Transaction in Own Shares
31 January 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through J.P. Morgan Securities plc 112,700 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1430.1399 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,572,687 ordinary shares in treasury, and has 1,082,674,292 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 2,157,400 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 100,360 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €15.7037 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 55,128,576 ordinary shares in treasury, and has 964,866,605 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 1,924,198 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 J.P. Morgan Securities plc 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: |
J.P. Morgan Securities plc |
|
Intermediary Code: |
JPMSGB2L |
|
Timezone: |
UTC |
|
Currency: |
GBP |
Aggregated information
|
Date of purchase: |
31 January 2017 |
|
Number of ordinary shares purchased: |
112,700 |
|
Volume weighted average price paid per share (p): |
1430.1399 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
Transaction Reference Number |
|
|
31-Jan-2017 |
08:03:46 |
1,190 |
1421.0000 |
XLON |
84203842000001115-E0UG09cc305n20170131 |
|
|
31-Jan-2017 |
08:04:24 |
18 |
1422.0000 |
XLON |
84203842000001150-E0UG09cc30p020170131 |
|
|
31-Jan-2017 |
08:04:24 |
600 |
1422.0000 |
XLON |
84203842000001150-E0UG09cc30ow20170131 |
|
|
31-Jan-2017 |
08:04:48 |
523 |
1421.0000 |
XLON |
84403844000001148-E0UG09cc314W20170131 |
|
|
31-Jan-2017 |
08:06:07 |
570 |
1420.0000 |
XLON |
84403844000001397-E0UG09cc32EG20170131 |
|
|
31-Jan-2017 |
08:08:40 |
618 |
1420.0000 |
XLON |
84203842000001852-E0UG09cc34w120170131 |
|
|
31-Jan-2017 |
08:09:30 |
500 |
1421.0000 |
XLON |
84203842000002251-E0UG09cc35nM20170131 |
|
|
31-Jan-2017 |
08:09:30 |
7 |
1421.0000 |
XLON |
84203842000002251-E0UG09cc35nP20170131 |
|
|
31-Jan-2017 |
08:11:01 |
261 |
1421.0000 |
XLON |
84203842000002598-E0UG09cc37fw20170131 |
|
|
31-Jan-2017 |
08:11:01 |
405 |
1421.0000 |
XLON |
84203842000002598-E0UG09cc37fy20170131 |
|
|
31-Jan-2017 |
08:15:17 |
523 |
1422.0000 |
XLON |
84203842000003322-E0UG09cc3D7020170131 |
|
|
31-Jan-2017 |
08:15:50 |
494 |
1421.0000 |
XLON |
84403844000003312-E0UG09cc3Djy20170131 |
|
|
31-Jan-2017 |
08:16:25 |
91 |
1421.0000 |
XLON |
84403844000003705-E0UG09cc3EUS20170131 |
|
|
31-Jan-2017 |
08:16:25 |
47 |
1421.0000 |
XLON |
84403844000003705-E0UG09cc3EUN20170131 |
|
|
31-Jan-2017 |
08:18:31 |
618 |
1421.0000 |
XLON |
84203842000004171-E0UG09cc3H6p20170131 |
|
|
31-Jan-2017 |
08:19:21 |
618 |
1421.0000 |
XLON |
84203842000004322-E0UG09cc3I6D20170131 |
|
|
31-Jan-2017 |
08:21:18 |
71 |
1422.0000 |
XLON |
84403844000004645-E0UG09cc3Jpz20170131 |
|
|
31-Jan-2017 |
08:21:18 |
500 |
1422.0000 |
XLON |
84403844000004645-E0UG09cc3Jpx20170131 |
|
|
31-Jan-2017 |
08:23:14 |
213 |
1421.0000 |
XLON |
84203842000004823-E0UG09cc3LVu20170131 |
|
|
31-Jan-2017 |
08:23:14 |
310 |
1421.0000 |
XLON |
84203842000004823-E0UG09cc3LVs20170131 |
|
|
31-Jan-2017 |
08:24:34 |
79 |
1421.0000 |
XLON |
84203842000005010-E0UG09cc3MXI20170131 |
|
|
31-Jan-2017 |
08:24:34 |
397 |
1421.0000 |
XLON |
84203842000005010-E0UG09cc3MXG20170131 |
|
|
31-Jan-2017 |
08:26:03 |
570 |
1420.0000 |
XLON |
84203842000005236-E0UG09cc3O9n20170131 |
|
|
31-Jan-2017 |
08:27:41 |
504 |
1420.0000 |
XLON |
84403844000005510-E0UG09cc3Puq20170131 |
|
|
31-Jan-2017 |
08:29:22 |
499 |
1421.0000 |
XLON |
84203842000005656-E0UG09cc3Rlw20170131 |
|
|
31-Jan-2017 |
08:33:09 |
520 |
1420.0000 |
XLON |
84403844000005909-E0UG09cc3Uo320170131 |
|
|
31-Jan-2017 |
08:38:49 |
145 |
1421.0000 |
XLON |
84203842000007083-E0UG09cc3ZCg20170131 |
|
|
31-Jan-2017 |
08:38:49 |
600 |
1421.0000 |
XLON |
84203842000007083-E0UG09cc3ZCe20170131 |
|
|
31-Jan-2017 |
08:39:23 |
15 |
1422.0000 |
XLON |
84203842000007204-E0UG09cc3Zom20170131 |
|
|
31-Jan-2017 |
08:39:23 |
461 |
1422.0000 |
XLON |
84203842000007204-E0UG09cc3Zoo20170131 |
|
|
31-Jan-2017 |
08:42:40 |
495 |
1422.0000 |
XLON |
84203842000007399-E0UG09cc3cH620170131 |
|
|
31-Jan-2017 |
08:42:41 |
216 |
1422.0000 |
XLON |
84203842000007570-E0UG09cc3cID20170131 |
|
|
31-Jan-2017 |
08:42:41 |
354 |
1422.0000 |
XLON |
84203842000007570-E0UG09cc3cIB20170131 |
|
|
31-Jan-2017 |
08:44:21 |
475 |
1422.0000 |
XLON |
84403844000007776-E0UG09cc3dL520170131 |
|
|
31-Jan-2017 |
08:46:11 |
476 |
1423.0000 |
XLON |
84203842000007965-E0UG09cc3fCu20170131 |
|
|
31-Jan-2017 |
08:51:20 |
523 |
1423.0000 |
XLON |
84203842000008534-E0UG09cc3jHp20170131 |
|
|
31-Jan-2017 |
08:52:51 |
47 |
1423.0000 |
XLON |
84203842000008680-E0UG09cc3k9920170131 |
|
|
31-Jan-2017 |
08:54:35 |
523 |
1423.0000 |
XLON |
84403844000008878-E0UG09cc3lNY20170131 |
|
|
31-Jan-2017 |
08:57:25 |
475 |
1423.0000 |
XLON |
84403844000009039-E0UG09cc3mww20170131 |
|
|
31-Jan-2017 |
08:57:25 |
190 |
1423.0000 |
XLON |
84403844000009039-E0UG09cc3mwz20170131 |
|
|
31-Jan-2017 |
08:58:11 |
665 |
1422.0000 |
XLON |
84403844000009216-E0UG09cc3niH20170131 |
|
|
31-Jan-2017 |
08:59:26 |
523 |
1422.0000 |
XLON |
84203842000009319-E0UG09cc3olx20170131 |
|
|
31-Jan-2017 |
09:00:09 |
523 |
1421.0000 |
XLON |
84203842000009143-E0UG09cc3pPr20170131 |
|
|
31-Jan-2017 |
09:01:01 |
502 |
1421.0000 |
XLON |
84403844000009520-E0UG09cc3q5l20170131 |
|
|
31-Jan-2017 |
09:04:21 |
286 |
1422.0000 |
XLON |
84403844000009800-E0UG09cc3siR20170131 |
|
|
31-Jan-2017 |
09:04:21 |
212 |
1422.0000 |
XLON |
84403844000009800-E0UG09cc3siP20170131 |
|
|
31-Jan-2017 |
09:07:05 |
493 |
1422.0000 |
XLON |
84403844000010065-E0UG09cc3uJC20170131 |
|
|
31-Jan-2017 |
09:08:58 |
477 |
1423.0000 |
XLON |
84403844000010215-E0UG09cc3viI20170131 |
|
|
31-Jan-2017 |
09:09:31 |
518 |
1423.0000 |
XLON |
84403844000010275-E0UG09cc3w6320170131 |
|
|
31-Jan-2017 |
09:12:55 |
142 |
1422.0000 |
XLON |
84403844000010584-E0UG09cc3y9R20170131 |
|
|
31-Jan-2017 |
09:12:58 |
341 |
1422.0000 |
XLON |
84403844000010584-E0UG09cc3yA220170131 |
|
|
31-Jan-2017 |
09:14:23 |
240 |
1422.0000 |
XLON |
84203842000010648-E0UG09cc3ywc20170131 |
|
|
31-Jan-2017 |
09:14:23 |
254 |
1422.0000 |
XLON |
84203842000010648-E0UG09cc3ywe20170131 |
|
|
31-Jan-2017 |
09:18:02 |
511 |
1421.0000 |
XLON |
84203842000010746-E0UG09cc40fs20170131 |
|
|
31-Jan-2017 |
09:24:28 |
484 |
1422.0000 |
XLON |
84203842000011581-E0UG09cc47UO20170131 |
|
|
31-Jan-2017 |
09:29:58 |
713 |
1423.0000 |
XLON |
84403844000012292-E0UG09cc4C0220170131 |
|
|
31-Jan-2017 |
09:31:04 |
666 |
1423.0000 |
XLON |
84203842000012356-E0UG09cc4Cnv20170131 |
|
|
31-Jan-2017 |
09:32:05 |
398 |
1422.0000 |
XLON |
84403844000012097-E0UG09cc4DXr20170131 |
|
|
31-Jan-2017 |
09:32:05 |
101 |
1422.0000 |
XLON |
84403844000012097-E0UG09cc4DXy20170131 |
|
|
31-Jan-2017 |
09:33:51 |
665 |
1422.0000 |
XLON |
84403844000012521-E0UG09cc4ElK20170131 |
|
|
31-Jan-2017 |
09:34:47 |
71 |
1422.0000 |
XLON |
84403844000012766-E0UG09cc4FGO20170131 |
|
|
31-Jan-2017 |
09:34:47 |
500 |
1422.0000 |
XLON |
84403844000012766-E0UG09cc4FGM20170131 |
|
|
31-Jan-2017 |
09:36:50 |
523 |
1423.0000 |
XLON |
84203842000012975-E0UG09cc4GoE20170131 |
|
|
31-Jan-2017 |
09:39:12 |
475 |
1423.0000 |
XLON |
84403844000013210-E0UG09cc4IT520170131 |
|
|
31-Jan-2017 |
09:39:31 |
494 |
1423.0000 |
XLON |
84403844000013247-E0UG09cc4Iff20170131 |
|
|
31-Jan-2017 |
09:45:27 |
517 |
1425.0000 |
XLON |
84203842000014340-E0UG09cc4OS320170131 |
|
|
31-Jan-2017 |
09:47:01 |
523 |
1426.0000 |
XLON |
84403844000014655-E0UG09cc4Pl520170131 |
|
|
31-Jan-2017 |
09:48:48 |
83 |
1426.0000 |
XLON |
84203842000014908-E0UG09cc4R1i20170131 |
|
|
31-Jan-2017 |
09:48:48 |
392 |
1426.0000 |
XLON |
84203842000014908-E0UG09cc4R1g20170131 |
|
|
31-Jan-2017 |
09:51:05 |
200 |
1427.0000 |
XLON |
84403844000015294-E0UG09cc4SrJ20170131 |
|
|
31-Jan-2017 |
09:51:05 |
263 |
1427.0000 |
XLON |
84403844000015294-E0UG09cc4SrL20170131 |
|
|
31-Jan-2017 |
09:53:09 |
476 |
1428.0000 |
XLON |
84203842000015605-E0UG09cc4VHu20170131 |
|
|
31-Jan-2017 |
09:55:37 |
36 |
1430.0000 |
XLON |
84203842000016084-E0UG09cc4WqM20170131 |
|
|
31-Jan-2017 |
09:55:37 |
440 |
1430.0000 |
XLON |
84203842000016084-E0UG09cc4WqO20170131 |
|
|
31-Jan-2017 |
10:05:00 |
523 |
1430.0000 |
XLON |
84203842000016971-E0UG09cc4dMe20170131 |
|
|
31-Jan-2017 |
10:07:10 |
924 |
1431.0000 |
XLON |
84203842000018130-E0UG09cc4fEd20170131 |
|
|
31-Jan-2017 |
10:08:55 |
666 |
1431.0000 |
XLON |
84403844000018493-E0UG09cc4gUT20170131 |
|
|
31-Jan-2017 |
10:10:11 |
570 |
1431.0000 |
XLON |
84203842000018450-E0UG09cc4hJo20170131 |
|
|
31-Jan-2017 |
10:13:00 |
353 |
1432.0000 |
XLON |
84203842000018922-E0UG09cc4jCQ20170131 |
|
|
31-Jan-2017 |
10:13:00 |
170 |
1432.0000 |
XLON |
84203842000018922-E0UG09cc4jCO20170131 |
|
|
31-Jan-2017 |
10:15:14 |
456 |
1432.0000 |
XLON |
84403844000019417-E0UG09cc4kMP20170131 |
|
|
31-Jan-2017 |
10:15:14 |
257 |
1432.0000 |
XLON |
84403844000019417-E0UG09cc4kMM20170131 |
|
|
31-Jan-2017 |
10:16:03 |
357 |
1431.0000 |
XLON |
84203842000019285-E0UG09cc4l0S20170131 |
|
|
31-Jan-2017 |
10:16:03 |
118 |
1431.0000 |
XLON |
84203842000019285-E0UG09cc4l0X20170131 |
|
|
31-Jan-2017 |
10:21:23 |
476 |
1434.0000 |
XLON |
84203842000020541-E0UG09cc4pDz20170131 |
|
|
31-Jan-2017 |
10:23:02 |
431 |
1435.0000 |
XLON |
84203842000020821-E0UG09cc4qbD20170131 |
|
|
31-Jan-2017 |
10:23:02 |
44 |
1435.0000 |
XLON |
84203842000020821-E0UG09cc4qbF20170131 |
|
|
31-Jan-2017 |
10:25:10 |
2 |
1436.0000 |
XLON |
84403844000021311-E0UG09cc4sac20170131 |
|
|
31-Jan-2017 |
10:25:10 |
473 |
1436.0000 |
XLON |
84403844000021311-E0UG09cc4sae20170131 |
|
|
31-Jan-2017 |
10:26:26 |
523 |
1436.0000 |
XLON |
84203842000021334-E0UG09cc4tNl20170131 |
|
|
31-Jan-2017 |
10:28:24 |
479 |
1435.0000 |
XLON |
84403844000021554-E0UG09cc4ulc20170131 |
|
|
31-Jan-2017 |
10:29:26 |
331 |
1436.0000 |
XLON |
84203842000021594-E0UG09cc4viZ20170131 |
|
|
31-Jan-2017 |
10:29:26 |
145 |
1436.0000 |
XLON |
84203842000021594-E0UG09cc4viX20170131 |
|
|
31-Jan-2017 |
10:31:55 |
476 |
1436.0000 |
XLON |
84203842000021815-E0UG09cc4xUS20170131 |
|
|
31-Jan-2017 |
10:40:13 |
185 |
1436.0000 |
XLON |
84403844000022727-E0UG09cc528920170131 |
|
|
31-Jan-2017 |
10:40:13 |
338 |
1436.0000 |
XLON |
84403844000022727-E0UG09cc528B20170131 |
|
|
31-Jan-2017 |
10:42:02 |
516 |
1435.0000 |
XLON |
84203842000021868-E0UG09cc53Nr20170131 |
|
|
31-Jan-2017 |
10:43:48 |
570 |
1435.0000 |
XLON |
84203842000022889-E0UG09cc54vL20170131 |
|
|
31-Jan-2017 |
10:48:43 |
5 |
1435.0000 |
XLON |
84203842000023016-E0UG09cc57bD20170131 |
|
|
31-Jan-2017 |
10:48:54 |
57 |
1435.0000 |
XLON |
84203842000023016-E0UG09cc57hw20170131 |
|
|
31-Jan-2017 |
10:49:14 |
414 |
1435.0000 |
XLON |
84203842000023016-E0UG09cc57vs20170131 |
|
|
31-Jan-2017 |
10:55:07 |
560 |
1435.0000 |
XLON |
84203842000023771-E0UG09cc5Bhk20170131 |
|
|
31-Jan-2017 |
10:55:07 |
476 |
1435.0000 |
XLON |
84403844000023719-E0UG09cc5Bhc20170131 |
|
|
31-Jan-2017 |
10:56:59 |
616 |
1435.0000 |
XLON |
84403844000024267-E0UG09cc5D9Q20170131 |
|
|
31-Jan-2017 |
10:56:59 |
2 |
1435.0000 |
XLON |
84403844000024267-E0UG09cc5D9O20170131 |
|
|
31-Jan-2017 |
11:01:34 |
531 |
1437.0000 |
XLON |
84403844000024646-E0UG09cc5Fug20170131 |
|
|
31-Jan-2017 |
11:05:42 |
571 |
1436.0000 |
XLON |
84403844000024525-E0UG09cc5I6X20170131 |
|
|
31-Jan-2017 |
11:08:43 |
639 |
1436.0000 |
XLON |
84203842000025108-E0UG09cc5JW520170131 |
|
|
31-Jan-2017 |
11:09:21 |
571 |
1436.0000 |
XLON |
84203842000025161-E0UG09cc5Jna20170131 |
|
|
31-Jan-2017 |
11:11:01 |
23 |
1437.0000 |
XLON |
84203842000025279-E0UG09cc5KQF20170131 |
|
|
31-Jan-2017 |
11:11:01 |
500 |
1437.0000 |
XLON |
84203842000025279-E0UG09cc5KQD20170131 |
|
|
31-Jan-2017 |
11:13:50 |
516 |
1437.0000 |
XLON |
84403844000025566-E0UG09cc5LYG20170131 |
|
|
31-Jan-2017 |
11:21:06 |
574 |
1437.0000 |
XLON |
84203842000026046-E0UG09cc5OeE20170131 |
|
|
31-Jan-2017 |
11:21:06 |
236 |
1437.0000 |
XLON |
84203842000026046-E0UG09cc5OeI20170131 |
|
|
31-Jan-2017 |
11:22:41 |
216 |
1438.0000 |
XLON |
84403844000026384-E0UG09cc5PVU20170131 |
|
|
31-Jan-2017 |
11:22:41 |
207 |
1438.0000 |
XLON |
84403844000026384-E0UG09cc5PVY20170131 |
|
|
31-Jan-2017 |
11:22:41 |
100 |
1438.0000 |
XLON |
84403844000026384-E0UG09cc5PVW20170131 |
|
|
31-Jan-2017 |
11:25:26 |
508 |
1438.0000 |
XLON |
84203842000026362-E0UG09cc5Qda20170131 |
|
|
31-Jan-2017 |
11:32:01 |
475 |
1438.0000 |
XLON |
84403844000027155-E0UG09cc5Tvy20170131 |
|
|
31-Jan-2017 |
11:32:41 |
9 |
1438.0000 |
XLON |
84203842000026974-E0UG09cc5UEA20170131 |
|
|
31-Jan-2017 |
11:32:41 |
89 |
1438.0000 |
XLON |
84203842000026974-E0UG09cc5UEF20170131 |
|
|
31-Jan-2017 |
11:32:41 |
520 |
1438.0000 |
XLON |
84203842000026974-E0UG09cc5UEH20170131 |
|
|
31-Jan-2017 |
11:38:07 |
489 |
1438.0000 |
XLON |
84203842000027109-E0UG09cc5WXh20170131 |
|
|
31-Jan-2017 |
11:39:56 |
855 |
1438.0000 |
XLON |
84403844000027757-E0UG09cc5XY220170131 |
|
|
31-Jan-2017 |
11:46:35 |
230 |
1438.0000 |
XLON |
84403844000028299-E0UG09cc5bdJ20170131 |
|
|
31-Jan-2017 |
11:46:35 |
12 |
1438.0000 |
XLON |
84403844000028299-E0UG09cc5bdR20170131 |
|
|
31-Jan-2017 |
11:46:35 |
116 |
1438.0000 |
XLON |
84403844000028299-E0UG09cc5bdN20170131 |
|
|
31-Jan-2017 |
11:46:35 |
139 |
1438.0000 |
XLON |
84403844000028299-E0UG09cc5bdP20170131 |
|
|
31-Jan-2017 |
11:48:22 |
96 |
1438.0000 |
XLON |
84403844000028417-E0UG09cc5cYX20170131 |
|
|
31-Jan-2017 |
11:48:28 |
427 |
1438.0000 |
XLON |
84403844000028417-E0UG09cc5ckJ20170131 |
|
|
31-Jan-2017 |
11:50:35 |
507 |
1438.0000 |
XLON |
84203842000028332-E0UG09cc5eeG20170131 |
|
|
31-Jan-2017 |
11:51:25 |
484 |
1438.0000 |
XLON |
84203842000028502-E0UG09cc5fLY20170131 |
|
|
31-Jan-2017 |
11:58:50 |
475 |
1439.0000 |
XLON |
84403844000029480-E0UG09cc5k6l20170131 |
|
|
31-Jan-2017 |
11:59:21 |
499 |
1439.0000 |
XLON |
84403844000029525-E0UG09cc5kT220170131 |
|
|
31-Jan-2017 |
12:04:37 |
523 |
1438.0000 |
XLON |
84203842000030097-E0UG09cc5opf20170131 |
|
|
31-Jan-2017 |
12:05:14 |
374 |
1438.0000 |
XLON |
84203842000030263-E0UG09cc5pDL20170131 |
|
|
31-Jan-2017 |
12:05:14 |
102 |
1438.0000 |
XLON |
84203842000030263-E0UG09cc5pDJ20170131 |
|
|
31-Jan-2017 |
12:12:15 |
176 |
1439.0000 |
XLON |
84203842000030972-E0UG09cc5sr520170131 |
|
|
31-Jan-2017 |
12:12:15 |
300 |
1439.0000 |
XLON |
84203842000030972-E0UG09cc5sr320170131 |
|
|
31-Jan-2017 |
12:12:53 |
300 |
1439.0000 |
XLON |
84403844000031279-E0UG09cc5tOO20170131 |
|
|
31-Jan-2017 |
12:12:53 |
250 |
1439.0000 |
XLON |
84403844000031279-E0UG09cc5tOM20170131 |
|
|
31-Jan-2017 |
12:12:53 |
115 |
1439.0000 |
XLON |
84403844000031279-E0UG09cc5tOQ20170131 |
|
|
31-Jan-2017 |
12:20:57 |
508 |
1438.0000 |
XLON |
84403844000031410-E0UG09cc5y0j20170131 |
|
|
31-Jan-2017 |
12:21:12 |
22 |
1438.0000 |
XLON |
84203842000031906-E0UG09cc5yFk20170131 |
|
|
31-Jan-2017 |
12:21:12 |
580 |
1438.0000 |
XLON |
84203842000031906-E0UG09cc5yFm20170131 |
|
|
31-Jan-2017 |
12:22:42 |
475 |
1438.0000 |
XLON |
84203842000032030-E0UG09cc5z6n20170131 |
|
|
31-Jan-2017 |
12:24:22 |
241 |
1438.0000 |
XLON |
84403844000032302-E0UG09cc5ziE20170131 |
|
|
31-Jan-2017 |
12:24:22 |
213 |
1438.0000 |
XLON |
84403844000032302-E0UG09cc5ziG20170131 |
|
|
31-Jan-2017 |
12:36:08 |
618 |
1437.0000 |
XLON |
84203842000032904-E0UG09cc66JZ20170131 |
|
|
31-Jan-2017 |
12:39:38 |
713 |
1437.0000 |
XLON |
84403844000033579-E0UG09cc68W120170131 |
|
|
31-Jan-2017 |
12:42:00 |
543 |
1436.0000 |
XLON |
84203842000033521-E0UG09cc6AGL20170131 |
|
|
31-Jan-2017 |
12:42:42 |
307 |
1436.0000 |
XLON |
84203842000033931-E0UG09cc6ApW20170131 |
|
|
31-Jan-2017 |
12:44:52 |
535 |
1435.0000 |
XLON |
84203842000034095-E0UG09cc6COr20170131 |
|
|
31-Jan-2017 |
12:44:52 |
40 |
1435.0000 |
XLON |
84203842000034095-E0UG09cc6COo20170131 |
|
|
31-Jan-2017 |
12:54:55 |
475 |
1436.0000 |
XLON |
84203842000035063-E0UG09cc6ISi20170131 |
|
|
31-Jan-2017 |
12:56:02 |
342 |
1436.0000 |
XLON |
84403844000035295-E0UG09cc6J8r20170131 |
|
|
31-Jan-2017 |
12:56:02 |
323 |
1436.0000 |
XLON |
84403844000035295-E0UG09cc6J8p20170131 |
|
|
31-Jan-2017 |
13:00:28 |
177 |
1437.0000 |
XLON |
84203842000035633-E0UG09cc6LgV20170131 |
|
|
31-Jan-2017 |
13:00:28 |
36 |
1437.0000 |
XLON |
84203842000035633-E0UG09cc6LgT20170131 |
|
|
31-Jan-2017 |
13:00:28 |
300 |
1437.0000 |
XLON |
84203842000035633-E0UG09cc6LgX20170131 |
|
|
31-Jan-2017 |
13:00:28 |
10 |
1437.0000 |
XLON |
84203842000035633-E0UG09cc6LgZ20170131 |
|
|
31-Jan-2017 |
13:06:02 |
26 |
1437.0000 |
XLON |
84203842000036145-E0UG09cc6OTe20170131 |
|
|
31-Jan-2017 |
13:06:02 |
497 |
1437.0000 |
XLON |
84203842000036145-E0UG09cc6OTg20170131 |
|
|
31-Jan-2017 |
13:11:02 |
271 |
1437.0000 |
XLON |
84403844000036706-E0UG09cc6QXy20170131 |
|
|
31-Jan-2017 |
13:11:02 |
153 |
1437.0000 |
XLON |
84403844000036706-E0UG09cc6QY220170131 |
|
|
31-Jan-2017 |
13:11:02 |
194 |
1437.0000 |
XLON |
84403844000036706-E0UG09cc6QY020170131 |
|
|
31-Jan-2017 |
13:14:17 |
379 |
1437.0000 |
XLON |
84203842000036965-E0UG09cc6SJx20170131 |
|
|
31-Jan-2017 |
13:14:17 |
34 |
1437.0000 |
XLON |
84203842000036965-E0UG09cc6SJv20170131 |
|
|
31-Jan-2017 |
13:14:17 |
42 |
1437.0000 |
XLON |
84203842000036965-E0UG09cc6SJz20170131 |
|
|
31-Jan-2017 |
13:14:17 |
163 |
1437.0000 |
XLON |
84203842000036965-E0UG09cc6SK120170131 |
|
|
31-Jan-2017 |
13:19:12 |
376 |
1437.0000 |
XLON |
84403844000037566-E0UG09cc6Ujv20170131 |
|
|
31-Jan-2017 |
13:19:12 |
334 |
1437.0000 |
XLON |
84403844000037566-E0UG09cc6Ujx20170131 |
|
|
31-Jan-2017 |
13:22:06 |
191 |
1437.0000 |
XLON |
84403844000037848-E0UG09cc6WXQ20170131 |
|
|
31-Jan-2017 |
13:22:06 |
380 |
1437.0000 |
XLON |
84403844000037848-E0UG09cc6WXS20170131 |
|
|
31-Jan-2017 |
13:22:44 |
189 |
1437.0000 |
XLON |
84203842000037767-E0UG09cc6X7f20170131 |
|
|
31-Jan-2017 |
13:22:44 |
601 |
1437.0000 |
XLON |
84203842000037767-E0UG09cc6X7d20170131 |
|
|
31-Jan-2017 |
13:24:50 |
251 |
1437.0000 |
XLON |
84203842000037957-E0UG09cc6YQW20170131 |
|
|
31-Jan-2017 |
13:24:50 |
253 |
1437.0000 |
XLON |
84203842000037957-E0UG09cc6YQU20170131 |
|
|
31-Jan-2017 |
13:27:42 |
316 |
1437.0000 |
XLON |
84403844000038406-E0UG09cc6a3d20170131 |
|
|
31-Jan-2017 |
13:27:42 |
100 |
1437.0000 |
XLON |
84403844000038406-E0UG09cc6a3f20170131 |
|
|
31-Jan-2017 |
13:27:42 |
60 |
1437.0000 |
XLON |
84403844000038406-E0UG09cc6a3h20170131 |
|
|
31-Jan-2017 |
13:29:23 |
989 |
1436.0000 |
XLON |
84403844000037922-E0UG09cc6asI20170131 |
|
|
31-Jan-2017 |
13:31:18 |
476 |
1436.0000 |
XLON |
84203842000038590-E0UG09cc6dBj20170131 |
|
|
31-Jan-2017 |
13:36:58 |
522 |
1435.0000 |
XLON |
84403844000038740-E0UG09cc6g2u20170131 |
|
|
31-Jan-2017 |
13:38:12 |
618 |
1435.0000 |
XLON |
84403844000039338-E0UG09cc6gsf20170131 |
|
|
31-Jan-2017 |
13:39:05 |
523 |
1434.0000 |
XLON |
84203842000039203-E0UG09cc6hPx20170131 |
|
|
31-Jan-2017 |
13:40:29 |
511 |
1434.0000 |
XLON |
84203842000039456-E0UG09cc6iL220170131 |
|
|
31-Jan-2017 |
13:42:31 |
492 |
1433.0000 |
XLON |
84203842000039493-E0UG09cc6jXf20170131 |
|
|
31-Jan-2017 |
13:51:58 |
618 |
1434.0000 |
XLON |
84403844000040523-E0UG09cc6o4e20170131 |
|
|
31-Jan-2017 |
13:56:02 |
565 |
1434.0000 |
XLON |
84203842000040839-E0UG09cc6qMs20170131 |
|
|
31-Jan-2017 |
13:56:02 |
13 |
1434.0000 |
XLON |
84203842000040839-E0UG09cc6qMu20170131 |
|
|
31-Jan-2017 |
14:06:07 |
571 |
1435.0000 |
XLON |
84203842000041770-E0UG09cc6wMc20170131 |
|
|
31-Jan-2017 |
14:07:42 |
475 |
1435.0000 |
XLON |
84203842000041906-E0UG09cc6xPZ20170131 |
|
|
31-Jan-2017 |
14:12:03 |
571 |
1435.0000 |
XLON |
84403844000042503-E0UG09cc706V20170131 |
|
|
31-Jan-2017 |
14:12:42 |
683 |
1435.0000 |
XLON |
84203842000042375-E0UG09cc70Jp20170131 |
|
|
31-Jan-2017 |
14:20:03 |
500 |
1435.0000 |
XLON |
84403844000043490-E0UG09cc752q20170131 |
|
|
31-Jan-2017 |
14:20:03 |
72 |
1435.0000 |
XLON |
84403844000043490-E0UG09cc752m20170131 |
|
|
31-Jan-2017 |
14:20:03 |
149 |
1435.0000 |
XLON |
84403844000043490-E0UG09cc752s20170131 |
|
|
31-Jan-2017 |
14:20:03 |
516 |
1435.0000 |
XLON |
84403844000043490-E0UG09cc752o20170131 |
|
|
31-Jan-2017 |
14:23:02 |
798 |
1434.0000 |
XLON |
84203842000041731-E0UG09cc77EF20170131 |
|
|
31-Jan-2017 |
14:23:43 |
741 |
1433.0000 |
XLON |
84203842000043307-E0UG09cc77wt20170131 |
|
|
31-Jan-2017 |
14:24:24 |
476 |
1434.0000 |
XLON |
84203842000043941-E0UG09cc78jM20170131 |
|
|
31-Jan-2017 |
14:27:15 |
206 |
1434.0000 |
XLON |
84403844000044625-E0UG09cc7B4v20170131 |
|
|
31-Jan-2017 |
14:27:15 |
270 |
1434.0000 |
XLON |
84403844000044625-E0UG09cc7B4t20170131 |
|
|
31-Jan-2017 |
14:27:42 |
224 |
1434.0000 |
XLON |
84203842000044494-E0UG09cc7BY520170131 |
|
|
31-Jan-2017 |
14:27:42 |
394 |
1434.0000 |
XLON |
84203842000044494-E0UG09cc7BY320170131 |
|
|
31-Jan-2017 |
14:33:20 |
870 |
1433.0000 |
XLON |
84403844000045514-E0UG09cc7K5x20170131 |
|
|
31-Jan-2017 |
14:35:44 |
698 |
1432.0000 |
XLON |
84403844000046133-E0UG09cc7OQL20170131 |
|
|
31-Jan-2017 |
14:36:33 |
148 |
1432.0000 |
XLON |
84403844000046354-E0UG09cc7PS520170131 |
|
|
31-Jan-2017 |
14:36:33 |
549 |
1432.0000 |
XLON |
84403844000046354-E0UG09cc7PS720170131 |
|
|
31-Jan-2017 |
14:37:50 |
475 |
1433.0000 |
XLON |
84203842000046461-E0UG09cc7RUY20170131 |
|
|
31-Jan-2017 |
14:39:58 |
80 |
1433.0000 |
XLON |
84203842000046773-E0UG09cc7Toa20170131 |
|
|
31-Jan-2017 |
14:39:58 |
513 |
1433.0000 |
XLON |
84203842000046773-E0UG09cc7ToY20170131 |
|
|
31-Jan-2017 |
14:41:02 |
27 |
1433.0000 |
XLON |
84403844000047172-E0UG09cc7Uqj20170131 |
|
|
31-Jan-2017 |
14:41:02 |
131 |
1433.0000 |
XLON |
84403844000047172-E0UG09cc7Uqp20170131 |
|
|
31-Jan-2017 |
14:41:02 |
63 |
1433.0000 |
XLON |
84403844000047172-E0UG09cc7Uql20170131 |
|
|
31-Jan-2017 |
14:41:02 |
30 |
1433.0000 |
XLON |
84403844000047172-E0UG09cc7Uqh20170131 |
|
|
31-Jan-2017 |
14:41:02 |
224 |
1433.0000 |
XLON |
84403844000047172-E0UG09cc7Uqn20170131 |
|
|
31-Jan-2017 |
14:42:53 |
323 |
1433.0000 |
XLON |
84203842000047366-E0UG09cc7X8520170131 |
|
|
31-Jan-2017 |
14:42:53 |
200 |
1433.0000 |
XLON |
84203842000047366-E0UG09cc7X8320170131 |
|
|
31-Jan-2017 |
14:45:06 |
475 |
1432.0000 |
XLON |
84403844000047915-E0UG09cc7ZDg20170131 |
|
|
31-Jan-2017 |
14:46:37 |
523 |
1432.0000 |
XLON |
84403844000048279-E0UG09cc7awS20170131 |
|
|
31-Jan-2017 |
14:48:40 |
618 |
1432.0000 |
XLON |
84203842000048393-E0UG09cc7dYy20170131 |
|
|
31-Jan-2017 |
14:50:18 |
370 |
1432.0000 |
XLON |
84203842000048988-E0UG09cc7fjU20170131 |
|
|
31-Jan-2017 |
14:50:56 |
523 |
1431.0000 |
XLON |
84403844000048932-E0UG09cc7h9X20170131 |
|
|
31-Jan-2017 |
14:51:35 |
523 |
1431.0000 |
XLON |
84403844000049341-E0UG09cc7iKg20170131 |
|
|
31-Jan-2017 |
14:54:08 |
523 |
1431.0000 |
XLON |
84403844000049568-E0UG09cc7lLc20170131 |
|
|
31-Jan-2017 |
14:54:22 |
373 |
1431.0000 |
XLON |
84403844000049901-E0UG09cc7lhD20170131 |
|
|
31-Jan-2017 |
14:54:22 |
102 |
1431.0000 |
XLON |
84403844000049901-E0UG09cc7lhF20170131 |
|
|
31-Jan-2017 |
15:00:46 |
142 |
1431.0000 |
XLON |
84203842000050961-E0UG09cc7unR20170131 |
|
|
31-Jan-2017 |
15:00:46 |
170 |
1431.0000 |
XLON |
84203842000050961-E0UG09cc7unT20170131 |
|
|
31-Jan-2017 |
15:00:50 |
295 |
1430.0000 |
XLON |
84203842000050790-E0UG09cc7us920170131 |
|
|
31-Jan-2017 |
15:00:50 |
616 |
1430.0000 |
XLON |
84403844000050455-E0UG09cc7usJ20170131 |
|
|
31-Jan-2017 |
15:01:21 |
476 |
1431.0000 |
XLON |
84203842000051083-E0UG09cc7vXQ20170131 |
|
|
31-Jan-2017 |
15:04:02 |
464 |
1430.0000 |
XLON |
84203842000051407-E0UG09cc80oT20170131 |
|
|
31-Jan-2017 |
15:04:02 |
12 |
1430.0000 |
XLON |
84203842000051407-E0UG09cc80oe20170131 |
|
|
31-Jan-2017 |
15:04:22 |
224 |
1430.0000 |
XLON |
84403844000051937-E0UG09cc81RO20170131 |
|
|
31-Jan-2017 |
15:06:31 |
175 |
1430.0000 |
XLON |
84203842000052316-E0UG09cc85zl20170131 |
|
|
31-Jan-2017 |
15:06:31 |
302 |
1430.0000 |
XLON |
84203842000052316-E0UG09cc85zj20170131 |
|
|
31-Jan-2017 |
15:11:24 |
324 |
1430.0000 |
XLON |
84203842000052501-E0UG09cc8DcP20170131 |
|
|
31-Jan-2017 |
15:11:24 |
185 |
1430.0000 |
XLON |
84203842000052501-E0UG09cc8DcN20170131 |
|
|
31-Jan-2017 |
15:11:24 |
499 |
1430.0000 |
XLON |
84403844000053045-E0UG09cc8Dcr20170131 |
|
|
31-Jan-2017 |
15:12:42 |
221 |
1430.0000 |
XLON |
84203842000053428-E0UG09cc8F9w20170131 |
|
|
31-Jan-2017 |
15:12:42 |
224 |
1430.0000 |
XLON |
84203842000053428-E0UG09cc8F9u20170131 |
|
|
31-Jan-2017 |
15:12:42 |
173 |
1430.0000 |
XLON |
84203842000053428-E0UG09cc8F9s20170131 |
|
|
31-Jan-2017 |
15:15:46 |
354 |
1431.0000 |
XLON |
84403844000053930-E0UG09cc8J6920170131 |
|
|
31-Jan-2017 |
15:15:46 |
121 |
1431.0000 |
XLON |
84403844000053930-E0UG09cc8J6B20170131 |
|
|
31-Jan-2017 |
15:16:02 |
380 |
1431.0000 |
XLON |
84403844000053976-E0UG09cc8JUw20170131 |
|
|
31-Jan-2017 |
15:16:02 |
37 |
1431.0000 |
XLON |
84403844000053976-E0UG09cc8JUy20170131 |
|
|
31-Jan-2017 |
15:17:42 |
475 |
1431.0000 |
XLON |
84203842000054273-E0UG09cc8LId20170131 |
|
|
31-Jan-2017 |
15:19:22 |
434 |
1431.0000 |
XLON |
84203842000054568-E0UG09cc8N8n20170131 |
|
|
31-Jan-2017 |
15:19:22 |
229 |
1431.0000 |
XLON |
84203842000054568-E0UG09cc8N8l20170131 |
|
|
31-Jan-2017 |
15:21:26 |
61 |
1431.0000 |
XLON |
84403844000054942-E0UG09cc8PSU20170131 |
|
|
31-Jan-2017 |
15:21:26 |
462 |
1431.0000 |
XLON |
84403844000054942-E0UG09cc8PSS20170131 |
|
|
31-Jan-2017 |
15:22:06 |
523 |
1430.0000 |
XLON |
84403844000054388-E0UG09cc8QLO20170131 |
|
|
31-Jan-2017 |
15:25:10 |
512 |
1430.0000 |
XLON |
84403844000055162-E0UG09cc8Tsq20170131 |
|
|
31-Jan-2017 |
15:27:47 |
202 |
1431.0000 |
XLON |
84203842000056672-E0UG09cc8XBh20170131 |
|
|
31-Jan-2017 |
15:27:47 |
273 |
1431.0000 |
XLON |
84203842000056672-E0UG09cc8XBj20170131 |
|
|
31-Jan-2017 |
15:29:51 |
117 |
1431.0000 |
XLON |
84403844000057300-E0UG09cc8aAL20170131 |
|
|
31-Jan-2017 |
15:29:51 |
454 |
1431.0000 |
XLON |
84403844000057300-E0UG09cc8aAJ20170131 |
|
|
31-Jan-2017 |
15:31:16 |
522 |
1430.0000 |
XLON |
84403844000057708-E0UG09cc8bl520170131 |
|
|
31-Jan-2017 |
15:31:16 |
1 |
1430.0000 |
XLON |
84403844000057708-E0UG09cc8bl820170131 |
|
|
31-Jan-2017 |
15:33:04 |
188 |
1430.0000 |
XLON |
84203842000058138-E0UG09cc8e0H20170131 |
|
|
31-Jan-2017 |
15:33:04 |
112 |
1430.0000 |
XLON |
84203842000058138-E0UG09cc8e0J20170131 |
|
|
31-Jan-2017 |
15:33:04 |
176 |
1430.0000 |
XLON |
84203842000058138-E0UG09cc8e0L20170131 |
|
|
31-Jan-2017 |
15:36:11 |
481 |
1430.0000 |
XLON |
84403844000058950-E0UG09cc8hRf20170131 |
|
|
31-Jan-2017 |
15:38:14 |
224 |
1430.0000 |
XLON |
84403844000059491-E0UG09cc8k0r20170131 |
|
|
31-Jan-2017 |
15:38:14 |
336 |
1430.0000 |
XLON |
84403844000059491-E0UG09cc8k0t20170131 |
|
|
31-Jan-2017 |
15:40:53 |
662 |
1429.0000 |
XLON |
84403844000059402-E0UG09cc8nCC20170131 |
|
|
31-Jan-2017 |
15:44:41 |
486 |
1428.0000 |
XLON |
84203842000060157-E0UG09cc8rAv20170131 |
|
|
31-Jan-2017 |
15:46:22 |
171 |
1428.0000 |
XLON |
84203842000061587-E0UG09cc8snf20170131 |
|
|
31-Jan-2017 |
15:46:22 |
162 |
1428.0000 |
XLON |
84203842000061587-E0UG09cc8snm20170131 |
|
|
31-Jan-2017 |
15:46:22 |
200 |
1428.0000 |
XLON |
84203842000061587-E0UG09cc8snk20170131 |
|
|
31-Jan-2017 |
15:46:22 |
226 |
1428.0000 |
XLON |
84203842000061587-E0UG09cc8sni20170131 |
|
|
31-Jan-2017 |
15:47:48 |
686 |
1428.0000 |
XLON |
84203842000061968-E0UG09cc8txa20170131 |
|
|
31-Jan-2017 |
15:49:08 |
558 |
1427.0000 |
XLON |
84403844000060672-E0UG09cc8v5820170131 |
|
|
31-Jan-2017 |
15:49:31 |
224 |
1427.0000 |
XLON |
84203842000062383-E0UG09cc8vVv20170131 |
|
|
31-Jan-2017 |
15:49:31 |
10 |
1427.0000 |
XLON |
84203842000062383-E0UG09cc8vVz20170131 |
|
|
31-Jan-2017 |
15:49:31 |
336 |
1427.0000 |
XLON |
84203842000062383-E0UG09cc8vVx20170131 |
|
|
31-Jan-2017 |
15:50:38 |
90 |
1426.0000 |
XLON |
84403844000062325-E0UG09cc8x9420170131 |
|
|
31-Jan-2017 |
15:50:40 |
385 |
1426.0000 |
XLON |
84403844000062325-E0UG09cc8xC620170131 |
|
|
31-Jan-2017 |
15:52:02 |
251 |
1426.0000 |
XLON |
84203842000062819-E0UG09cc8yTL20170131 |
|
|
31-Jan-2017 |
15:53:38 |
523 |
1427.0000 |
XLON |
84403844000063395-E0UG09cc8zx620170131 |
|
|
31-Jan-2017 |
15:54:22 |
388 |
1427.0000 |
XLON |
84203842000063719-E0UG09cc90jd20170131 |
|
|
31-Jan-2017 |
15:56:02 |
9 |
1427.0000 |
XLON |
84403844000064124-E0UG09cc92Fr20170131 |
|
|
31-Jan-2017 |
15:56:02 |
466 |
1427.0000 |
XLON |
84403844000064124-E0UG09cc92Fp20170131 |
|
|
31-Jan-2017 |
15:58:04 |
155 |
1428.0000 |
XLON |
84403844000064641-E0UG09cc95Ig20170131 |
|
|
31-Jan-2017 |
15:58:08 |
475 |
1428.0000 |
XLON |
84203842000064735-E0UG09cc95Ns20170131 |
|
|
31-Jan-2017 |
15:59:27 |
523 |
1427.0000 |
XLON |
84203842000065134-E0UG09cc972v20170131 |
|
|
31-Jan-2017 |
16:01:02 |
523 |
1427.0000 |
XLON |
84403844000065453-E0UG09cc99FP20170131 |
|
|
31-Jan-2017 |
16:03:13 |
462 |
1427.0000 |
XLON |
84403844000065973-E0UG09cc9Bg220170131 |
|
|
31-Jan-2017 |
16:03:13 |
108 |
1427.0000 |
XLON |
84403844000065973-E0UG09cc9Bg020170131 |
|
|
31-Jan-2017 |
16:04:29 |
224 |
1427.0000 |
XLON |
84203842000066774-E0UG09cc9DXo20170131 |
|
|
31-Jan-2017 |
16:04:29 |
263 |
1427.0000 |
XLON |
84203842000066774-E0UG09cc9DXm20170131 |
|
|
31-Jan-2017 |
16:04:29 |
36 |
1427.0000 |
XLON |
84203842000066774-E0UG09cc9DXq20170131 |
|
|
31-Jan-2017 |
16:06:14 |
283 |
1427.0000 |
XLON |
84403844000067207-E0UG09cc9Fos20170131 |
|
|
31-Jan-2017 |
16:06:14 |
240 |
1427.0000 |
XLON |
84403844000067207-E0UG09cc9Fou20170131 |
|
|
31-Jan-2017 |
16:08:18 |
475 |
1426.0000 |
XLON |
84403844000067158-E0UG09cc9IKk20170131 |
|
|
31-Jan-2017 |
16:10:04 |
295 |
1426.0000 |
XLON |
84203842000068418-E0UG09cc9KOH20170131 |
|
|
31-Jan-2017 |
16:10:04 |
228 |
1426.0000 |
XLON |
84203842000068418-E0UG09cc9KOF20170131 |
|
|
31-Jan-2017 |
16:11:02 |
475 |
1426.0000 |
XLON |
84203842000068741-E0UG09cc9LVi20170131 |
|
|
31-Jan-2017 |
16:12:42 |
600 |
1426.0000 |
XLON |
84203842000069297-E0UG09cc9N5x20170131 |
|
|
31-Jan-2017 |
16:12:42 |
113 |
1426.0000 |
XLON |
84203842000069297-E0UG09cc9N5z20170131 |
|
|
31-Jan-2017 |
16:14:31 |
538 |
1426.0000 |
XLON |
84403844000069903-E0UG09cc9PH620170131 |
|
|
31-Jan-2017 |
16:14:31 |
103 |
1426.0000 |
XLON |
84403844000069903-E0UG09cc9PH820170131 |
|
|
31-Jan-2017 |
16:16:02 |
290 |
1426.0000 |
XLON |
84403844000070438-E0UG09cc9RMw20170131 |
|
|
31-Jan-2017 |
16:16:02 |
328 |
1426.0000 |
XLON |
84403844000070438-E0UG09cc9RMy20170131 |
|
|
31-Jan-2017 |
16:18:52 |
460 |
1427.0000 |
XLON |
84403844000071364-E0UG09cc9UoE20170131 |
|
|
31-Jan-2017 |
16:21:33 |
523 |
1426.0000 |
XLON |
84203842000071184-E0UG09cc9YDG20170131 |
|
|
31-Jan-2017 |
16:23:35 |
232 |
1427.0000 |
XLON |
84203842000072959-E0UG09cc9b3o20170131 |
|
|
31-Jan-2017 |
16:23:35 |
332 |
1427.0000 |
XLON |
84203842000072959-E0UG09cc9b3q20170131 |
|
|
31-Jan-2017 |
16:24:12 |
689 |
1426.0000 |
XLON |
84403844000072563-E0UG09cc9boO20170131 |
|
|
31-Jan-2017 |
16:24:47 |
250 |
1427.0000 |
XLON |
84403844000073206-E0UG09cc9cs320170131 |
|
|
31-Jan-2017 |
16:24:47 |
30 |
1427.0000 |
XLON |
84403844000073206-E0UG09cc9cs120170131 |
|
|
31-Jan-2017 |
16:25:01 |
175 |
1427.0000 |
XLON |
84203842000073477-E0UG09cc9dKf20170131 |
|
|
31-Jan-2017 |
16:25:01 |
37 |
1427.0000 |
XLON |
84203842000073477-E0UG09cc9dKb20170131 |
|
|
31-Jan-2017 |
16:25:01 |
81 |
1427.0000 |
XLON |
84203842000073477-E0UG09cc9dKV20170131 |
|
|
31-Jan-2017 |
16:25:01 |
500 |
1427.0000 |
XLON |
84203842000073477-E0UG09cc9dKZ20170131 |
|
|
31-Jan-2017 |
16:25:01 |
100 |
1427.0000 |
XLON |
84203842000073477-E0UG09cc9dKX20170131 |
|
|
31-Jan-2017 |
16:25:01 |
228 |
1427.0000 |
XLON |
84203842000073477-E0UG09cc9dKd20170131 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
J.P. Morgan Securities plc |
|
Intermediary Code: |
JPMSGB2L |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
Date of purchase: |
31 January 2017 |
|
Number of ordinary shares purchased: |
100,360 |
|
Volume weighted average price paid per share (€): |
15.7037 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
Transaction Reference Number |
|
|
31-Jan-2017 |
08:01:39 |
650 |
15.6500 |
XAMS |
BB5-83603836000000915-7120170131 |
|
|
31-Jan-2017 |
08:02:33 |
650 |
15.6450 |
XAMS |
BB5-83403834000000837-8420170131 |
|
|
31-Jan-2017 |
08:05:40 |
651 |
15.6300 |
XAMS |
BB5-83403834000001135-9520170131 |
|
|
31-Jan-2017 |
08:06:22 |
691 |
15.6350 |
XAMS |
BB5-83603836000001514-11320170131 |
|
|
31-Jan-2017 |
08:06:24 |
493 |
15.6300 |
XAMS |
BB5-83403834000001365-11620170131 |
|
|
31-Jan-2017 |
08:06:24 |
216 |
15.6300 |
XAMS |
BB5-83403834000001365-11520170131 |
|
|
31-Jan-2017 |
08:07:44 |
617 |
15.6250 |
XAMS |
BB5-83403834000001735-13520170131 |
|
|
31-Jan-2017 |
08:15:30 |
591 |
15.6500 |
XAMS |
BB5-83603836000003137-21720170131 |
|
|
31-Jan-2017 |
08:15:35 |
517 |
15.6450 |
XAMS |
BB5-83603836000003054-22020170131 |
|
|
31-Jan-2017 |
08:15:35 |
75 |
15.6450 |
XAMS |
BB5-83603836000003054-22120170131 |
|
|
31-Jan-2017 |
08:18:19 |
591 |
15.6350 |
XAMS |
BB5-83403834000003159-25720170131 |
|
|
31-Jan-2017 |
08:20:03 |
592 |
15.6500 |
XAMS |
BB5-83603836000003917-31220170131 |
|
|
31-Jan-2017 |
08:23:35 |
650 |
15.6500 |
XAMS |
BB5-83603836000004297-36720170131 |
|
|
31-Jan-2017 |
08:24:34 |
635 |
15.6500 |
XAMS |
BB5-83403834000004270-39320170131 |
|
|
31-Jan-2017 |
08:26:48 |
651 |
15.6500 |
XAMS |
BB5-83603836000004652-48320170131 |
|
|
31-Jan-2017 |
08:29:05 |
340 |
15.6450 |
XAMS |
BB5-83403834000004706-65720170131 |
|
|
31-Jan-2017 |
08:29:40 |
623 |
15.6550 |
XAMS |
BB5-83403834000004730-67520170131 |
|
|
31-Jan-2017 |
08:29:40 |
28 |
15.6550 |
XAMS |
BB5-83403834000004730-67420170131 |
|
|
31-Jan-2017 |
08:31:59 |
310 |
15.6500 |
XAMS |
BB5-83403834000004895-71220170131 |
|
|
31-Jan-2017 |
08:34:49 |
35 |
15.6550 |
XAMS |
BB5-83603836000005384-74920170131 |
|
|
31-Jan-2017 |
08:34:49 |
557 |
15.6550 |
XAMS |
BB5-83603836000005384-74820170131 |
|
|
31-Jan-2017 |
08:37:04 |
592 |
15.6600 |
XAMS |
BB5-83603836000005556-77320170131 |
|
|
31-Jan-2017 |
08:40:01 |
187 |
15.6550 |
XAMS |
BB5-83603836000005766-79520170131 |
|
|
31-Jan-2017 |
08:40:05 |
463 |
15.6550 |
XAMS |
BB5-83603836000005766-79620170131 |
|
|
31-Jan-2017 |
08:43:09 |
545 |
15.6600 |
XAMS |
BB5-83403834000005840-81520170131 |
|
|
31-Jan-2017 |
08:43:09 |
165 |
15.6600 |
XAMS |
BB5-83403834000005840-81420170131 |
|
|
31-Jan-2017 |
08:46:00 |
591 |
15.6700 |
XAMS |
BB5-83403834000006119-84220170131 |
|
|
31-Jan-2017 |
08:46:36 |
728 |
15.6650 |
XAMS |
BB5-83403834000006120-84920170131 |
|
|
31-Jan-2017 |
08:52:36 |
635 |
15.6800 |
XAMS |
BB5-83403834000006541-92920170131 |
|
|
31-Jan-2017 |
08:53:04 |
396 |
15.6750 |
XAMS |
BB5-83603836000006766-94920170131 |
|
|
31-Jan-2017 |
08:53:43 |
196 |
15.6750 |
XAMS |
BB5-83603836000006766-95020170131 |
|
|
31-Jan-2017 |
08:59:26 |
591 |
15.6650 |
XAMS |
BB5-83403834000006746-106420170131 |
|
|
31-Jan-2017 |
09:01:28 |
284 |
15.6500 |
XAMS |
BB5-83403834000007288-109220170131 |
|
|
31-Jan-2017 |
09:01:28 |
307 |
15.6500 |
XAMS |
BB5-83403834000007288-109120170131 |
|
|
31-Jan-2017 |
09:07:10 |
650 |
15.6650 |
XAMS |
BB5-83403834000007816-116920170131 |
|
|
31-Jan-2017 |
09:07:54 |
343 |
15.6650 |
XAMS |
BB5-83603836000007954-118320170131 |
|
|
31-Jan-2017 |
09:09:21 |
404 |
15.6650 |
XAMS |
BB5-83603836000007954-118420170131 |
|
|
31-Jan-2017 |
09:09:24 |
190 |
15.6650 |
XAMS |
BB5-83603836000007954-118520170131 |
|
|
31-Jan-2017 |
09:14:30 |
528 |
15.6650 |
XAMS |
BB5-83403834000008355-128920170131 |
|
|
31-Jan-2017 |
09:14:35 |
122 |
15.6650 |
XAMS |
BB5-83403834000008355-129020170131 |
|
|
31-Jan-2017 |
09:16:39 |
549 |
15.6700 |
XAMS |
BB5-83403834000008545-134120170131 |
|
|
31-Jan-2017 |
09:16:40 |
98 |
15.6700 |
XAMS |
BB5-83403834000008545-134220170131 |
|
|
31-Jan-2017 |
09:18:02 |
6 |
15.6650 |
XAMS |
BB5-83603836000008620-134520170131 |
|
|
31-Jan-2017 |
09:18:02 |
645 |
15.6650 |
XAMS |
BB5-83603836000008620-134620170131 |
|
|
31-Jan-2017 |
09:23:20 |
100 |
15.6600 |
XAMS |
BB5-83603836000008966-144220170131 |
|
|
31-Jan-2017 |
09:23:20 |
492 |
15.6600 |
XAMS |
BB5-83603836000008966-144320170131 |
|
|
31-Jan-2017 |
09:24:58 |
414 |
15.6700 |
XAMS |
BB5-83403834000009225-147520170131 |
|
|
31-Jan-2017 |
09:24:58 |
177 |
15.6700 |
XAMS |
BB5-83403834000009225-147420170131 |
|
|
31-Jan-2017 |
09:24:58 |
591 |
15.6700 |
XAMS |
BB5-83403834000009210-146820170131 |
|
|
31-Jan-2017 |
09:31:09 |
650 |
15.6700 |
XAMS |
BB5-83603836000009668-151920170131 |
|
|
31-Jan-2017 |
09:34:45 |
650 |
15.6500 |
XAMS |
BB5-83603836000009867-156020170131 |
|
|
31-Jan-2017 |
09:39:12 |
638 |
15.6650 |
XAMS |
BB5-83403834000010296-164920170131 |
|
|
31-Jan-2017 |
09:42:40 |
208 |
15.6700 |
XAMS |
BB5-83403834000010557-167520170131 |
|
|
31-Jan-2017 |
09:42:40 |
383 |
15.6700 |
XAMS |
BB5-83403834000010557-167620170131 |
|
|
31-Jan-2017 |
09:42:46 |
537 |
15.6650 |
XAMS |
BB5-83603836000010457-167820170131 |
|
|
31-Jan-2017 |
09:42:46 |
54 |
15.6650 |
XAMS |
BB5-83603836000010457-167920170131 |
|
|
31-Jan-2017 |
09:47:50 |
116 |
15.6600 |
XAMS |
BB5-83603836000010908-175820170131 |
|
|
31-Jan-2017 |
09:49:38 |
534 |
15.6750 |
XAMS |
BB5-83403834000011017-177420170131 |
|
|
31-Jan-2017 |
09:49:38 |
591 |
15.6750 |
XAMS |
BB5-83603836000011178-177520170131 |
|
|
31-Jan-2017 |
09:49:59 |
200 |
15.6700 |
XAMS |
BB5-83603836000011169-178420170131 |
|
|
31-Jan-2017 |
09:52:37 |
18 |
15.6750 |
XAMS |
BB5-83603836000011322-184120170131 |
|
|
31-Jan-2017 |
09:55:32 |
400 |
15.6750 |
XAMS |
BB5-83603836000011322-186820170131 |
|
|
31-Jan-2017 |
09:57:10 |
591 |
15.6850 |
XAMS |
BB5-83603836000011773-188020170131 |
|
|
31-Jan-2017 |
10:02:41 |
591 |
15.7000 |
XAMS |
BB5-83603836000012248-196120170131 |
|
|
31-Jan-2017 |
10:05:05 |
591 |
15.7000 |
XAMS |
BB5-83603836000012376-197620170131 |
|
|
31-Jan-2017 |
10:05:28 |
650 |
15.6950 |
XAMS |
BB5-83403834000012042-198120170131 |
|
|
31-Jan-2017 |
10:14:24 |
710 |
15.6950 |
XAMS |
BB5-83603836000013168-206320170131 |
|
|
31-Jan-2017 |
10:15:14 |
608 |
15.6900 |
XAMS |
BB5-83603836000013154-207120170131 |
|
|
31-Jan-2017 |
10:22:55 |
309 |
15.6900 |
XAMS |
BB5-83403834000013411-214220170131 |
|
|
31-Jan-2017 |
10:22:55 |
283 |
15.6900 |
XAMS |
BB5-83403834000013411-214320170131 |
|
|
31-Jan-2017 |
10:27:16 |
260 |
15.7050 |
XAMS |
BB5-83603836000013971-218620170131 |
|
|
31-Jan-2017 |
10:27:16 |
423 |
15.7050 |
XAMS |
BB5-83603836000013971-218720170131 |
|
|
31-Jan-2017 |
10:27:32 |
245 |
15.7000 |
XAMS |
BB5-83603836000013864-219120170131 |
|
|
31-Jan-2017 |
10:27:43 |
355 |
15.7000 |
XAMS |
BB5-83603836000013864-219320170131 |
|
|
31-Jan-2017 |
10:28:24 |
533 |
15.6950 |
XAMS |
BB5-83603836000013996-220020170131 |
|
|
31-Jan-2017 |
10:28:24 |
104 |
15.6950 |
XAMS |
BB5-83603836000013996-220120170131 |
|
|
31-Jan-2017 |
10:38:40 |
222 |
15.7200 |
XAMS |
BB5-83403834000014806-227120170131 |
|
|
31-Jan-2017 |
10:38:40 |
364 |
15.7200 |
XAMS |
BB5-83403834000014806-227020170131 |
|
|
31-Jan-2017 |
10:42:45 |
650 |
15.7250 |
XAMS |
BB5-83603836000015526-228620170131 |
|
|
31-Jan-2017 |
10:46:24 |
633 |
15.7250 |
XAMS |
BB5-83403834000015416-229820170131 |
|
|
31-Jan-2017 |
10:48:42 |
607 |
15.7150 |
XAMS |
BB5-83603836000015095-231320170131 |
|
|
31-Jan-2017 |
10:48:44 |
5 |
15.7100 |
XAMS |
BB5-83603836000015962-232820170131 |
|
|
31-Jan-2017 |
10:48:44 |
800 |
15.7100 |
XAMS |
BB5-83603836000015962-232720170131 |
|
|
31-Jan-2017 |
10:55:42 |
599 |
15.7200 |
XAMS |
BB5-83603836000016502-239220170131 |
|
|
31-Jan-2017 |
11:05:45 |
697 |
15.7300 |
XAMS |
BB5-83403834000016767-245420170131 |
|
|
31-Jan-2017 |
11:06:49 |
200 |
15.7250 |
XAMS |
BB5-83403834000016574-245820170131 |
|
|
31-Jan-2017 |
11:07:10 |
5 |
15.7250 |
XAMS |
BB5-83403834000016574-245920170131 |
|
|
31-Jan-2017 |
11:07:22 |
523 |
15.7250 |
XAMS |
BB5-83403834000016574-246020170131 |
|
|
31-Jan-2017 |
11:15:41 |
651 |
15.7300 |
XAMS |
BB5-83403834000017174-249920170131 |
|
|
31-Jan-2017 |
11:19:59 |
375 |
15.7500 |
XAMS |
BB5-83403834000017797-252220170131 |
|
|
31-Jan-2017 |
11:19:59 |
262 |
15.7500 |
XAMS |
BB5-83403834000017797-252120170131 |
|
|
31-Jan-2017 |
11:21:52 |
640 |
15.7550 |
XAMS |
BB5-83403834000017837-252920170131 |
|
|
31-Jan-2017 |
11:29:03 |
651 |
15.7650 |
XAMS |
BB5-83603836000018692-256220170131 |
|
|
31-Jan-2017 |
11:32:41 |
690 |
15.7550 |
XAMS |
BB5-83603836000018453-257020170131 |
|
|
31-Jan-2017 |
11:37:57 |
628 |
15.7600 |
XAMS |
BB5-83403834000018914-259820170131 |
|
|
31-Jan-2017 |
11:38:01 |
61 |
15.7600 |
XAMS |
BB5-83403834000018914-259920170131 |
|
|
31-Jan-2017 |
11:38:10 |
740 |
15.7550 |
XAMS |
BB5-83403834000019002-260320170131 |
|
|
31-Jan-2017 |
11:44:23 |
650 |
15.7400 |
XAMS |
BB5-83603836000019609-262620170131 |
|
|
31-Jan-2017 |
11:48:35 |
706 |
15.7300 |
XAMS |
BB5-83403834000019738-266020170131 |
|
|
31-Jan-2017 |
11:52:15 |
673 |
15.7250 |
XAMS |
BB5-83603836000020522-269120170131 |
|
|
31-Jan-2017 |
12:01:43 |
640 |
15.7300 |
XAMS |
BB5-83403834000021065-274220170131 |
|
|
31-Jan-2017 |
12:08:51 |
362 |
15.7300 |
XAMS |
BB5-83603836000022046-277520170131 |
|
|
31-Jan-2017 |
12:08:51 |
344 |
15.7300 |
XAMS |
BB5-83603836000022046-277620170131 |
|
|
31-Jan-2017 |
12:15:00 |
200 |
15.7450 |
XAMS |
BB5-83603836000022441-281520170131 |
|
|
31-Jan-2017 |
12:15:00 |
392 |
15.7450 |
XAMS |
BB5-83603836000022441-281620170131 |
|
|
31-Jan-2017 |
12:20:09 |
655 |
15.7450 |
XAMS |
BB5-83403834000022352-283320170131 |
|
|
31-Jan-2017 |
12:20:58 |
59 |
15.7400 |
XAMS |
BB5-83603836000022429-283820170131 |
|
|
31-Jan-2017 |
12:20:59 |
619 |
15.7400 |
XAMS |
BB5-83603836000022429-283920170131 |
|
|
31-Jan-2017 |
12:26:49 |
710 |
15.7400 |
XAMS |
BB5-83403834000022851-286220170131 |
|
|
31-Jan-2017 |
12:34:49 |
200 |
15.7350 |
XAMS |
BB5-83403834000023451-288420170131 |
|
|
31-Jan-2017 |
12:35:00 |
490 |
15.7350 |
XAMS |
BB5-83403834000023451-288520170131 |
|
|
31-Jan-2017 |
12:35:09 |
651 |
15.7300 |
XAMS |
BB5-83603836000023418-288920170131 |
|
|
31-Jan-2017 |
12:37:54 |
473 |
15.7250 |
XAMS |
BB5-83403834000023551-290520170131 |
|
|
31-Jan-2017 |
12:37:54 |
119 |
15.7250 |
XAMS |
BB5-83403834000023551-290620170131 |
|
|
31-Jan-2017 |
12:42:00 |
117 |
15.7300 |
XAMS |
BB5-83403834000023867-293520170131 |
|
|
31-Jan-2017 |
12:50:04 |
697 |
15.7400 |
XAMS |
BB5-83403834000024435-299120170131 |
|
|
31-Jan-2017 |
12:53:14 |
591 |
15.7500 |
XAMS |
BB5-83603836000025012-303020170131 |
|
|
31-Jan-2017 |
12:58:41 |
591 |
15.7650 |
XAMS |
BB5-83603836000025532-313920170131 |
|
|
31-Jan-2017 |
13:00:30 |
698 |
15.7650 |
XAMS |
BB5-83403834000025308-318120170131 |
|
|
31-Jan-2017 |
13:11:52 |
605 |
15.7600 |
XAMS |
BB5-83403834000025760-321720170131 |
|
|
31-Jan-2017 |
13:15:00 |
591 |
15.7600 |
XAMS |
BB5-83403834000026085-324020170131 |
|
|
31-Jan-2017 |
13:19:45 |
400 |
15.7700 |
XAMS |
BB5-83403834000026524-327420170131 |
|
|
31-Jan-2017 |
13:19:45 |
218 |
15.7700 |
XAMS |
BB5-83403834000026524-327520170131 |
|
|
31-Jan-2017 |
13:21:22 |
650 |
15.7700 |
XAMS |
BB5-83403834000026628-327620170131 |
|
|
31-Jan-2017 |
13:23:32 |
650 |
15.7700 |
XAMS |
BB5-83403834000026730-330620170131 |
|
|
31-Jan-2017 |
13:27:22 |
291 |
15.7700 |
XAMS |
BB5-83403834000027052-334520170131 |
|
|
31-Jan-2017 |
13:27:22 |
400 |
15.7700 |
XAMS |
BB5-83403834000027052-334420170131 |
|
|
31-Jan-2017 |
13:27:35 |
653 |
15.7650 |
XAMS |
BB5-83603836000026858-334820170131 |
|
|
31-Jan-2017 |
13:28:59 |
362 |
15.7600 |
XAMS |
BB5-83603836000027471-336520170131 |
|
|
31-Jan-2017 |
13:28:59 |
119 |
15.7600 |
XAMS |
BB5-83603836000027471-336620170131 |
|
|
31-Jan-2017 |
13:29:05 |
42 |
15.7600 |
XAMS |
BB5-83603836000027471-336720170131 |
|
|
31-Jan-2017 |
13:29:23 |
110 |
15.7600 |
XAMS |
BB5-83603836000027471-336820170131 |
|
|
31-Jan-2017 |
13:31:49 |
36 |
15.7450 |
XAMS |
BB5-83603836000027720-339320170131 |
|
|
31-Jan-2017 |
13:31:49 |
578 |
15.7450 |
XAMS |
BB5-83603836000027720-339220170131 |
|
|
31-Jan-2017 |
13:38:59 |
488 |
15.7350 |
XAMS |
BB5-83603836000027839-344620170131 |
|
|
31-Jan-2017 |
13:39:05 |
152 |
15.7350 |
XAMS |
BB5-83603836000027839-344720170131 |
|
|
31-Jan-2017 |
13:45:44 |
269 |
15.7300 |
XAMS |
BB5-83603836000028457-349220170131 |
|
|
31-Jan-2017 |
13:46:02 |
341 |
15.7300 |
XAMS |
BB5-83603836000028457-349320170131 |
|
|
31-Jan-2017 |
13:51:03 |
592 |
15.7400 |
XAMS |
BB5-83403834000028606-352320170131 |
|
|
31-Jan-2017 |
13:52:00 |
70 |
15.7350 |
XAMS |
BB5-83603836000029026-353920170131 |
|
|
31-Jan-2017 |
13:52:00 |
672 |
15.7350 |
XAMS |
BB5-83603836000029026-353820170131 |
|
|
31-Jan-2017 |
13:58:36 |
180 |
15.7350 |
XAMS |
BB5-83603836000029487-357820170131 |
|
|
31-Jan-2017 |
13:58:36 |
362 |
15.7350 |
XAMS |
BB5-83603836000029487-357720170131 |
|
|
31-Jan-2017 |
13:58:36 |
15 |
15.7350 |
XAMS |
BB5-83603836000029487-357620170131 |
|
|
31-Jan-2017 |
13:58:36 |
34 |
15.7350 |
XAMS |
BB5-83603836000029487-357520170131 |
|
|
31-Jan-2017 |
14:05:44 |
363 |
15.7350 |
XAMS |
BB5-83403834000029688-359820170131 |
|
|
31-Jan-2017 |
14:05:44 |
133 |
15.7350 |
XAMS |
BB5-83403834000029688-359720170131 |
|
|
31-Jan-2017 |
14:05:44 |
154 |
15.7350 |
XAMS |
BB5-83403834000029688-359920170131 |
|
|
31-Jan-2017 |
14:06:05 |
226 |
15.7350 |
XAMS |
BB5-83403834000029713-360120170131 |
|
|
31-Jan-2017 |
14:06:05 |
233 |
15.7350 |
XAMS |
BB5-83403834000029713-360220170131 |
|
|
31-Jan-2017 |
14:06:05 |
80 |
15.7350 |
XAMS |
BB5-83403834000029713-360020170131 |
|
|
31-Jan-2017 |
14:06:05 |
170 |
15.7350 |
XAMS |
BB5-83403834000029713-360320170131 |
|
|
31-Jan-2017 |
14:07:42 |
363 |
15.7400 |
XAMS |
BB5-83403834000029831-361620170131 |
|
|
31-Jan-2017 |
14:07:42 |
166 |
15.7400 |
XAMS |
BB5-83403834000029831-361720170131 |
|
|
31-Jan-2017 |
14:07:42 |
121 |
15.7400 |
XAMS |
BB5-83403834000029831-361520170131 |
|
|
31-Jan-2017 |
14:09:22 |
311 |
15.7400 |
XAMS |
BB5-83403834000029954-362120170131 |
|
|
31-Jan-2017 |
14:09:22 |
281 |
15.7400 |
XAMS |
BB5-83403834000029954-362220170131 |
|
|
31-Jan-2017 |
14:14:11 |
273 |
15.7400 |
XAMS |
BB5-83403834000030375-362420170131 |
|
|
31-Jan-2017 |
14:14:11 |
363 |
15.7400 |
XAMS |
BB5-83403834000030375-362320170131 |
|
|
31-Jan-2017 |
14:17:21 |
349 |
15.7400 |
XAMS |
BB5-83603836000031118-363220170131 |
|
|
31-Jan-2017 |
14:17:21 |
236 |
15.7400 |
XAMS |
BB5-83603836000031118-363320170131 |
|
|
31-Jan-2017 |
14:17:21 |
37 |
15.7400 |
XAMS |
BB5-83603836000031118-363420170131 |
|
|
31-Jan-2017 |
14:17:21 |
100 |
15.7400 |
XAMS |
BB5-83603836000031118-363120170131 |
|
|
31-Jan-2017 |
14:18:43 |
652 |
15.7350 |
XAMS |
BB5-83603836000030354-364320170131 |
|
|
31-Jan-2017 |
14:24:10 |
651 |
15.7400 |
XAMS |
BB5-83603836000031785-373420170131 |
|
|
31-Jan-2017 |
14:25:25 |
339 |
15.7400 |
XAMS |
BB5-83403834000031539-376320170131 |
|
|
31-Jan-2017 |
14:25:25 |
252 |
15.7400 |
XAMS |
BB5-83403834000031539-376420170131 |
|
|
31-Jan-2017 |
14:31:20 |
57 |
15.7450 |
XAMS |
BB5-83603836000032616-380620170131 |
|
|
31-Jan-2017 |
14:31:20 |
363 |
15.7450 |
XAMS |
BB5-83603836000032616-380520170131 |
|
|
31-Jan-2017 |
14:31:20 |
207 |
15.7450 |
XAMS |
BB5-83603836000032616-380420170131 |
|
|
31-Jan-2017 |
14:33:06 |
200 |
15.7400 |
XAMS |
BB5-83603836000032306-384220170131 |
|
|
31-Jan-2017 |
14:33:06 |
200 |
15.7400 |
XAMS |
BB5-83603836000032306-384120170131 |
|
|
31-Jan-2017 |
14:33:14 |
275 |
15.7400 |
XAMS |
BB5-83603836000032306-384420170131 |
|
|
31-Jan-2017 |
14:33:40 |
650 |
15.7350 |
XAMS |
BB5-83403834000031669-385020170131 |
|
|
31-Jan-2017 |
14:35:09 |
450 |
15.7300 |
XAMS |
BB5-83403834000032749-385820170131 |
|
|
31-Jan-2017 |
14:35:09 |
200 |
15.7300 |
XAMS |
BB5-83403834000032749-385720170131 |
|
|
31-Jan-2017 |
14:38:58 |
699 |
15.7450 |
XAMS |
BB5-83603836000033380-394420170131 |
|
|
31-Jan-2017 |
14:42:55 |
614 |
15.7400 |
XAMS |
BB5-83603836000034043-397320170131 |
|
|
31-Jan-2017 |
14:42:55 |
710 |
15.7450 |
XAMS |
BB5-83603836000033906-396420170131 |
|
|
31-Jan-2017 |
14:47:31 |
241 |
15.7350 |
XAMS |
BB5-83403834000034375-404520170131 |
|
|
31-Jan-2017 |
14:47:31 |
409 |
15.7350 |
XAMS |
BB5-83403834000034375-404620170131 |
|
|
31-Jan-2017 |
14:47:42 |
350 |
15.7350 |
XAMS |
BB5-83403834000034429-404820170131 |
|
|
31-Jan-2017 |
14:47:42 |
151 |
15.7350 |
XAMS |
BB5-83403834000034429-404720170131 |
|
|
31-Jan-2017 |
14:47:42 |
149 |
15.7350 |
XAMS |
BB5-83403834000034429-404920170131 |
|
|
31-Jan-2017 |
14:50:30 |
46 |
15.7400 |
XAMS |
BB5-83403834000034771-407520170131 |
|
|
31-Jan-2017 |
14:50:30 |
546 |
15.7400 |
XAMS |
BB5-83403834000034771-407420170131 |
|
|
31-Jan-2017 |
14:51:39 |
66 |
15.7150 |
XAMS |
BB5-83603836000035445-411020170131 |
|
|
31-Jan-2017 |
14:51:39 |
197 |
15.7150 |
XAMS |
BB5-83603836000035445-410820170131 |
|
|
31-Jan-2017 |
14:51:59 |
382 |
15.7150 |
XAMS |
BB5-83603836000035445-411120170131 |
|
|
31-Jan-2017 |
14:54:08 |
440 |
15.7050 |
XAMS |
BB5-83603836000035714-414620170131 |
|
|
31-Jan-2017 |
14:54:08 |
191 |
15.7050 |
XAMS |
BB5-83603836000035714-414520170131 |
|
|
31-Jan-2017 |
14:54:36 |
334 |
15.6950 |
XAMS |
BB5-83603836000035950-415720170131 |
|
|
31-Jan-2017 |
14:54:36 |
282 |
15.6950 |
XAMS |
BB5-83603836000035950-415620170131 |
|
|
31-Jan-2017 |
14:59:36 |
608 |
15.6950 |
XAMS |
BB5-83403834000036037-424220170131 |
|
|
31-Jan-2017 |
15:01:26 |
591 |
15.7000 |
XAMS |
BB5-83403834000036589-427220170131 |
|
|
31-Jan-2017 |
15:03:50 |
595 |
15.6950 |
XAMS |
BB5-83403834000036810-432520170131 |
|
|
31-Jan-2017 |
15:04:45 |
118 |
15.6800 |
XAMS |
BB5-83403834000037147-434020170131 |
|
|
31-Jan-2017 |
15:04:45 |
118 |
15.6800 |
XAMS |
BB5-83403834000037147-433920170131 |
|
|
31-Jan-2017 |
15:04:45 |
155 |
15.6800 |
XAMS |
BB5-83403834000037147-434220170131 |
|
|
31-Jan-2017 |
15:04:45 |
118 |
15.6800 |
XAMS |
BB5-83403834000037147-434120170131 |
|
|
31-Jan-2017 |
15:04:46 |
118 |
15.6800 |
XAMS |
BB5-83403834000037147-433720170131 |
|
|
31-Jan-2017 |
15:08:08 |
641 |
15.6900 |
XAMS |
BB5-83403834000037707-441820170131 |
|
|
31-Jan-2017 |
15:11:20 |
77 |
15.6850 |
XAMS |
BB5-83603836000038463-447220170131 |
|
|
31-Jan-2017 |
15:11:20 |
521 |
15.6850 |
XAMS |
BB5-83603836000038463-447120170131 |
|
|
31-Jan-2017 |
15:14:07 |
630 |
15.6700 |
XAMS |
BB5-83603836000038904-451320170131 |
|
|
31-Jan-2017 |
15:18:28 |
609 |
15.6750 |
XAMS |
BB5-83603836000039596-457620170131 |
|
|
31-Jan-2017 |
15:19:22 |
350 |
15.6850 |
XAMS |
BB5-83403834000039184-459120170131 |
|
|
31-Jan-2017 |
15:19:22 |
359 |
15.6850 |
XAMS |
BB5-83403834000039184-459220170131 |
|
|
31-Jan-2017 |
15:23:36 |
242 |
15.7000 |
XAMS |
BB5-83403834000039867-465220170131 |
|
|
31-Jan-2017 |
15:23:36 |
350 |
15.7000 |
XAMS |
BB5-83403834000039867-465120170131 |
|
|
31-Jan-2017 |
15:24:47 |
124 |
15.7000 |
XAMS |
BB5-83603836000040656-465820170131 |
|
|
31-Jan-2017 |
15:24:47 |
16 |
15.7000 |
XAMS |
BB5-83603836000040656-465720170131 |
|
|
31-Jan-2017 |
15:24:47 |
170 |
15.7000 |
XAMS |
BB5-83603836000040656-466020170131 |
|
|
31-Jan-2017 |
15:24:47 |
400 |
15.7000 |
XAMS |
BB5-83603836000040656-465920170131 |
|
|
31-Jan-2017 |
15:28:36 |
134 |
15.6950 |
XAMS |
BB5-83603836000041314-469220170131 |
|
|
31-Jan-2017 |
15:31:16 |
473 |
15.6950 |
XAMS |
BB5-83403834000041027-470020170131 |
|
|
31-Jan-2017 |
15:31:16 |
592 |
15.6950 |
XAMS |
BB5-83603836000041510-469720170131 |
|
|
31-Jan-2017 |
15:31:16 |
233 |
15.6950 |
XAMS |
BB5-83403834000041027-470120170131 |
|
|
31-Jan-2017 |
15:32:44 |
386 |
15.6850 |
XAMS |
BB5-83403834000041527-472020170131 |
|
|
31-Jan-2017 |
15:33:32 |
122 |
15.6850 |
XAMS |
BB5-83403834000041527-472120170131 |
|
|
31-Jan-2017 |
15:34:19 |
320 |
15.6850 |
XAMS |
BB5-83403834000041527-472220170131 |
|
|
31-Jan-2017 |
15:36:55 |
104 |
15.6800 |
XAMS |
BB5-83603836000042240-474320170131 |
|
|
31-Jan-2017 |
15:36:57 |
366 |
15.6800 |
XAMS |
BB5-83603836000042240-474420170131 |
|
|
31-Jan-2017 |
15:37:44 |
121 |
15.6950 |
XAMS |
BB5-83603836000042773-477420170131 |
|
|
31-Jan-2017 |
15:37:44 |
659 |
15.6950 |
XAMS |
BB5-83403834000042316-477520170131 |
|
|
31-Jan-2017 |
15:40:53 |
628 |
15.6800 |
XAMS |
BB5-83403834000042598-479120170131 |
|
|
31-Jan-2017 |
15:41:34 |
315 |
15.6700 |
XAMS |
BB5-83403834000042853-479820170131 |
|
|
31-Jan-2017 |
15:41:34 |
276 |
15.6700 |
XAMS |
BB5-83403834000042853-479720170131 |
|
|
31-Jan-2017 |
15:44:41 |
591 |
15.6850 |
XAMS |
BB5-83403834000043135-484020170131 |
|
|
31-Jan-2017 |
15:49:08 |
603 |
15.6900 |
XAMS |
BB5-83403834000043965-487420170131 |
|
|
31-Jan-2017 |
15:50:41 |
686 |
15.6900 |
XAMS |
BB5-83403834000044103-488020170131 |
|
|
31-Jan-2017 |
15:50:41 |
201 |
15.6900 |
XAMS |
BB5-83403834000044103-488120170131 |
|
|
31-Jan-2017 |
15:52:25 |
603 |
15.6900 |
XAMS |
BB5-83403834000044449-488620170131 |
|
|
31-Jan-2017 |
15:55:58 |
593 |
15.7050 |
XAMS |
BB5-83603836000045718-496420170131 |
|
|
31-Jan-2017 |
15:56:36 |
740 |
15.7050 |
XAMS |
BB5-83403834000045289-497320170131 |
|
|
31-Jan-2017 |
15:58:37 |
592 |
15.7100 |
XAMS |
BB5-83403834000045579-499820170131 |
|
|
31-Jan-2017 |
15:59:31 |
631 |
15.7000 |
XAMS |
BB5-83403834000045827-504020170131 |
|
|
31-Jan-2017 |
16:05:35 |
518 |
15.7000 |
XAMS |
BB5-83403834000046675-511820170131 |
|
|
31-Jan-2017 |
16:05:35 |
592 |
15.7000 |
XAMS |
BB5-83603836000047051-511020170131 |
|
|
31-Jan-2017 |
16:05:35 |
131 |
15.7000 |
XAMS |
BB5-83403834000046675-511720170131 |
|
|
31-Jan-2017 |
16:06:25 |
286 |
15.6950 |
XAMS |
BB5-83603836000047460-515220170131 |
|
|
31-Jan-2017 |
16:06:34 |
319 |
15.6950 |
XAMS |
BB5-83603836000047460-515320170131 |
|
|
31-Jan-2017 |
16:08:12 |
484 |
15.6900 |
XAMS |
BB5-83403834000047215-518420170131 |
|
|
31-Jan-2017 |
16:08:12 |
109 |
15.6900 |
XAMS |
BB5-83403834000047215-518320170131 |
|
|
31-Jan-2017 |
16:09:33 |
41 |
15.6900 |
XAMS |
BB5-83403834000047567-520220170131 |
|
|
31-Jan-2017 |
16:09:33 |
390 |
15.6900 |
XAMS |
BB5-83403834000047567-520420170131 |
|
|
31-Jan-2017 |
16:09:33 |
192 |
15.6900 |
XAMS |
BB5-83403834000047567-520320170131 |
|
|
31-Jan-2017 |
16:13:28 |
591 |
15.7050 |
XAMS |
BB5-83603836000048832-528120170131 |
|
|
31-Jan-2017 |
16:15:31 |
363 |
15.7000 |
XAMS |
BB5-83403834000048636-530220170131 |
|
|
31-Jan-2017 |
16:15:31 |
347 |
15.7000 |
XAMS |
BB5-83403834000048636-530320170131 |
|
|
31-Jan-2017 |
16:16:12 |
768 |
15.6950 |
XAMS |
BB5-83403834000048759-532520170131 |
|
|
31-Jan-2017 |
16:18:05 |
242 |
15.6800 |
XAMS |
BB5-83403834000049035-536420170131 |
|
|
31-Jan-2017 |
16:18:07 |
34 |
15.6800 |
XAMS |
BB5-83403834000049035-536520170131 |
|
|
31-Jan-2017 |
16:18:09 |
368 |
15.6800 |
XAMS |
BB5-83403834000049035-536620170131 |
|
|
31-Jan-2017 |
16:20:09 |
363 |
15.6750 |
XAMS |
BB5-83403834000049360-538620170131 |
|
|
31-Jan-2017 |
16:20:18 |
130 |
15.6750 |
XAMS |
BB5-83403834000049360-538720170131 |
|
|
31-Jan-2017 |
16:20:51 |
100 |
15.6750 |
XAMS |
BB5-83403834000049360-539020170131 |
|
|
31-Jan-2017 |
16:21:09 |
601 |
15.6750 |
XAMS |
BB5-83403834000049769-540020170131 |
|
|
31-Jan-2017 |
16:23:07 |
100 |
15.6650 |
XAMS |
BB5-83403834000050133-546320170131 |
|
|
31-Jan-2017 |
16:23:07 |
87 |
15.6650 |
XAMS |
BB5-83403834000050133-546120170131 |
|
|
31-Jan-2017 |
16:23:07 |
159 |
15.6650 |
XAMS |
BB5-83403834000050133-546220170131 |
This information is provided by RNS
Latest directors dealings
- 16 hours ago IntegraFin Holding
- 16 hours ago Spirent Communications
- 16 hours ago CRH (CDI)
- 16 hours ago Bezant Resources
- 18 hours ago EJF Investments Ltd NPV