 |
550 |
16.25 |
XAMS |
923754 |
|
|
15-Feb-2018 |
12:06:23 |
599 |
16.26 |
XAMS |
923567 |
|
|
15-Feb-2018 |
12:01:11 |
631 |
16.255 |
XAMS |
918409 |
|
|
15-Feb-2018 |
11:58:24 |
63 |
16.255 |
XAMS |
914351 |
|
|
15-Feb-2018 |
11:58:24 |
63 |
16.255 |
XAMS |
914349 |
|
|
15-Feb-2018 |
11:58:24 |
143 |
16.255 |
XAMS |
914346 |
|
|
15-Feb-2018 |
11:58:24 |
305 |
16.255 |
XAMS |
914342 |
|
|
15-Feb-2018 |
11:58:09 |
574 |
16.285 |
XAMS |
914058 |
|
|
15-Feb-2018 |
11:55:40 |
562 |
16.295 |
XAMS |
911679 |
|
|
15-Feb-2018 |
11:52:29 |
664 |
16.29 |
XAMS |
908736 |
|
|
15-Feb-2018 |
11:52:04 |
559 |
16.295 |
XAMS |
908308 |
|
|
15-Feb-2018 |
11:49:07 |
259 |
16.305 |
XAMS |
904990 |
|
|
15-Feb-2018 |
11:49:07 |
286 |
16.305 |
XAMS |
904992 |
|
|
15-Feb-2018 |
11:46:29 |
310 |
16.295 |
XAMS |
901961 |
|
|
15-Feb-2018 |
11:45:10 |
78 |
16.295 |
XAMS |
900363 |
|
|
15-Feb-2018 |
11:45:10 |
479 |
16.295 |
XAMS |
900361 |
|
|
15-Feb-2018 |
11:41:40 |
619 |
16.295 |
XAMS |
896632 |
|
|
15-Feb-2018 |
11:39:33 |
258 |
16.31 |
XAMS |
894202 |
|
|
15-Feb-2018 |
11:39:33 |
384 |
16.31 |
XAMS |
894200 |
|
|
15-Feb-2018 |
11:38:33 |
558 |
16.32 |
XAMS |
893016 |
|
|
15-Feb-2018 |
11:35:34 |
597 |
16.315 |
XAMS |
889732 |
|
|
15-Feb-2018 |
11:34:31 |
672 |
16.3 |
XAMS |
887992 |
|
|
15-Feb-2018 |
11:30:29 |
637 |
16.325 |
XAMS |
883737 |
|
|
15-Feb-2018 |
11:30:21 |
626 |
16.34 |
XAMS |
883563 |
|
|
15-Feb-2018 |
11:28:19 |
48 |
16.295 |
XAMS |
881547 |
|
|
15-Feb-2018 |
11:27:48 |
322 |
16.295 |
XAMS |
880966 |
|
|
15-Feb-2018 |
11:27:48 |
289 |
16.295 |
XAMS |
880964 |
|
|
15-Feb-2018 |
11:26:36 |
517 |
16.31 |
XAMS |
879467 |
|
|
15-Feb-2018 |
11:26:36 |
67 |
16.31 |
XAMS |
879465 |
|
|
15-Feb-2018 |
11:24:34 |
546 |
16.325 |
XAMS |
877350 |
|
|
15-Feb-2018 |
11:23:58 |
584 |
16.335 |
XAMS |
876734 |
|
|
15-Feb-2018 |
11:23:42 |
638 |
16.33 |
XAMS |
876566 |
|
|
15-Feb-2018 |
11:20:19 |
594 |
16.305 |
XAMS |
873787 |
|
|
15-Feb-2018 |
11:18:00 |
585 |
16.305 |
XAMS |
871848 |
|
|
15-Feb-2018 |
11:14:36 |
539 |
16.31 |
XAMS |
869075 |
|
|
15-Feb-2018 |
11:13:27 |
338 |
16.33 |
XAMS |
868028 |
|
|
15-Feb-2018 |
11:13:27 |
232 |
16.33 |
XAMS |
868026 |
|
|
15-Feb-2018 |
11:12:39 |
344 |
16.33 |
XAMS |
867266 |
|
|
15-Feb-2018 |
11:12:39 |
201 |
16.33 |
XAMS |
867264 |
|
|
15-Feb-2018 |
11:11:28 |
141 |
16.305 |
XAMS |
866315 |
|
|
15-Feb-2018 |
11:11:27 |
520 |
16.305 |
XAMS |
866301 |
|
|
15-Feb-2018 |
11:11:11 |
653 |
16.315 |
XAMS |
865976 |
|
|
15-Feb-2018 |
11:11:06 |
604 |
16.32 |
XAMS |
865912 |
|
|
15-Feb-2018 |
11:11:06 |
68 |
16.32 |
XAMS |
865910 |
|
|
15-Feb-2018 |
11:11:06 |
500 |
16.32 |
XAMS |
865908 |
|
|
15-Feb-2018 |
11:09:52 |
636 |
16.3 |
XAMS |
864903 |
|
|
15-Feb-2018 |
11:09:37 |
670 |
16.305 |
XAMS |
864723 |
|
|
15-Feb-2018 |
11:08:41 |
544 |
16.31 |
XAMS |
863764 |
|
|
15-Feb-2018 |
11:03:42 |
543 |
16.315 |
XAMS |
858430 |
|
|
15-Feb-2018 |
11:02:25 |
574 |
16.315 |
XAMS |
857036 |
|
|
15-Feb-2018 |
11:00:07 |
135 |
16.3 |
XAMS |
854751 |
|
|
15-Feb-2018 |
11:00:07 |
400 |
16.3 |
XAMS |
854749 |
|
|
15-Feb-2018 |
10:58:43 |
634 |
16.305 |
XAMS |
853237 |
|
|
15-Feb-2018 |
10:58:43 |
5 |
16.305 |
XAMS |
853235 |
|
|
15-Feb-2018 |
10:56:28 |
600 |
16.28 |
XAMS |
851127 |
|
|
15-Feb-2018 |
10:55:08 |
664 |
16.285 |
XAMS |
849952 |
|
|
15-Feb-2018 |
10:53:20 |
587 |
16.27 |
XAMS |
848216 |
|
|
15-Feb-2018 |
10:49:04 |
489 |
16.26 |
XAMS |
843935 |
|
|
15-Feb-2018 |
10:49:04 |
74 |
16.26 |
XAMS |
843933 |
|
|
15-Feb-2018 |
10:46:46 |
594 |
16.265 |
XAMS |
841984 |
|
|
15-Feb-2018 |
10:45:24 |
119 |
16.275 |
XAMS |
840866 |
|
|
15-Feb-2018 |
10:45:24 |
396 |
16.275 |
XAMS |
840864 |
|
|
15-Feb-2018 |
10:45:24 |
44 |
16.275 |
XAMS |
840862 |
|
|
15-Feb-2018 |
10:42:57 |
661 |
16.285 |
XAMS |
837965 |
|
|
15-Feb-2018 |
10:42:10 |
646 |
16.3 |
XAMS |
837296 |
|
|
15-Feb-2018 |
10:40:03 |
543 |
16.29 |
XAMS |
835459 |
|
|
15-Feb-2018 |
10:38:15 |
586 |
16.255 |
XAMS |
833607 |
|
|
15-Feb-2018 |
10:38:12 |
600 |
16.265 |
XAMS |
833575 |
|
|
15-Feb-2018 |
10:36:32 |
633 |
16.255 |
XAMS |
831900 |
|
|
15-Feb-2018 |
10:36:05 |
643 |
16.22 |
XAMS |
831533 |
|
|
15-Feb-2018 |
10:33:10 |
566 |
16.195 |
XAMS |
828455 |
|
|
15-Feb-2018 |
10:32:54 |
545 |
16.195 |
XAMS |
828285 |
|
|
15-Feb-2018 |
10:31:19 |
567 |
16.19 |
XAMS |
826839 |
|
|
15-Feb-2018 |
10:29:03 |
372 |
16.175 |
XAMS |
824605 |
|
|
15-Feb-2018 |
10:29:03 |
291 |
16.175 |
XAMS |
824603 |
|
|
15-Feb-2018 |
10:28:18 |
656 |
16.16 |
XAMS |
823817 |
|
|
15-Feb-2018 |
10:25:31 |
540 |
16.17 |
XAMS |
821154 |
|
|
15-Feb-2018 |
10:21:39 |
667 |
16.155 |
XAMS |
817227 |
|
|
15-Feb-2018 |
10:21:10 |
18 |
16.18 |
XAMS |
816591 |
|
|
15-Feb-2018 |
10:21:10 |
650 |
16.18 |
XAMS |
816589 |
|
|
15-Feb-2018 |
10:21:00 |
585 |
16.185 |
XAMS |
816349 |
|
|
15-Feb-2018 |
10:20:30 |
662 |
16.175 |
XAMS |
815895 |
|
|
15-Feb-2018 |
10:19:04 |
635 |
16.15 |
XAMS |
813921 |
|
|
15-Feb-2018 |
10:18:43 |
550 |
16.155 |
XAMS |
813648 |
|
|
15-Feb-2018 |
10:18:29 |
665 |
16.16 |
XAMS |
813318 |
|
|
15-Feb-2018 |
10:18:29 |
577 |
16.165 |
XAMS |
813303 |
|
|
15-Feb-2018 |
10:15:51 |
568 |
16.135 |
XAMS |
810766 |
|
|
15-Feb-2018 |
10:15:41 |
570 |
16.14 |
XAMS |
810618 |
|
|
15-Feb-2018 |
10:15:20 |
480 |
16.14 |
XAMS |
810257 |
|
|
15-Feb-2018 |
10:15:17 |
76 |
16.14 |
XAMS |
810238 |
|
|
15-Feb-2018 |
10:14:46 |
634 |
16.145 |
XAMS |
809768 |
|
|
15-Feb-2018 |
10:14:03 |
598 |
16.12 |
XAMS |
809105 |
|
|
15-Feb-2018 |
10:11:15 |
554 |
16.105 |
XAMS |
806219 |
|
|
15-Feb-2018 |
10:10:26 |
607 |
16.085 |
XAMS |
805500 |
|
|
15-Feb-2018 |
10:10:22 |
659 |
16.09 |
XAMS |
805427 |
|
|
15-Feb-2018 |
10:09:29 |
632 |
16.1 |
XAMS |
804450 |
|
|
15-Feb-2018 |
10:09:29 |
31 |
16.1 |
XAMS |
804452 |
|
|
15-Feb-2018 |
10:09:29 |
588 |
16.105 |
XAMS |
804448 |
|
|
15-Feb-2018 |
10:08:13 |
50 |
16.085 |
XAMS |
803182 |
|
|
15-Feb-2018 |
10:08:13 |
517 |
16.085 |
XAMS |
803180 |
|
|
15-Feb-2018 |
10:06:32 |
358 |
16.05 |
XAMS |
801305 |
|
|
15-Feb-2018 |
10:05:33 |
524 |
16.04 |
XAMS |
800179 |
|
|
15-Feb-2018 |
10:05:33 |
121 |
16.04 |
XAMS |
800177 |
|
|
15-Feb-2018 |
10:05:10 |
625 |
16.04 |
XAMS |
799350 |
|
|
15-Feb-2018 |
10:05:03 |
73 |
16.045 |
XAMS |
799168 |
|
|
15-Feb-2018 |
10:05:03 |
531 |
16.045 |
XAMS |
799166 |
This information is provided by RNS
Latest directors dealings
- 55 minutes ago ASOS
- 1 hour ago Coca-Cola Europacific Partners (DI)
- 1 hour ago Liontrust Asset Management
- 1 hour ago Liontrust Asset Management
- 1 hour ago Luceco