Transaction in Own Shares

RNS Number : 4469F
RELX PLC
20 February 2018
 

20 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 205,326 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1485.1109 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 64,193,450 ordinary shares in treasury, and has 1,059,676,682 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 4,115,664 shares.

 

RELX NV announces that today it purchased through UBS Limited 182,814 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.888 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 56,229,511 ordinary shares in treasury, and has 943,897,337 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,666,411 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:              

20 February 2018

Number of ordinary shares purchased:

205,326

Volume weighted average price paid per share (p):

1485.1109

 

Disaggregated information

 

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

20-Feb-2018

15:27:49

10

1493.00

XLON

1220611

20-Feb-2018

15:27:49

230

1493.00

XLON

1220609

20-Feb-2018

15:27:49

750

1493.00

XLON

1220607

20-Feb-2018

15:27:49

4

1493.00

XLON

1220605

20-Feb-2018

15:27:38

537

1493.00

XLON

1219719

20-Feb-2018

15:27:38

650

1493.00

XLON

1219717

20-Feb-2018

15:27:38

678

1493.00

XLON

1219715

20-Feb-2018

15:27:38

270

1493.00

XLON

1219713

20-Feb-2018

15:27:38

750

1493.00

XLON

1219711

20-Feb-2018

15:26:35

901

1493.00

XLON

1215834

20-Feb-2018

15:25:54

875

1493.50

XLON

1214185

20-Feb-2018

15:24:50

417

1494.00

XLON

1210844

20-Feb-2018

15:24:50

729

1494.00

XLON

1210842

20-Feb-2018

15:22:24

1,214

1494.00

XLON

1202143

20-Feb-2018

15:22:24

895

1494.00

XLON

1202141

20-Feb-2018

15:20:08

148

1492.00

XLON

1193581

20-Feb-2018

15:19:39

870

1492.50

XLON

1191763

20-Feb-2018

15:18:17

958

1493.00

XLON

1187538

20-Feb-2018

15:16:12

764

1492.50

XLON

1181207

20-Feb-2018

15:16:12

310

1492.50

XLON

1181209

20-Feb-2018

15:16:08

345

1493.00

XLON

1180898

20-Feb-2018

15:16:08

1,049

1493.00

XLON

1180896

20-Feb-2018

15:16:08

793

1493.00

XLON

1180894

20-Feb-2018

15:12:20

1,044

1492.00

XLON

1169604

20-Feb-2018

15:10:56

369

1492.00

XLON

1165426

20-Feb-2018

15:10:56

507

1492.00

XLON

1165424

20-Feb-2018

15:10:53

55

1492.00

XLON

1165303

20-Feb-2018

15:10:06

858

1493.00

XLON

1162970

20-Feb-2018

15:10:00

1,054

1493.50

XLON

1162645

20-Feb-2018

15:08:00

1,035

1493.00

XLON

1157215

20-Feb-2018

15:07:10

375

1492.50

XLON

1155002

20-Feb-2018

15:07:10

368

1493.00

XLON

1154996

20-Feb-2018

15:07:10

1,643

1493.00

XLON

1154994

20-Feb-2018

15:03:30

1,881

1491.50

XLON

1144706

20-Feb-2018

15:01:10

1,114

1490.00

XLON

1137886

20-Feb-2018

14:57:31

287

1490.50

XLON

1128399

20-Feb-2018

14:57:31

750

1490.50

XLON

1128397

20-Feb-2018

14:57:31

1,229

1490.50

XLON

1128395

20-Feb-2018

14:55:37

218

1489.50

XLON

1124847

20-Feb-2018

14:55:10

1,164

1490.00

XLON

1124062

20-Feb-2018

14:54:55

1,258

1490.50

XLON

1123506

20-Feb-2018

14:52:56

1,551

1491.00

XLON

1119643

20-Feb-2018

14:52:56

235

1491.00

XLON

1119641

20-Feb-2018

14:52:56

880

1491.00

XLON

1119639

20-Feb-2018

14:51:08

1,301

1491.00

XLON

1116316

20-Feb-2018

14:51:08

256

1491.00

XLON

1116314

20-Feb-2018

14:51:08

1,284

1491.00

XLON

1116312

20-Feb-2018

14:45:05

461

1490.00

XLON

1105044

20-Feb-2018

14:45:05

535

1490.00

XLON

1105040

20-Feb-2018

14:45:05

600

1490.00

XLON

1105042

20-Feb-2018

14:41:59

81

1489.00

XLON

1099709

20-Feb-2018

14:41:59

122

1489.00

XLON

1099706

20-Feb-2018

14:41:59

789

1489.00

XLON

1099704

20-Feb-2018

14:41:50

855

1489.50

XLON

1099467

20-Feb-2018

14:41:04

1,007

1490.00

XLON

1098047

20-Feb-2018

14:41:04

1,008

1490.00

XLON

1098045

20-Feb-2018

14:39:40

300

1489.50

XLON

1095182

20-Feb-2018

14:39:40

618

1489.50

XLON

1095180

20-Feb-2018

14:39:40

598

1489.50

XLON

1095184

20-Feb-2018

14:33:55

402

1487.00

XLON

1083231

20-Feb-2018

14:33:55

47

1487.00

XLON

1083229

20-Feb-2018

14:33:55

500

1487.00

XLON

1083227

20-Feb-2018

14:33:55

46

1487.00

XLON

1083225

20-Feb-2018

14:32:11

285

1487.50

XLON

1079129

20-Feb-2018

14:32:11

703

1487.50

XLON

1079127

20-Feb-2018

14:31:43

45

1487.50

XLON

1078171

20-Feb-2018

14:31:19

333

1487.50

XLON

1077382

20-Feb-2018

14:30:55

567

1487.50

XLON

1076757

20-Feb-2018

14:30:35

401

1487.50

XLON

1076079

20-Feb-2018

14:30:35

170

1487.50

XLON

1076077

20-Feb-2018

14:30:35

529

1487.50

XLON

1076075

20-Feb-2018

14:29:10

941

1487.50

XLON

1073135

20-Feb-2018

14:25:58

143

1487.00

XLON

1066453

20-Feb-2018

14:25:58

700

1487.00

XLON

1066451

20-Feb-2018

14:24:11

10

1488.50

XLON

1061640

20-Feb-2018

14:24:11

861

1488.50

XLON

1061638

20-Feb-2018

14:22:36

861

1489.50

XLON

1058703

20-Feb-2018

14:20:39

1,040

1490.00

XLON

1053354

20-Feb-2018

14:14:59

402

1491.00

XLON

1041856

20-Feb-2018

14:14:59

600

1491.00

XLON

1041854

20-Feb-2018

14:14:09

990

1491.00

XLON

1040486

20-Feb-2018

14:11:00

905

1490.50

XLON

1033842

20-Feb-2018

14:08:52

247

1489.50

XLON

1029589

20-Feb-2018

14:08:52

755

1489.50

XLON

1029587

20-Feb-2018

14:06:01

853

1489.50

XLON

1024541

20-Feb-2018

14:03:13

863

1489.00

XLON

1019034

20-Feb-2018

14:01:12

558

1490.50

XLON

1014621

20-Feb-2018

14:01:12

400

1490.50

XLON

1014619

20-Feb-2018

14:00:38

99

1491.00

XLON

1013323

20-Feb-2018

14:00:38

60

1491.00

XLON

1013321

20-Feb-2018

14:00:38

1,116

1491.00

XLON

1013319

20-Feb-2018

13:58:38

347

1490.50

XLON

1006335

20-Feb-2018

13:58:38

700

1490.50

XLON

1006333

20-Feb-2018

13:58:38

330

1490.50

XLON

1006331

20-Feb-2018

13:55:20

93

1490.00

XLON

998873

20-Feb-2018

13:55:20

708

1490.00

XLON

998871

20-Feb-2018

13:55:20

200

1490.00

XLON

998869

20-Feb-2018

13:52:11

288

1492.50

XLON

990655

20-Feb-2018

13:52:11

750

1492.50

XLON

990653

20-Feb-2018

13:52:11

48

1492.50

XLON

990651

20-Feb-2018

13:52:11

500

1492.50

XLON

990649

20-Feb-2018

13:52:11

700

1492.50

XLON

990647

20-Feb-2018

13:52:11

149

1492.50

XLON

990645

20-Feb-2018

13:51:35

362

1492.50

XLON

989006

20-Feb-2018

13:51:35

1,690

1492.50

XLON

989004

20-Feb-2018

13:51:35

558

1492.50

XLON

989002

20-Feb-2018

13:40:13

72

1485.50

XLON

958582

20-Feb-2018

13:40:13

100

1485.50

XLON

958580

20-Feb-2018

13:39:34

500

1485.50

XLON

956873

20-Feb-2018

13:39:33

293

1485.50

XLON

956777

20-Feb-2018

13:39:33

172

1485.50

XLON

956775

20-Feb-2018

13:39:33

300

1485.50

XLON

956773

20-Feb-2018

13:39:33

478

1485.50

XLON

956771

20-Feb-2018

13:38:22

323

1485.50

XLON

954345

20-Feb-2018

13:38:22

500

1485.50

XLON

954343

20-Feb-2018

13:38:22

300

1485.50

XLON

954341

20-Feb-2018

13:38:22

89

1485.50

XLON

954339

20-Feb-2018

13:37:47

1,031

1486.00

XLON

953041

20-Feb-2018

13:32:58

990

1486.00

XLON

941228

20-Feb-2018

13:32:58

919

1486.50

XLON

941226

20-Feb-2018

13:30:24

100

1486.00

XLON

933050

20-Feb-2018

13:30:24

810

1486.00

XLON

933052

20-Feb-2018

13:30:09

336

1486.50

XLON

931813

20-Feb-2018

13:30:09

545

1486.50

XLON

931811

20-Feb-2018

13:29:34

1,032

1486.50

XLON

927368

20-Feb-2018

13:29:00

400

1486.50

XLON

926374

20-Feb-2018

13:29:00

390

1486.50

XLON

926372

20-Feb-2018

13:29:00

532

1486.50

XLON

926376

20-Feb-2018

13:27:01

84

1485.00

XLON

923277

20-Feb-2018

13:27:01

100

1485.00

XLON

923275

20-Feb-2018

13:27:01

724

1485.00

XLON

923279

20-Feb-2018

13:24:51

333

1485.00

XLON

920597

20-Feb-2018

13:24:51

750

1485.00

XLON

920595

20-Feb-2018

13:24:51

848

1485.00

XLON

920586

20-Feb-2018

13:24:51

1,381

1485.00

XLON

920584

20-Feb-2018

13:18:34

988

1484.50

XLON

913346

20-Feb-2018

13:14:46

389

1484.00

XLON

909021

20-Feb-2018

13:14:46

445

1484.00

XLON

909023

20-Feb-2018

13:13:12

362

1484.50

XLON

906549

20-Feb-2018

13:13:12

650

1484.50

XLON

906547

20-Feb-2018

13:13:12

665

1485.00

XLON

906537

20-Feb-2018

13:13:12

372

1485.00

XLON

906535

20-Feb-2018

13:12:00

72

1484.00

XLON

905173

20-Feb-2018

13:10:48

1,151

1484.00

XLON

903917

20-Feb-2018

13:08:12

846

1484.00

XLON

900732

20-Feb-2018

13:06:50

965

1484.50

XLON

899090

20-Feb-2018

13:06:09

997

1485.00

XLON

898363

20-Feb-2018

13:05:26

1,201

1485.00

XLON

897622

20-Feb-2018

13:01:51

474

1482.50

XLON

893882

20-Feb-2018

13:01:51

425

1482.50

XLON

893880

20-Feb-2018

13:01:00

1,020

1483.00

XLON

892946

20-Feb-2018

12:59:44

1,148

1483.50

XLON

891054

20-Feb-2018

12:56:23

1,544

1484.00

XLON

887567

20-Feb-2018

12:46:55

957

1482.50

XLON

877801

20-Feb-2018

12:44:01

19

1481.50

XLON

874794

20-Feb-2018

12:40:04

1,030

1482.00

XLON

871136

20-Feb-2018

12:37:30

205

1482.00

XLON

869155

20-Feb-2018

12:37:30

700

1482.00

XLON

869153

20-Feb-2018

12:34:51

866

1482.00

XLON

866280

20-Feb-2018

12:31:31

841

1481.50

XLON

862777

20-Feb-2018

12:31:19

683

1482.00

XLON

862559

20-Feb-2018

12:31:19

382

1482.00

XLON

862557

20-Feb-2018

12:29:07

988

1481.50

XLON

860313

20-Feb-2018

12:22:41

975

1481.00

XLON

854947

20-Feb-2018

12:22:29

244

1481.50

XLON

854797

20-Feb-2018

12:22:29

914

1481.50

XLON

854795

20-Feb-2018

12:21:47

1,272

1482.00

XLON

854242

20-Feb-2018

12:16:22

935

1481.50

XLON

849733

20-Feb-2018

12:16:22

981

1481.50

XLON

849731

20-Feb-2018

12:10:36

1,226

1482.00

XLON

844987

20-Feb-2018

12:07:20

485

1481.50

XLON

842389

20-Feb-2018

12:03:03

866

1481.50

XLON

838864

20-Feb-2018

12:00:47

992

1481.50

XLON

836739

20-Feb-2018

11:59:30

255

1482.00

XLON

835518

20-Feb-2018

11:59:30

970

1482.00

XLON

835516

20-Feb-2018

11:58:04

1,398

1483.00

XLON

834087

20-Feb-2018

11:47:14

825

1481.50

XLON

825279

20-Feb-2018

11:47:14

144

1481.50

XLON

825277

20-Feb-2018

11:47:10

948

1482.00

XLON

825220

20-Feb-2018

11:42:15

530

1482.00

XLON

819141

20-Feb-2018

11:42:15

447

1482.00

XLON

819139

20-Feb-2018

11:38:27

1,038

1482.50

XLON

816601

20-Feb-2018

11:33:43

899

1482.00

XLON

812580

20-Feb-2018

11:32:05

1,036

1482.50

XLON

811405

20-Feb-2018

11:28:07

943

1483.00

XLON

808131

20-Feb-2018

11:23:49

858

1483.00

XLON

804830

20-Feb-2018

11:23:28

1,020

1483.50

XLON

804435

20-Feb-2018

11:23:28

108

1483.50

XLON

804433

20-Feb-2018

11:21:28

1,433

1483.50

XLON

803009

20-Feb-2018

11:15:37

1,255

1482.50

XLON

799170

20-Feb-2018

11:08:17

1,021

1481.50

XLON

793277

20-Feb-2018

11:08:11

914

1482.00

XLON

793159

20-Feb-2018

11:02:43

512

1480.50

XLON

789275

20-Feb-2018

11:02:43

375

1480.50

XLON

789273

20-Feb-2018

11:02:43

423

1481.00

XLON

789265

20-Feb-2018

11:02:43

574

1481.00

XLON

789267

20-Feb-2018

11:02:42

822

1481.50

XLON

789257

20-Feb-2018

11:02:42

566

1481.50

XLON

789255

20-Feb-2018

10:57:00

430

1479.00

XLON

784796

20-Feb-2018

10:57:00

583

1479.00

XLON

784794

20-Feb-2018

10:52:34

188

1480.00

XLON

781763

20-Feb-2018

10:52:34

750

1480.00

XLON

781761

20-Feb-2018

10:52:34

964

1480.00

XLON

781753

20-Feb-2018

10:48:47

126

1480.50

XLON

779408

20-Feb-2018

10:48:47

800

1480.50

XLON

779406

20-Feb-2018

10:48:47

1,386

1481.00

XLON

779404

20-Feb-2018

10:39:50

782

1478.00

XLON

773459

20-Feb-2018

10:39:50

200

1478.00

XLON

773457

20-Feb-2018

10:37:16

453

1479.00

XLON

771501

20-Feb-2018

10:37:16

564

1479.00

XLON

771499

20-Feb-2018

10:33:46

897

1480.00

XLON

768856

20-Feb-2018

10:26:20

374

1480.00

XLON

763646

20-Feb-2018

10:26:20

600

1480.00

XLON

763644

20-Feb-2018

10:20:18

750

1481.00

XLON

759291

20-Feb-2018

10:20:18

113

1481.00

XLON

759293

20-Feb-2018

10:19:21

959

1482.00

XLON

758599

20-Feb-2018

10:11:40

912

1480.50

XLON

753021

20-Feb-2018

10:07:03

102

1480.00

XLON

749341

20-Feb-2018

10:07:03

750

1480.00

XLON

749339

20-Feb-2018

10:07:03

700

1480.00

XLON

749337

20-Feb-2018

10:05:00

103

1480.00

XLON

747988

20-Feb-2018

10:05:00

50

1480.00

XLON

747985

20-Feb-2018

10:01:35

953

1481.50

XLON

744959

20-Feb-2018

09:56:59

885

1481.00

XLON

741581

20-Feb-2018

09:53:43

1,041

1481.50

XLON

739022

20-Feb-2018

09:51:43

894

1481.50

XLON

737439

20-Feb-2018

09:51:43

27

1481.50

XLON

737437

20-Feb-2018

09:49:27

117

1482.50

XLON

735678

20-Feb-2018

09:49:27

784

1482.50

XLON

735676

20-Feb-2018

09:49:24

844

1483.00

XLON

735610

20-Feb-2018

09:49:24

156

1483.00

XLON

735608

20-Feb-2018

09:46:29

1,239

1481.50

XLON

732840

20-Feb-2018

09:38:36

985

1478.00

XLON

725610

20-Feb-2018

09:36:30

942

1478.00

XLON

723676

20-Feb-2018

09:32:14

1,035

1478.50

XLON

719738

20-Feb-2018

09:31:18

1,031

1478.50

XLON

718831

20-Feb-2018

09:24:52

995

1475.50

XLON

713259

20-Feb-2018

09:20:02

742

1474.50

XLON

708474

20-Feb-2018

09:19:52

166

1474.50

XLON

708359

20-Feb-2018

09:16:37

673

1475.00

XLON

705265

20-Feb-2018

09:16:37

233

1475.00

XLON

705263

20-Feb-2018

09:14:12

1,008

1474.50

XLON

702956

20-Feb-2018

09:08:29

1,005

1474.00

XLON

697380

20-Feb-2018

09:06:45

949

1475.00

XLON

695638

20-Feb-2018

09:02:03

877

1475.00

XLON

690847

20-Feb-2018

08:59:13

873

1473.50

XLON

687745

20-Feb-2018

08:56:54

524

1475.00

XLON

685114

20-Feb-2018

08:55:54

418

1475.00

XLON

684010

20-Feb-2018

08:51:09

430

1475.00

XLON

678944

20-Feb-2018

08:49:55

579

1475.00

XLON

677888

20-Feb-2018

08:48:48

995

1477.00

XLON

676455

20-Feb-2018

08:45:02

23

1478.50

XLON

672427

20-Feb-2018

08:45:02

1,000

1478.50

XLON

672425

20-Feb-2018

08:43:09

910

1480.00

XLON

670268

20-Feb-2018

08:41:11

995

1481.00

XLON

667631

20-Feb-2018

08:40:59

934

1481.50

XLON

667357

20-Feb-2018

08:39:19

725

1481.00

XLON

664923

20-Feb-2018

08:39:19

288

1481.00

XLON

664921

20-Feb-2018

08:39:19

1,501

1481.50

XLON

664883

20-Feb-2018

08:38:15

111

1481.00

XLON

663065

20-Feb-2018

08:38:15

1,000

1481.00

XLON

663061

20-Feb-2018

08:33:38

1,369

1481.50

XLON

658760

20-Feb-2018

08:30:23

922

1481.00

XLON

655335

20-Feb-2018

08:26:52

996

1481.00

XLON

651842

20-Feb-2018

08:23:25

906

1481.00

XLON

648241

20-Feb-2018

08:19:32

1,019

1482.50

XLON

644148

20-Feb-2018

08:14:50

965

1484.50

XLON

639460

20-Feb-2018

08:11:19

966

1483.50

XLON

635706

20-Feb-2018

08:08:14

915

1482.50

XLON

632666

20-Feb-2018

08:06:20

891

1484.00

XLON

630707

20-Feb-2018

08:04:13

590

1485.00

XLON

627364

20-Feb-2018

08:04:13

350

1485.00

XLON

627362

20-Feb-2018

08:02:31

360

1485.00

XLON

625475

20-Feb-2018

08:02:31

562

1485.00

XLON

625473

20-Feb-2018

08:02:06

941

1485.50

XLON

624932

20-Feb-2018

07:58:15

317

1483.00

XLON

619598

20-Feb-2018

07:57:05

501

1483.00

XLON

618113

20-Feb-2018

07:56:43

58

1483.00

XLON

617607

20-Feb-2018

07:52:30

933

1482.50

XLON

612418

20-Feb-2018

07:49:28

934

1484.00

XLON

607602

20-Feb-2018

07:45:25

863

1484.50

XLON

601838

20-Feb-2018

07:42:17

1,002

1485.00

XLON

597585

20-Feb-2018

07:39:05

319

1486.50

XLON

593598

20-Feb-2018

07:39:05

635

1486.50

XLON

593600

20-Feb-2018

07:37:10

286

1487.00

XLON

591148

20-Feb-2018

07:37:10

750

1487.00

XLON

591146

20-Feb-2018

07:36:28

902

1488.00

XLON

590333

20-Feb-2018

07:33:37

925

1488.50

XLON

586437

20-Feb-2018

07:30:44

287

1488.00

XLON

582352

20-Feb-2018

07:30:44

700

1488.00

XLON

582350

20-Feb-2018

07:28:51

849

1489.00

XLON

579653

20-Feb-2018

07:27:25

870

1489.00

XLON

577925

20-Feb-2018

07:25:20

894

1488.50

XLON

575778

20-Feb-2018

07:24:18

853

1488.50

XLON

574653

20-Feb-2018

07:23:51

262

1488.00

XLON

574149

20-Feb-2018

07:23:51

400

1488.00

XLON

574147

20-Feb-2018

07:23:51

258

1488.00

XLON

574145

20-Feb-2018

07:20:30

726

1486.50

XLON

570467

20-Feb-2018

07:20:30

248

1486.50

XLON

570465

20-Feb-2018

07:19:08

266

1487.50

XLON

568814

20-Feb-2018

07:19:08

750

1487.50

XLON

568812

20-Feb-2018

07:17:27

25

1486.50

XLON

566233

20-Feb-2018

07:17:27

1,005

1486.50

XLON

566231

20-Feb-2018

07:17:12

966

1487.00

XLON

565900

20-Feb-2018

07:12:36

333

1483.00

XLON

560662

20-Feb-2018

07:12:36

652

1483.00

XLON

560660

20-Feb-2018

07:07:50

841

1481.00

XLON

553030

20-Feb-2018

07:03:48

915

1479.00

XLON

547012

20-Feb-2018

07:01:04

1,027

1475.50

XLON

542365

20-Feb-2018

07:00:42

886

1479.50

XLON

541703

 

 

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:             

20 February 2018

Number of ordinary shares purchased:

182,814

Volume weighted average price paid per share (€):

16.888

 

Disaggregated Information

 

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

MatchId

20-Feb-2018

15:28:28

358

17

XAMS

1222499

20-Feb-2018

15:28:28

375

17

XAMS

1222475

20-Feb-2018

15:27:45

599

17.005

XAMS

1219997

20-Feb-2018

15:27:45

218

17.005

XAMS

1219995

20-Feb-2018

15:27:45

285

17.005

XAMS

1219993

20-Feb-2018

15:27:45

586

17.005

XAMS

1219991

20-Feb-2018

15:27:42

397

17.005

XAMS

1219898

20-Feb-2018

15:27:24

26

17.005

XAMS

1219010

20-Feb-2018

15:27:24

254

17.005

XAMS

1219008

20-Feb-2018

15:27:12

51

17.005

XAMS

1218340

20-Feb-2018

15:26:50

505

17.005

XAMS

1217151

20-Feb-2018

15:26:49

323

17.005

XAMS

1217093

20-Feb-2018

15:24:51

122

17.015

XAMS

1210953

20-Feb-2018

15:24:51

525

17.015

XAMS

1210951

20-Feb-2018

15:24:47

1258

17.02

XAMS

1210703

20-Feb-2018

15:22:36

722

17.01

XAMS

1202892

20-Feb-2018

15:22:24

675

17.015

XAMS

1202145

20-Feb-2018

15:22:12

672

17.01

XAMS

1201359

20-Feb-2018

15:19:39

69

16.995

XAMS

1191813

20-Feb-2018

15:19:39

623

16.995

XAMS

1191811

20-Feb-2018

15:19:32

1099

17

XAMS

1191206

20-Feb-2018

15:16:12

619

17.005

XAMS

1181205

20-Feb-2018

15:16:08

944

17.01

XAMS

1180892

20-Feb-2018

15:14:48

368

17

XAMS

1176723

20-Feb-2018

15:14:48

884

17

XAMS

1176725

20-Feb-2018

15:11:54

278

17.005

XAMS

1168146

20-Feb-2018

15:11:54

287

17.005

XAMS

1168148

20-Feb-2018

15:11:16

682

16.995

XAMS

1166207

20-Feb-2018

15:10:00

621

17.005

XAMS

1162651

20-Feb-2018

15:09:46

873

17.01

XAMS

1161818

20-Feb-2018

15:08:58

649

16.995

XAMS

1160008

20-Feb-2018

15:08:58

245

16.995

XAMS

1160006

20-Feb-2018

15:08:08

724

17

XAMS

1157744

20-Feb-2018

15:07:10

134

17

XAMS

1155000

20-Feb-2018

15:07:10

1261

17

XAMS

1154998

20-Feb-2018

15:05:04

907

16.995

XAMS

1149085

20-Feb-2018

15:01:46

536

16.975

XAMS

1139691

20-Feb-2018

15:01:46

24

16.975

XAMS

1139693

20-Feb-2018

15:01:46

366

16.975

XAMS

1139689

20-Feb-2018

15:01:46

337

16.975

XAMS

1139687

20-Feb-2018

15:01:31

1516

16.975

XAMS

1139128

20-Feb-2018

15:01:04

811

16.98

XAMS

1137707

20-Feb-2018

15:01:04

295

16.98

XAMS

1137705

20-Feb-2018

14:58:11

776

16.975

XAMS

1129748

20-Feb-2018

14:58:11

400

16.975

XAMS

1129746

20-Feb-2018

14:58:11

235

16.975

XAMS

1129744

20-Feb-2018

14:55:07

627

16.975

XAMS

1123983

20-Feb-2018

14:55:07

50

16.975

XAMS

1123981

20-Feb-2018

14:55:07

865

16.975

XAMS

1123979

20-Feb-2018

14:53:12

804

16.975

XAMS

1120223

20-Feb-2018

14:51:37

977

16.975

XAMS

1117172

20-Feb-2018

14:50:32

1561

16.97

XAMS

1114932

20-Feb-2018

14:50:32

223

16.97

XAMS

1114930

20-Feb-2018

14:49:48

309

16.975

XAMS

1113546

20-Feb-2018

14:49:48

137

16.975

XAMS

1113544

20-Feb-2018

14:49:48

200

16.975

XAMS

1113542

20-Feb-2018

14:43:47

447

16.96

XAMS

1102823

20-Feb-2018

14:43:39

233

16.96

XAMS

1102637

20-Feb-2018

14:43:38

12

16.96

XAMS

1102618

20-Feb-2018

14:43:38

133

16.96

XAMS

1102616

20-Feb-2018

14:43:38

501

16.96

XAMS

1102604

20-Feb-2018

14:41:50

618

16.96

XAMS

1099486

20-Feb-2018

14:41:40

684

16.965

XAMS

1099123

20-Feb-2018

14:41:04

903

16.97

XAMS

1098049

20-Feb-2018

14:40:40

640

16.975

XAMS

1097366

20-Feb-2018

14:40:40

609

16.975

XAMS

1097364

20-Feb-2018

14:40:36

658

16.98

XAMS

1097298

20-Feb-2018

14:40:28

165

16.98

XAMS

1096974

20-Feb-2018

14:40:28

500

16.98

XAMS

1096972

20-Feb-2018

14:39:40

67

16.975

XAMS

1095192

20-Feb-2018

14:39:40

500

16.975

XAMS

1095190

20-Feb-2018

14:38:41

756

16.97

XAMS

1093413

20-Feb-2018

14:33:54

644

16.935

XAMS

1083033

20-Feb-2018

14:32:44

583

16.94

XAMS

1080140

20-Feb-2018

14:32:44

294

16.94

XAMS

1080142

20-Feb-2018

14:31:48

676

16.935

XAMS

1078319

20-Feb-2018

14:29:58

330

16.935

XAMS

1074768

20-Feb-2018

14:29:58

232

16.935

XAMS

1074766

20-Feb-2018

14:29:04

889

16.94

XAMS

1072681

20-Feb-2018

14:28:19

776

16.94

XAMS

1071323

20-Feb-2018

14:24:16

679

16.945

XAMS

1061898

20-Feb-2018

14:23:10

258

16.955

XAMS

1059703

20-Feb-2018

14:23:10

394

16.955

XAMS

1059701

20-Feb-2018

14:22:32

608

16.96

XAMS

1058613

20-Feb-2018

14:22:32

75

16.96

XAMS

1058611

20-Feb-2018

14:20:51

673

16.955

XAMS

1053662

20-Feb-2018

14:20:39

575

16.96

XAMS

1053342

20-Feb-2018

14:20:39

13

16.96

XAMS

1053340

20-Feb-2018

14:18:34

599

16.96

XAMS

1049410

20-Feb-2018

14:17:22

243

16.955

XAMS

1047160

20-Feb-2018

14:17:22

55

16.955

XAMS

1047158

20-Feb-2018

14:17:22

263

16.955

XAMS

1047130

20-Feb-2018

14:16:42

787

16.96

XAMS

1045981

20-Feb-2018

14:16:40

629

16.965

XAMS

1045793

20-Feb-2018

14:16:40

710

16.965

XAMS

1045791

20-Feb-2018

14:15:38

16

16.965

XAMS

1043737

20-Feb-2018

14:14:11

679

16.97

XAMS

1040542

20-Feb-2018

14:11:48

784

16.965

XAMS

1035697

20-Feb-2018

14:11:07

580

16.96

XAMS

1034162

20-Feb-2018

14:11:07

109

16.96

XAMS

1034164

20-Feb-2018

14:10:50

1130

16.965

XAMS

1033660

20-Feb-2018

14:07:45

177

16.95

XAMS

1027775

20-Feb-2018

14:07:45

501

16.95

XAMS

1027758

20-Feb-2018

14:07:45

198

16.95

XAMS

1027743

20-Feb-2018

14:06:01

495

16.94

XAMS

1024539

20-Feb-2018

14:06:01

238

16.94

XAMS

1024537

20-Feb-2018

14:04:42

702

16.93

XAMS

1021792

20-Feb-2018

14:03:13

558

16.925

XAMS

1019036

20-Feb-2018

14:01:57

684

16.935

XAMS

1016085

20-Feb-2018

14:00:38

623

16.945

XAMS

1013325

20-Feb-2018

14:00:25

599

16.95

XAMS

1012530

20-Feb-2018

13:58:30

27

16.95

XAMS

1006016

20-Feb-2018

13:58:30

600

16.95

XAMS

1006014

20-Feb-2018

13:56:46

568

16.95

XAMS

1002250

20-Feb-2018

13:55:20

612

16.96

XAMS

998796

20-Feb-2018

13:53:18

679

16.975

XAMS

993510

20-Feb-2018

13:52:36

578

16.985

XAMS

991758

20-Feb-2018

13:52:12

357

16.985

XAMS

990789

20-Feb-2018

13:52:12

233

16.985

XAMS

990787

20-Feb-2018

13:49:37

585

16.975

XAMS

983614

20-Feb-2018

13:49:37

14

16.975

XAMS

983612

20-Feb-2018

13:49:25

953

16.975

XAMS

983043

20-Feb-2018

13:48:17

593

16.96

XAMS

979564

20-Feb-2018

13:48:17

597

16.96

XAMS

979566

20-Feb-2018

13:42:42

636

16.915

XAMS

964487

20-Feb-2018

13:41:13

617

16.91

XAMS

960863

20-Feb-2018

13:40:51

551

16.915

XAMS

960071

20-Feb-2018

13:40:51

564

16.915

XAMS

960069

20-Feb-2018

13:37:36

682

16.92

XAMS

952592

20-Feb-2018

13:35:43

473

16.92

XAMS

948548

20-Feb-2018

13:35:43

212

16.92

XAMS

948546

20-Feb-2018

13:34:55

593

16.915

XAMS

946375

20-Feb-2018

13:32:52

337

16.925

XAMS

940978

20-Feb-2018

13:32:52

314

16.925

XAMS

940976

20-Feb-2018

13:31:47

595

16.93

XAMS

938110

20-Feb-2018

13:30:53

232

16.92

XAMS

934962

20-Feb-2018

13:30:53

370

16.92

XAMS

934960

20-Feb-2018

13:30:28

327

16.92

XAMS

933371

20-Feb-2018

13:30:28

337

16.92

XAMS

933369

20-Feb-2018

13:30:24

598

16.925

XAMS

933048

20-Feb-2018

13:30:24

499

16.925

XAMS

933046

20-Feb-2018

13:30:15

58

16.925

XAMS

932459

20-Feb-2018

13:28:31

724

16.925

XAMS

925637

20-Feb-2018

13:27:01

704

16.905

XAMS

923281

20-Feb-2018

13:25:35

100

16.9

XAMS

921625

20-Feb-2018

13:24:53

865

16.9

XAMS

920665

20-Feb-2018

13:24:51

400

16.905

XAMS

920591

20-Feb-2018

13:24:51

279

16.905

XAMS

920589

20-Feb-2018

13:24:51

274

16.905

XAMS

920593

20-Feb-2018

13:16:45

636

16.88

XAMS

911036

20-Feb-2018

13:13:50

588

16.875

XAMS

907410

20-Feb-2018

13:13:34

658

16.88

XAMS

907007

20-Feb-2018

13:13:12

163

16.885

XAMS

906545

20-Feb-2018

13:13:12

236

16.885

XAMS

906543

20-Feb-2018

13:13:12

230

16.885

XAMS

906541

20-Feb-2018

13:13:12

126

16.885

XAMS

906539

20-Feb-2018

13:08:30

684

16.875

XAMS

901083

20-Feb-2018

13:06:16

609

16.885

XAMS

898552

20-Feb-2018

13:05:26

61

16.89

XAMS

897620

20-Feb-2018

13:05:26

588

16.89

XAMS

897618

20-Feb-2018

13:01:31

375

16.88

XAMS

893512

20-Feb-2018

13:01:31

230

16.88

XAMS

893514

20-Feb-2018

13:01:00

556

16.885

XAMS

892948

20-Feb-2018

12:58:06

561

16.895

XAMS

889260

20-Feb-2018

12:56:38

612

16.9

XAMS

887737

20-Feb-2018

12:53:37

302

16.895

XAMS

884479

20-Feb-2018

12:53:37

267

16.895

XAMS

884477

20-Feb-2018

12:52:38

669

16.895

XAMS

883517

20-Feb-2018

12:52:38

134

16.895

XAMS

883515

20-Feb-2018

12:51:12

925

16.885

XAMS

882016

20-Feb-2018

12:49:43

423

16.885

XAMS

880437

20-Feb-2018

12:49:43

219

16.885

XAMS

880435

20-Feb-2018

12:49:43

601

16.885

XAMS

880433

20-Feb-2018

12:40:04

661

16.875

XAMS

871134

20-Feb-2018

12:36:50

580

16.88

XAMS

868568

20-Feb-2018

12:34:51

669

16.875

XAMS

866278

20-Feb-2018

12:34:40

621

16.88

XAMS

865998

20-Feb-2018

12:32:19

570

16.865

XAMS

863425

20-Feb-2018

12:32:16

6

16.87

XAMS

863403

20-Feb-2018

12:32:16

666

16.87

XAMS

863401

20-Feb-2018

12:31:19

56

16.875

XAMS

862555

20-Feb-2018

12:31:19

493

16.875

XAMS

862553

20-Feb-2018

12:29:09

315

16.87

XAMS

860325

20-Feb-2018

12:29:09

351

16.87

XAMS

860323

20-Feb-2018

12:22:37

560

16.875

XAMS

854858

20-Feb-2018

12:21:48

303

16.885

XAMS

854252

20-Feb-2018

12:21:48

284

16.885

XAMS

854254

20-Feb-2018

12:21:16

654

16.885

XAMS

853852

20-Feb-2018

12:20:54

962

16.885

XAMS

853500

20-Feb-2018

12:16:22

20

16.86

XAMS

849739

20-Feb-2018

12:16:22

367

16.86

XAMS

849737

20-Feb-2018

12:16:22

220

16.86

XAMS

849735

20-Feb-2018

12:14:32

600

16.865

XAMS

848132

20-Feb-2018

12:13:35

559

16.86

XAMS

847498

20-Feb-2018

12:07:03

585

16.855

XAMS

842069

20-Feb-2018

12:03:03

664

16.84

XAMS

838862

20-Feb-2018

12:01:17

190

16.84

XAMS

837313

20-Feb-2018

12:01:17

400

16.84

XAMS

837311

20-Feb-2018

12:00:47

927

16.845

XAMS

836741

20-Feb-2018

12:00:42

178

16.85

XAMS

836512

20-Feb-2018

12:00:42

498

16.85

XAMS

836510

20-Feb-2018

12:00:42

675

16.85

XAMS

836508

20-Feb-2018

11:53:08

1154

16.85

XAMS

830118

20-Feb-2018

11:53:08

38

16.85

XAMS

830116

20-Feb-2018

11:47:10

604

16.84

XAMS

825228

20-Feb-2018

11:45:14

54

16.84

XAMS

821945

20-Feb-2018

11:45:14

719

16.84

XAMS

821943

20-Feb-2018

11:42:34

655

16.84

XAMS

819954

20-Feb-2018

11:33:42

634

16.84

XAMS

812556

20-Feb-2018

11:32:04

615

16.845

XAMS

811380

20-Feb-2018

11:28:07

679

16.845

XAMS

808129

20-Feb-2018

11:25:14

666

16.84

XAMS

806047

20-Feb-2018

11:24:39

573

16.835

XAMS

805616

20-Feb-2018

11:21:40

625

16.835

XAMS

803134

20-Feb-2018

11:21:25

582

16.84

XAMS

802962

20-Feb-2018

11:20:20

732

16.835

XAMS

802261

20-Feb-2018

11:15:59

632

16.82

XAMS

799367

20-Feb-2018

11:13:31

682

16.805

XAMS

797471

20-Feb-2018

11:12:02

253

16.805

XAMS

796529

20-Feb-2018

11:12:02

312

16.805

XAMS

796527

20-Feb-2018

11:08:25

669

16.8

XAMS

793420

20-Feb-2018

11:08:17

777

16.805

XAMS

793275

20-Feb-2018

11:08:11

962

16.81

XAMS

793161

20-Feb-2018

11:02:43

362

16.8

XAMS

789271

20-Feb-2018

11:02:43

200

16.8

XAMS

789269

20-Feb-2018

11:02:23

634

16.81

XAMS

788792

20-Feb-2018

11:02:18

566

16.815

XAMS

788656

20-Feb-2018

11:01:18

635

16.82

XAMS

787883

20-Feb-2018

10:56:09

571

16.805

XAMS

784222

20-Feb-2018

10:52:35

589

16.805

XAMS

781792

20-Feb-2018

10:52:34

622

16.81

XAMS

781777

20-Feb-2018

10:48:42

559

16.815

XAMS

779343

20-Feb-2018

10:48:42

836

16.82

XAMS

779291

20-Feb-2018

10:42:14

647

16.8

XAMS

775042

20-Feb-2018

10:39:49

634

16.805

XAMS

773426

20-Feb-2018

10:37:16

621

16.815

XAMS

771509

20-Feb-2018

10:37:15

742

16.82

XAMS

771489

20-Feb-2018

10:34:39

827

16.815

XAMS

769530

20-Feb-2018

10:29:23

82

16.81

XAMS

765842

20-Feb-2018

10:29:23

479

16.81

XAMS

765840

20-Feb-2018

10:29:23

46

16.81

XAMS

765838

20-Feb-2018

10:25:11

669

16.82

XAMS

762652

20-Feb-2018

10:23:44

599

16.83

XAMS

761710

20-Feb-2018

10:18:13

182

16.845

XAMS

757790

20-Feb-2018

10:18:13

444

16.845

XAMS

757788

20-Feb-2018

10:15:12

249

16.845

XAMS

755655

20-Feb-2018

10:15:12

348

16.845

XAMS

755653

20-Feb-2018

10:12:16

567

16.835

XAMS

753540

20-Feb-2018

10:10:41

664

16.835

XAMS

752164

20-Feb-2018

10:08:29

570

16.83

XAMS

750922

20-Feb-2018

10:06:40

505

16.83

XAMS

749059

20-Feb-2018

10:06:40

101

16.83

XAMS

749057

20-Feb-2018

10:02:23

619

16.83

XAMS

745863

20-Feb-2018

10:01:35

436

16.84

XAMS

744957

20-Feb-2018

10:01:35

144

16.84

XAMS

744955

20-Feb-2018

09:58:48

136

16.825

XAMS

742814

20-Feb-2018

09:58:48

537

16.825

XAMS

742812

20-Feb-2018

09:58:42

423

16.83

XAMS

742703

20-Feb-2018

09:58:42

145

16.83

XAMS

742701

20-Feb-2018

09:51:44

189

16.84

XAMS

737452

20-Feb-2018

09:51:44

469

16.84

XAMS

737450

20-Feb-2018

09:51:44

25

16.84

XAMS

737448

20-Feb-2018

09:51:03

562

16.845

XAMS

736932

20-Feb-2018

09:49:25

670

16.855

XAMS

735644

20-Feb-2018

09:47:26

577

16.85

XAMS

733564

20-Feb-2018

09:46:29

373

16.845

XAMS

732838

20-Feb-2018

09:46:29

373

16.845

XAMS

732836

20-Feb-2018

09:43:18

409

16.83

XAMS

729714

20-Feb-2018

09:43:18

221

16.83

XAMS

729712

20-Feb-2018

09:38:36

630

16.81

XAMS

725612

20-Feb-2018

09:38:09

682

16.81

XAMS

725252

20-Feb-2018

09:33:06

584

16.815

XAMS

720585

20-Feb-2018

09:33:06

49

16.815

XAMS

720583

20-Feb-2018

09:31:53

583

16.815

XAMS

719353

20-Feb-2018

09:29:07

662

16.805

XAMS

716826

20-Feb-2018

09:24:53

128

16.79

XAMS

713305

20-Feb-2018

09:24:53

400

16.79

XAMS

713303

20-Feb-2018

09:24:53

21

16.79

XAMS

713301

20-Feb-2018

09:22:57

169

16.79

XAMS

711105

20-Feb-2018

09:22:57

384

16.79

XAMS

711103

20-Feb-2018

09:20:30

682

16.78

XAMS

708921

20-Feb-2018

09:18:51

8

16.795

XAMS

707112

20-Feb-2018

09:18:51

406

16.795

XAMS

707110

20-Feb-2018

09:18:51

243

16.795

XAMS

707108

20-Feb-2018

09:17:06

664

16.79

XAMS

705677

20-Feb-2018

09:16:37

576

16.795

XAMS

705261

20-Feb-2018

09:14:12

1

16.785

XAMS

702958

20-Feb-2018

09:14:12

400

16.785

XAMS

702960

20-Feb-2018

09:14:12

276

16.785

XAMS

702962

20-Feb-2018

09:14:01

804

16.785

XAMS

702763

20-Feb-2018

09:09:21

593

16.77

XAMS

698350

20-Feb-2018

09:06:16

230

16.785

XAMS

695224

20-Feb-2018

09:06:16

400

16.785

XAMS

695222

20-Feb-2018

09:01:52

646

16.79

XAMS

690650

20-Feb-2018

08:59:12

657

16.77

XAMS

687637

20-Feb-2018

08:57:12

338

16.77

XAMS

685398

20-Feb-2018

08:57:12

220

16.77

XAMS

685396

20-Feb-2018

08:57:12

81

16.77

XAMS

685394

20-Feb-2018

08:55:53

467

16.775

XAMS

683997

20-Feb-2018

08:55:53

98

16.775

XAMS

683999

20-Feb-2018

08:53:24

644

16.775

XAMS

681077

20-Feb-2018

08:51:09

562

16.775

XAMS

678942

20-Feb-2018

08:51:09

95

16.775

XAMS

678940

20-Feb-2018

08:48:02

645

16.78

XAMS

675895

20-Feb-2018

08:45:04

24

16.775

XAMS

672510

20-Feb-2018

08:45:03

244

16.775

XAMS

672502

20-Feb-2018

08:45:03

369

16.775

XAMS

672495

20-Feb-2018

08:45:03

10

16.775

XAMS

672493

20-Feb-2018

08:43:09

169

16.8

XAMS

670283

20-Feb-2018

08:43:09

500

16.8

XAMS

670281

20-Feb-2018

08:43:09

565

16.8

XAMS

670276

20-Feb-2018

08:41:39

648

16.8

XAMS

668669

20-Feb-2018

08:41:12

682

16.805

XAMS

667777

20-Feb-2018

08:40:58

559

16.8

XAMS

667337

20-Feb-2018

08:39:19

93

16.795

XAMS

664919

20-Feb-2018

08:39:19

499

16.795

XAMS

664917

20-Feb-2018

08:38:15

153

16.8

XAMS

663074

20-Feb-2018

08:38:15

87

16.8

XAMS

663072

20-Feb-2018

08:38:15

353

16.8

XAMS

663070

20-Feb-2018

08:38:15

17

16.8

XAMS

663068

20-Feb-2018

08:33:38

100

16.795

XAMS

658764

20-Feb-2018

08:33:38

510

16.795

XAMS

658762

20-Feb-2018

08:30:23

100

16.785

XAMS

655337

20-Feb-2018

08:30:00

270

16.785

XAMS

654963

20-Feb-2018

08:30:00

194

16.785

XAMS

654961

20-Feb-2018

08:27:32

613

16.79

XAMS

652577

20-Feb-2018

08:25:16

258

16.8

XAMS

649991

20-Feb-2018

08:25:16

407

16.8

XAMS

649989

20-Feb-2018

08:23:48

682

16.8

XAMS

648586

20-Feb-2018

08:19:27

517

16.82

XAMS

644028

20-Feb-2018

08:19:27

126

16.82

XAMS

644026

20-Feb-2018

08:17:44

187

16.825

XAMS

642281

20-Feb-2018

08:17:44

400

16.825

XAMS

642279

20-Feb-2018

08:16:15

145

16.845

XAMS

640760

20-Feb-2018

08:16:15

488

16.845

XAMS

640758

20-Feb-2018

08:14:17

613

16.85

XAMS

638911

20-Feb-2018

08:11:19

642

16.845

XAMS

635704

20-Feb-2018

08:08:13

578

16.835

XAMS

632657

20-Feb-2018

08:06:19

324

16.845

XAMS

630696

20-Feb-2018

08:06:19

326

16.845

XAMS

630694

20-Feb-2018

08:06:11

665

16.85

XAMS

630579

20-Feb-2018

08:04:05

599

16.855

XAMS

627153

20-Feb-2018

08:02:16

673

16.855

XAMS

625204

20-Feb-2018

08:02:01

685

16.86

XAMS

624789

20-Feb-2018

07:59:05

193

16.84

XAMS

620886

20-Feb-2018

07:59:05

474

16.84

XAMS

620884

20-Feb-2018

07:58:10

642

16.835

XAMS

619550

20-Feb-2018

07:52:21

685

16.82

XAMS

612260

20-Feb-2018

07:50:19

599

16.835

XAMS

609071

20-Feb-2018

07:48:20

585

16.845

XAMS

605765

20-Feb-2018

07:44:26

609

16.845

XAMS

600510

20-Feb-2018

07:42:17

360

16.85

XAMS

597581

20-Feb-2018

07:42:17

207

16.85

XAMS

597579

20-Feb-2018

07:40:59

554

16.865

XAMS

595981

20-Feb-2018

07:39:05

117

16.875

XAMS

593596

20-Feb-2018

07:39:05

400

16.875

XAMS

593594

20-Feb-2018

07:39:05

167

16.875

XAMS

593592

20-Feb-2018

07:37:00

63

16.875

XAMS

590961

20-Feb-2018

07:37:00

501

16.875

XAMS

590956

20-Feb-2018

07:36:28

101

16.885

XAMS

590338

20-Feb-2018

07:36:28

511

16.885

XAMS

590336

20-Feb-2018

07:36:12

374

16.89

XAMS

589999

20-Feb-2018

07:35:38

305

16.89

XAMS

589281

20-Feb-2018

07:34:41

270

16.89

XAMS

587919

20-Feb-2018

07:34:41

410

16.89

XAMS

587917

20-Feb-2018

07:33:43

480

16.885

XAMS

586553

20-Feb-2018

07:33:43

201

16.885

XAMS

586551

20-Feb-2018

07:30:44

236

16.885

XAMS

582348

20-Feb-2018

07:30:44

400

16.885

XAMS

582346

20-Feb-2018

07:28:54

637

16.885

XAMS

579716

20-Feb-2018

07:28:51

37

16.895

XAMS

579651

20-Feb-2018

07:28:51

518

16.895

XAMS

579649

20-Feb-2018

07:27:11

554

16.885

XAMS

577661

20-Feb-2018

07:25:20

213

16.88

XAMS

575781

20-Feb-2018

07:25:20

399

16.88

XAMS

575783

20-Feb-2018

07:23:48

572

16.875

XAMS

574090

20-Feb-2018

07:22:22

603

16.86

XAMS

572428

20-Feb-2018

07:20:35

628

16.85

XAMS

570560

20-Feb-2018

07:19:14

641

16.855

XAMS

569007

20-Feb-2018

07:19:12

599

16.87

XAMS

568945

20-Feb-2018

07:19:12

86

16.87

XAMS

568943

20-Feb-2018

07:17:27

98

16.85

XAMS

566239

20-Feb-2018

07:17:27

500

16.85

XAMS

566237

20-Feb-2018

07:17:27

674

16.855

XAMS

566235

20-Feb-2018

07:17:03

390

16.86

XAMS

565726

20-Feb-2018

07:17:03

209

16.86

XAMS

565724

20-Feb-2018

07:13:44

673

16.83

XAMS

561873

20-Feb-2018

07:07:50

585

16.785

XAMS

553028

20-Feb-2018

07:06:41

664

16.795

XAMS

551475

20-Feb-2018

07:03:48

279

16.75

XAMS

547016

20-Feb-2018

07:03:48

292

16.75

XAMS

547014

20-Feb-2018

07:02:03

598

16.735

XAMS

544179

20-Feb-2018

07:01:05

550

16.725

XAMS

542409

20-Feb-2018

07:01:01

511

16.735

XAMS

542231

20-Feb-2018

07:01:01

79

16.735

XAMS

542229

20-Feb-2018

07:00:49

331

16.745

XAMS

541947

20-Feb-2018

07:00:44

298

16.745

XAMS

541808

 

 

 

 

 

 

 

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSSEUFWSFASEFE

Companies

Relx plc (REL)
UK 100