Transaction in Own Shares
15 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 204,707 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1493.9743 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,247,361 ordinary shares in treasury, and has 1,056,654,150 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 7,169,575 shares.
RELX NV announces that today it purchased through UBS Limited 182,263 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7953 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,948,628 ordinary shares in treasury, and has 941,216,373 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,385,528 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
|
Issuer name: |
RELX PLC |
|
ISIN: |
GB00B2B0DG97 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
GBP |
Aggregated information
|
Date of purchase: |
15 March 2018 |
|
Number of ordinary shares purchased: |
204,707 |
|
Volume weighted average price paid per share (p): |
1493.9743 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
15-Mar-2018 |
15:27:58 |
954 |
1493.50 |
XLON |
1460382 |
|
|
15-Mar-2018 |
15:27:34 |
85 |
1493.00 |
XLON |
1459090 |
|
|
15-Mar-2018 |
15:27:34 |
880 |
1493.00 |
XLON |
1459088 |
|
|
15-Mar-2018 |
15:27:16 |
499 |
1493.50 |
XLON |
1458396 |
|
|
15-Mar-2018 |
15:27:15 |
100 |
1493.50 |
XLON |
1458210 |
|
|
15-Mar-2018 |
15:27:15 |
101 |
1493.50 |
XLON |
1458208 |
|
|
15-Mar-2018 |
15:27:04 |
306 |
1494.00 |
XLON |
1457699 |
|
|
15-Mar-2018 |
15:27:04 |
191 |
1494.00 |
XLON |
1457697 |
|
|
15-Mar-2018 |
15:27:04 |
750 |
1494.00 |
XLON |
1457695 |
|
|
15-Mar-2018 |
15:25:59 |
455 |
1494.00 |
XLON |
1454582 |
|
|
15-Mar-2018 |
15:25:59 |
200 |
1494.00 |
XLON |
1454580 |
|
|
15-Mar-2018 |
15:25:12 |
634 |
1494.00 |
XLON |
1452398 |
|
|
15-Mar-2018 |
15:24:02 |
715 |
1494.50 |
XLON |
1448431 |
|
|
15-Mar-2018 |
15:23:44 |
299 |
1495.00 |
XLON |
1447612 |
|
|
15-Mar-2018 |
15:23:44 |
287 |
1495.00 |
XLON |
1447610 |
|
|
15-Mar-2018 |
15:23:44 |
488 |
1495.00 |
XLON |
1447608 |
|
|
15-Mar-2018 |
15:23:44 |
272 |
1495.00 |
XLON |
1447606 |
|
|
15-Mar-2018 |
15:22:31 |
736 |
1495.00 |
XLON |
1444123 |
|
|
15-Mar-2018 |
15:21:53 |
750 |
1495.00 |
XLON |
1442322 |
|
|
15-Mar-2018 |
15:20:53 |
634 |
1494.00 |
XLON |
1439121 |
|
|
15-Mar-2018 |
15:18:45 |
649 |
1493.50 |
XLON |
1432129 |
|
|
15-Mar-2018 |
15:18:03 |
1,183 |
1493.50 |
XLON |
1429484 |
|
|
15-Mar-2018 |
15:14:57 |
693 |
1492.50 |
XLON |
1420202 |
|
|
15-Mar-2018 |
15:14:57 |
735 |
1492.50 |
XLON |
1420204 |
|
|
15-Mar-2018 |
15:14:35 |
1,215 |
1493.00 |
XLON |
1419389 |
|
|
15-Mar-2018 |
15:14:35 |
209 |
1493.00 |
XLON |
1419387 |
|
|
15-Mar-2018 |
15:10:57 |
679 |
1493.00 |
XLON |
1409039 |
|
|
15-Mar-2018 |
15:09:30 |
726 |
1493.50 |
XLON |
1404652 |
|
|
15-Mar-2018 |
15:07:15 |
732 |
1493.50 |
XLON |
1398927 |
|
|
15-Mar-2018 |
15:06:50 |
289 |
1494.00 |
XLON |
1397727 |
|
|
15-Mar-2018 |
15:06:50 |
356 |
1494.00 |
XLON |
1397725 |
|
|
15-Mar-2018 |
15:04:39 |
570 |
1493.50 |
XLON |
1392524 |
|
|
15-Mar-2018 |
15:04:39 |
128 |
1493.50 |
XLON |
1392522 |
|
|
15-Mar-2018 |
15:04:31 |
467 |
1494.00 |
XLON |
1392131 |
|
|
15-Mar-2018 |
15:04:31 |
209 |
1494.00 |
XLON |
1392129 |
|
|
15-Mar-2018 |
15:01:56 |
404 |
1494.00 |
XLON |
1384827 |
|
|
15-Mar-2018 |
15:01:56 |
304 |
1494.00 |
XLON |
1384825 |
|
|
15-Mar-2018 |
15:01:56 |
12 |
1494.00 |
XLON |
1384820 |
|
|
15-Mar-2018 |
15:01:56 |
975 |
1494.00 |
XLON |
1384818 |
|
|
15-Mar-2018 |
15:01:52 |
1,437 |
1495.00 |
XLON |
1384632 |
|
|
15-Mar-2018 |
14:57:43 |
707 |
1493.00 |
XLON |
1372620 |
|
|
15-Mar-2018 |
14:55:16 |
99 |
1495.00 |
XLON |
1368115 |
|
|
15-Mar-2018 |
14:55:15 |
39 |
1495.00 |
XLON |
1368073 |
|
|
15-Mar-2018 |
14:55:15 |
482 |
1495.00 |
XLON |
1368054 |
|
|
15-Mar-2018 |
14:54:49 |
653 |
1495.50 |
XLON |
1366841 |
|
|
15-Mar-2018 |
14:53:58 |
663 |
1495.50 |
XLON |
1364776 |
|
|
15-Mar-2018 |
14:52:14 |
432 |
1494.50 |
XLON |
1361128 |
|
|
15-Mar-2018 |
14:51:24 |
682 |
1495.50 |
XLON |
1359379 |
|
|
15-Mar-2018 |
14:51:13 |
393 |
1496.00 |
XLON |
1358935 |
|
|
15-Mar-2018 |
14:51:13 |
428 |
1496.00 |
XLON |
1358933 |
|
|
15-Mar-2018 |
14:49:20 |
622 |
1495.50 |
XLON |
1354573 |
|
|
15-Mar-2018 |
14:49:20 |
490 |
1495.50 |
XLON |
1354570 |
|
|
15-Mar-2018 |
14:49:20 |
1,209 |
1496.00 |
XLON |
1354568 |
|
|
15-Mar-2018 |
14:47:54 |
200 |
1495.50 |
XLON |
1351535 |
|
|
15-Mar-2018 |
14:44:27 |
1,024 |
1494.00 |
XLON |
1344895 |
|
|
15-Mar-2018 |
14:44:27 |
107 |
1494.00 |
XLON |
1344893 |
|
|
15-Mar-2018 |
14:44:24 |
1,040 |
1494.00 |
XLON |
1344824 |
|
|
15-Mar-2018 |
14:40:29 |
723 |
1493.00 |
XLON |
1337220 |
|
|
15-Mar-2018 |
14:37:00 |
623 |
1493.00 |
XLON |
1328950 |
|
|
15-Mar-2018 |
14:36:50 |
731 |
1493.50 |
XLON |
1328465 |
|
|
15-Mar-2018 |
14:34:01 |
748 |
1493.00 |
XLON |
1321078 |
|
|
15-Mar-2018 |
14:33:26 |
20 |
1493.00 |
XLON |
1319816 |
|
|
15-Mar-2018 |
14:33:26 |
219 |
1493.00 |
XLON |
1319814 |
|
|
15-Mar-2018 |
14:33:26 |
414 |
1493.00 |
XLON |
1319812 |
|
|
15-Mar-2018 |
14:32:14 |
733 |
1493.50 |
XLON |
1317316 |
|
|
15-Mar-2018 |
14:31:17 |
679 |
1494.00 |
XLON |
1315403 |
|
|
15-Mar-2018 |
14:31:17 |
22 |
1494.00 |
XLON |
1315401 |
|
|
15-Mar-2018 |
14:30:43 |
1,027 |
1494.00 |
XLON |
1314087 |
|
|
15-Mar-2018 |
14:30:42 |
753 |
1494.50 |
XLON |
1314070 |
|
|
15-Mar-2018 |
14:25:30 |
740 |
1495.50 |
XLON |
1299846 |
|
|
15-Mar-2018 |
14:24:57 |
738 |
1496.00 |
XLON |
1296826 |
|
|
15-Mar-2018 |
14:24:52 |
1,013 |
1496.50 |
XLON |
1296676 |
|
|
15-Mar-2018 |
14:24:20 |
223 |
1497.00 |
XLON |
1295393 |
|
|
15-Mar-2018 |
14:24:20 |
766 |
1497.00 |
XLON |
1295391 |
|
|
15-Mar-2018 |
14:24:20 |
2 |
1497.00 |
XLON |
1295389 |
|
|
15-Mar-2018 |
14:22:30 |
1,131 |
1497.00 |
XLON |
1290984 |
|
|
15-Mar-2018 |
14:21:40 |
1,537 |
1497.00 |
XLON |
1288537 |
|
|
15-Mar-2018 |
14:18:02 |
412 |
1496.00 |
XLON |
1279287 |
|
|
15-Mar-2018 |
14:18:02 |
1,047 |
1496.00 |
XLON |
1279285 |
|
|
15-Mar-2018 |
14:15:15 |
1,473 |
1495.00 |
XLON |
1272103 |
|
|
15-Mar-2018 |
14:11:47 |
962 |
1494.50 |
XLON |
1263831 |
|
|
15-Mar-2018 |
14:08:17 |
718 |
1494.00 |
XLON |
1255168 |
|
|
15-Mar-2018 |
14:07:18 |
1,122 |
1494.50 |
XLON |
1253057 |
|
|
15-Mar-2018 |
14:07:08 |
810 |
1495.00 |
XLON |
1252567 |
|
|
15-Mar-2018 |
14:07:08 |
120 |
1495.00 |
XLON |
1252565 |
|
|
15-Mar-2018 |
14:04:56 |
716 |
1494.50 |
XLON |
1247377 |
|
|
15-Mar-2018 |
14:01:03 |
710 |
1494.50 |
XLON |
1239051 |
|
|
15-Mar-2018 |
14:00:09 |
655 |
1495.00 |
XLON |
1235460 |
|
|
15-Mar-2018 |
13:59:05 |
257 |
1495.50 |
XLON |
1232063 |
|
|
15-Mar-2018 |
13:59:05 |
750 |
1495.50 |
XLON |
1232061 |
|
|
15-Mar-2018 |
13:59:05 |
752 |
1495.50 |
XLON |
1232058 |
|
|
15-Mar-2018 |
13:59:05 |
203 |
1495.50 |
XLON |
1232056 |
|
|
15-Mar-2018 |
13:58:01 |
555 |
1495.50 |
XLON |
1229680 |
|
|
15-Mar-2018 |
13:56:04 |
1,154 |
1495.50 |
XLON |
1225409 |
|
|
15-Mar-2018 |
13:55:03 |
141 |
1496.00 |
XLON |
1222772 |
|
|
15-Mar-2018 |
13:55:03 |
1,324 |
1496.00 |
XLON |
1222770 |
|
|
15-Mar-2018 |
13:50:13 |
369 |
1494.00 |
XLON |
1212211 |
|
|
15-Mar-2018 |
13:50:13 |
1,000 |
1494.00 |
XLON |
1212207 |
|
|
15-Mar-2018 |
13:50:13 |
938 |
1494.00 |
XLON |
1212203 |
|
|
15-Mar-2018 |
13:47:02 |
19 |
1493.00 |
XLON |
1204029 |
|
|
15-Mar-2018 |
13:47:02 |
14 |
1493.00 |
XLON |
1204027 |
|
|
15-Mar-2018 |
13:47:02 |
2,185 |
1493.00 |
XLON |
1204025 |
|
|
15-Mar-2018 |
13:46:11 |
746 |
1493.00 |
XLON |
1201531 |
|
|
15-Mar-2018 |
13:39:08 |
675 |
1491.50 |
XLON |
1185745 |
|
|
15-Mar-2018 |
13:37:58 |
983 |
1491.50 |
XLON |
1183121 |
|
|
15-Mar-2018 |
13:37:55 |
970 |
1492.00 |
XLON |
1182890 |
|
|
15-Mar-2018 |
13:36:21 |
16 |
1492.50 |
XLON |
1179329 |
|
|
15-Mar-2018 |
13:36:21 |
800 |
1492.50 |
XLON |
1179327 |
|
|
15-Mar-2018 |
13:33:29 |
935 |
1492.50 |
XLON |
1172872 |
|
|
15-Mar-2018 |
13:33:29 |
495 |
1493.00 |
XLON |
1172869 |
|
|
15-Mar-2018 |
13:33:29 |
541 |
1493.00 |
XLON |
1172867 |
|
|
15-Mar-2018 |
13:31:45 |
685 |
1493.00 |
XLON |
1169347 |
|
|
15-Mar-2018 |
13:30:21 |
865 |
1493.00 |
XLON |
1166289 |
|
|
15-Mar-2018 |
13:27:29 |
778 |
1493.00 |
XLON |
1160260 |
|
|
15-Mar-2018 |
13:25:05 |
328 |
1493.50 |
XLON |
1154574 |
|
|
15-Mar-2018 |
13:25:05 |
676 |
1493.50 |
XLON |
1154576 |
|
|
15-Mar-2018 |
13:24:01 |
820 |
1493.50 |
XLON |
1152428 |
|
|
15-Mar-2018 |
13:23:16 |
746 |
1494.00 |
XLON |
1150897 |
|
|
15-Mar-2018 |
13:23:16 |
726 |
1494.00 |
XLON |
1150895 |
|
|
15-Mar-2018 |
13:23:16 |
54 |
1494.00 |
XLON |
1150893 |
|
|
15-Mar-2018 |
13:23:16 |
675 |
1494.00 |
XLON |
1150891 |
|
|
15-Mar-2018 |
13:23:16 |
310 |
1494.00 |
XLON |
1150889 |
|
|
15-Mar-2018 |
13:23:16 |
29 |
1494.00 |
XLON |
1150887 |
|
|
15-Mar-2018 |
13:17:45 |
683 |
1493.00 |
XLON |
1138500 |
|
|
15-Mar-2018 |
13:17:45 |
758 |
1493.00 |
XLON |
1138498 |
|
|
15-Mar-2018 |
13:13:31 |
715 |
1493.00 |
XLON |
1129505 |
|
|
15-Mar-2018 |
13:11:55 |
346 |
1493.00 |
XLON |
1126550 |
|
|
15-Mar-2018 |
13:11:55 |
383 |
1493.00 |
XLON |
1126552 |
|
|
15-Mar-2018 |
13:10:10 |
759 |
1492.50 |
XLON |
1123342 |
|
|
15-Mar-2018 |
13:07:11 |
712 |
1492.00 |
XLON |
1116727 |
|
|
15-Mar-2018 |
13:07:10 |
935 |
1492.00 |
XLON |
1116684 |
|
|
15-Mar-2018 |
13:06:51 |
863 |
1492.50 |
XLON |
1116110 |
|
|
15-Mar-2018 |
13:05:46 |
844 |
1493.00 |
XLON |
1114114 |
|
|
15-Mar-2018 |
13:00:27 |
679 |
1492.50 |
XLON |
1102685 |
|
|
15-Mar-2018 |
13:00:27 |
667 |
1493.00 |
XLON |
1102681 |
|
|
15-Mar-2018 |
12:59:47 |
589 |
1492.50 |
XLON |
1100180 |
|
|
15-Mar-2018 |
12:59:47 |
173 |
1492.50 |
XLON |
1100178 |
|
|
15-Mar-2018 |
12:58:01 |
247 |
1492.50 |
XLON |
1096812 |
|
|
15-Mar-2018 |
12:58:01 |
100 |
1492.50 |
XLON |
1096814 |
|
|
15-Mar-2018 |
12:58:01 |
69 |
1492.50 |
XLON |
1096816 |
|
|
15-Mar-2018 |
12:58:01 |
265 |
1492.50 |
XLON |
1096818 |
|
|
15-Mar-2018 |
12:56:06 |
329 |
1492.50 |
XLON |
1093100 |
|
|
15-Mar-2018 |
12:56:06 |
427 |
1492.50 |
XLON |
1093098 |
|
|
15-Mar-2018 |
12:55:43 |
204 |
1492.50 |
XLON |
1092475 |
|
|
15-Mar-2018 |
12:55:14 |
488 |
1492.50 |
XLON |
1091457 |
|
|
15-Mar-2018 |
12:54:31 |
486 |
1493.00 |
XLON |
1090031 |
|
|
15-Mar-2018 |
12:54:31 |
215 |
1493.00 |
XLON |
1090029 |
|
|
15-Mar-2018 |
12:53:27 |
1,365 |
1492.50 |
XLON |
1088076 |
|
|
15-Mar-2018 |
12:53:27 |
932 |
1492.00 |
XLON |
1088074 |
|
|
15-Mar-2018 |
12:53:27 |
529 |
1492.50 |
XLON |
1088070 |
|
|
15-Mar-2018 |
12:53:27 |
287 |
1492.50 |
XLON |
1088072 |
|
|
15-Mar-2018 |
12:50:25 |
60 |
1491.50 |
XLON |
1081310 |
|
|
15-Mar-2018 |
12:48:41 |
16 |
1492.00 |
XLON |
1077738 |
|
|
15-Mar-2018 |
12:48:41 |
800 |
1492.00 |
XLON |
1077736 |
|
|
15-Mar-2018 |
12:46:35 |
124 |
1492.00 |
XLON |
1073383 |
|
|
15-Mar-2018 |
12:46:35 |
675 |
1492.00 |
XLON |
1073381 |
|
|
15-Mar-2018 |
12:46:35 |
40 |
1492.00 |
XLON |
1073379 |
|
|
15-Mar-2018 |
12:45:36 |
811 |
1492.00 |
XLON |
1071385 |
|
|
15-Mar-2018 |
12:44:17 |
1,017 |
1492.00 |
XLON |
1068885 |
|
|
15-Mar-2018 |
12:38:17 |
883 |
1491.00 |
XLON |
1056349 |
|
|
15-Mar-2018 |
12:37:07 |
190 |
1490.00 |
XLON |
1054023 |
|
|
15-Mar-2018 |
12:36:52 |
1,058 |
1490.50 |
XLON |
1053557 |
|
|
15-Mar-2018 |
12:36:24 |
1,064 |
1491.00 |
XLON |
1052690 |
|
|
15-Mar-2018 |
12:31:38 |
624 |
1490.00 |
XLON |
1041924 |
|
|
15-Mar-2018 |
12:31:38 |
827 |
1490.00 |
XLON |
1041921 |
|
|
15-Mar-2018 |
12:31:30 |
705 |
1490.50 |
XLON |
1041598 |
|
|
15-Mar-2018 |
12:30:19 |
620 |
1490.50 |
XLON |
1037960 |
|
|
15-Mar-2018 |
12:27:06 |
711 |
1490.50 |
XLON |
1031078 |
|
|
15-Mar-2018 |
12:25:15 |
629 |
1491.50 |
XLON |
1028788 |
|
|
15-Mar-2018 |
12:23:19 |
736 |
1491.50 |
XLON |
1026269 |
|
|
15-Mar-2018 |
12:21:27 |
713 |
1491.50 |
XLON |
1024221 |
|
|
15-Mar-2018 |
12:16:59 |
772 |
1491.00 |
XLON |
1018575 |
|
|
15-Mar-2018 |
12:16:50 |
672 |
1491.50 |
XLON |
1018459 |
|
|
15-Mar-2018 |
12:10:53 |
685 |
1490.00 |
XLON |
1011316 |
|
|
15-Mar-2018 |
12:08:21 |
770 |
1491.00 |
XLON |
1008098 |
|
|
15-Mar-2018 |
12:07:25 |
637 |
1490.00 |
XLON |
1006137 |
|
|
15-Mar-2018 |
12:04:56 |
641 |
1490.00 |
XLON |
1003157 |
|
|
15-Mar-2018 |
12:00:48 |
491 |
1491.00 |
XLON |
998009 |
|
|
15-Mar-2018 |
12:00:48 |
132 |
1491.00 |
XLON |
998007 |
|
|
15-Mar-2018 |
12:00:03 |
675 |
1490.50 |
XLON |
997077 |
|
|
15-Mar-2018 |
11:58:19 |
478 |
1491.00 |
XLON |
994903 |
|
|
15-Mar-2018 |
11:57:44 |
150 |
1491.00 |
XLON |
994200 |
|
|
15-Mar-2018 |
11:54:29 |
671 |
1491.00 |
XLON |
990828 |
|
|
15-Mar-2018 |
11:52:52 |
648 |
1491.50 |
XLON |
988974 |
|
|
15-Mar-2018 |
11:51:31 |
688 |
1492.00 |
XLON |
987609 |
|
|
15-Mar-2018 |
11:47:28 |
770 |
1492.00 |
XLON |
983102 |
|
|
15-Mar-2018 |
11:47:14 |
639 |
1492.50 |
XLON |
982800 |
|
|
15-Mar-2018 |
11:45:30 |
233 |
1491.50 |
XLON |
980997 |
|
|
15-Mar-2018 |
11:45:30 |
164 |
1491.50 |
XLON |
980995 |
|
|
15-Mar-2018 |
11:45:30 |
273 |
1491.50 |
XLON |
980993 |
|
|
15-Mar-2018 |
11:44:49 |
668 |
1492.00 |
XLON |
979949 |
|
|
15-Mar-2018 |
11:44:19 |
874 |
1492.00 |
XLON |
979452 |
|
|
15-Mar-2018 |
11:37:27 |
764 |
1490.50 |
XLON |
971646 |
|
|
15-Mar-2018 |
11:33:17 |
731 |
1490.00 |
XLON |
967244 |
|
|
15-Mar-2018 |
11:32:50 |
67 |
1490.00 |
XLON |
966637 |
|
|
15-Mar-2018 |
11:32:50 |
629 |
1490.00 |
XLON |
966635 |
|
|
15-Mar-2018 |
11:29:55 |
348 |
1488.50 |
XLON |
962192 |
|
|
15-Mar-2018 |
11:29:55 |
387 |
1488.50 |
XLON |
962194 |
|
|
15-Mar-2018 |
11:29:43 |
328 |
1489.00 |
XLON |
961919 |
|
|
15-Mar-2018 |
11:29:43 |
354 |
1489.00 |
XLON |
961917 |
|
|
15-Mar-2018 |
11:29:16 |
145 |
1489.50 |
XLON |
961361 |
|
|
15-Mar-2018 |
11:29:16 |
670 |
1489.50 |
XLON |
961359 |
|
|
15-Mar-2018 |
11:27:23 |
644 |
1490.00 |
XLON |
959364 |
|
|
15-Mar-2018 |
11:23:54 |
771 |
1490.00 |
XLON |
955230 |
|
|
15-Mar-2018 |
11:22:28 |
907 |
1490.00 |
XLON |
953478 |
|
|
15-Mar-2018 |
11:18:49 |
260 |
1490.50 |
XLON |
949030 |
|
|
15-Mar-2018 |
11:18:49 |
392 |
1490.50 |
XLON |
949028 |
|
|
15-Mar-2018 |
11:15:14 |
261 |
1490.50 |
XLON |
945424 |
|
|
15-Mar-2018 |
11:15:14 |
626 |
1490.50 |
XLON |
945422 |
|
|
15-Mar-2018 |
11:14:13 |
722 |
1490.50 |
XLON |
944013 |
|
|
15-Mar-2018 |
11:09:33 |
720 |
1490.50 |
XLON |
938669 |
|
|
15-Mar-2018 |
11:09:33 |
920 |
1490.50 |
XLON |
938643 |
|
|
15-Mar-2018 |
11:08:36 |
284 |
1491.00 |
XLON |
937363 |
|
|
15-Mar-2018 |
11:08:36 |
630 |
1491.00 |
XLON |
937361 |
|
|
15-Mar-2018 |
11:08:36 |
625 |
1491.00 |
XLON |
937359 |
|
|
15-Mar-2018 |
11:04:10 |
871 |
1490.50 |
XLON |
933405 |
|
|
15-Mar-2018 |
11:03:04 |
648 |
1491.00 |
XLON |
932240 |
|
|
15-Mar-2018 |
11:03:04 |
550 |
1491.00 |
XLON |
932238 |
|
|
15-Mar-2018 |
11:03:04 |
640 |
1491.00 |
XLON |
932236 |
|
|
15-Mar-2018 |
11:03:04 |
717 |
1491.00 |
XLON |
932234 |
|
|
15-Mar-2018 |
11:02:33 |
750 |
1491.50 |
XLON |
931624 |
|
|
15-Mar-2018 |
11:02:33 |
750 |
1491.50 |
XLON |
931622 |
|
|
15-Mar-2018 |
11:02:33 |
205 |
1491.50 |
XLON |
931626 |
|
|
15-Mar-2018 |
11:02:33 |
136 |
1491.50 |
XLON |
931628 |
|
|
15-Mar-2018 |
11:02:33 |
488 |
1491.00 |
XLON |
931620 |
|
|
15-Mar-2018 |
10:59:57 |
1,383 |
1492.00 |
XLON |
928351 |
|
|
15-Mar-2018 |
10:59:57 |
475 |
1492.00 |
XLON |
928349 |
|
|
15-Mar-2018 |
10:59:57 |
613 |
1492.00 |
XLON |
928347 |
|
|
15-Mar-2018 |
10:36:42 |
1 |
1488.50 |
XLON |
905828 |
|
|
15-Mar-2018 |
10:36:42 |
6 |
1488.50 |
XLON |
905826 |
|
|
15-Mar-2018 |
10:36:42 |
48 |
1488.50 |
XLON |
905822 |
|
|
15-Mar-2018 |
10:36:41 |
141 |
1488.50 |
XLON |
905819 |
|
|
15-Mar-2018 |
10:36:41 |
111 |
1488.50 |
XLON |
905809 |
|
|
15-Mar-2018 |
10:36:41 |
65 |
1488.50 |
XLON |
905806 |
|
|
15-Mar-2018 |
10:36:41 |
29 |
1488.50 |
XLON |
905804 |
|
|
15-Mar-2018 |
10:36:41 |
251 |
1488.50 |
XLON |
905802 |
|
|
15-Mar-2018 |
10:35:23 |
248 |
1488.50 |
XLON |
904450 |
|
|
15-Mar-2018 |
10:35:23 |
483 |
1488.50 |
XLON |
904438 |
|
|
15-Mar-2018 |
10:31:16 |
154 |
1490.00 |
XLON |
900121 |
|
|
15-Mar-2018 |
10:31:16 |
464 |
1490.00 |
XLON |
900119 |
|
|
15-Mar-2018 |
10:28:40 |
623 |
1491.50 |
XLON |
897854 |
|
|
15-Mar-2018 |
10:27:56 |
746 |
1492.00 |
XLON |
897217 |
|
|
15-Mar-2018 |
10:27:56 |
157 |
1492.00 |
XLON |
897215 |
|
|
15-Mar-2018 |
10:27:39 |
71 |
1492.00 |
XLON |
896944 |
|
|
15-Mar-2018 |
10:27:39 |
217 |
1492.00 |
XLON |
896942 |
|
|
15-Mar-2018 |
10:27:39 |
205 |
1492.00 |
XLON |
896940 |
|
|
15-Mar-2018 |
10:21:00 |
718 |
1491.50 |
XLON |
890630 |
|
|
15-Mar-2018 |
10:20:41 |
732 |
1492.00 |
XLON |
890220 |
|
|
15-Mar-2018 |
10:14:34 |
220 |
1491.00 |
XLON |
883448 |
|
|
15-Mar-2018 |
10:14:34 |
256 |
1491.00 |
XLON |
883446 |
|
|
15-Mar-2018 |
10:14:34 |
156 |
1491.00 |
XLON |
883443 |
|
|
15-Mar-2018 |
10:09:21 |
645 |
1492.50 |
XLON |
877400 |
|
|
15-Mar-2018 |
10:05:31 |
698 |
1493.00 |
XLON |
873084 |
|
|
15-Mar-2018 |
10:01:56 |
686 |
1493.00 |
XLON |
869498 |
|
|
15-Mar-2018 |
09:57:22 |
561 |
1492.00 |
XLON |
864387 |
|
|
15-Mar-2018 |
09:57:22 |
208 |
1492.00 |
XLON |
864385 |
|
|
15-Mar-2018 |
09:54:51 |
714 |
1494.00 |
XLON |
861351 |
|
|
15-Mar-2018 |
09:52:40 |
189 |
1494.00 |
XLON |
859202 |
|
|
15-Mar-2018 |
09:52:40 |
538 |
1494.00 |
XLON |
859200 |
|
|
15-Mar-2018 |
09:52:24 |
746 |
1494.50 |
XLON |
858910 |
|
|
15-Mar-2018 |
09:45:34 |
692 |
1494.50 |
XLON |
851956 |
|
|
15-Mar-2018 |
09:45:02 |
21 |
1495.50 |
XLON |
851002 |
|
|
15-Mar-2018 |
09:45:02 |
241 |
1495.50 |
XLON |
851000 |
|
|
15-Mar-2018 |
09:45:02 |
478 |
1495.50 |
XLON |
850998 |
|
|
15-Mar-2018 |
09:43:28 |
719 |
1495.50 |
XLON |
848720 |
|
|
15-Mar-2018 |
09:43:28 |
7 |
1495.50 |
XLON |
848718 |
|
|
15-Mar-2018 |
09:43:06 |
807 |
1496.00 |
XLON |
848231 |
|
|
15-Mar-2018 |
09:43:06 |
71 |
1496.00 |
XLON |
848229 |
|
|
15-Mar-2018 |
09:42:40 |
660 |
1496.50 |
XLON |
847854 |
|
|
15-Mar-2018 |
09:42:40 |
328 |
1496.50 |
XLON |
847852 |
|
|
15-Mar-2018 |
09:42:40 |
309 |
1496.50 |
XLON |
847850 |
|
|
15-Mar-2018 |
09:30:16 |
685 |
1497.00 |
XLON |
834736 |
|
|
15-Mar-2018 |
09:26:18 |
98 |
1497.00 |
XLON |
830694 |
|
|
15-Mar-2018 |
09:26:18 |
672 |
1497.00 |
XLON |
830692 |
|
|
15-Mar-2018 |
09:26:09 |
739 |
1497.50 |
XLON |
830566 |
|
|
15-Mar-2018 |
09:20:36 |
766 |
1497.50 |
XLON |
825015 |
|
|
15-Mar-2018 |
09:20:23 |
655 |
1498.00 |
XLON |
824760 |
|
|
15-Mar-2018 |
09:15:49 |
653 |
1497.50 |
XLON |
820007 |
|
|
15-Mar-2018 |
09:13:48 |
744 |
1497.50 |
XLON |
816208 |
|
|
15-Mar-2018 |
09:12:05 |
699 |
1497.50 |
XLON |
814363 |
|
|
15-Mar-2018 |
09:12:05 |
19 |
1498.00 |
XLON |
814315 |
|
|
15-Mar-2018 |
09:12:05 |
750 |
1498.00 |
XLON |
814313 |
|
|
15-Mar-2018 |
09:12:05 |
848 |
1498.00 |
XLON |
814286 |
|
|
15-Mar-2018 |
09:10:25 |
841 |
1498.00 |
XLON |
812548 |
|
|
15-Mar-2018 |
09:02:53 |
69 |
1496.00 |
XLON |
805488 |
|
|
15-Mar-2018 |
09:02:53 |
84 |
1496.00 |
XLON |
805486 |
|
|
15-Mar-2018 |
09:02:53 |
496 |
1496.00 |
XLON |
805484 |
|
|
15-Mar-2018 |
09:01:27 |
649 |
1497.00 |
XLON |
803927 |
|
|
15-Mar-2018 |
08:58:57 |
679 |
1498.50 |
XLON |
800393 |
|
|
15-Mar-2018 |
08:58:57 |
653 |
1499.00 |
XLON |
800368 |
|
|
15-Mar-2018 |
08:56:44 |
755 |
1498.50 |
XLON |
795998 |
|
|
15-Mar-2018 |
08:55:42 |
717 |
1499.00 |
XLON |
794623 |
|
|
15-Mar-2018 |
08:55:12 |
737 |
1499.50 |
XLON |
793944 |
|
|
15-Mar-2018 |
08:52:14 |
739 |
1499.50 |
XLON |
789468 |
|
|
15-Mar-2018 |
08:51:29 |
728 |
1500.00 |
XLON |
788443 |
|
|
15-Mar-2018 |
08:47:43 |
626 |
1499.50 |
XLON |
782913 |
|
|
15-Mar-2018 |
08:44:40 |
627 |
1499.50 |
XLON |
778581 |
|
|
15-Mar-2018 |
08:44:28 |
65 |
1500.00 |
XLON |
778153 |
|
|
15-Mar-2018 |
08:44:28 |
595 |
1500.00 |
XLON |
778151 |
|
|
15-Mar-2018 |
08:41:35 |
668 |
1498.00 |
XLON |
774384 |
|
|
15-Mar-2018 |
08:41:35 |
64 |
1498.00 |
XLON |
774382 |
|
|
15-Mar-2018 |
08:41:35 |
1 |
1498.00 |
XLON |
774380 |
|
|
15-Mar-2018 |
08:41:17 |
760 |
1498.00 |
XLON |
773934 |
|
|
15-Mar-2018 |
08:37:21 |
834 |
1497.50 |
XLON |
768368 |
|
|
15-Mar-2018 |
08:37:06 |
732 |
1498.00 |
XLON |
768117 |
|
|
15-Mar-2018 |
08:31:40 |
759 |
1497.50 |
XLON |
760058 |
|
|
15-Mar-2018 |
08:31:39 |
666 |
1498.00 |
XLON |
760004 |
|
|
15-Mar-2018 |
08:28:05 |
709 |
1497.50 |
XLON |
754637 |
|
|
15-Mar-2018 |
08:22:49 |
768 |
1497.50 |
XLON |
748179 |
|
|
15-Mar-2018 |
08:20:37 |
739 |
1497.50 |
XLON |
744970 |
|
|
15-Mar-2018 |
08:19:49 |
364 |
1497.50 |
XLON |
743915 |
|
|
15-Mar-2018 |
08:19:49 |
297 |
1497.50 |
XLON |
743913 |
|
|
15-Mar-2018 |
08:17:13 |
528 |
1497.50 |
XLON |
740464 |
|
|
15-Mar-2018 |
08:17:13 |
114 |
1497.50 |
XLON |
740462 |
|
|
15-Mar-2018 |
08:11:36 |
697 |
1496.50 |
XLON |
732555 |
|
|
15-Mar-2018 |
08:11:36 |
29 |
1496.50 |
XLON |
732557 |
|
|
15-Mar-2018 |
08:10:51 |
665 |
1497.00 |
XLON |
731357 |
|
|
15-Mar-2018 |
08:09:22 |
500 |
1497.00 |
XLON |
729294 |
|
|
15-Mar-2018 |
08:09:22 |
247 |
1497.00 |
XLON |
729292 |
|
|
15-Mar-2018 |
08:08:42 |
519 |
1497.00 |
XLON |
728327 |
|
|
15-Mar-2018 |
08:08:42 |
244 |
1497.00 |
XLON |
728325 |
|
|
15-Mar-2018 |
08:08:02 |
984 |
1497.00 |
XLON |
727370 |
|
|
15-Mar-2018 |
08:07:38 |
828 |
1497.50 |
XLON |
726806 |
|
|
15-Mar-2018 |
08:06:02 |
631 |
1497.00 |
XLON |
724185 |
|
|
15-Mar-2018 |
08:06:02 |
1,131 |
1497.00 |
XLON |
724183 |
|
|
15-Mar-2018 |
08:03:12 |
834 |
1495.00 |
XLON |
716528 |
|
|
15-Mar-2018 |
07:58:46 |
507 |
1495.00 |
XLON |
709907 |
|
|
15-Mar-2018 |
07:58:46 |
269 |
1495.00 |
XLON |
709905 |
|
|
15-Mar-2018 |
07:58:46 |
644 |
1495.00 |
XLON |
709901 |
|
|
15-Mar-2018 |
07:57:19 |
378 |
1495.00 |
XLON |
707629 |
|
|
15-Mar-2018 |
07:57:19 |
369 |
1495.00 |
XLON |
707627 |
|
|
15-Mar-2018 |
07:55:26 |
733 |
1495.50 |
XLON |
704321 |
|
|
15-Mar-2018 |
07:50:30 |
416 |
1493.50 |
XLON |
696215 |
|
|
15-Mar-2018 |
07:50:30 |
149 |
1493.50 |
XLON |
696213 |
|
|
15-Mar-2018 |
07:50:30 |
200 |
1493.50 |
XLON |
696211 |
|
|
15-Mar-2018 |
07:50:30 |
757 |
1493.50 |
XLON |
696186 |
|
|
15-Mar-2018 |
07:48:32 |
497 |
1493.50 |
XLON |
692255 |
|
|
15-Mar-2018 |
07:48:32 |
167 |
1493.50 |
XLON |
692257 |
|
|
15-Mar-2018 |
07:44:09 |
712 |
1494.00 |
XLON |
684670 |
|
|
15-Mar-2018 |
07:42:34 |
630 |
1494.50 |
XLON |
681328 |
|
|
15-Mar-2018 |
07:40:39 |
721 |
1495.00 |
XLON |
678096 |
|
|
15-Mar-2018 |
07:38:15 |
702 |
1494.50 |
XLON |
674169 |
|
|
15-Mar-2018 |
07:38:05 |
693 |
1495.00 |
XLON |
673800 |
|
|
15-Mar-2018 |
07:38:01 |
764 |
1495.50 |
XLON |
673736 |
|
|
15-Mar-2018 |
07:35:11 |
627 |
1496.00 |
XLON |
669067 |
|
|
15-Mar-2018 |
07:35:06 |
620 |
1496.50 |
XLON |
668825 |
|
|
15-Mar-2018 |
07:34:26 |
622 |
1497.00 |
XLON |
667680 |
|
|
15-Mar-2018 |
07:33:26 |
701 |
1496.50 |
XLON |
666149 |
|
|
15-Mar-2018 |
07:30:15 |
466 |
1495.50 |
XLON |
660561 |
|
|
15-Mar-2018 |
07:30:15 |
246 |
1495.50 |
XLON |
660563 |
|
|
15-Mar-2018 |
07:28:12 |
746 |
1496.00 |
XLON |
657420 |
|
|
15-Mar-2018 |
07:28:04 |
756 |
1496.50 |
XLON |
657281 |
|
|
15-Mar-2018 |
07:25:16 |
176 |
1497.00 |
XLON |
652215 |
|
|
15-Mar-2018 |
07:25:16 |
556 |
1497.00 |
XLON |
652213 |
|
|
15-Mar-2018 |
07:25:16 |
194 |
1497.00 |
XLON |
652210 |
|
|
15-Mar-2018 |
07:25:16 |
700 |
1497.00 |
XLON |
652208 |
|
|
15-Mar-2018 |
07:25:16 |
751 |
1497.00 |
XLON |
652205 |
|
|
15-Mar-2018 |
07:23:02 |
710 |
1495.00 |
XLON |
648217 |
|
|
15-Mar-2018 |
07:19:28 |
26 |
1493.50 |
XLON |
641923 |
|
|
15-Mar-2018 |
07:19:28 |
642 |
1493.50 |
XLON |
641921 |
|
|
15-Mar-2018 |
07:19:00 |
631 |
1494.50 |
XLON |
640910 |
|
|
15-Mar-2018 |
07:15:15 |
639 |
1495.00 |
XLON |
633803 |
|
|
15-Mar-2018 |
07:11:57 |
701 |
1495.00 |
XLON |
628647 |
|
|
15-Mar-2018 |
07:11:50 |
309 |
1495.50 |
XLON |
628479 |
|
|
15-Mar-2018 |
07:11:50 |
368 |
1495.50 |
XLON |
628477 |
|
|
15-Mar-2018 |
07:09:45 |
770 |
1495.50 |
XLON |
625259 |
|
|
15-Mar-2018 |
07:08:19 |
695 |
1496.00 |
XLON |
621380 |
|
|
15-Mar-2018 |
07:05:30 |
15 |
1495.00 |
XLON |
616542 |
|
|
15-Mar-2018 |
07:05:30 |
639 |
1495.00 |
XLON |
616540 |
|
|
15-Mar-2018 |
07:05:30 |
200 |
1495.00 |
XLON |
616532 |
|
|
15-Mar-2018 |
07:05:30 |
600 |
1495.00 |
XLON |
616530 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
Date of purchase: |
15 March 2018 |
|
Number of ordinary shares purchased: |
182,263 |
|
Volume weighted average price paid per share (€): |
16.7953 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
15-Mar-2018 |
15:28:13 |
244 |
16.78 |
XAMS |
1461150 |
|
|
15-Mar-2018 |
15:28:13 |
400 |
16.78 |
XAMS |
1461148 |
|
|
15-Mar-2018 |
15:28:13 |
259 |
16.78 |
XAMS |
1461142 |
|
|
15-Mar-2018 |
15:27:34 |
500 |
16.775 |
XAMS |
1459092 |
|
|
15-Mar-2018 |
15:27:34 |
263 |
16.775 |
XAMS |
1459094 |
|
|
15-Mar-2018 |
15:27:14 |
618 |
16.78 |
XAMS |
1458183 |
|
|
15-Mar-2018 |
15:26:29 |
380 |
16.78 |
XAMS |
1456099 |
|
|
15-Mar-2018 |
15:26:29 |
248 |
16.78 |
XAMS |
1456097 |
|
|
15-Mar-2018 |
15:25:45 |
880 |
16.785 |
XAMS |
1453925 |
|
|
15-Mar-2018 |
15:24:04 |
505 |
16.79 |
XAMS |
1448787 |
|
|
15-Mar-2018 |
15:24:04 |
80 |
16.79 |
XAMS |
1448725 |
|
|
15-Mar-2018 |
15:24:04 |
599 |
16.795 |
XAMS |
1448586 |
|
|
15-Mar-2018 |
15:23:16 |
580 |
16.8 |
XAMS |
1446333 |
|
|
15-Mar-2018 |
15:23:16 |
101 |
16.8 |
XAMS |
1446331 |
|
|
15-Mar-2018 |
15:23:16 |
400 |
16.8 |
XAMS |
1446329 |
|
|
15-Mar-2018 |
15:23:16 |
97 |
16.8 |
XAMS |
1446327 |
|
|
15-Mar-2018 |
15:23:16 |
48 |
16.8 |
XAMS |
1446325 |
|
|
15-Mar-2018 |
15:22:31 |
362 |
16.805 |
XAMS |
1444104 |
|
|
15-Mar-2018 |
15:22:31 |
383 |
16.805 |
XAMS |
1444102 |
|
|
15-Mar-2018 |
15:22:31 |
383 |
16.805 |
XAMS |
1444100 |
|
|
15-Mar-2018 |
15:22:31 |
698 |
16.805 |
XAMS |
1444098 |
|
|
15-Mar-2018 |
15:20:37 |
189 |
16.795 |
XAMS |
1438315 |
|
|
15-Mar-2018 |
15:20:37 |
400 |
16.795 |
XAMS |
1438313 |
|
|
15-Mar-2018 |
15:18:45 |
654 |
16.785 |
XAMS |
1432127 |
|
|
15-Mar-2018 |
15:18:45 |
832 |
16.785 |
XAMS |
1432125 |
|
|
15-Mar-2018 |
15:14:57 |
763 |
16.775 |
XAMS |
1420206 |
|
|
15-Mar-2018 |
15:14:35 |
1006 |
16.78 |
XAMS |
1419385 |
|
|
15-Mar-2018 |
15:10:35 |
391 |
16.775 |
XAMS |
1407990 |
|
|
15-Mar-2018 |
15:10:35 |
180 |
16.775 |
XAMS |
1407992 |
|
|
15-Mar-2018 |
15:09:30 |
576 |
16.78 |
XAMS |
1404703 |
|
|
15-Mar-2018 |
15:07:58 |
618 |
16.785 |
XAMS |
1400512 |
|
|
15-Mar-2018 |
15:06:52 |
166 |
16.795 |
XAMS |
1398016 |
|
|
15-Mar-2018 |
15:06:52 |
387 |
16.795 |
XAMS |
1398014 |
|
|
15-Mar-2018 |
15:06:50 |
602 |
16.8 |
XAMS |
1397723 |
|
|
15-Mar-2018 |
15:04:31 |
641 |
16.795 |
XAMS |
1392135 |
|
|
15-Mar-2018 |
15:04:31 |
568 |
16.8 |
XAMS |
1392127 |
|
|
15-Mar-2018 |
15:01:53 |
648 |
16.8 |
XAMS |
1384700 |
|
|
15-Mar-2018 |
15:01:52 |
702 |
16.805 |
XAMS |
1384641 |
|
|
15-Mar-2018 |
15:01:52 |
657 |
16.81 |
XAMS |
1384630 |
|
|
15-Mar-2018 |
15:00:01 |
574 |
16.815 |
XAMS |
1379237 |
|
|
15-Mar-2018 |
15:00:01 |
1 |
16.815 |
XAMS |
1379239 |
|
|
15-Mar-2018 |
14:59:00 |
870 |
16.81 |
XAMS |
1375938 |
|
|
15-Mar-2018 |
14:55:42 |
548 |
16.8 |
XAMS |
1368992 |
|
|
15-Mar-2018 |
14:55:14 |
647 |
16.805 |
XAMS |
1368030 |
|
|
15-Mar-2018 |
14:54:49 |
589 |
16.81 |
XAMS |
1366843 |
|
|
15-Mar-2018 |
14:51:24 |
488 |
16.82 |
XAMS |
1359389 |
|
|
15-Mar-2018 |
14:51:24 |
146 |
16.82 |
XAMS |
1359387 |
|
|
15-Mar-2018 |
14:51:24 |
641 |
16.82 |
XAMS |
1359377 |
|
|
15-Mar-2018 |
14:51:13 |
683 |
16.825 |
XAMS |
1358939 |
|
|
15-Mar-2018 |
14:51:13 |
161 |
16.825 |
XAMS |
1358937 |
|
|
15-Mar-2018 |
14:49:18 |
968 |
16.825 |
XAMS |
1354422 |
|
|
15-Mar-2018 |
14:48:52 |
587 |
16.83 |
XAMS |
1353277 |
|
|
15-Mar-2018 |
14:48:52 |
1364 |
16.83 |
XAMS |
1353279 |
|
|
15-Mar-2018 |
14:47:11 |
680 |
16.825 |
XAMS |
1349993 |
|
|
15-Mar-2018 |
14:47:11 |
300 |
16.825 |
XAMS |
1349989 |
|
|
15-Mar-2018 |
14:40:15 |
648 |
16.78 |
XAMS |
1336710 |
|
|
15-Mar-2018 |
14:37:25 |
561 |
16.785 |
XAMS |
1329920 |
|
|
15-Mar-2018 |
14:36:59 |
591 |
16.79 |
XAMS |
1328948 |
|
|
15-Mar-2018 |
14:36:50 |
501 |
16.795 |
XAMS |
1328463 |
|
|
15-Mar-2018 |
14:36:50 |
115 |
16.795 |
XAMS |
1328461 |
|
|
15-Mar-2018 |
14:35:19 |
567 |
16.8 |
XAMS |
1323975 |
|
|
15-Mar-2018 |
14:32:31 |
559 |
16.8 |
XAMS |
1317867 |
|
|
15-Mar-2018 |
14:31:31 |
639 |
16.805 |
XAMS |
1315823 |
|
|
15-Mar-2018 |
14:31:09 |
612 |
16.81 |
XAMS |
1315117 |
|
|
15-Mar-2018 |
14:30:43 |
7 |
16.815 |
XAMS |
1314074 |
|
|
15-Mar-2018 |
14:30:43 |
573 |
16.815 |
XAMS |
1314076 |
|
|
15-Mar-2018 |
14:27:44 |
631 |
16.815 |
XAMS |
1306314 |
|
|
15-Mar-2018 |
14:25:35 |
413 |
16.82 |
XAMS |
1300008 |
|
|
15-Mar-2018 |
14:25:35 |
179 |
16.82 |
XAMS |
1300006 |
|
|
15-Mar-2018 |
14:25:25 |
590 |
16.83 |
XAMS |
1299532 |
|
|
15-Mar-2018 |
14:24:57 |
659 |
16.835 |
XAMS |
1296821 |
|
|
15-Mar-2018 |
14:24:31 |
661 |
16.84 |
XAMS |
1295866 |
|
|
15-Mar-2018 |
14:22:27 |
636 |
16.845 |
XAMS |
1290887 |
|
|
15-Mar-2018 |
14:21:40 |
503 |
16.845 |
XAMS |
1288505 |
|
|
15-Mar-2018 |
14:21:40 |
400 |
16.845 |
XAMS |
1288503 |
|
|
15-Mar-2018 |
14:21:40 |
1100 |
16.845 |
XAMS |
1288501 |
|
|
15-Mar-2018 |
14:18:19 |
400 |
16.835 |
XAMS |
1280214 |
|
|
15-Mar-2018 |
14:18:19 |
57 |
16.835 |
XAMS |
1280218 |
|
|
15-Mar-2018 |
14:18:19 |
144 |
16.835 |
XAMS |
1280216 |
|
|
15-Mar-2018 |
14:18:02 |
301 |
16.83 |
XAMS |
1279291 |
|
|
15-Mar-2018 |
14:18:02 |
291 |
16.83 |
XAMS |
1279289 |
|
|
15-Mar-2018 |
14:14:11 |
595 |
16.82 |
XAMS |
1269588 |
|
|
15-Mar-2018 |
14:11:47 |
594 |
16.82 |
XAMS |
1263833 |
|
|
15-Mar-2018 |
14:10:54 |
389 |
16.82 |
XAMS |
1261526 |
|
|
15-Mar-2018 |
14:10:54 |
224 |
16.82 |
XAMS |
1261524 |
|
|
15-Mar-2018 |
14:10:54 |
383 |
16.82 |
XAMS |
1261519 |
|
|
15-Mar-2018 |
14:10:54 |
275 |
16.82 |
XAMS |
1261517 |
|
|
15-Mar-2018 |
14:08:21 |
556 |
16.82 |
XAMS |
1255358 |
|
|
15-Mar-2018 |
14:07:08 |
400 |
16.83 |
XAMS |
1252578 |
|
|
15-Mar-2018 |
14:07:08 |
155 |
16.83 |
XAMS |
1252580 |
|
|
15-Mar-2018 |
14:06:26 |
343 |
16.835 |
XAMS |
1251147 |
|
|
15-Mar-2018 |
14:06:26 |
331 |
16.835 |
XAMS |
1251145 |
|
|
15-Mar-2018 |
14:05:55 |
415 |
16.825 |
XAMS |
1249771 |
|
|
15-Mar-2018 |
14:04:56 |
584 |
16.82 |
XAMS |
1247375 |
|
|
15-Mar-2018 |
14:02:01 |
157 |
16.82 |
XAMS |
1241421 |
|
|
15-Mar-2018 |
14:02:01 |
407 |
16.82 |
XAMS |
1241419 |
|
|
15-Mar-2018 |
14:01:03 |
570 |
16.82 |
XAMS |
1239049 |
|
|
15-Mar-2018 |
14:00:28 |
594 |
16.82 |
XAMS |
1236980 |
|
|
15-Mar-2018 |
13:58:23 |
679 |
16.825 |
XAMS |
1230697 |
|
|
15-Mar-2018 |
13:58:23 |
709 |
16.83 |
XAMS |
1230679 |
|
|
15-Mar-2018 |
13:58:20 |
640 |
16.83 |
XAMS |
1230606 |
|
|
15-Mar-2018 |
13:57:07 |
932 |
16.835 |
XAMS |
1228006 |
|
|
15-Mar-2018 |
13:56:04 |
580 |
16.84 |
XAMS |
1225406 |
|
|
15-Mar-2018 |
13:56:04 |
977 |
16.84 |
XAMS |
1225404 |
|
|
15-Mar-2018 |
13:55:03 |
1718 |
16.845 |
XAMS |
1222768 |
|
|
15-Mar-2018 |
13:55:03 |
6 |
16.845 |
XAMS |
1222766 |
|
|
15-Mar-2018 |
13:55:03 |
587 |
16.845 |
XAMS |
1222764 |
|
|
15-Mar-2018 |
13:55:03 |
91 |
16.845 |
XAMS |
1222762 |
|
|
15-Mar-2018 |
13:50:13 |
431 |
16.82 |
XAMS |
1212209 |
|
|
15-Mar-2018 |
13:50:13 |
135 |
16.82 |
XAMS |
1212205 |
|
|
15-Mar-2018 |
13:47:02 |
629 |
16.81 |
XAMS |
1204023 |
|
|
15-Mar-2018 |
13:47:02 |
416 |
16.81 |
XAMS |
1204021 |
|
|
15-Mar-2018 |
13:44:08 |
747 |
16.805 |
XAMS |
1197133 |
|
|
15-Mar-2018 |
13:42:44 |
171 |
16.805 |
XAMS |
1194102 |
|
|
15-Mar-2018 |
13:42:44 |
380 |
16.805 |
XAMS |
1194100 |
|
|
15-Mar-2018 |
13:42:44 |
392 |
16.805 |
XAMS |
1194098 |
|
|
15-Mar-2018 |
13:42:44 |
999 |
16.805 |
XAMS |
1194096 |
|
|
15-Mar-2018 |
13:42:44 |
177 |
16.805 |
XAMS |
1194094 |
|
|
15-Mar-2018 |
13:42:44 |
510 |
16.805 |
XAMS |
1194092 |
|
|
15-Mar-2018 |
13:42:44 |
447 |
16.805 |
XAMS |
1194090 |
|
|
15-Mar-2018 |
13:37:55 |
982 |
16.8 |
XAMS |
1182888 |
|
|
15-Mar-2018 |
13:36:21 |
967 |
16.805 |
XAMS |
1179325 |
|
|
15-Mar-2018 |
13:36:21 |
11 |
16.805 |
XAMS |
1179323 |
|
|
15-Mar-2018 |
13:33:29 |
596 |
16.805 |
XAMS |
1172874 |
|
|
15-Mar-2018 |
13:33:29 |
311 |
16.805 |
XAMS |
1172876 |
|
|
15-Mar-2018 |
13:33:29 |
2 |
16.805 |
XAMS |
1172878 |
|
|
15-Mar-2018 |
13:33:29 |
364 |
16.805 |
XAMS |
1172880 |
|
|
15-Mar-2018 |
13:31:45 |
637 |
16.805 |
XAMS |
1169345 |
|
|
15-Mar-2018 |
13:29:21 |
353 |
16.8 |
XAMS |
1163917 |
|
|
15-Mar-2018 |
13:29:21 |
300 |
16.8 |
XAMS |
1163915 |
|
|
15-Mar-2018 |
13:27:29 |
573 |
16.795 |
XAMS |
1160262 |
|
|
15-Mar-2018 |
13:24:23 |
116 |
16.805 |
XAMS |
1153204 |
|
|
15-Mar-2018 |
13:24:23 |
480 |
16.805 |
XAMS |
1153202 |
|
|
15-Mar-2018 |
13:24:01 |
491 |
16.805 |
XAMS |
1152426 |
|
|
15-Mar-2018 |
13:24:01 |
319 |
16.805 |
XAMS |
1152424 |
|
|
15-Mar-2018 |
13:23:48 |
279 |
16.81 |
XAMS |
1152060 |
|
|
15-Mar-2018 |
13:23:48 |
400 |
16.81 |
XAMS |
1152058 |
|
|
15-Mar-2018 |
13:23:16 |
949 |
16.81 |
XAMS |
1150885 |
|
|
15-Mar-2018 |
13:21:52 |
676 |
16.815 |
XAMS |
1147872 |
|
|
15-Mar-2018 |
13:21:52 |
592 |
16.815 |
XAMS |
1147870 |
|
|
15-Mar-2018 |
13:21:52 |
16 |
16.815 |
XAMS |
1147868 |
|
|
15-Mar-2018 |
13:17:45 |
615 |
16.795 |
XAMS |
1138512 |
|
|
15-Mar-2018 |
13:13:31 |
457 |
16.79 |
XAMS |
1129509 |
|
|
15-Mar-2018 |
13:13:31 |
176 |
16.79 |
XAMS |
1129507 |
|
|
15-Mar-2018 |
13:11:06 |
584 |
16.79 |
XAMS |
1125057 |
|
|
15-Mar-2018 |
13:11:06 |
607 |
16.79 |
XAMS |
1125051 |
|
|
15-Mar-2018 |
13:10:10 |
633 |
16.785 |
XAMS |
1123340 |
|
|
15-Mar-2018 |
13:06:51 |
481 |
16.78 |
XAMS |
1116122 |
|
|
15-Mar-2018 |
13:06:51 |
201 |
16.78 |
XAMS |
1116120 |
|
|
15-Mar-2018 |
13:06:14 |
657 |
16.785 |
XAMS |
1115012 |
|
|
15-Mar-2018 |
13:05:46 |
627 |
16.79 |
XAMS |
1114112 |
|
|
15-Mar-2018 |
13:05:46 |
392 |
16.79 |
XAMS |
1114110 |
|
|
15-Mar-2018 |
13:05:25 |
336 |
16.79 |
XAMS |
1113527 |
|
|
15-Mar-2018 |
13:03:26 |
660 |
16.785 |
XAMS |
1109018 |
|
|
15-Mar-2018 |
13:00:27 |
598 |
16.79 |
XAMS |
1102683 |
|
|
15-Mar-2018 |
12:59:47 |
557 |
16.785 |
XAMS |
1100176 |
|
|
15-Mar-2018 |
12:58:01 |
601 |
16.79 |
XAMS |
1096810 |
|
|
15-Mar-2018 |
12:56:06 |
666 |
16.785 |
XAMS |
1093146 |
|
|
15-Mar-2018 |
12:56:06 |
554 |
16.79 |
XAMS |
1093096 |
|
|
15-Mar-2018 |
12:55:14 |
719 |
16.79 |
XAMS |
1091455 |
|
|
15-Mar-2018 |
12:54:31 |
439 |
16.79 |
XAMS |
1090035 |
|
|
15-Mar-2018 |
12:54:31 |
331 |
16.79 |
XAMS |
1090033 |
|
|
15-Mar-2018 |
12:50:25 |
626 |
16.78 |
XAMS |
1081308 |
|
|
15-Mar-2018 |
12:47:16 |
610 |
16.79 |
XAMS |
1074556 |
|
|
15-Mar-2018 |
12:46:13 |
614 |
16.79 |
XAMS |
1072619 |
|
|
15-Mar-2018 |
12:46:13 |
51 |
16.79 |
XAMS |
1072621 |
|
|
15-Mar-2018 |
12:45:36 |
656 |
16.79 |
XAMS |
1071383 |
|
|
15-Mar-2018 |
12:45:00 |
625 |
16.79 |
XAMS |
1070099 |
|
|
15-Mar-2018 |
12:44:01 |
683 |
16.79 |
XAMS |
1068126 |
|
|
15-Mar-2018 |
12:42:57 |
754 |
16.79 |
XAMS |
1065372 |
|
|
15-Mar-2018 |
12:40:23 |
670 |
16.785 |
XAMS |
1060428 |
|
|
15-Mar-2018 |
12:39:31 |
620 |
16.785 |
XAMS |
1058727 |
|
|
15-Mar-2018 |
12:38:17 |
706 |
16.78 |
XAMS |
1056353 |
|
|
15-Mar-2018 |
12:38:17 |
25 |
16.78 |
XAMS |
1056351 |
|
|
15-Mar-2018 |
12:37:07 |
752 |
16.765 |
XAMS |
1054021 |
|
|
15-Mar-2018 |
12:36:27 |
656 |
16.765 |
XAMS |
1052881 |
|
|
15-Mar-2018 |
12:36:27 |
654 |
16.765 |
XAMS |
1052883 |
|
|
15-Mar-2018 |
12:31:38 |
674 |
16.755 |
XAMS |
1041919 |
|
|
15-Mar-2018 |
12:31:30 |
625 |
16.76 |
XAMS |
1041596 |
|
|
15-Mar-2018 |
12:31:30 |
6 |
16.76 |
XAMS |
1041594 |
|
|
15-Mar-2018 |
12:27:06 |
458 |
16.755 |
XAMS |
1031082 |
|
|
15-Mar-2018 |
12:27:06 |
135 |
16.755 |
XAMS |
1031080 |
|
|
15-Mar-2018 |
12:23:19 |
553 |
16.76 |
XAMS |
1026313 |
|
|
15-Mar-2018 |
12:23:19 |
247 |
16.765 |
XAMS |
1026273 |
|
|
15-Mar-2018 |
12:23:19 |
400 |
16.765 |
XAMS |
1026271 |
|
|
15-Mar-2018 |
12:21:27 |
272 |
16.765 |
XAMS |
1024227 |
|
|
15-Mar-2018 |
12:21:27 |
325 |
16.765 |
XAMS |
1024225 |
|
|
15-Mar-2018 |
12:16:50 |
659 |
16.76 |
XAMS |
1018461 |
|
|
15-Mar-2018 |
12:16:38 |
639 |
16.765 |
XAMS |
1018291 |
|
|
15-Mar-2018 |
12:08:44 |
502 |
16.735 |
XAMS |
1008620 |
|
|
15-Mar-2018 |
12:08:44 |
115 |
16.735 |
XAMS |
1008618 |
|
|
15-Mar-2018 |
12:08:44 |
579 |
16.74 |
XAMS |
1008611 |
|
|
15-Mar-2018 |
12:08:44 |
87 |
16.74 |
XAMS |
1008609 |
|
|
15-Mar-2018 |
12:04:27 |
681 |
16.73 |
XAMS |
1002644 |
|
|
15-Mar-2018 |
12:04:01 |
628 |
16.735 |
XAMS |
1001878 |
|
|
15-Mar-2018 |
12:04:01 |
228 |
16.735 |
XAMS |
1001876 |
|
|
15-Mar-2018 |
12:02:18 |
400 |
16.735 |
XAMS |
999928 |
|
|
15-Mar-2018 |
12:01:40 |
635 |
16.74 |
XAMS |
999183 |
|
|
15-Mar-2018 |
11:58:05 |
605 |
16.745 |
XAMS |
994641 |
|
|
15-Mar-2018 |
11:51:31 |
262 |
16.755 |
XAMS |
987605 |
|
|
15-Mar-2018 |
11:51:31 |
320 |
16.755 |
XAMS |
987607 |
|
|
15-Mar-2018 |
11:49:40 |
224 |
16.76 |
XAMS |
985360 |
|
|
15-Mar-2018 |
11:49:40 |
400 |
16.76 |
XAMS |
985358 |
|
|
15-Mar-2018 |
11:49:40 |
605 |
16.76 |
XAMS |
985349 |
|
|
15-Mar-2018 |
11:47:15 |
516 |
16.75 |
XAMS |
982815 |
|
|
15-Mar-2018 |
11:47:15 |
65 |
16.75 |
XAMS |
982813 |
|
|
15-Mar-2018 |
11:45:29 |
438 |
16.745 |
XAMS |
980854 |
|
|
15-Mar-2018 |
11:45:29 |
159 |
16.745 |
XAMS |
980852 |
|
|
15-Mar-2018 |
11:44:49 |
619 |
16.75 |
XAMS |
979951 |
|
|
15-Mar-2018 |
11:41:35 |
131 |
16.745 |
XAMS |
976569 |
|
|
15-Mar-2018 |
11:41:35 |
391 |
16.745 |
XAMS |
976567 |
|
|
15-Mar-2018 |
11:40:47 |
57 |
16.745 |
XAMS |
975852 |
|
|
15-Mar-2018 |
11:39:27 |
198 |
16.735 |
XAMS |
974020 |
|
|
15-Mar-2018 |
11:39:27 |
312 |
16.735 |
XAMS |
974022 |
|
|
15-Mar-2018 |
11:39:27 |
89 |
16.735 |
XAMS |
974024 |
|
|
15-Mar-2018 |
11:37:27 |
125 |
16.73 |
XAMS |
971651 |
|
|
15-Mar-2018 |
11:37:27 |
474 |
16.73 |
XAMS |
971649 |
|
|
15-Mar-2018 |
11:35:06 |
548 |
16.725 |
XAMS |
968973 |
|
|
15-Mar-2018 |
11:31:53 |
500 |
16.725 |
XAMS |
965600 |
|
|
15-Mar-2018 |
11:31:53 |
117 |
16.725 |
XAMS |
965598 |
|
|
15-Mar-2018 |
11:29:34 |
231 |
16.715 |
XAMS |
961723 |
|
|
15-Mar-2018 |
11:29:34 |
400 |
16.715 |
XAMS |
961721 |
|
|
15-Mar-2018 |
11:28:23 |
162 |
16.72 |
XAMS |
960367 |
|
|
15-Mar-2018 |
11:28:23 |
400 |
16.72 |
XAMS |
960365 |
|
|
15-Mar-2018 |
11:28:23 |
95 |
16.72 |
XAMS |
960363 |
|
|
15-Mar-2018 |
11:21:53 |
560 |
16.725 |
XAMS |
952944 |
|
|
15-Mar-2018 |
11:17:03 |
222 |
16.72 |
XAMS |
947286 |
|
|
15-Mar-2018 |
11:17:03 |
348 |
16.72 |
XAMS |
947284 |
|
|
15-Mar-2018 |
11:14:15 |
123 |
16.73 |
XAMS |
944067 |
|
|
15-Mar-2018 |
11:14:15 |
519 |
16.73 |
XAMS |
944065 |
|
|
15-Mar-2018 |
11:14:13 |
596 |
16.735 |
XAMS |
944000 |
|
|
15-Mar-2018 |
11:09:33 |
572 |
16.735 |
XAMS |
938727 |
|
|
15-Mar-2018 |
11:06:00 |
658 |
16.73 |
XAMS |
934953 |
|
|
15-Mar-2018 |
11:04:10 |
656 |
16.735 |
XAMS |
933391 |
|
|
15-Mar-2018 |
11:03:30 |
311 |
16.735 |
XAMS |
932706 |
|
|
15-Mar-2018 |
11:03:30 |
297 |
16.735 |
XAMS |
932704 |
|
|
15-Mar-2018 |
11:02:58 |
615 |
16.74 |
XAMS |
932107 |
|
|
15-Mar-2018 |
11:02:33 |
650 |
16.74 |
XAMS |
931630 |
|
|
15-Mar-2018 |
11:02:33 |
351 |
16.74 |
XAMS |
931632 |
|
|
15-Mar-2018 |
11:02:33 |
502 |
16.74 |
XAMS |
931618 |
|
|
15-Mar-2018 |
11:02:33 |
569 |
16.74 |
XAMS |
931616 |
|
|
15-Mar-2018 |
11:02:33 |
789 |
16.74 |
XAMS |
931614 |
|
|
15-Mar-2018 |
10:59:58 |
790 |
16.745 |
XAMS |
928432 |
|
|
15-Mar-2018 |
10:59:58 |
944 |
16.745 |
XAMS |
928430 |
|
|
15-Mar-2018 |
10:43:49 |
674 |
16.71 |
XAMS |
912562 |
|
|
15-Mar-2018 |
10:39:07 |
132 |
16.7 |
XAMS |
908366 |
|
|
15-Mar-2018 |
10:35:17 |
564 |
16.7 |
XAMS |
904280 |
|
|
15-Mar-2018 |
10:32:08 |
580 |
16.705 |
XAMS |
900974 |
|
|
15-Mar-2018 |
10:32:08 |
65 |
16.705 |
XAMS |
900972 |
|
|
15-Mar-2018 |
10:31:15 |
623 |
16.715 |
XAMS |
900116 |
|
|
15-Mar-2018 |
10:29:25 |
616 |
16.725 |
XAMS |
898711 |
|
|
15-Mar-2018 |
10:28:20 |
81 |
16.73 |
XAMS |
897553 |
|
|
15-Mar-2018 |
10:28:20 |
514 |
16.73 |
XAMS |
897551 |
|
|
15-Mar-2018 |
10:27:56 |
571 |
16.735 |
XAMS |
897213 |
|
|
15-Mar-2018 |
10:27:39 |
526 |
16.74 |
XAMS |
896908 |
|
|
15-Mar-2018 |
10:27:39 |
130 |
16.74 |
XAMS |
896906 |
|
|
15-Mar-2018 |
10:20:41 |
648 |
16.735 |
XAMS |
890230 |
|
|
15-Mar-2018 |
10:20:41 |
190 |
16.74 |
XAMS |
890228 |
|
|
15-Mar-2018 |
10:20:41 |
475 |
16.74 |
XAMS |
890226 |
|
|
15-Mar-2018 |
10:14:28 |
337 |
16.73 |
XAMS |
883244 |
|
|
15-Mar-2018 |
10:14:21 |
314 |
16.73 |
XAMS |
883121 |
|
|
15-Mar-2018 |
10:11:55 |
568 |
16.735 |
XAMS |
879957 |
|
|
15-Mar-2018 |
10:09:21 |
400 |
16.745 |
XAMS |
877402 |
|
|
15-Mar-2018 |
10:09:21 |
83 |
16.745 |
XAMS |
877404 |
|
|
15-Mar-2018 |
10:09:07 |
157 |
16.745 |
XAMS |
877120 |
|
|
15-Mar-2018 |
10:06:30 |
61 |
16.75 |
XAMS |
874377 |
|
|
15-Mar-2018 |
10:06:30 |
509 |
16.75 |
XAMS |
874375 |
|
|
15-Mar-2018 |
10:01:56 |
677 |
16.75 |
XAMS |
869500 |
|
|
15-Mar-2018 |
09:57:50 |
580 |
16.74 |
XAMS |
864794 |
|
|
15-Mar-2018 |
09:56:42 |
465 |
16.755 |
XAMS |
863516 |
|
|
15-Mar-2018 |
09:56:42 |
127 |
16.755 |
XAMS |
863514 |
|
|
15-Mar-2018 |
09:53:30 |
182 |
16.77 |
XAMS |
860062 |
|
|
15-Mar-2018 |
09:53:30 |
460 |
16.77 |
XAMS |
860060 |
|
|
15-Mar-2018 |
09:52:24 |
385 |
16.77 |
XAMS |
858914 |
|
|
15-Mar-2018 |
09:52:24 |
243 |
16.77 |
XAMS |
858912 |
|
|
15-Mar-2018 |
09:52:16 |
694 |
16.775 |
XAMS |
858772 |
|
|
15-Mar-2018 |
09:49:50 |
168 |
16.77 |
XAMS |
856457 |
|
|
15-Mar-2018 |
09:43:06 |
542 |
16.78 |
XAMS |
848239 |
|
|
15-Mar-2018 |
09:43:06 |
134 |
16.78 |
XAMS |
848233 |
|
|
15-Mar-2018 |
09:42:40 |
631 |
16.785 |
XAMS |
847863 |
|
|
15-Mar-2018 |
09:39:48 |
390 |
16.785 |
XAMS |
844724 |
|
|
15-Mar-2018 |
09:39:48 |
221 |
16.785 |
XAMS |
844722 |
|
|
15-Mar-2018 |
09:33:47 |
570 |
16.79 |
XAMS |
838473 |
|
|
15-Mar-2018 |
09:29:50 |
580 |
16.795 |
XAMS |
834311 |
|
|
15-Mar-2018 |
09:28:36 |
560 |
16.795 |
XAMS |
833070 |
|
|
15-Mar-2018 |
09:26:18 |
614 |
16.8 |
XAMS |
830700 |
|
|
15-Mar-2018 |
09:20:36 |
676 |
16.8 |
XAMS |
825010 |
|
|
15-Mar-2018 |
09:20:23 |
566 |
16.805 |
XAMS |
824762 |
|
|
15-Mar-2018 |
09:16:35 |
581 |
16.795 |
XAMS |
821087 |
|
|
15-Mar-2018 |
09:13:48 |
605 |
16.79 |
XAMS |
816210 |
|
|
15-Mar-2018 |
09:12:05 |
681 |
16.795 |
XAMS |
814359 |
|
|
15-Mar-2018 |
09:12:05 |
415 |
16.8 |
XAMS |
814284 |
|
|
15-Mar-2018 |
09:12:05 |
211 |
16.8 |
XAMS |
814282 |
|
|
15-Mar-2018 |
09:07:23 |
662 |
16.79 |
XAMS |
809742 |
|
|
15-Mar-2018 |
09:02:53 |
253 |
16.785 |
XAMS |
805492 |
|
|
15-Mar-2018 |
09:02:53 |
340 |
16.785 |
XAMS |
805490 |
|
|
15-Mar-2018 |
09:00:10 |
185 |
16.8 |
XAMS |
802594 |
|
|
15-Mar-2018 |
09:00:10 |
400 |
16.8 |
XAMS |
802592 |
|
|
15-Mar-2018 |
08:58:57 |
626 |
16.815 |
XAMS |
800395 |
|
|
15-Mar-2018 |
08:58:57 |
400 |
16.82 |
XAMS |
800364 |
|
|
15-Mar-2018 |
08:58:57 |
223 |
16.82 |
XAMS |
800366 |
|
|
15-Mar-2018 |
08:55:12 |
407 |
16.825 |
XAMS |
793946 |
|
|
15-Mar-2018 |
08:55:12 |
239 |
16.825 |
XAMS |
793948 |
|
|
15-Mar-2018 |
08:52:14 |
539 |
16.825 |
XAMS |
789472 |
|
|
15-Mar-2018 |
08:52:14 |
113 |
16.825 |
XAMS |
789470 |
|
|
15-Mar-2018 |
08:48:43 |
552 |
16.825 |
XAMS |
784305 |
|
|
15-Mar-2018 |
08:47:08 |
571 |
16.825 |
XAMS |
782109 |
|
|
15-Mar-2018 |
08:47:03 |
673 |
16.83 |
XAMS |
781921 |
|
|
15-Mar-2018 |
08:44:28 |
613 |
16.835 |
XAMS |
778155 |
|
|
15-Mar-2018 |
08:41:35 |
430 |
16.835 |
XAMS |
774350 |
|
|
15-Mar-2018 |
08:41:35 |
222 |
16.835 |
XAMS |
774348 |
|
|
15-Mar-2018 |
08:37:16 |
400 |
16.835 |
XAMS |
768292 |
|
|
15-Mar-2018 |
08:37:16 |
148 |
16.835 |
XAMS |
768294 |
|
|
15-Mar-2018 |
08:37:06 |
573 |
16.84 |
XAMS |
768119 |
|
|
15-Mar-2018 |
08:32:34 |
664 |
16.835 |
XAMS |
761657 |
|
|
15-Mar-2018 |
08:31:39 |
216 |
16.835 |
XAMS |
760015 |
|
|
15-Mar-2018 |
08:31:39 |
400 |
16.835 |
XAMS |
760013 |
|
|
15-Mar-2018 |
08:31:39 |
673 |
16.84 |
XAMS |
760002 |
|
|
15-Mar-2018 |
08:28:05 |
609 |
16.83 |
XAMS |
754639 |
|
|
15-Mar-2018 |
08:22:49 |
596 |
16.83 |
XAMS |
748177 |
|
|
15-Mar-2018 |
08:19:44 |
555 |
16.835 |
XAMS |
743821 |
|
|
15-Mar-2018 |
08:17:29 |
559 |
16.83 |
XAMS |
740883 |
|
|
15-Mar-2018 |
08:16:07 |
609 |
16.835 |
XAMS |
738994 |
|
|
15-Mar-2018 |
08:11:36 |
154 |
16.83 |
XAMS |
732551 |
|
|
15-Mar-2018 |
08:11:36 |
168 |
16.83 |
XAMS |
732553 |
|
|
15-Mar-2018 |
08:11:15 |
342 |
16.83 |
XAMS |
732082 |
|
|
15-Mar-2018 |
08:11:12 |
201 |
16.835 |
XAMS |
731961 |
|
|
15-Mar-2018 |
08:11:12 |
40 |
16.835 |
XAMS |
731959 |
|
|
15-Mar-2018 |
08:11:12 |
400 |
16.835 |
XAMS |
731957 |
|
|
15-Mar-2018 |
08:09:05 |
575 |
16.83 |
XAMS |
728853 |
|
|
15-Mar-2018 |
08:08:42 |
98 |
16.835 |
XAMS |
728331 |
|
|
15-Mar-2018 |
08:08:42 |
553 |
16.835 |
XAMS |
728329 |
|
|
15-Mar-2018 |
08:08:02 |
836 |
16.835 |
XAMS |
727372 |
|
|
15-Mar-2018 |
08:07:38 |
943 |
16.84 |
XAMS |
726804 |
|
|
15-Mar-2018 |
08:07:38 |
88 |
16.84 |
XAMS |
726802 |
|
|
15-Mar-2018 |
08:04:40 |
597 |
16.81 |
XAMS |
718480 |
|
|
15-Mar-2018 |
08:00:59 |
548 |
16.81 |
XAMS |
713754 |
|
|
15-Mar-2018 |
07:58:46 |
154 |
16.815 |
XAMS |
709929 |
|
|
15-Mar-2018 |
07:58:46 |
400 |
16.815 |
XAMS |
709910 |
|
|
15-Mar-2018 |
07:58:46 |
675 |
16.815 |
XAMS |
709903 |
|
|
15-Mar-2018 |
07:55:26 |
394 |
16.815 |
XAMS |
704325 |
|
|
15-Mar-2018 |
07:55:26 |
170 |
16.815 |
XAMS |
704323 |
|
|
15-Mar-2018 |
07:55:16 |
652 |
16.82 |
XAMS |
703996 |
|
|
15-Mar-2018 |
07:52:56 |
188 |
16.81 |
XAMS |
700226 |
|
|
15-Mar-2018 |
07:52:56 |
400 |
16.81 |
XAMS |
700224 |
|
|
15-Mar-2018 |
07:52:56 |
640 |
16.81 |
XAMS |
700220 |
|
|
15-Mar-2018 |
07:50:30 |
57 |
16.8 |
XAMS |
696190 |
|
|
15-Mar-2018 |
07:50:30 |
545 |
16.8 |
XAMS |
696188 |
|
|
15-Mar-2018 |
07:48:32 |
641 |
16.81 |
XAMS |
692234 |
|
|
15-Mar-2018 |
07:48:32 |
36 |
16.81 |
XAMS |
692232 |
|
|
15-Mar-2018 |
07:45:18 |
562 |
16.805 |
XAMS |
686457 |
|
|
15-Mar-2018 |
07:44:09 |
662 |
16.81 |
XAMS |
684673 |
|
|
15-Mar-2018 |
07:42:24 |
591 |
16.825 |
XAMS |
681080 |
|
|
15-Mar-2018 |
07:41:25 |
624 |
16.825 |
XAMS |
679389 |
|
|
15-Mar-2018 |
07:40:39 |
573 |
16.83 |
XAMS |
678094 |
|
|
15-Mar-2018 |
07:38:01 |
632 |
16.83 |
XAMS |
673742 |
|
|
15-Mar-2018 |
07:36:23 |
643 |
16.83 |
XAMS |
670767 |
|
|
15-Mar-2018 |
07:35:06 |
7 |
16.845 |
XAMS |
668823 |
|
|
15-Mar-2018 |
07:35:06 |
400 |
16.845 |
XAMS |
668821 |
|
|
15-Mar-2018 |
07:35:06 |
264 |
16.845 |
XAMS |
668819 |
|
|
15-Mar-2018 |
07:33:26 |
227 |
16.845 |
XAMS |
666065 |
|
|
15-Mar-2018 |
07:33:26 |
406 |
16.845 |
XAMS |
666063 |
|
|
15-Mar-2018 |
07:32:12 |
595 |
16.835 |
XAMS |
664043 |
|
|
15-Mar-2018 |
07:30:06 |
564 |
16.835 |
XAMS |
660286 |
|
|
15-Mar-2018 |
07:28:04 |
532 |
16.835 |
XAMS |
657295 |
|
|
15-Mar-2018 |
07:28:04 |
148 |
16.835 |
XAMS |
657293 |
|
|
15-Mar-2018 |
07:27:37 |
322 |
16.835 |
XAMS |
656597 |
|
|
15-Mar-2018 |
07:27:37 |
72 |
16.835 |
XAMS |
656595 |
|
|
15-Mar-2018 |
07:27:37 |
156 |
16.835 |
XAMS |
656593 |
|
|
15-Mar-2018 |
07:27:08 |
581 |
16.835 |
XAMS |
655579 |
|
|
15-Mar-2018 |
07:25:28 |
611 |
16.84 |
XAMS |
652522 |
|
|
15-Mar-2018 |
07:25:28 |
6 |
16.84 |
XAMS |
652520 |
|
|
15-Mar-2018 |
07:25:16 |
350 |
16.845 |
XAMS |
652186 |
|
|
15-Mar-2018 |
07:25:16 |
332 |
16.845 |
XAMS |
652184 |
|
|
15-Mar-2018 |
07:25:16 |
700 |
16.845 |
XAMS |
652178 |
|
|
15-Mar-2018 |
07:25:16 |
68 |
16.845 |
XAMS |
652180 |
|
|
15-Mar-2018 |
07:25:16 |
1045 |
16.845 |
XAMS |
652175 |
|
|
15-Mar-2018 |
07:23:02 |
582 |
16.83 |
XAMS |
648215 |
|
|
15-Mar-2018 |
07:18:59 |
672 |
16.81 |
XAMS |
640838 |
|
|
15-Mar-2018 |
07:18:21 |
599 |
16.815 |
XAMS |
639734 |
|
|
15-Mar-2018 |
07:16:21 |
633 |
16.805 |
XAMS |
635899 |
|
|
15-Mar-2018 |
07:15:24 |
312 |
16.81 |
XAMS |
634087 |
|
|
15-Mar-2018 |
07:15:24 |
283 |
16.81 |
XAMS |
634085 |
|
|
15-Mar-2018 |
07:15:22 |
633 |
16.815 |
XAMS |
634037 |
|
|
15-Mar-2018 |
07:15:22 |
4 |
16.815 |
XAMS |
634035 |
|
|
15-Mar-2018 |
07:14:57 |
545 |
16.815 |
XAMS |
633247 |
|
|
15-Mar-2018 |
07:13:50 |
623 |
16.815 |
XAMS |
631581 |
|
|
15-Mar-2018 |
07:13:46 |
655 |
16.82 |
XAMS |
631460 |
|
|
15-Mar-2018 |
07:13:05 |
336 |
16.805 |
XAMS |
630365 |
|
|
15-Mar-2018 |
07:13:05 |
321 |
16.805 |
XAMS |
630363 |
|
|
15-Mar-2018 |
07:11:50 |
599 |
16.815 |
XAMS |
628481 |
|
|
15-Mar-2018 |
07:09:45 |
631 |
16.825 |
XAMS |
625238 |
|
|
15-Mar-2018 |
07:09:13 |
617 |
16.83 |
XAMS |
624404 |
|
|
15-Mar-2018 |
07:08:19 |
653 |
16.825 |
XAMS |
621382 |
|
|
15-Mar-2018 |
07:07:57 |
607 |
16.83 |
XAMS |
620706 |
|
|
15-Mar-2018 |
07:06:01 |
588 |
16.795 |
XAMS |
617475 |
|
|
15-Mar-2018 |
07:06:01 |
351 |
16.8 |
XAMS |
617426 |
|
|
15-Mar-2018 |
07:05:45 |
120 |
16.8 |
XAMS |
616963 |
|
|
15-Mar-2018 |
07:05:31 |
217 |
16.8 |
XAMS |
616554 |
This information is provided by RNS
Latest directors dealings
- 1 day ago Seplat Energy (DI)
- 1 day ago Diversified Energy Company
- 1 day ago Senior
- 1 day ago Manchester & London Investment Trust
- 1 day ago Primorus Investments