Transaction in Own Shares
20 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 206,151 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1481.6089 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,862,738 ordinary shares in treasury, and has 1,056,045,329 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 7,784,952 shares.
RELX NV announces that today it purchased through UBS Limited 183,549 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7535 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,496,535 ordinary shares in treasury, and has 940,670,752 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,933,435 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 March 2018 |
|
Number of ordinary shares purchased: |
206,151 |
|
Volume weighted average price paid per share (p): |
1481.6089 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
20-Mar-2018 |
15:28:02 |
781 |
1479.00 |
XLON |
1283690 |
|
|
20-Mar-2018 |
15:28:02 |
490 |
1479.00 |
XLON |
1283688 |
|
|
20-Mar-2018 |
15:27:29 |
293 |
1478.00 |
XLON |
1282069 |
|
|
20-Mar-2018 |
15:27:29 |
750 |
1478.00 |
XLON |
1282067 |
|
|
20-Mar-2018 |
15:27:29 |
937 |
1478.00 |
XLON |
1282065 |
|
|
20-Mar-2018 |
15:26:31 |
55 |
1478.50 |
XLON |
1279657 |
|
|
20-Mar-2018 |
15:26:31 |
434 |
1478.50 |
XLON |
1279655 |
|
|
20-Mar-2018 |
15:26:31 |
200 |
1478.50 |
XLON |
1279653 |
|
|
20-Mar-2018 |
15:26:06 |
925 |
1478.50 |
XLON |
1278487 |
|
|
20-Mar-2018 |
15:23:55 |
1,080 |
1477.50 |
XLON |
1272075 |
|
|
20-Mar-2018 |
15:23:50 |
465 |
1478.00 |
XLON |
1271871 |
|
|
20-Mar-2018 |
15:23:50 |
709 |
1478.00 |
XLON |
1271869 |
|
|
20-Mar-2018 |
15:22:31 |
667 |
1478.00 |
XLON |
1267370 |
|
|
20-Mar-2018 |
15:21:05 |
1,548 |
1477.50 |
XLON |
1262998 |
|
|
20-Mar-2018 |
15:18:14 |
633 |
1475.50 |
XLON |
1253975 |
|
|
20-Mar-2018 |
15:16:24 |
457 |
1476.00 |
XLON |
1248863 |
|
|
20-Mar-2018 |
15:16:24 |
202 |
1476.00 |
XLON |
1248861 |
|
|
20-Mar-2018 |
15:15:11 |
316 |
1476.00 |
XLON |
1245651 |
|
|
20-Mar-2018 |
15:15:11 |
337 |
1476.00 |
XLON |
1245649 |
|
|
20-Mar-2018 |
15:15:06 |
607 |
1476.50 |
XLON |
1245513 |
|
|
20-Mar-2018 |
15:14:19 |
629 |
1477.00 |
XLON |
1242973 |
|
|
20-Mar-2018 |
15:14:19 |
157 |
1477.00 |
XLON |
1242971 |
|
|
20-Mar-2018 |
15:13:11 |
633 |
1476.50 |
XLON |
1240098 |
|
|
20-Mar-2018 |
15:12:01 |
712 |
1476.00 |
XLON |
1236819 |
|
|
20-Mar-2018 |
15:12:01 |
676 |
1476.00 |
XLON |
1236817 |
|
|
20-Mar-2018 |
15:08:05 |
176 |
1475.50 |
XLON |
1227185 |
|
|
20-Mar-2018 |
15:08:05 |
554 |
1475.50 |
XLON |
1227183 |
|
|
20-Mar-2018 |
15:08:05 |
358 |
1475.50 |
XLON |
1227175 |
|
|
20-Mar-2018 |
15:08:05 |
416 |
1475.50 |
XLON |
1227173 |
|
|
20-Mar-2018 |
15:08:05 |
100 |
1475.50 |
XLON |
1227171 |
|
|
20-Mar-2018 |
15:07:36 |
331 |
1476.50 |
XLON |
1226266 |
|
|
20-Mar-2018 |
15:07:36 |
1,020 |
1476.50 |
XLON |
1226264 |
|
|
20-Mar-2018 |
15:05:51 |
139 |
1477.50 |
XLON |
1222566 |
|
|
20-Mar-2018 |
15:05:51 |
700 |
1477.50 |
XLON |
1222564 |
|
|
20-Mar-2018 |
15:05:51 |
741 |
1477.50 |
XLON |
1222556 |
|
|
20-Mar-2018 |
15:05:51 |
5 |
1477.50 |
XLON |
1222554 |
|
|
20-Mar-2018 |
15:05:03 |
1,301 |
1477.50 |
XLON |
1220684 |
|
|
20-Mar-2018 |
15:02:03 |
628 |
1476.50 |
XLON |
1213374 |
|
|
20-Mar-2018 |
15:02:03 |
699 |
1476.50 |
XLON |
1213372 |
|
|
20-Mar-2018 |
15:00:36 |
368 |
1475.50 |
XLON |
1210169 |
|
|
20-Mar-2018 |
15:00:36 |
563 |
1475.50 |
XLON |
1210167 |
|
|
20-Mar-2018 |
15:00:36 |
207 |
1475.50 |
XLON |
1210165 |
|
|
20-Mar-2018 |
14:55:46 |
744 |
1475.50 |
XLON |
1199178 |
|
|
20-Mar-2018 |
14:55:00 |
677 |
1476.00 |
XLON |
1197814 |
|
|
20-Mar-2018 |
14:54:16 |
710 |
1476.00 |
XLON |
1196380 |
|
|
20-Mar-2018 |
14:52:42 |
898 |
1476.00 |
XLON |
1193110 |
|
|
20-Mar-2018 |
14:52:42 |
915 |
1476.00 |
XLON |
1193104 |
|
|
20-Mar-2018 |
14:48:23 |
673 |
1476.50 |
XLON |
1184486 |
|
|
20-Mar-2018 |
14:48:16 |
17 |
1477.00 |
XLON |
1184119 |
|
|
20-Mar-2018 |
14:48:16 |
589 |
1477.00 |
XLON |
1184121 |
|
|
20-Mar-2018 |
14:47:27 |
605 |
1477.00 |
XLON |
1182318 |
|
|
20-Mar-2018 |
14:47:27 |
134 |
1477.00 |
XLON |
1182320 |
|
|
20-Mar-2018 |
14:46:52 |
691 |
1477.50 |
XLON |
1181223 |
|
|
20-Mar-2018 |
14:46:52 |
281 |
1477.50 |
XLON |
1181221 |
|
|
20-Mar-2018 |
14:45:32 |
379 |
1477.50 |
XLON |
1179002 |
|
|
20-Mar-2018 |
14:43:33 |
632 |
1477.50 |
XLON |
1175102 |
|
|
20-Mar-2018 |
14:43:08 |
705 |
1478.00 |
XLON |
1174188 |
|
|
20-Mar-2018 |
14:40:56 |
61 |
1479.00 |
XLON |
1170288 |
|
|
20-Mar-2018 |
14:40:56 |
673 |
1479.00 |
XLON |
1170286 |
|
|
20-Mar-2018 |
14:40:56 |
732 |
1479.50 |
XLON |
1170265 |
|
|
20-Mar-2018 |
14:40:56 |
647 |
1479.50 |
XLON |
1170263 |
|
|
20-Mar-2018 |
14:37:32 |
633 |
1480.00 |
XLON |
1163656 |
|
|
20-Mar-2018 |
14:37:32 |
726 |
1480.00 |
XLON |
1163658 |
|
|
20-Mar-2018 |
14:33:47 |
519 |
1480.50 |
XLON |
1156381 |
|
|
20-Mar-2018 |
14:33:47 |
105 |
1480.50 |
XLON |
1156379 |
|
|
20-Mar-2018 |
14:33:14 |
604 |
1481.00 |
XLON |
1155487 |
|
|
20-Mar-2018 |
14:32:41 |
1,078 |
1481.00 |
XLON |
1154657 |
|
|
20-Mar-2018 |
14:32:39 |
34 |
1481.50 |
XLON |
1154523 |
|
|
20-Mar-2018 |
14:32:39 |
1,124 |
1481.50 |
XLON |
1154521 |
|
|
20-Mar-2018 |
14:29:06 |
625 |
1481.50 |
XLON |
1147887 |
|
|
20-Mar-2018 |
14:29:06 |
116 |
1481.50 |
XLON |
1147885 |
|
|
20-Mar-2018 |
14:29:06 |
733 |
1481.50 |
XLON |
1147877 |
|
|
20-Mar-2018 |
14:29:06 |
894 |
1481.50 |
XLON |
1147875 |
|
|
20-Mar-2018 |
14:29:06 |
100 |
1481.50 |
XLON |
1147873 |
|
|
20-Mar-2018 |
14:27:48 |
750 |
1482.00 |
XLON |
1145101 |
|
|
20-Mar-2018 |
14:27:48 |
708 |
1482.00 |
XLON |
1145105 |
|
|
20-Mar-2018 |
14:27:48 |
258 |
1482.00 |
XLON |
1145103 |
|
|
20-Mar-2018 |
14:19:38 |
742 |
1479.50 |
XLON |
1127259 |
|
|
20-Mar-2018 |
14:18:59 |
492 |
1479.50 |
XLON |
1126106 |
|
|
20-Mar-2018 |
14:18:59 |
346 |
1479.50 |
XLON |
1126104 |
|
|
20-Mar-2018 |
14:18:55 |
282 |
1480.00 |
XLON |
1125863 |
|
|
20-Mar-2018 |
14:18:55 |
355 |
1480.00 |
XLON |
1125861 |
|
|
20-Mar-2018 |
14:16:55 |
158 |
1480.00 |
XLON |
1122205 |
|
|
20-Mar-2018 |
14:16:55 |
461 |
1480.00 |
XLON |
1122202 |
|
|
20-Mar-2018 |
14:16:55 |
441 |
1480.00 |
XLON |
1122199 |
|
|
20-Mar-2018 |
14:16:55 |
172 |
1480.00 |
XLON |
1122195 |
|
|
20-Mar-2018 |
14:14:16 |
647 |
1480.00 |
XLON |
1116507 |
|
|
20-Mar-2018 |
14:14:16 |
48 |
1480.00 |
XLON |
1116509 |
|
|
20-Mar-2018 |
14:13:38 |
632 |
1480.50 |
XLON |
1114897 |
|
|
20-Mar-2018 |
14:13:38 |
608 |
1480.50 |
XLON |
1114895 |
|
|
20-Mar-2018 |
14:13:38 |
679 |
1481.00 |
XLON |
1114891 |
|
|
20-Mar-2018 |
14:13:38 |
660 |
1481.00 |
XLON |
1114889 |
|
|
20-Mar-2018 |
14:13:38 |
1,011 |
1481.00 |
XLON |
1114887 |
|
|
20-Mar-2018 |
14:07:45 |
697 |
1481.00 |
XLON |
1104139 |
|
|
20-Mar-2018 |
14:07:45 |
599 |
1481.00 |
XLON |
1104137 |
|
|
20-Mar-2018 |
14:07:45 |
130 |
1481.00 |
XLON |
1104135 |
|
|
20-Mar-2018 |
14:04:41 |
124 |
1480.00 |
XLON |
1098207 |
|
|
20-Mar-2018 |
14:04:41 |
573 |
1480.00 |
XLON |
1098205 |
|
|
20-Mar-2018 |
14:02:36 |
700 |
1480.00 |
XLON |
1094749 |
|
|
20-Mar-2018 |
14:02:36 |
624 |
1480.00 |
XLON |
1094747 |
|
|
20-Mar-2018 |
13:58:52 |
644 |
1479.00 |
XLON |
1086677 |
|
|
20-Mar-2018 |
13:57:41 |
726 |
1479.00 |
XLON |
1084595 |
|
|
20-Mar-2018 |
13:57:40 |
694 |
1479.50 |
XLON |
1084588 |
|
|
20-Mar-2018 |
13:57:00 |
601 |
1479.50 |
XLON |
1083299 |
|
|
20-Mar-2018 |
13:57:00 |
173 |
1479.50 |
XLON |
1083297 |
|
|
20-Mar-2018 |
13:57:00 |
436 |
1479.50 |
XLON |
1083295 |
|
|
20-Mar-2018 |
13:55:21 |
649 |
1480.00 |
XLON |
1080533 |
|
|
20-Mar-2018 |
13:51:48 |
707 |
1480.00 |
XLON |
1073915 |
|
|
20-Mar-2018 |
13:51:35 |
592 |
1480.50 |
XLON |
1073541 |
|
|
20-Mar-2018 |
13:51:35 |
200 |
1480.50 |
XLON |
1073539 |
|
|
20-Mar-2018 |
13:51:35 |
109 |
1480.50 |
XLON |
1073537 |
|
|
20-Mar-2018 |
13:51:13 |
726 |
1481.00 |
XLON |
1072903 |
|
|
20-Mar-2018 |
13:48:26 |
298 |
1481.50 |
XLON |
1067716 |
|
|
20-Mar-2018 |
13:48:26 |
356 |
1481.50 |
XLON |
1067714 |
|
|
20-Mar-2018 |
13:48:26 |
246 |
1481.50 |
XLON |
1067712 |
|
|
20-Mar-2018 |
13:48:26 |
100 |
1481.50 |
XLON |
1067710 |
|
|
20-Mar-2018 |
13:48:26 |
100 |
1481.50 |
XLON |
1067708 |
|
|
20-Mar-2018 |
13:48:26 |
335 |
1481.50 |
XLON |
1067682 |
|
|
20-Mar-2018 |
13:47:55 |
19 |
1481.50 |
XLON |
1066683 |
|
|
20-Mar-2018 |
13:46:44 |
497 |
1482.00 |
XLON |
1064669 |
|
|
20-Mar-2018 |
13:46:44 |
232 |
1482.00 |
XLON |
1064667 |
|
|
20-Mar-2018 |
13:44:53 |
720 |
1482.50 |
XLON |
1061332 |
|
|
20-Mar-2018 |
13:43:24 |
839 |
1483.00 |
XLON |
1058870 |
|
|
20-Mar-2018 |
13:42:20 |
750 |
1482.50 |
XLON |
1056766 |
|
|
20-Mar-2018 |
13:42:20 |
385 |
1482.50 |
XLON |
1056768 |
|
|
20-Mar-2018 |
13:42:20 |
579 |
1483.00 |
XLON |
1056762 |
|
|
20-Mar-2018 |
13:42:20 |
1,656 |
1483.00 |
XLON |
1056760 |
|
|
20-Mar-2018 |
13:41:53 |
100 |
1483.00 |
XLON |
1056004 |
|
|
20-Mar-2018 |
13:41:53 |
121 |
1483.00 |
XLON |
1056002 |
|
|
20-Mar-2018 |
13:41:48 |
467 |
1483.50 |
XLON |
1055872 |
|
|
20-Mar-2018 |
13:41:48 |
296 |
1483.50 |
XLON |
1055870 |
|
|
20-Mar-2018 |
13:39:48 |
77 |
1483.50 |
XLON |
1052381 |
|
|
20-Mar-2018 |
13:39:48 |
340 |
1483.50 |
XLON |
1052379 |
|
|
20-Mar-2018 |
13:39:48 |
296 |
1483.50 |
XLON |
1052377 |
|
|
20-Mar-2018 |
13:38:39 |
639 |
1483.50 |
XLON |
1050058 |
|
|
20-Mar-2018 |
13:38:08 |
608 |
1483.50 |
XLON |
1049019 |
|
|
20-Mar-2018 |
13:38:08 |
90 |
1483.50 |
XLON |
1049021 |
|
|
20-Mar-2018 |
13:37:08 |
457 |
1483.00 |
XLON |
1047465 |
|
|
20-Mar-2018 |
13:26:40 |
473 |
1480.50 |
XLON |
1026949 |
|
|
20-Mar-2018 |
13:26:40 |
268 |
1480.50 |
XLON |
1026947 |
|
|
20-Mar-2018 |
13:24:56 |
695 |
1481.50 |
XLON |
1023603 |
|
|
20-Mar-2018 |
13:23:00 |
158 |
1481.50 |
XLON |
1020428 |
|
|
20-Mar-2018 |
13:23:00 |
562 |
1481.50 |
XLON |
1020426 |
|
|
20-Mar-2018 |
13:21:44 |
302 |
1481.50 |
XLON |
1018184 |
|
|
20-Mar-2018 |
13:21:44 |
440 |
1481.50 |
XLON |
1018182 |
|
|
20-Mar-2018 |
13:21:44 |
740 |
1481.50 |
XLON |
1018180 |
|
|
20-Mar-2018 |
13:17:17 |
639 |
1481.00 |
XLON |
1010385 |
|
|
20-Mar-2018 |
13:17:17 |
738 |
1481.50 |
XLON |
1010381 |
|
|
20-Mar-2018 |
13:15:49 |
620 |
1482.00 |
XLON |
1007557 |
|
|
20-Mar-2018 |
13:15:49 |
694 |
1482.00 |
XLON |
1007559 |
|
|
20-Mar-2018 |
13:12:29 |
122 |
1481.50 |
XLON |
1001283 |
|
|
20-Mar-2018 |
13:10:45 |
747 |
1481.50 |
XLON |
997992 |
|
|
20-Mar-2018 |
13:10:45 |
274 |
1481.50 |
XLON |
997990 |
|
|
20-Mar-2018 |
13:09:23 |
370 |
1481.50 |
XLON |
995773 |
|
|
20-Mar-2018 |
13:08:07 |
752 |
1482.00 |
XLON |
993678 |
|
|
20-Mar-2018 |
13:08:07 |
607 |
1482.00 |
XLON |
993676 |
|
|
20-Mar-2018 |
13:05:14 |
118 |
1481.50 |
XLON |
988770 |
|
|
20-Mar-2018 |
13:05:09 |
741 |
1482.00 |
XLON |
988597 |
|
|
20-Mar-2018 |
13:05:09 |
709 |
1482.00 |
XLON |
988592 |
|
|
20-Mar-2018 |
13:05:09 |
685 |
1482.00 |
XLON |
988590 |
|
|
20-Mar-2018 |
12:58:41 |
30 |
1480.50 |
XLON |
977650 |
|
|
20-Mar-2018 |
12:58:41 |
708 |
1480.50 |
XLON |
977652 |
|
|
20-Mar-2018 |
12:58:41 |
689 |
1480.50 |
XLON |
977644 |
|
|
20-Mar-2018 |
12:58:41 |
492 |
1480.50 |
XLON |
977637 |
|
|
20-Mar-2018 |
12:58:41 |
227 |
1480.50 |
XLON |
977635 |
|
|
20-Mar-2018 |
12:56:02 |
624 |
1480.00 |
XLON |
973427 |
|
|
20-Mar-2018 |
12:55:30 |
719 |
1480.50 |
XLON |
972210 |
|
|
20-Mar-2018 |
12:54:54 |
69 |
1481.00 |
XLON |
970885 |
|
|
20-Mar-2018 |
12:54:54 |
859 |
1481.00 |
XLON |
970883 |
|
|
20-Mar-2018 |
12:54:54 |
783 |
1481.50 |
XLON |
970867 |
|
|
20-Mar-2018 |
12:54:54 |
145 |
1481.50 |
XLON |
970865 |
|
|
20-Mar-2018 |
12:52:21 |
705 |
1481.00 |
XLON |
966996 |
|
|
20-Mar-2018 |
12:52:21 |
1,053 |
1481.00 |
XLON |
966994 |
|
|
20-Mar-2018 |
12:47:57 |
643 |
1480.50 |
XLON |
959837 |
|
|
20-Mar-2018 |
12:47:44 |
645 |
1481.00 |
XLON |
959558 |
|
|
20-Mar-2018 |
12:45:55 |
876 |
1480.50 |
XLON |
956397 |
|
|
20-Mar-2018 |
12:44:00 |
254 |
1480.00 |
XLON |
953411 |
|
|
20-Mar-2018 |
12:41:24 |
687 |
1480.00 |
XLON |
948935 |
|
|
20-Mar-2018 |
12:38:07 |
646 |
1478.50 |
XLON |
943615 |
|
|
20-Mar-2018 |
12:38:07 |
19 |
1478.50 |
XLON |
943613 |
|
|
20-Mar-2018 |
12:38:07 |
137 |
1478.50 |
XLON |
943611 |
|
|
20-Mar-2018 |
12:37:21 |
146 |
1478.50 |
XLON |
942200 |
|
|
20-Mar-2018 |
12:37:21 |
466 |
1478.50 |
XLON |
942197 |
|
|
20-Mar-2018 |
12:37:21 |
356 |
1478.50 |
XLON |
942189 |
|
|
20-Mar-2018 |
12:37:14 |
429 |
1478.50 |
XLON |
941949 |
|
|
20-Mar-2018 |
12:35:49 |
568 |
1478.50 |
XLON |
939330 |
|
|
20-Mar-2018 |
12:35:49 |
128 |
1478.50 |
XLON |
939328 |
|
|
20-Mar-2018 |
12:33:17 |
613 |
1477.00 |
XLON |
934403 |
|
|
20-Mar-2018 |
12:32:05 |
89 |
1477.00 |
XLON |
932097 |
|
|
20-Mar-2018 |
12:32:05 |
776 |
1477.00 |
XLON |
932095 |
|
|
20-Mar-2018 |
12:31:43 |
812 |
1477.50 |
XLON |
931273 |
|
|
20-Mar-2018 |
12:28:14 |
54 |
1476.50 |
XLON |
923798 |
|
|
20-Mar-2018 |
12:28:14 |
562 |
1476.50 |
XLON |
923796 |
|
|
20-Mar-2018 |
12:25:04 |
636 |
1477.00 |
XLON |
920352 |
|
|
20-Mar-2018 |
12:19:38 |
706 |
1477.00 |
XLON |
913590 |
|
|
20-Mar-2018 |
12:18:56 |
125 |
1477.50 |
XLON |
911847 |
|
|
20-Mar-2018 |
12:18:56 |
657 |
1477.50 |
XLON |
911841 |
|
|
20-Mar-2018 |
12:17:59 |
645 |
1478.00 |
XLON |
911017 |
|
|
20-Mar-2018 |
12:17:59 |
43 |
1478.00 |
XLON |
911015 |
|
|
20-Mar-2018 |
12:13:24 |
628 |
1478.50 |
XLON |
906844 |
|
|
20-Mar-2018 |
12:11:58 |
664 |
1478.50 |
XLON |
905597 |
|
|
20-Mar-2018 |
12:08:31 |
686 |
1478.50 |
XLON |
902653 |
|
|
20-Mar-2018 |
12:05:13 |
684 |
1478.50 |
XLON |
899616 |
|
|
20-Mar-2018 |
12:01:52 |
665 |
1480.50 |
XLON |
897023 |
|
|
20-Mar-2018 |
12:00:24 |
87 |
1481.50 |
XLON |
895750 |
|
|
20-Mar-2018 |
12:00:24 |
632 |
1481.50 |
XLON |
895694 |
|
|
20-Mar-2018 |
12:00:24 |
931 |
1481.50 |
XLON |
895683 |
|
|
20-Mar-2018 |
12:00:21 |
1,011 |
1482.00 |
XLON |
895379 |
|
|
20-Mar-2018 |
11:51:20 |
607 |
1481.50 |
XLON |
888825 |
|
|
20-Mar-2018 |
11:50:07 |
999 |
1481.50 |
XLON |
887856 |
|
|
20-Mar-2018 |
11:49:59 |
1,166 |
1482.00 |
XLON |
887761 |
|
|
20-Mar-2018 |
11:36:43 |
735 |
1480.00 |
XLON |
878299 |
|
|
20-Mar-2018 |
11:35:25 |
731 |
1480.00 |
XLON |
877137 |
|
|
20-Mar-2018 |
11:33:47 |
615 |
1480.50 |
XLON |
875849 |
|
|
20-Mar-2018 |
11:28:52 |
614 |
1481.00 |
XLON |
871507 |
|
|
20-Mar-2018 |
11:26:51 |
666 |
1482.00 |
XLON |
870074 |
|
|
20-Mar-2018 |
11:26:38 |
652 |
1482.50 |
XLON |
869792 |
|
|
20-Mar-2018 |
11:25:05 |
719 |
1482.50 |
XLON |
868539 |
|
|
20-Mar-2018 |
11:18:41 |
735 |
1483.50 |
XLON |
863926 |
|
|
20-Mar-2018 |
11:18:19 |
629 |
1484.00 |
XLON |
863684 |
|
|
20-Mar-2018 |
11:13:20 |
671 |
1483.50 |
XLON |
859905 |
|
|
20-Mar-2018 |
11:11:35 |
744 |
1483.50 |
XLON |
858968 |
|
|
20-Mar-2018 |
11:09:36 |
610 |
1483.50 |
XLON |
857767 |
|
|
20-Mar-2018 |
11:09:36 |
197 |
1483.50 |
XLON |
857765 |
|
|
20-Mar-2018 |
11:08:38 |
611 |
1484.00 |
XLON |
857257 |
|
|
20-Mar-2018 |
11:06:34 |
714 |
1484.00 |
XLON |
855930 |
|
|
20-Mar-2018 |
11:02:26 |
103 |
1482.50 |
XLON |
852937 |
|
|
20-Mar-2018 |
11:02:26 |
930 |
1482.50 |
XLON |
852939 |
|
|
20-Mar-2018 |
10:55:33 |
167 |
1481.50 |
XLON |
847620 |
|
|
20-Mar-2018 |
10:55:33 |
459 |
1481.50 |
XLON |
847618 |
|
|
20-Mar-2018 |
10:54:32 |
173 |
1482.00 |
XLON |
846859 |
|
|
20-Mar-2018 |
10:54:32 |
437 |
1482.00 |
XLON |
846857 |
|
|
20-Mar-2018 |
10:50:28 |
667 |
1482.50 |
XLON |
843950 |
|
|
20-Mar-2018 |
10:49:49 |
742 |
1483.00 |
XLON |
843563 |
|
|
20-Mar-2018 |
10:49:49 |
716 |
1483.50 |
XLON |
843561 |
|
|
20-Mar-2018 |
10:49:49 |
674 |
1483.50 |
XLON |
843559 |
|
|
20-Mar-2018 |
10:46:37 |
740 |
1483.50 |
XLON |
841130 |
|
|
20-Mar-2018 |
10:46:37 |
994 |
1483.50 |
XLON |
841128 |
|
|
20-Mar-2018 |
10:46:37 |
319 |
1483.50 |
XLON |
841126 |
|
|
20-Mar-2018 |
10:31:27 |
659 |
1481.00 |
XLON |
830005 |
|
|
20-Mar-2018 |
10:29:31 |
695 |
1480.50 |
XLON |
828719 |
|
|
20-Mar-2018 |
10:29:27 |
892 |
1481.00 |
XLON |
828696 |
|
|
20-Mar-2018 |
10:29:02 |
811 |
1481.50 |
XLON |
828433 |
|
|
20-Mar-2018 |
10:25:47 |
719 |
1481.50 |
XLON |
825898 |
|
|
20-Mar-2018 |
10:19:33 |
250 |
1481.50 |
XLON |
821425 |
|
|
20-Mar-2018 |
10:19:33 |
438 |
1481.50 |
XLON |
821423 |
|
|
20-Mar-2018 |
10:19:33 |
625 |
1481.50 |
XLON |
821421 |
|
|
20-Mar-2018 |
10:17:56 |
1,114 |
1481.50 |
XLON |
820266 |
|
|
20-Mar-2018 |
10:11:33 |
306 |
1481.50 |
XLON |
816582 |
|
|
20-Mar-2018 |
10:11:33 |
333 |
1481.50 |
XLON |
816580 |
|
|
20-Mar-2018 |
10:11:33 |
747 |
1481.50 |
XLON |
816572 |
|
|
20-Mar-2018 |
10:11:33 |
118 |
1481.50 |
XLON |
816574 |
|
|
20-Mar-2018 |
10:11:33 |
434 |
1481.50 |
XLON |
816576 |
|
|
20-Mar-2018 |
10:11:33 |
549 |
1481.50 |
XLON |
816578 |
|
|
20-Mar-2018 |
10:08:16 |
1,607 |
1482.00 |
XLON |
814150 |
|
|
20-Mar-2018 |
10:05:40 |
37 |
1480.50 |
XLON |
811886 |
|
|
20-Mar-2018 |
09:56:51 |
104 |
1480.50 |
XLON |
805193 |
|
|
20-Mar-2018 |
09:56:51 |
642 |
1480.50 |
XLON |
805191 |
|
|
20-Mar-2018 |
09:54:00 |
640 |
1480.50 |
XLON |
802859 |
|
|
20-Mar-2018 |
09:53:27 |
368 |
1480.50 |
XLON |
802437 |
|
|
20-Mar-2018 |
09:53:27 |
372 |
1480.50 |
XLON |
802435 |
|
|
20-Mar-2018 |
09:52:47 |
855 |
1481.00 |
XLON |
802000 |
|
|
20-Mar-2018 |
09:52:15 |
889 |
1481.50 |
XLON |
801480 |
|
|
20-Mar-2018 |
09:49:50 |
617 |
1481.50 |
XLON |
799530 |
|
|
20-Mar-2018 |
09:43:47 |
659 |
1481.50 |
XLON |
794669 |
|
|
20-Mar-2018 |
09:40:58 |
31 |
1481.50 |
XLON |
792805 |
|
|
20-Mar-2018 |
09:40:58 |
638 |
1481.50 |
XLON |
792803 |
|
|
20-Mar-2018 |
09:40:50 |
667 |
1482.00 |
XLON |
792731 |
|
|
20-Mar-2018 |
09:38:17 |
299 |
1482.00 |
XLON |
791279 |
|
|
20-Mar-2018 |
09:38:17 |
205 |
1482.00 |
XLON |
791277 |
|
|
20-Mar-2018 |
09:38:17 |
658 |
1482.00 |
XLON |
791275 |
|
|
20-Mar-2018 |
09:38:17 |
654 |
1482.00 |
XLON |
791273 |
|
|
20-Mar-2018 |
09:38:17 |
1,055 |
1482.00 |
XLON |
791271 |
|
|
20-Mar-2018 |
09:28:48 |
719 |
1482.00 |
XLON |
784348 |
|
|
20-Mar-2018 |
09:28:26 |
653 |
1483.00 |
XLON |
784153 |
|
|
20-Mar-2018 |
09:26:42 |
350 |
1483.50 |
XLON |
782745 |
|
|
20-Mar-2018 |
09:26:42 |
332 |
1483.50 |
XLON |
782747 |
|
|
20-Mar-2018 |
09:25:27 |
736 |
1484.00 |
XLON |
781775 |
|
|
20-Mar-2018 |
09:21:54 |
779 |
1484.50 |
XLON |
778863 |
|
|
20-Mar-2018 |
09:20:58 |
667 |
1485.00 |
XLON |
777679 |
|
|
20-Mar-2018 |
09:20:26 |
231 |
1485.00 |
XLON |
777116 |
|
|
20-Mar-2018 |
09:20:26 |
547 |
1485.00 |
XLON |
777114 |
|
|
20-Mar-2018 |
09:19:22 |
1,351 |
1485.00 |
XLON |
775784 |
|
|
20-Mar-2018 |
09:18:16 |
821 |
1485.50 |
XLON |
774414 |
|
|
20-Mar-2018 |
09:15:00 |
674 |
1485.00 |
XLON |
771843 |
|
|
20-Mar-2018 |
09:08:26 |
94 |
1484.50 |
XLON |
766794 |
|
|
20-Mar-2018 |
09:08:26 |
500 |
1484.50 |
XLON |
766791 |
|
|
20-Mar-2018 |
09:08:25 |
136 |
1484.50 |
XLON |
766779 |
|
|
20-Mar-2018 |
09:08:24 |
731 |
1485.00 |
XLON |
766770 |
|
|
20-Mar-2018 |
09:08:24 |
492 |
1485.00 |
XLON |
766766 |
|
|
20-Mar-2018 |
09:08:24 |
8 |
1485.00 |
XLON |
766764 |
|
|
20-Mar-2018 |
09:08:24 |
250 |
1485.00 |
XLON |
766756 |
|
|
20-Mar-2018 |
09:05:47 |
447 |
1485.00 |
XLON |
764126 |
|
|
20-Mar-2018 |
09:05:47 |
163 |
1485.00 |
XLON |
764124 |
|
|
20-Mar-2018 |
09:04:17 |
123 |
1485.00 |
XLON |
762990 |
|
|
20-Mar-2018 |
09:04:17 |
500 |
1485.00 |
XLON |
762988 |
|
|
20-Mar-2018 |
08:59:33 |
498 |
1484.00 |
XLON |
758970 |
|
|
20-Mar-2018 |
08:59:33 |
246 |
1484.00 |
XLON |
758968 |
|
|
20-Mar-2018 |
08:59:07 |
728 |
1484.00 |
XLON |
758329 |
|
|
20-Mar-2018 |
08:57:58 |
466 |
1484.50 |
XLON |
756832 |
|
|
20-Mar-2018 |
08:57:58 |
248 |
1484.50 |
XLON |
756834 |
|
|
20-Mar-2018 |
08:57:50 |
658 |
1485.00 |
XLON |
756646 |
|
|
20-Mar-2018 |
08:50:57 |
36 |
1483.50 |
XLON |
747808 |
|
|
20-Mar-2018 |
08:50:44 |
406 |
1483.50 |
XLON |
747429 |
|
|
20-Mar-2018 |
08:50:38 |
246 |
1483.50 |
XLON |
747268 |
|
|
20-Mar-2018 |
08:48:02 |
610 |
1483.50 |
XLON |
744244 |
|
|
20-Mar-2018 |
08:44:51 |
640 |
1483.50 |
XLON |
740327 |
|
|
20-Mar-2018 |
08:44:51 |
654 |
1483.50 |
XLON |
740317 |
|
|
20-Mar-2018 |
08:44:03 |
652 |
1483.50 |
XLON |
739481 |
|
|
20-Mar-2018 |
08:41:31 |
683 |
1483.50 |
XLON |
736211 |
|
|
20-Mar-2018 |
08:36:34 |
158 |
1483.00 |
XLON |
730633 |
|
|
20-Mar-2018 |
08:36:34 |
451 |
1483.00 |
XLON |
730631 |
|
|
20-Mar-2018 |
08:35:08 |
260 |
1483.00 |
XLON |
729328 |
|
|
20-Mar-2018 |
08:35:08 |
455 |
1483.00 |
XLON |
729330 |
|
|
20-Mar-2018 |
08:33:29 |
406 |
1482.50 |
XLON |
727424 |
|
|
20-Mar-2018 |
08:33:29 |
238 |
1482.50 |
XLON |
727412 |
|
|
20-Mar-2018 |
08:33:29 |
262 |
1482.50 |
XLON |
727410 |
|
|
20-Mar-2018 |
08:33:28 |
362 |
1482.50 |
XLON |
727403 |
|
|
20-Mar-2018 |
08:33:28 |
411 |
1482.50 |
XLON |
727383 |
|
|
20-Mar-2018 |
08:33:28 |
500 |
1482.50 |
XLON |
727378 |
|
|
20-Mar-2018 |
08:32:22 |
895 |
1483.00 |
XLON |
726209 |
|
|
20-Mar-2018 |
08:30:18 |
959 |
1483.00 |
XLON |
723802 |
|
|
20-Mar-2018 |
08:30:18 |
77 |
1483.00 |
XLON |
723800 |
|
|
20-Mar-2018 |
08:30:16 |
1,196 |
1483.50 |
XLON |
723666 |
|
|
20-Mar-2018 |
08:26:32 |
727 |
1481.00 |
XLON |
718359 |
|
|
20-Mar-2018 |
08:21:28 |
418 |
1480.50 |
XLON |
711414 |
|
|
20-Mar-2018 |
08:21:27 |
285 |
1480.50 |
XLON |
711392 |
|
|
20-Mar-2018 |
08:19:51 |
36 |
1481.00 |
XLON |
709593 |
|
|
20-Mar-2018 |
08:19:51 |
700 |
1481.00 |
XLON |
709575 |
|
|
20-Mar-2018 |
08:19:51 |
756 |
1481.00 |
XLON |
709555 |
|
|
20-Mar-2018 |
08:19:04 |
649 |
1481.50 |
XLON |
708580 |
|
|
20-Mar-2018 |
08:13:53 |
709 |
1480.50 |
XLON |
702379 |
|
|
20-Mar-2018 |
08:13:50 |
639 |
1481.00 |
XLON |
702266 |
|
|
20-Mar-2018 |
08:09:27 |
744 |
1482.00 |
XLON |
696553 |
|
|
20-Mar-2018 |
08:09:27 |
3 |
1482.00 |
XLON |
696551 |
|
|
20-Mar-2018 |
08:08:24 |
162 |
1482.00 |
XLON |
695335 |
|
|
20-Mar-2018 |
08:08:24 |
499 |
1482.00 |
XLON |
695333 |
|
|
20-Mar-2018 |
08:06:56 |
284 |
1482.50 |
XLON |
692858 |
|
|
20-Mar-2018 |
08:06:56 |
67 |
1482.50 |
XLON |
692854 |
|
|
20-Mar-2018 |
08:06:56 |
346 |
1482.50 |
XLON |
692856 |
|
|
20-Mar-2018 |
08:06:55 |
39 |
1482.50 |
XLON |
692811 |
|
|
20-Mar-2018 |
08:06:45 |
510 |
1482.50 |
XLON |
692599 |
|
|
20-Mar-2018 |
08:06:45 |
116 |
1482.50 |
XLON |
692597 |
|
|
20-Mar-2018 |
08:03:04 |
637 |
1483.50 |
XLON |
687286 |
|
|
20-Mar-2018 |
08:01:46 |
715 |
1483.50 |
XLON |
685418 |
|
|
20-Mar-2018 |
08:00:13 |
603 |
1484.50 |
XLON |
683689 |
|
|
20-Mar-2018 |
07:58:40 |
631 |
1484.00 |
XLON |
681036 |
|
|
20-Mar-2018 |
07:58:17 |
304 |
1484.50 |
XLON |
680421 |
|
|
20-Mar-2018 |
07:58:17 |
537 |
1484.50 |
XLON |
680419 |
|
|
20-Mar-2018 |
07:57:42 |
786 |
1485.00 |
XLON |
679757 |
|
|
20-Mar-2018 |
07:54:54 |
705 |
1485.50 |
XLON |
676166 |
|
|
20-Mar-2018 |
07:53:19 |
722 |
1485.50 |
XLON |
674426 |
|
|
20-Mar-2018 |
07:51:22 |
694 |
1484.50 |
XLON |
671706 |
|
|
20-Mar-2018 |
07:49:21 |
394 |
1484.50 |
XLON |
668414 |
|
|
20-Mar-2018 |
07:48:53 |
244 |
1484.50 |
XLON |
667640 |
|
|
20-Mar-2018 |
07:47:42 |
630 |
1485.00 |
XLON |
666244 |
|
|
20-Mar-2018 |
07:42:46 |
666 |
1486.00 |
XLON |
660212 |
|
|
20-Mar-2018 |
07:41:10 |
694 |
1486.50 |
XLON |
658045 |
|
|
20-Mar-2018 |
07:37:01 |
592 |
1487.00 |
XLON |
652868 |
|
|
20-Mar-2018 |
07:37:01 |
123 |
1487.00 |
XLON |
652866 |
|
|
20-Mar-2018 |
07:35:26 |
160 |
1487.50 |
XLON |
651019 |
|
|
20-Mar-2018 |
07:35:26 |
517 |
1487.50 |
XLON |
651017 |
|
|
20-Mar-2018 |
07:33:47 |
736 |
1488.00 |
XLON |
648828 |
|
|
20-Mar-2018 |
07:33:27 |
550 |
1488.50 |
XLON |
648470 |
|
|
20-Mar-2018 |
07:33:27 |
338 |
1488.50 |
XLON |
648472 |
|
|
20-Mar-2018 |
07:33:27 |
697 |
1488.50 |
XLON |
648467 |
|
|
20-Mar-2018 |
07:33:27 |
38 |
1488.50 |
XLON |
648448 |
|
|
20-Mar-2018 |
07:31:32 |
434 |
1489.00 |
XLON |
645543 |
|
|
20-Mar-2018 |
07:31:32 |
374 |
1489.00 |
XLON |
645541 |
|
|
20-Mar-2018 |
07:31:30 |
30 |
1489.00 |
XLON |
645525 |
|
|
20-Mar-2018 |
07:30:21 |
716 |
1489.50 |
XLON |
644061 |
|
|
20-Mar-2018 |
07:28:33 |
272 |
1489.50 |
XLON |
641545 |
|
|
20-Mar-2018 |
07:28:33 |
572 |
1489.50 |
XLON |
641543 |
|
|
20-Mar-2018 |
07:27:17 |
631 |
1489.50 |
XLON |
639903 |
|
|
20-Mar-2018 |
07:23:41 |
111 |
1488.50 |
XLON |
635380 |
|
|
20-Mar-2018 |
07:23:16 |
191 |
1489.00 |
XLON |
634884 |
|
|
20-Mar-2018 |
07:23:16 |
639 |
1489.00 |
XLON |
634886 |
|
|
20-Mar-2018 |
07:23:10 |
668 |
1489.00 |
XLON |
634793 |
|
|
20-Mar-2018 |
07:22:26 |
1,019 |
1489.00 |
XLON |
633914 |
|
|
20-Mar-2018 |
07:22:12 |
851 |
1489.50 |
XLON |
633623 |
|
|
20-Mar-2018 |
07:22:00 |
15 |
1489.50 |
XLON |
632980 |
|
|
20-Mar-2018 |
07:18:41 |
162 |
1490.00 |
XLON |
629316 |
|
|
20-Mar-2018 |
07:18:41 |
523 |
1490.00 |
XLON |
629314 |
|
|
20-Mar-2018 |
07:16:04 |
779 |
1488.50 |
XLON |
625802 |
|
|
20-Mar-2018 |
07:15:21 |
545 |
1488.50 |
XLON |
624978 |
|
|
20-Mar-2018 |
07:15:21 |
188 |
1488.50 |
XLON |
624961 |
|
|
20-Mar-2018 |
07:15:07 |
639 |
1489.00 |
XLON |
624631 |
|
|
20-Mar-2018 |
07:15:07 |
332 |
1489.00 |
XLON |
624629 |
|
|
20-Mar-2018 |
07:15:04 |
674 |
1489.50 |
XLON |
624553 |
|
|
20-Mar-2018 |
07:11:29 |
330 |
1487.50 |
XLON |
620495 |
|
|
20-Mar-2018 |
07:11:29 |
398 |
1487.50 |
XLON |
620493 |
|
|
20-Mar-2018 |
07:11:21 |
665 |
1488.00 |
XLON |
620324 |
|
|
20-Mar-2018 |
07:10:49 |
734 |
1488.00 |
XLON |
619658 |
|
|
20-Mar-2018 |
07:04:46 |
454 |
1484.50 |
XLON |
610481 |
|
|
20-Mar-2018 |
07:04:46 |
249 |
1484.50 |
XLON |
610479 |
|
|
20-Mar-2018 |
07:04:15 |
254 |
1485.00 |
XLON |
609706 |
|
|
20-Mar-2018 |
07:04:15 |
500 |
1485.00 |
XLON |
609704 |
|
|
20-Mar-2018 |
07:04:11 |
711 |
1485.50 |
XLON |
609612 |
|
|
20-Mar-2018 |
07:02:48 |
88 |
1485.50 |
XLON |
608004 |
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 March 2018 |
|
Number of ordinary shares purchased: |
183,549 |
|
Volume weighted average price paid per share (€): |
16.7535 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
20-Mar-2018 |
15:28:01 |
192 |
16.74 |
XAMS |
1283510 |
|
|
20-Mar-2018 |
15:28:01 |
746 |
16.74 |
XAMS |
1283504 |
|
|
20-Mar-2018 |
15:28:01 |
437 |
16.74 |
XAMS |
1283508 |
|
|
20-Mar-2018 |
15:28:01 |
400 |
16.74 |
XAMS |
1283506 |
|
|
20-Mar-2018 |
15:27:00 |
681 |
16.735 |
XAMS |
1280875 |
|
|
20-Mar-2018 |
15:27:00 |
178 |
16.735 |
XAMS |
1280873 |
|
|
20-Mar-2018 |
15:26:58 |
626 |
16.735 |
XAMS |
1280782 |
|
|
20-Mar-2018 |
15:25:53 |
572 |
16.735 |
XAMS |
1277970 |
|
|
20-Mar-2018 |
15:23:55 |
122 |
16.73 |
XAMS |
1272079 |
|
|
20-Mar-2018 |
15:23:55 |
458 |
16.73 |
XAMS |
1272077 |
|
|
20-Mar-2018 |
15:23:41 |
782 |
16.735 |
XAMS |
1270848 |
|
|
20-Mar-2018 |
15:23:33 |
163 |
16.74 |
XAMS |
1270577 |
|
|
20-Mar-2018 |
15:23:33 |
400 |
16.74 |
XAMS |
1270575 |
|
|
20-Mar-2018 |
15:21:11 |
519 |
16.73 |
XAMS |
1263345 |
|
|
20-Mar-2018 |
15:21:11 |
783 |
16.73 |
XAMS |
1263343 |
|
|
20-Mar-2018 |
15:20:45 |
1197 |
16.735 |
XAMS |
1262113 |
|
|
20-Mar-2018 |
15:18:04 |
586 |
16.725 |
XAMS |
1253559 |
|
|
20-Mar-2018 |
15:16:25 |
574 |
16.725 |
XAMS |
1249016 |
|
|
20-Mar-2018 |
15:16:24 |
126 |
16.73 |
XAMS |
1248867 |
|
|
20-Mar-2018 |
15:16:24 |
584 |
16.73 |
XAMS |
1248865 |
|
|
20-Mar-2018 |
15:14:27 |
688 |
16.73 |
XAMS |
1243347 |
|
|
20-Mar-2018 |
15:14:19 |
481 |
16.735 |
XAMS |
1242983 |
|
|
20-Mar-2018 |
15:14:19 |
400 |
16.735 |
XAMS |
1242980 |
|
|
20-Mar-2018 |
15:14:19 |
345 |
16.735 |
XAMS |
1242978 |
|
|
20-Mar-2018 |
15:12:01 |
563 |
16.725 |
XAMS |
1236823 |
|
|
20-Mar-2018 |
15:12:01 |
427 |
16.725 |
XAMS |
1236821 |
|
|
20-Mar-2018 |
15:12:01 |
76 |
16.725 |
XAMS |
1236825 |
|
|
20-Mar-2018 |
15:12:01 |
50 |
16.725 |
XAMS |
1236827 |
|
|
20-Mar-2018 |
15:11:05 |
50 |
16.725 |
XAMS |
1234435 |
|
|
20-Mar-2018 |
15:08:05 |
238 |
16.71 |
XAMS |
1227179 |
|
|
20-Mar-2018 |
15:08:05 |
300 |
16.71 |
XAMS |
1227177 |
|
|
20-Mar-2018 |
15:07:36 |
644 |
16.72 |
XAMS |
1226269 |
|
|
20-Mar-2018 |
15:05:43 |
10 |
16.735 |
XAMS |
1222276 |
|
|
20-Mar-2018 |
15:05:43 |
575 |
16.735 |
XAMS |
1222274 |
|
|
20-Mar-2018 |
15:05:42 |
1181 |
16.74 |
XAMS |
1222265 |
|
|
20-Mar-2018 |
15:05:38 |
581 |
16.745 |
XAMS |
1222016 |
|
|
20-Mar-2018 |
15:05:38 |
492 |
16.745 |
XAMS |
1222014 |
|
|
20-Mar-2018 |
15:05:38 |
400 |
16.745 |
XAMS |
1222012 |
|
|
20-Mar-2018 |
15:05:38 |
340 |
16.745 |
XAMS |
1222010 |
|
|
20-Mar-2018 |
15:04:46 |
351 |
16.745 |
XAMS |
1220122 |
|
|
20-Mar-2018 |
15:04:46 |
307 |
16.745 |
XAMS |
1220124 |
|
|
20-Mar-2018 |
15:00:36 |
544 |
16.715 |
XAMS |
1210163 |
|
|
20-Mar-2018 |
14:55:55 |
328 |
16.71 |
XAMS |
1199487 |
|
|
20-Mar-2018 |
14:55:55 |
230 |
16.71 |
XAMS |
1199485 |
|
|
20-Mar-2018 |
14:55:54 |
710 |
16.715 |
XAMS |
1199435 |
|
|
20-Mar-2018 |
14:55:46 |
1192 |
16.72 |
XAMS |
1199176 |
|
|
20-Mar-2018 |
14:55:15 |
576 |
16.725 |
XAMS |
1198306 |
|
|
20-Mar-2018 |
14:52:37 |
632 |
16.725 |
XAMS |
1192771 |
|
|
20-Mar-2018 |
14:51:00 |
396 |
16.71 |
XAMS |
1190100 |
|
|
20-Mar-2018 |
14:49:49 |
593 |
16.71 |
XAMS |
1187720 |
|
|
20-Mar-2018 |
14:48:39 |
539 |
16.725 |
XAMS |
1184993 |
|
|
20-Mar-2018 |
14:48:04 |
613 |
16.735 |
XAMS |
1183698 |
|
|
20-Mar-2018 |
14:47:51 |
293 |
16.735 |
XAMS |
1183321 |
|
|
20-Mar-2018 |
14:47:27 |
355 |
16.735 |
XAMS |
1182316 |
|
|
20-Mar-2018 |
14:46:52 |
508 |
16.74 |
XAMS |
1181227 |
|
|
20-Mar-2018 |
14:46:52 |
128 |
16.74 |
XAMS |
1181225 |
|
|
20-Mar-2018 |
14:44:32 |
594 |
16.74 |
XAMS |
1176992 |
|
|
20-Mar-2018 |
14:41:53 |
634 |
16.75 |
XAMS |
1172027 |
|
|
20-Mar-2018 |
14:40:56 |
37 |
16.76 |
XAMS |
1170284 |
|
|
20-Mar-2018 |
14:40:56 |
100 |
16.76 |
XAMS |
1170277 |
|
|
20-Mar-2018 |
14:40:56 |
103 |
16.76 |
XAMS |
1170273 |
|
|
20-Mar-2018 |
14:40:56 |
400 |
16.76 |
XAMS |
1170268 |
|
|
20-Mar-2018 |
14:40:56 |
547 |
16.765 |
XAMS |
1170261 |
|
|
20-Mar-2018 |
14:39:08 |
549 |
16.77 |
XAMS |
1166567 |
|
|
20-Mar-2018 |
14:38:11 |
586 |
16.77 |
XAMS |
1164917 |
|
|
20-Mar-2018 |
14:36:25 |
290 |
16.77 |
XAMS |
1161047 |
|
|
20-Mar-2018 |
14:36:25 |
400 |
16.77 |
XAMS |
1161045 |
|
|
20-Mar-2018 |
14:36:25 |
600 |
16.77 |
XAMS |
1161043 |
|
|
20-Mar-2018 |
14:33:18 |
221 |
16.775 |
XAMS |
1155592 |
|
|
20-Mar-2018 |
14:33:18 |
9 |
16.775 |
XAMS |
1155590 |
|
|
20-Mar-2018 |
14:32:40 |
311 |
16.775 |
XAMS |
1154623 |
|
|
20-Mar-2018 |
14:32:03 |
534 |
16.785 |
XAMS |
1153484 |
|
|
20-Mar-2018 |
14:30:37 |
552 |
16.78 |
XAMS |
1151352 |
|
|
20-Mar-2018 |
14:29:06 |
642 |
16.78 |
XAMS |
1147881 |
|
|
20-Mar-2018 |
14:29:06 |
5 |
16.78 |
XAMS |
1147879 |
|
|
20-Mar-2018 |
14:29:05 |
610 |
16.78 |
XAMS |
1147811 |
|
|
20-Mar-2018 |
14:28:24 |
500 |
16.785 |
XAMS |
1146315 |
|
|
20-Mar-2018 |
14:28:24 |
80 |
16.785 |
XAMS |
1146317 |
|
|
20-Mar-2018 |
14:28:24 |
928 |
16.785 |
XAMS |
1146313 |
|
|
20-Mar-2018 |
14:28:24 |
704 |
16.785 |
XAMS |
1146311 |
|
|
20-Mar-2018 |
14:28:21 |
1142 |
16.785 |
XAMS |
1146159 |
|
|
20-Mar-2018 |
14:26:38 |
159 |
16.785 |
XAMS |
1142918 |
|
|
20-Mar-2018 |
14:26:38 |
400 |
16.785 |
XAMS |
1142916 |
|
|
20-Mar-2018 |
14:25:04 |
400 |
16.78 |
XAMS |
1138289 |
|
|
20-Mar-2018 |
14:25:04 |
500 |
16.78 |
XAMS |
1138287 |
|
|
20-Mar-2018 |
14:23:41 |
250 |
16.775 |
XAMS |
1135448 |
|
|
20-Mar-2018 |
14:23:41 |
62 |
16.775 |
XAMS |
1135446 |
|
|
20-Mar-2018 |
14:23:41 |
246 |
16.775 |
XAMS |
1135444 |
|
|
20-Mar-2018 |
14:16:55 |
638 |
16.755 |
XAMS |
1122193 |
|
|
20-Mar-2018 |
14:14:08 |
580 |
16.76 |
XAMS |
1116022 |
|
|
20-Mar-2018 |
14:14:08 |
698 |
16.76 |
XAMS |
1116013 |
|
|
20-Mar-2018 |
14:13:38 |
101 |
16.765 |
XAMS |
1114901 |
|
|
20-Mar-2018 |
14:13:38 |
637 |
16.77 |
XAMS |
1114893 |
|
|
20-Mar-2018 |
14:13:19 |
648 |
16.775 |
XAMS |
1114245 |
|
|
20-Mar-2018 |
14:13:19 |
799 |
16.775 |
XAMS |
1114243 |
|
|
20-Mar-2018 |
14:08:09 |
615 |
16.765 |
XAMS |
1105001 |
|
|
20-Mar-2018 |
14:07:45 |
574 |
16.77 |
XAMS |
1104141 |
|
|
20-Mar-2018 |
14:04:41 |
577 |
16.75 |
XAMS |
1098209 |
|
|
20-Mar-2018 |
14:04:00 |
358 |
16.75 |
XAMS |
1097219 |
|
|
20-Mar-2018 |
14:03:52 |
196 |
16.75 |
XAMS |
1096960 |
|
|
20-Mar-2018 |
14:03:15 |
621 |
16.755 |
XAMS |
1096024 |
|
|
20-Mar-2018 |
14:02:09 |
9 |
16.76 |
XAMS |
1094021 |
|
|
20-Mar-2018 |
14:02:09 |
234 |
16.76 |
XAMS |
1094019 |
|
|
20-Mar-2018 |
14:02:09 |
400 |
16.76 |
XAMS |
1094017 |
|
|
20-Mar-2018 |
14:00:36 |
612 |
16.76 |
XAMS |
1091671 |
|
|
20-Mar-2018 |
13:58:40 |
337 |
16.745 |
XAMS |
1086364 |
|
|
20-Mar-2018 |
13:58:40 |
269 |
16.745 |
XAMS |
1086366 |
|
|
20-Mar-2018 |
13:58:19 |
646 |
16.75 |
XAMS |
1085729 |
|
|
20-Mar-2018 |
13:57:01 |
545 |
16.75 |
XAMS |
1083399 |
|
|
20-Mar-2018 |
13:57:01 |
316 |
16.75 |
XAMS |
1083397 |
|
|
20-Mar-2018 |
13:55:14 |
281 |
16.75 |
XAMS |
1080405 |
|
|
20-Mar-2018 |
13:54:42 |
88 |
16.755 |
XAMS |
1079513 |
|
|
20-Mar-2018 |
13:54:42 |
441 |
16.755 |
XAMS |
1079511 |
|
|
20-Mar-2018 |
13:51:59 |
526 |
16.745 |
XAMS |
1074389 |
|
|
20-Mar-2018 |
13:51:39 |
624 |
16.75 |
XAMS |
1073615 |
|
|
20-Mar-2018 |
13:51:17 |
878 |
16.755 |
XAMS |
1073037 |
|
|
20-Mar-2018 |
13:51:17 |
480 |
16.76 |
XAMS |
1073025 |
|
|
20-Mar-2018 |
13:51:17 |
608 |
16.76 |
XAMS |
1073029 |
|
|
20-Mar-2018 |
13:51:17 |
166 |
16.76 |
XAMS |
1073027 |
|
|
20-Mar-2018 |
13:47:09 |
636 |
16.765 |
XAMS |
1065408 |
|
|
20-Mar-2018 |
13:47:09 |
532 |
16.765 |
XAMS |
1065406 |
|
|
20-Mar-2018 |
13:44:49 |
739 |
16.765 |
XAMS |
1061155 |
|
|
20-Mar-2018 |
13:43:38 |
363 |
16.77 |
XAMS |
1059257 |
|
|
20-Mar-2018 |
13:43:38 |
400 |
16.77 |
XAMS |
1059255 |
|
|
20-Mar-2018 |
13:42:20 |
784 |
16.775 |
XAMS |
1056728 |
|
|
20-Mar-2018 |
13:40:30 |
873 |
16.78 |
XAMS |
1053707 |
|
|
20-Mar-2018 |
13:40:30 |
611 |
16.78 |
XAMS |
1053705 |
|
|
20-Mar-2018 |
13:36:50 |
568 |
16.775 |
XAMS |
1046992 |
|
|
20-Mar-2018 |
13:32:10 |
606 |
16.76 |
XAMS |
1038919 |
|
|
20-Mar-2018 |
13:32:10 |
599 |
16.76 |
XAMS |
1038905 |
|
|
20-Mar-2018 |
13:32:10 |
387 |
16.76 |
XAMS |
1038891 |
|
|
20-Mar-2018 |
13:32:10 |
234 |
16.76 |
XAMS |
1038889 |
|
|
20-Mar-2018 |
13:31:19 |
613 |
16.755 |
XAMS |
1037111 |
|
|
20-Mar-2018 |
13:29:00 |
606 |
16.75 |
XAMS |
1031663 |
|
|
20-Mar-2018 |
13:26:40 |
522 |
16.745 |
XAMS |
1026953 |
|
|
20-Mar-2018 |
13:25:53 |
528 |
16.75 |
XAMS |
1025203 |
|
|
20-Mar-2018 |
13:25:53 |
9 |
16.75 |
XAMS |
1025201 |
|
|
20-Mar-2018 |
13:25:53 |
391 |
16.75 |
XAMS |
1025199 |
|
|
20-Mar-2018 |
13:25:15 |
400 |
16.75 |
XAMS |
1024291 |
|
|
20-Mar-2018 |
13:25:05 |
778 |
16.755 |
XAMS |
1023876 |
|
|
20-Mar-2018 |
13:22:49 |
665 |
16.76 |
XAMS |
1020117 |
|
|
20-Mar-2018 |
13:17:21 |
550 |
16.745 |
XAMS |
1010452 |
|
|
20-Mar-2018 |
13:17:17 |
605 |
16.75 |
XAMS |
1010383 |
|
|
20-Mar-2018 |
13:16:24 |
538 |
16.75 |
XAMS |
1008592 |
|
|
20-Mar-2018 |
13:13:55 |
631 |
16.75 |
XAMS |
1004026 |
|
|
20-Mar-2018 |
13:13:04 |
216 |
16.755 |
XAMS |
1002245 |
|
|
20-Mar-2018 |
13:13:04 |
577 |
16.755 |
XAMS |
1002243 |
|
|
20-Mar-2018 |
13:12:29 |
432 |
16.755 |
XAMS |
1001285 |
|
|
20-Mar-2018 |
13:10:46 |
762 |
16.745 |
XAMS |
998095 |
|
|
20-Mar-2018 |
13:10:00 |
897 |
16.75 |
XAMS |
996718 |
|
|
20-Mar-2018 |
13:09:23 |
413 |
16.755 |
XAMS |
995777 |
|
|
20-Mar-2018 |
13:09:23 |
365 |
16.755 |
XAMS |
995775 |
|
|
20-Mar-2018 |
13:05:14 |
705 |
16.75 |
XAMS |
988768 |
|
|
20-Mar-2018 |
13:02:28 |
628 |
16.735 |
XAMS |
983886 |
|
|
20-Mar-2018 |
13:00:03 |
70 |
16.73 |
XAMS |
979744 |
|
|
20-Mar-2018 |
12:59:43 |
239 |
16.73 |
XAMS |
979237 |
|
|
20-Mar-2018 |
12:59:43 |
38 |
16.73 |
XAMS |
979235 |
|
|
20-Mar-2018 |
12:58:56 |
150 |
16.74 |
XAMS |
978114 |
|
|
20-Mar-2018 |
12:58:56 |
486 |
16.74 |
XAMS |
978116 |
|
|
20-Mar-2018 |
12:58:30 |
536 |
16.745 |
XAMS |
977404 |
|
|
20-Mar-2018 |
12:56:02 |
403 |
16.745 |
XAMS |
973433 |
|
|
20-Mar-2018 |
12:55:42 |
127 |
16.745 |
XAMS |
972850 |
|
|
20-Mar-2018 |
12:55:30 |
530 |
16.75 |
XAMS |
972240 |
|
|
20-Mar-2018 |
12:55:00 |
274 |
16.755 |
XAMS |
971137 |
|
|
20-Mar-2018 |
12:55:00 |
400 |
16.755 |
XAMS |
971135 |
|
|
20-Mar-2018 |
12:54:54 |
646 |
16.76 |
XAMS |
970871 |
|
|
20-Mar-2018 |
12:54:54 |
635 |
16.76 |
XAMS |
970869 |
|
|
20-Mar-2018 |
12:53:51 |
565 |
16.76 |
XAMS |
969513 |
|
|
20-Mar-2018 |
12:53:02 |
643 |
16.76 |
XAMS |
968228 |
|
|
20-Mar-2018 |
12:49:56 |
601 |
16.75 |
XAMS |
963236 |
|
|
20-Mar-2018 |
12:49:56 |
400 |
16.75 |
XAMS |
963238 |
|
|
20-Mar-2018 |
12:49:56 |
34 |
16.75 |
XAMS |
963240 |
|
|
20-Mar-2018 |
12:49:48 |
570 |
16.75 |
XAMS |
963022 |
|
|
20-Mar-2018 |
12:49:48 |
719 |
16.75 |
XAMS |
963020 |
|
|
20-Mar-2018 |
12:46:40 |
189 |
16.74 |
XAMS |
957750 |
|
|
20-Mar-2018 |
12:46:40 |
272 |
16.74 |
XAMS |
957747 |
|
|
20-Mar-2018 |
12:45:52 |
319 |
16.745 |
XAMS |
956302 |
|
|
20-Mar-2018 |
12:45:52 |
578 |
16.745 |
XAMS |
956300 |
|
|
20-Mar-2018 |
12:41:24 |
570 |
16.73 |
XAMS |
948937 |
|
|
20-Mar-2018 |
12:40:11 |
653 |
16.73 |
XAMS |
947204 |
|
|
20-Mar-2018 |
12:38:07 |
543 |
16.715 |
XAMS |
943588 |
|
|
20-Mar-2018 |
12:36:31 |
339 |
16.715 |
XAMS |
940721 |
|
|
20-Mar-2018 |
12:36:31 |
639 |
16.715 |
XAMS |
940723 |
|
|
20-Mar-2018 |
12:35:58 |
230 |
16.715 |
XAMS |
939719 |
|
|
20-Mar-2018 |
12:33:22 |
635 |
16.7 |
XAMS |
934593 |
|
|
20-Mar-2018 |
12:31:45 |
320 |
16.705 |
XAMS |
931386 |
|
|
20-Mar-2018 |
12:31:45 |
209 |
16.705 |
XAMS |
931384 |
|
|
20-Mar-2018 |
12:31:42 |
96 |
16.71 |
XAMS |
931182 |
|
|
20-Mar-2018 |
12:31:12 |
525 |
16.71 |
XAMS |
930034 |
|
|
20-Mar-2018 |
12:30:33 |
602 |
16.71 |
XAMS |
928595 |
|
|
20-Mar-2018 |
12:28:14 |
625 |
16.71 |
XAMS |
923794 |
|
|
20-Mar-2018 |
12:25:04 |
427 |
16.715 |
XAMS |
920379 |
|
|
20-Mar-2018 |
12:25:04 |
147 |
16.715 |
XAMS |
920377 |
|
|
20-Mar-2018 |
12:25:04 |
665 |
16.715 |
XAMS |
920348 |
|
|
20-Mar-2018 |
12:24:53 |
628 |
16.72 |
XAMS |
919916 |
|
|
20-Mar-2018 |
12:19:28 |
582 |
16.725 |
XAMS |
912556 |
|
|
20-Mar-2018 |
12:15:04 |
274 |
16.735 |
XAMS |
908255 |
|
|
20-Mar-2018 |
12:15:04 |
284 |
16.735 |
XAMS |
908253 |
|
|
20-Mar-2018 |
12:15:04 |
36 |
16.735 |
XAMS |
908251 |
|
|
20-Mar-2018 |
12:14:59 |
125 |
16.735 |
XAMS |
908147 |
|
|
20-Mar-2018 |
12:14:59 |
400 |
16.735 |
XAMS |
908145 |
|
|
20-Mar-2018 |
12:13:24 |
626 |
16.735 |
XAMS |
906846 |
|
|
20-Mar-2018 |
12:09:07 |
192 |
16.73 |
XAMS |
903110 |
|
|
20-Mar-2018 |
12:09:07 |
400 |
16.73 |
XAMS |
903108 |
|
|
20-Mar-2018 |
12:06:51 |
267 |
16.725 |
XAMS |
901021 |
|
|
20-Mar-2018 |
12:06:51 |
221 |
16.725 |
XAMS |
901019 |
|
|
20-Mar-2018 |
12:04:29 |
222 |
16.725 |
XAMS |
899172 |
|
|
20-Mar-2018 |
12:04:29 |
394 |
16.725 |
XAMS |
899174 |
|
|
20-Mar-2018 |
12:02:01 |
135 |
16.74 |
XAMS |
897149 |
|
|
20-Mar-2018 |
12:02:01 |
400 |
16.74 |
XAMS |
897147 |
|
|
20-Mar-2018 |
12:00:24 |
154 |
16.755 |
XAMS |
895641 |
|
|
20-Mar-2018 |
12:00:24 |
430 |
16.755 |
XAMS |
895639 |
|
|
20-Mar-2018 |
12:00:24 |
7 |
16.755 |
XAMS |
895623 |
|
|
20-Mar-2018 |
12:00:24 |
615 |
16.755 |
XAMS |
895621 |
|
|
20-Mar-2018 |
11:55:59 |
240 |
16.76 |
XAMS |
892301 |
|
|
20-Mar-2018 |
11:55:59 |
400 |
16.76 |
XAMS |
892299 |
|
|
20-Mar-2018 |
11:51:20 |
621 |
16.76 |
XAMS |
888823 |
|
|
20-Mar-2018 |
11:49:55 |
186 |
16.765 |
XAMS |
887631 |
|
|
20-Mar-2018 |
11:49:55 |
214 |
16.765 |
XAMS |
887633 |
|
|
20-Mar-2018 |
11:49:55 |
244 |
16.765 |
XAMS |
887635 |
|
|
20-Mar-2018 |
11:49:55 |
185 |
16.765 |
XAMS |
887637 |
|
|
20-Mar-2018 |
11:49:41 |
400 |
16.765 |
XAMS |
887487 |
|
|
20-Mar-2018 |
11:48:31 |
814 |
16.765 |
XAMS |
886554 |
|
|
20-Mar-2018 |
11:45:15 |
789 |
16.76 |
XAMS |
884226 |
|
|
20-Mar-2018 |
11:39:47 |
640 |
16.755 |
XAMS |
880379 |
|
|
20-Mar-2018 |
11:36:43 |
137 |
16.755 |
XAMS |
878297 |
|
|
20-Mar-2018 |
11:36:43 |
400 |
16.755 |
XAMS |
878295 |
|
|
20-Mar-2018 |
11:33:53 |
577 |
16.76 |
XAMS |
875908 |
|
|
20-Mar-2018 |
11:30:53 |
19 |
16.75 |
XAMS |
873128 |
|
|
20-Mar-2018 |
11:26:56 |
609 |
16.765 |
XAMS |
870186 |
|
|
20-Mar-2018 |
11:25:48 |
566 |
16.77 |
XAMS |
869036 |
|
|
20-Mar-2018 |
11:25:14 |
607 |
16.775 |
XAMS |
868630 |
|
|
20-Mar-2018 |
11:20:00 |
254 |
16.77 |
XAMS |
864827 |
|
|
20-Mar-2018 |
11:19:34 |
191 |
16.77 |
XAMS |
864565 |
|
|
20-Mar-2018 |
11:19:33 |
141 |
16.77 |
XAMS |
864550 |
|
|
20-Mar-2018 |
11:19:28 |
231 |
16.775 |
XAMS |
864444 |
|
|
20-Mar-2018 |
11:19:28 |
400 |
16.775 |
XAMS |
864442 |
|
|
20-Mar-2018 |
11:18:19 |
300 |
16.78 |
XAMS |
863690 |
|
|
20-Mar-2018 |
11:18:19 |
565 |
16.78 |
XAMS |
863688 |
|
|
20-Mar-2018 |
11:18:19 |
869 |
16.78 |
XAMS |
863686 |
|
|
20-Mar-2018 |
11:09:42 |
634 |
16.77 |
XAMS |
857858 |
|
|
20-Mar-2018 |
11:07:13 |
663 |
16.775 |
XAMS |
856310 |
|
|
20-Mar-2018 |
11:07:13 |
22 |
16.775 |
XAMS |
856308 |
|
|
20-Mar-2018 |
11:02:29 |
598 |
16.765 |
XAMS |
853081 |
|
|
20-Mar-2018 |
11:02:29 |
156 |
16.765 |
XAMS |
853079 |
|
|
20-Mar-2018 |
11:02:29 |
755 |
16.765 |
XAMS |
853070 |
|
|
20-Mar-2018 |
10:53:40 |
538 |
16.76 |
XAMS |
846139 |
|
|
20-Mar-2018 |
10:52:10 |
564 |
16.76 |
XAMS |
845061 |
|
|
20-Mar-2018 |
10:49:49 |
25 |
16.765 |
XAMS |
843567 |
|
|
20-Mar-2018 |
10:49:49 |
674 |
16.765 |
XAMS |
843565 |
|
|
20-Mar-2018 |
10:49:26 |
817 |
16.77 |
XAMS |
843298 |
|
|
20-Mar-2018 |
10:46:39 |
618 |
16.77 |
XAMS |
841434 |
|
|
20-Mar-2018 |
10:43:34 |
25 |
16.76 |
XAMS |
838700 |
|
|
20-Mar-2018 |
10:43:34 |
124 |
16.76 |
XAMS |
838697 |
|
|
20-Mar-2018 |
10:43:34 |
339 |
16.76 |
XAMS |
838695 |
|
|
20-Mar-2018 |
10:43:34 |
79 |
16.76 |
XAMS |
838693 |
|
|
20-Mar-2018 |
10:43:34 |
400 |
16.76 |
XAMS |
838691 |
|
|
20-Mar-2018 |
10:43:34 |
1214 |
16.76 |
XAMS |
838687 |
|
|
20-Mar-2018 |
10:35:02 |
612 |
16.74 |
XAMS |
832204 |
|
|
20-Mar-2018 |
10:29:54 |
365 |
16.73 |
XAMS |
828969 |
|
|
20-Mar-2018 |
10:29:31 |
587 |
16.735 |
XAMS |
828721 |
|
|
20-Mar-2018 |
10:25:00 |
587 |
16.74 |
XAMS |
825495 |
|
|
20-Mar-2018 |
10:23:27 |
462 |
16.73 |
XAMS |
824502 |
|
|
20-Mar-2018 |
10:23:27 |
164 |
16.73 |
XAMS |
824500 |
|
|
20-Mar-2018 |
10:19:46 |
616 |
16.735 |
XAMS |
821606 |
|
|
20-Mar-2018 |
10:13:48 |
627 |
16.735 |
XAMS |
817734 |
|
|
20-Mar-2018 |
10:11:33 |
598 |
16.735 |
XAMS |
816570 |
|
|
20-Mar-2018 |
10:10:36 |
1 |
16.74 |
XAMS |
815848 |
|
|
20-Mar-2018 |
10:10:36 |
606 |
16.74 |
XAMS |
815846 |
|
|
20-Mar-2018 |
10:06:07 |
92 |
16.73 |
XAMS |
812275 |
|
|
20-Mar-2018 |
10:06:07 |
336 |
16.73 |
XAMS |
812273 |
|
|
20-Mar-2018 |
10:06:07 |
110 |
16.73 |
XAMS |
812277 |
|
|
20-Mar-2018 |
10:03:37 |
589 |
16.73 |
XAMS |
810573 |
|
|
20-Mar-2018 |
10:02:55 |
664 |
16.735 |
XAMS |
810057 |
|
|
20-Mar-2018 |
09:57:07 |
567 |
16.73 |
XAMS |
805351 |
|
|
20-Mar-2018 |
09:56:46 |
600 |
16.735 |
XAMS |
805136 |
|
|
20-Mar-2018 |
09:52:47 |
645 |
16.735 |
XAMS |
802005 |
|
|
20-Mar-2018 |
09:51:28 |
571 |
16.745 |
XAMS |
800904 |
|
|
20-Mar-2018 |
09:49:54 |
83 |
16.75 |
XAMS |
799610 |
|
|
20-Mar-2018 |
09:49:54 |
534 |
16.75 |
XAMS |
799608 |
|
|
20-Mar-2018 |
09:49:31 |
540 |
16.75 |
XAMS |
799246 |
|
|
20-Mar-2018 |
09:43:47 |
57 |
16.75 |
XAMS |
794658 |
|
|
20-Mar-2018 |
09:43:30 |
481 |
16.75 |
XAMS |
794449 |
|
|
20-Mar-2018 |
09:42:35 |
635 |
16.75 |
XAMS |
793893 |
|
|
20-Mar-2018 |
09:40:51 |
397 |
16.75 |
XAMS |
792738 |
|
|
20-Mar-2018 |
09:40:51 |
146 |
16.75 |
XAMS |
792736 |
|
|
20-Mar-2018 |
09:38:05 |
623 |
16.75 |
XAMS |
791102 |
|
|
20-Mar-2018 |
09:37:00 |
595 |
16.755 |
XAMS |
790142 |
|
|
20-Mar-2018 |
09:29:58 |
638 |
16.745 |
XAMS |
785351 |
|
|
20-Mar-2018 |
09:28:26 |
528 |
16.76 |
XAMS |
784157 |
|
|
20-Mar-2018 |
09:28:26 |
27 |
16.76 |
XAMS |
784155 |
|
|
20-Mar-2018 |
09:26:42 |
585 |
16.77 |
XAMS |
782732 |
|
|
20-Mar-2018 |
09:25:03 |
327 |
16.77 |
XAMS |
781334 |
|
|
20-Mar-2018 |
09:25:03 |
196 |
16.77 |
XAMS |
781332 |
|
|
20-Mar-2018 |
09:23:11 |
558 |
16.77 |
XAMS |
779891 |
|
|
20-Mar-2018 |
09:21:54 |
613 |
16.775 |
XAMS |
778860 |
|
|
20-Mar-2018 |
09:21:06 |
644 |
16.78 |
XAMS |
777886 |
|
|
20-Mar-2018 |
09:18:20 |
665 |
16.785 |
XAMS |
774483 |
|
|
20-Mar-2018 |
09:15:00 |
446 |
16.77 |
XAMS |
771849 |
|
|
20-Mar-2018 |
09:15:00 |
183 |
16.77 |
XAMS |
771847 |
|
|
20-Mar-2018 |
09:15:00 |
423 |
16.77 |
XAMS |
771845 |
|
|
20-Mar-2018 |
09:11:01 |
153 |
16.77 |
XAMS |
768987 |
|
|
20-Mar-2018 |
09:09:44 |
545 |
16.77 |
XAMS |
767969 |
|
|
20-Mar-2018 |
09:05:47 |
553 |
16.77 |
XAMS |
764173 |
|
|
20-Mar-2018 |
09:05:44 |
82 |
16.77 |
XAMS |
764062 |
|
|
20-Mar-2018 |
09:04:29 |
59 |
16.77 |
XAMS |
763096 |
|
|
20-Mar-2018 |
09:04:23 |
162 |
16.77 |
XAMS |
763033 |
|
|
20-Mar-2018 |
09:04:23 |
400 |
16.77 |
XAMS |
763031 |
|
|
20-Mar-2018 |
09:02:46 |
579 |
16.765 |
XAMS |
761650 |
|
|
20-Mar-2018 |
08:59:07 |
603 |
16.75 |
XAMS |
758308 |
|
|
20-Mar-2018 |
08:57:51 |
607 |
16.75 |
XAMS |
756722 |
|
|
20-Mar-2018 |
08:57:50 |
160 |
16.755 |
XAMS |
756664 |
|
|
20-Mar-2018 |
08:57:50 |
424 |
16.755 |
XAMS |
756662 |
|
|
20-Mar-2018 |
08:55:34 |
670 |
16.76 |
XAMS |
754385 |
|
|
20-Mar-2018 |
08:54:17 |
137 |
16.755 |
XAMS |
752706 |
|
|
20-Mar-2018 |
08:54:17 |
307 |
16.755 |
XAMS |
752704 |
|
|
20-Mar-2018 |
08:54:17 |
167 |
16.755 |
XAMS |
752709 |
|
|
20-Mar-2018 |
08:50:38 |
233 |
16.74 |
XAMS |
747276 |
|
|
20-Mar-2018 |
08:50:38 |
370 |
16.74 |
XAMS |
747274 |
|
|
20-Mar-2018 |
08:50:38 |
589 |
16.74 |
XAMS |
747270 |
|
|
20-Mar-2018 |
08:48:02 |
630 |
16.745 |
XAMS |
744242 |
|
|
20-Mar-2018 |
08:44:51 |
270 |
16.74 |
XAMS |
740323 |
|
|
20-Mar-2018 |
08:44:51 |
238 |
16.74 |
XAMS |
740319 |
|
|
20-Mar-2018 |
08:44:51 |
48 |
16.74 |
XAMS |
740325 |
|
|
20-Mar-2018 |
08:44:51 |
47 |
16.74 |
XAMS |
740321 |
|
|
20-Mar-2018 |
08:41:43 |
604 |
16.74 |
XAMS |
736395 |
|
|
20-Mar-2018 |
08:41:43 |
720 |
16.74 |
XAMS |
736383 |
|
|
20-Mar-2018 |
08:41:07 |
92 |
16.745 |
XAMS |
735770 |
|
|
20-Mar-2018 |
08:41:07 |
545 |
16.745 |
XAMS |
735768 |
|
|
20-Mar-2018 |
08:37:26 |
653 |
16.73 |
XAMS |
731320 |
|
|
20-Mar-2018 |
08:36:27 |
692 |
16.735 |
XAMS |
730428 |
|
|
20-Mar-2018 |
08:36:27 |
125 |
16.735 |
XAMS |
730426 |
|
|
20-Mar-2018 |
08:36:01 |
469 |
16.74 |
XAMS |
730071 |
|
|
20-Mar-2018 |
08:36:01 |
400 |
16.74 |
XAMS |
730069 |
|
|
20-Mar-2018 |
08:33:33 |
258 |
16.73 |
XAMS |
727484 |
|
|
20-Mar-2018 |
08:33:33 |
633 |
16.73 |
XAMS |
727482 |
|
|
20-Mar-2018 |
08:33:33 |
598 |
16.73 |
XAMS |
727486 |
|
|
20-Mar-2018 |
08:30:16 |
751 |
16.725 |
XAMS |
723668 |
|
|
20-Mar-2018 |
08:30:00 |
638 |
16.73 |
XAMS |
722794 |
|
|
20-Mar-2018 |
08:26:32 |
487 |
16.725 |
XAMS |
718357 |
|
|
20-Mar-2018 |
08:26:32 |
80 |
16.725 |
XAMS |
718355 |
|
|
20-Mar-2018 |
08:21:28 |
555 |
16.725 |
XAMS |
711412 |
|
|
20-Mar-2018 |
08:21:18 |
592 |
16.73 |
XAMS |
711344 |
|
|
20-Mar-2018 |
08:19:58 |
598 |
16.73 |
XAMS |
709885 |
|
|
20-Mar-2018 |
08:19:30 |
539 |
16.735 |
XAMS |
709183 |
|
|
20-Mar-2018 |
08:19:30 |
160 |
16.735 |
XAMS |
709181 |
|
|
20-Mar-2018 |
08:19:04 |
603 |
16.74 |
XAMS |
708582 |
|
|
20-Mar-2018 |
08:14:29 |
587 |
16.71 |
XAMS |
703315 |
|
|
20-Mar-2018 |
08:13:51 |
513 |
16.72 |
XAMS |
702350 |
|
|
20-Mar-2018 |
08:13:51 |
128 |
16.72 |
XAMS |
702352 |
|
|
20-Mar-2018 |
08:13:50 |
575 |
16.725 |
XAMS |
702264 |
|
|
20-Mar-2018 |
08:12:14 |
500 |
16.72 |
XAMS |
700201 |
|
|
20-Mar-2018 |
08:12:14 |
731 |
16.72 |
XAMS |
700187 |
|
|
20-Mar-2018 |
08:10:59 |
562 |
16.725 |
XAMS |
698481 |
|
|
20-Mar-2018 |
08:10:43 |
637 |
16.725 |
XAMS |
697879 |
|
|
20-Mar-2018 |
08:09:49 |
418 |
16.74 |
XAMS |
696856 |
|
|
20-Mar-2018 |
08:09:49 |
227 |
16.74 |
XAMS |
696854 |
|
|
20-Mar-2018 |
08:09:20 |
618 |
16.745 |
XAMS |
696357 |
|
|
20-Mar-2018 |
08:08:24 |
752 |
16.745 |
XAMS |
695320 |
|
|
20-Mar-2018 |
08:08:09 |
131 |
16.75 |
XAMS |
695027 |
|
|
20-Mar-2018 |
08:08:09 |
704 |
16.75 |
XAMS |
695025 |
|
|
20-Mar-2018 |
08:06:56 |
707 |
16.755 |
XAMS |
692860 |
|
|
20-Mar-2018 |
08:02:52 |
159 |
16.76 |
XAMS |
686856 |
|
|
20-Mar-2018 |
08:02:52 |
400 |
16.76 |
XAMS |
686854 |
|
|
20-Mar-2018 |
08:01:46 |
647 |
16.76 |
XAMS |
685416 |
|
|
20-Mar-2018 |
08:01:46 |
215 |
16.76 |
XAMS |
685414 |
|
|
20-Mar-2018 |
08:01:46 |
15 |
16.76 |
XAMS |
685412 |
|
|
20-Mar-2018 |
08:01:46 |
400 |
16.76 |
XAMS |
685410 |
|
|
20-Mar-2018 |
08:00:13 |
529 |
16.775 |
XAMS |
683687 |
|
|
20-Mar-2018 |
07:58:40 |
742 |
16.77 |
XAMS |
681039 |
|
|
20-Mar-2018 |
07:58:20 |
726 |
16.775 |
XAMS |
680545 |
|
|
20-Mar-2018 |
07:55:03 |
598 |
16.78 |
XAMS |
676484 |
|
|
20-Mar-2018 |
07:55:03 |
628 |
16.78 |
XAMS |
676482 |
|
|
20-Mar-2018 |
07:51:22 |
595 |
16.775 |
XAMS |
671709 |
|
|
20-Mar-2018 |
07:48:51 |
595 |
16.77 |
XAMS |
667578 |
|
|
20-Mar-2018 |
07:47:58 |
156 |
16.77 |
XAMS |
666486 |
|
|
20-Mar-2018 |
07:47:58 |
376 |
16.77 |
XAMS |
666484 |
|
|
20-Mar-2018 |
07:47:38 |
396 |
16.775 |
XAMS |
666093 |
|
|
20-Mar-2018 |
07:47:38 |
223 |
16.775 |
XAMS |
666091 |
|
|
20-Mar-2018 |
07:42:45 |
449 |
16.785 |
XAMS |
660206 |
|
|
20-Mar-2018 |
07:42:45 |
105 |
16.785 |
XAMS |
660204 |
|
|
20-Mar-2018 |
07:41:10 |
543 |
16.79 |
XAMS |
658043 |
|
|
20-Mar-2018 |
07:39:26 |
553 |
16.79 |
XAMS |
655972 |
|
|
20-Mar-2018 |
07:38:26 |
181 |
16.795 |
XAMS |
654833 |
|
|
20-Mar-2018 |
07:38:26 |
400 |
16.795 |
XAMS |
654831 |
|
|
20-Mar-2018 |
07:33:42 |
391 |
16.8 |
XAMS |
648777 |
|
|
20-Mar-2018 |
07:33:42 |
169 |
16.8 |
XAMS |
648775 |
|
|
20-Mar-2018 |
07:33:25 |
108 |
16.805 |
XAMS |
648404 |
|
|
20-Mar-2018 |
07:33:25 |
500 |
16.805 |
XAMS |
648402 |
|
|
20-Mar-2018 |
07:33:25 |
785 |
16.805 |
XAMS |
648390 |
|
|
20-Mar-2018 |
07:33:16 |
712 |
16.81 |
XAMS |
648165 |
|
|
20-Mar-2018 |
07:31:36 |
545 |
16.815 |
XAMS |
645639 |
|
|
20-Mar-2018 |
07:30:21 |
531 |
16.815 |
XAMS |
644001 |
|
|
20-Mar-2018 |
07:29:42 |
587 |
16.815 |
XAMS |
642945 |
|
|
20-Mar-2018 |
07:27:04 |
535 |
16.815 |
XAMS |
639679 |
|
|
20-Mar-2018 |
07:22:26 |
534 |
16.8 |
XAMS |
633916 |
|
|
20-Mar-2018 |
07:22:15 |
639 |
16.805 |
XAMS |
633702 |
|
|
20-Mar-2018 |
07:22:12 |
621 |
16.81 |
XAMS |
633615 |
|
|
20-Mar-2018 |
07:21:30 |
691 |
16.815 |
XAMS |
632421 |
|
|
20-Mar-2018 |
07:20:21 |
605 |
16.81 |
XAMS |
631090 |
|
|
20-Mar-2018 |
07:16:03 |
596 |
16.8 |
XAMS |
625690 |
|
|
20-Mar-2018 |
07:15:21 |
418 |
16.795 |
XAMS |
624954 |
|
|
20-Mar-2018 |
07:15:21 |
222 |
16.795 |
XAMS |
624956 |
|
|
20-Mar-2018 |
07:15:07 |
582 |
16.8 |
XAMS |
624620 |
|
|
20-Mar-2018 |
07:15:04 |
565 |
16.805 |
XAMS |
624555 |
|
|
20-Mar-2018 |
07:11:27 |
257 |
16.79 |
XAMS |
620436 |
|
|
20-Mar-2018 |
07:11:27 |
301 |
16.79 |
XAMS |
620434 |
|
|
20-Mar-2018 |
07:10:42 |
510 |
16.795 |
XAMS |
619544 |
|
|
20-Mar-2018 |
07:10:14 |
56 |
16.795 |
XAMS |
618995 |
|
|
20-Mar-2018 |
07:08:29 |
389 |
16.785 |
XAMS |
615211 |
|
|
20-Mar-2018 |
07:04:06 |
583 |
16.765 |
XAMS |
609495 |
|
|
20-Mar-2018 |
07:03:22 |
143 |
16.77 |
XAMS |
608764 |
|
|
20-Mar-2018 |
07:03:20 |
311 |
16.77 |
XAMS |
608689 |
|
|
20-Mar-2018 |
07:03:20 |
187 |
16.77 |
XAMS |
608686 |
This information is provided by RNS
Latest directors dealings
- 17 hours ago IntegraFin Holding
- 17 hours ago Spirent Communications
- 17 hours ago CRH (CDI)
- 18 hours ago Bezant Resources
- 19 hours ago EJF Investments Ltd NPV