Transaction in Own Shares
22 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 207,526 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1451.9999 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,275,899 ordinary shares in treasury, and has 1,055,632,361 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 8,198,113 shares.
RELX NV announces that today it purchased through UBS Limited 184,772 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.5250 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,864,396 ordinary shares in treasury, and has 940,304,652 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 7,301,296 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: |
22 March 2018 |
|
Number of ordinary shares purchased: |
207,526 |
|
Volume weighted average price paid per share (p): |
1451.9999 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
22-Mar-2018 |
15:27:59 |
769 |
1452.00 |
XLON |
1324759 |
|
|
22-Mar-2018 |
15:27:39 |
600 |
1452.00 |
XLON |
1323470 |
|
|
22-Mar-2018 |
15:27:39 |
173 |
1452.00 |
XLON |
1323472 |
|
|
22-Mar-2018 |
15:27:39 |
823 |
1452.00 |
XLON |
1323468 |
|
|
22-Mar-2018 |
15:26:48 |
743 |
1453.00 |
XLON |
1320494 |
|
|
22-Mar-2018 |
15:26:46 |
620 |
1453.50 |
XLON |
1320252 |
|
|
22-Mar-2018 |
15:25:05 |
749 |
1453.00 |
XLON |
1315354 |
|
|
22-Mar-2018 |
15:25:05 |
499 |
1453.00 |
XLON |
1315352 |
|
|
22-Mar-2018 |
15:25:04 |
748 |
1453.50 |
XLON |
1315268 |
|
|
22-Mar-2018 |
15:24:49 |
200 |
1453.00 |
XLON |
1314530 |
|
|
22-Mar-2018 |
15:24:33 |
653 |
1453.50 |
XLON |
1313353 |
|
|
22-Mar-2018 |
15:24:28 |
31 |
1453.00 |
XLON |
1312853 |
|
|
22-Mar-2018 |
15:22:38 |
407 |
1453.00 |
XLON |
1306817 |
|
|
22-Mar-2018 |
15:22:38 |
851 |
1453.00 |
XLON |
1306815 |
|
|
22-Mar-2018 |
15:22:34 |
638 |
1453.50 |
XLON |
1306535 |
|
|
22-Mar-2018 |
15:19:57 |
649 |
1452.00 |
XLON |
1297187 |
|
|
22-Mar-2018 |
15:19:06 |
318 |
1452.00 |
XLON |
1294350 |
|
|
22-Mar-2018 |
15:19:06 |
281 |
1452.00 |
XLON |
1294348 |
|
|
22-Mar-2018 |
15:19:06 |
29 |
1452.00 |
XLON |
1294346 |
|
|
22-Mar-2018 |
15:18:29 |
913 |
1452.50 |
XLON |
1292126 |
|
|
22-Mar-2018 |
15:17:05 |
742 |
1452.00 |
XLON |
1286761 |
|
|
22-Mar-2018 |
15:15:03 |
718 |
1450.50 |
XLON |
1278662 |
|
|
22-Mar-2018 |
15:15:03 |
646 |
1450.50 |
XLON |
1278648 |
|
|
22-Mar-2018 |
15:13:31 |
650 |
1451.00 |
XLON |
1273845 |
|
|
22-Mar-2018 |
15:13:31 |
363 |
1451.00 |
XLON |
1273847 |
|
|
22-Mar-2018 |
15:13:31 |
347 |
1451.00 |
XLON |
1273834 |
|
|
22-Mar-2018 |
15:13:31 |
986 |
1451.00 |
XLON |
1273832 |
|
|
22-Mar-2018 |
15:13:31 |
331 |
1451.00 |
XLON |
1273836 |
|
|
22-Mar-2018 |
15:10:46 |
1,111 |
1451.50 |
XLON |
1266692 |
|
|
22-Mar-2018 |
15:08:51 |
1,248 |
1451.00 |
XLON |
1261232 |
|
|
22-Mar-2018 |
15:05:41 |
882 |
1449.50 |
XLON |
1253451 |
|
|
22-Mar-2018 |
15:05:08 |
1,285 |
1450.00 |
XLON |
1251744 |
|
|
22-Mar-2018 |
15:01:03 |
732 |
1449.50 |
XLON |
1239466 |
|
|
22-Mar-2018 |
15:00:50 |
619 |
1450.00 |
XLON |
1238330 |
|
|
22-Mar-2018 |
15:00:50 |
108 |
1450.00 |
XLON |
1238328 |
|
|
22-Mar-2018 |
14:59:53 |
1,234 |
1450.50 |
XLON |
1235329 |
|
|
22-Mar-2018 |
14:59:39 |
857 |
1451.00 |
XLON |
1234504 |
|
|
22-Mar-2018 |
14:59:39 |
103 |
1451.00 |
XLON |
1234502 |
|
|
22-Mar-2018 |
14:59:39 |
240 |
1451.00 |
XLON |
1234508 |
|
|
22-Mar-2018 |
14:59:39 |
411 |
1451.00 |
XLON |
1234506 |
|
|
22-Mar-2018 |
14:54:03 |
635 |
1450.50 |
XLON |
1223017 |
|
|
22-Mar-2018 |
14:52:39 |
442 |
1450.50 |
XLON |
1220270 |
|
|
22-Mar-2018 |
14:52:39 |
206 |
1450.50 |
XLON |
1220268 |
|
|
22-Mar-2018 |
14:51:36 |
652 |
1451.00 |
XLON |
1218159 |
|
|
22-Mar-2018 |
14:51:30 |
866 |
1451.50 |
XLON |
1217924 |
|
|
22-Mar-2018 |
14:50:50 |
708 |
1452.00 |
XLON |
1216150 |
|
|
22-Mar-2018 |
14:50:50 |
944 |
1452.00 |
XLON |
1216148 |
|
|
22-Mar-2018 |
14:45:40 |
619 |
1452.00 |
XLON |
1204302 |
|
|
22-Mar-2018 |
14:45:03 |
175 |
1452.50 |
XLON |
1202529 |
|
|
22-Mar-2018 |
14:45:03 |
636 |
1452.50 |
XLON |
1202531 |
|
|
22-Mar-2018 |
14:44:59 |
320 |
1452.50 |
XLON |
1202231 |
|
|
22-Mar-2018 |
14:44:50 |
300 |
1452.50 |
XLON |
1201908 |
|
|
22-Mar-2018 |
14:43:43 |
667 |
1452.50 |
XLON |
1198946 |
|
|
22-Mar-2018 |
14:43:43 |
250 |
1452.50 |
XLON |
1198944 |
|
|
22-Mar-2018 |
14:43:43 |
27 |
1452.50 |
XLON |
1198942 |
|
|
22-Mar-2018 |
14:41:58 |
770 |
1452.50 |
XLON |
1194237 |
|
|
22-Mar-2018 |
14:40:28 |
179 |
1453.00 |
XLON |
1190368 |
|
|
22-Mar-2018 |
14:40:28 |
536 |
1453.00 |
XLON |
1190366 |
|
|
22-Mar-2018 |
14:40:28 |
661 |
1453.00 |
XLON |
1190364 |
|
|
22-Mar-2018 |
14:36:22 |
491 |
1453.00 |
XLON |
1180840 |
|
|
22-Mar-2018 |
14:36:22 |
265 |
1453.00 |
XLON |
1180838 |
|
|
22-Mar-2018 |
14:36:19 |
676 |
1453.50 |
XLON |
1180793 |
|
|
22-Mar-2018 |
14:34:18 |
355 |
1454.00 |
XLON |
1175589 |
|
|
22-Mar-2018 |
14:34:18 |
258 |
1454.00 |
XLON |
1175587 |
|
|
22-Mar-2018 |
14:32:37 |
38 |
1453.50 |
XLON |
1171778 |
|
|
22-Mar-2018 |
14:32:37 |
742 |
1453.50 |
XLON |
1171776 |
|
|
22-Mar-2018 |
14:32:37 |
1,183 |
1453.50 |
XLON |
1171685 |
|
|
22-Mar-2018 |
14:32:00 |
1,974 |
1454.00 |
XLON |
1170348 |
|
|
22-Mar-2018 |
14:28:03 |
711 |
1452.00 |
XLON |
1161727 |
|
|
22-Mar-2018 |
14:28:03 |
336 |
1452.00 |
XLON |
1161725 |
|
|
22-Mar-2018 |
14:28:03 |
314 |
1452.00 |
XLON |
1161723 |
|
|
22-Mar-2018 |
14:28:03 |
399 |
1452.00 |
XLON |
1161721 |
|
|
22-Mar-2018 |
14:27:29 |
113 |
1452.00 |
XLON |
1160668 |
|
|
22-Mar-2018 |
14:27:29 |
277 |
1452.00 |
XLON |
1160670 |
|
|
22-Mar-2018 |
14:25:55 |
500 |
1452.00 |
XLON |
1157664 |
|
|
22-Mar-2018 |
14:22:06 |
1,221 |
1452.00 |
XLON |
1148091 |
|
|
22-Mar-2018 |
14:21:44 |
418 |
1452.50 |
XLON |
1147266 |
|
|
22-Mar-2018 |
14:21:44 |
301 |
1452.50 |
XLON |
1147264 |
|
|
22-Mar-2018 |
14:21:44 |
316 |
1452.50 |
XLON |
1147261 |
|
|
22-Mar-2018 |
14:21:44 |
343 |
1452.50 |
XLON |
1147259 |
|
|
22-Mar-2018 |
14:21:44 |
72 |
1452.50 |
XLON |
1147256 |
|
|
22-Mar-2018 |
14:21:44 |
124 |
1452.50 |
XLON |
1147254 |
|
|
22-Mar-2018 |
14:21:44 |
616 |
1452.50 |
XLON |
1147251 |
|
|
22-Mar-2018 |
14:21:44 |
712 |
1452.50 |
XLON |
1147249 |
|
|
22-Mar-2018 |
14:14:00 |
694 |
1452.00 |
XLON |
1132522 |
|
|
22-Mar-2018 |
14:14:00 |
430 |
1452.00 |
XLON |
1132520 |
|
|
22-Mar-2018 |
14:13:55 |
53 |
1452.00 |
XLON |
1132416 |
|
|
22-Mar-2018 |
14:13:55 |
255 |
1452.00 |
XLON |
1132414 |
|
|
22-Mar-2018 |
14:13:55 |
958 |
1452.00 |
XLON |
1132412 |
|
|
22-Mar-2018 |
14:13:49 |
124 |
1452.00 |
XLON |
1132314 |
|
|
22-Mar-2018 |
14:11:26 |
491 |
1451.50 |
XLON |
1127807 |
|
|
22-Mar-2018 |
14:11:26 |
724 |
1451.50 |
XLON |
1127805 |
|
|
22-Mar-2018 |
14:11:01 |
181 |
1451.50 |
XLON |
1126733 |
|
|
22-Mar-2018 |
14:07:50 |
520 |
1451.00 |
XLON |
1120229 |
|
|
22-Mar-2018 |
14:07:50 |
293 |
1451.00 |
XLON |
1120227 |
|
|
22-Mar-2018 |
14:06:28 |
769 |
1451.00 |
XLON |
1117698 |
|
|
22-Mar-2018 |
14:05:51 |
858 |
1451.00 |
XLON |
1116533 |
|
|
22-Mar-2018 |
14:04:05 |
269 |
1451.50 |
XLON |
1113503 |
|
|
22-Mar-2018 |
14:04:05 |
555 |
1451.50 |
XLON |
1113499 |
|
|
22-Mar-2018 |
14:00:48 |
670 |
1450.50 |
XLON |
1107165 |
|
|
22-Mar-2018 |
13:59:39 |
720 |
1450.00 |
XLON |
1102621 |
|
|
22-Mar-2018 |
13:57:49 |
42 |
1449.50 |
XLON |
1098923 |
|
|
22-Mar-2018 |
13:57:49 |
569 |
1449.50 |
XLON |
1098901 |
|
|
22-Mar-2018 |
13:57:46 |
938 |
1450.00 |
XLON |
1098694 |
|
|
22-Mar-2018 |
13:57:39 |
323 |
1450.50 |
XLON |
1098380 |
|
|
22-Mar-2018 |
13:57:39 |
1,056 |
1450.50 |
XLON |
1098378 |
|
|
22-Mar-2018 |
13:56:47 |
488 |
1451.00 |
XLON |
1096017 |
|
|
22-Mar-2018 |
13:56:47 |
479 |
1451.00 |
XLON |
1096015 |
|
|
22-Mar-2018 |
13:56:47 |
1,027 |
1451.00 |
XLON |
1096019 |
|
|
22-Mar-2018 |
13:53:33 |
747 |
1450.50 |
XLON |
1089235 |
|
|
22-Mar-2018 |
13:51:45 |
1,044 |
1450.50 |
XLON |
1084781 |
|
|
22-Mar-2018 |
13:46:59 |
708 |
1448.00 |
XLON |
1072918 |
|
|
22-Mar-2018 |
13:46:59 |
81 |
1448.00 |
XLON |
1072916 |
|
|
22-Mar-2018 |
13:46:59 |
343 |
1448.00 |
XLON |
1072914 |
|
|
22-Mar-2018 |
13:46:59 |
281 |
1448.00 |
XLON |
1072912 |
|
|
22-Mar-2018 |
13:45:36 |
691 |
1448.50 |
XLON |
1069788 |
|
|
22-Mar-2018 |
13:42:44 |
722 |
1449.00 |
XLON |
1061754 |
|
|
22-Mar-2018 |
13:42:24 |
606 |
1449.50 |
XLON |
1061070 |
|
|
22-Mar-2018 |
13:40:05 |
687 |
1450.50 |
XLON |
1056550 |
|
|
22-Mar-2018 |
13:39:48 |
709 |
1451.00 |
XLON |
1055820 |
|
|
22-Mar-2018 |
13:37:53 |
657 |
1450.50 |
XLON |
1051933 |
|
|
22-Mar-2018 |
13:36:30 |
636 |
1451.00 |
XLON |
1048398 |
|
|
22-Mar-2018 |
13:35:06 |
668 |
1451.50 |
XLON |
1045656 |
|
|
22-Mar-2018 |
13:34:11 |
716 |
1452.00 |
XLON |
1043158 |
|
|
22-Mar-2018 |
13:34:11 |
994 |
1452.00 |
XLON |
1043140 |
|
|
22-Mar-2018 |
13:34:00 |
528 |
1452.50 |
XLON |
1042684 |
|
|
22-Mar-2018 |
13:34:00 |
158 |
1452.50 |
XLON |
1042682 |
|
|
22-Mar-2018 |
13:34:00 |
424 |
1452.50 |
XLON |
1042680 |
|
|
22-Mar-2018 |
13:30:49 |
258 |
1452.50 |
XLON |
1036524 |
|
|
22-Mar-2018 |
13:27:36 |
682 |
1452.00 |
XLON |
1029483 |
|
|
22-Mar-2018 |
13:24:34 |
631 |
1452.00 |
XLON |
1023714 |
|
|
22-Mar-2018 |
13:24:07 |
702 |
1452.50 |
XLON |
1022901 |
|
|
22-Mar-2018 |
13:21:57 |
681 |
1453.50 |
XLON |
1019061 |
|
|
22-Mar-2018 |
13:21:06 |
742 |
1454.00 |
XLON |
1017740 |
|
|
22-Mar-2018 |
13:20:50 |
782 |
1454.50 |
XLON |
1017064 |
|
|
22-Mar-2018 |
13:20:23 |
714 |
1455.00 |
XLON |
1016169 |
|
|
22-Mar-2018 |
13:16:34 |
143 |
1455.00 |
XLON |
1008728 |
|
|
22-Mar-2018 |
13:16:34 |
649 |
1455.00 |
XLON |
1008678 |
|
|
22-Mar-2018 |
13:16:34 |
600 |
1455.00 |
XLON |
1008674 |
|
|
22-Mar-2018 |
13:16:34 |
770 |
1455.00 |
XLON |
1008672 |
|
|
22-Mar-2018 |
13:10:15 |
164 |
1454.50 |
XLON |
995994 |
|
|
22-Mar-2018 |
13:10:15 |
380 |
1454.50 |
XLON |
995992 |
|
|
22-Mar-2018 |
13:10:14 |
83 |
1454.50 |
XLON |
995965 |
|
|
22-Mar-2018 |
13:09:32 |
731 |
1454.50 |
XLON |
994969 |
|
|
22-Mar-2018 |
13:09:32 |
345 |
1454.50 |
XLON |
994967 |
|
|
22-Mar-2018 |
13:09:32 |
382 |
1454.50 |
XLON |
994965 |
|
|
22-Mar-2018 |
13:06:40 |
821 |
1454.50 |
XLON |
989925 |
|
|
22-Mar-2018 |
13:06:31 |
767 |
1455.00 |
XLON |
989604 |
|
|
22-Mar-2018 |
13:04:43 |
670 |
1455.00 |
XLON |
986599 |
|
|
22-Mar-2018 |
13:02:29 |
1,192 |
1453.50 |
XLON |
982383 |
|
|
22-Mar-2018 |
13:02:29 |
642 |
1454.00 |
XLON |
982349 |
|
|
22-Mar-2018 |
13:02:29 |
1,808 |
1454.00 |
XLON |
982347 |
|
|
22-Mar-2018 |
12:56:32 |
1,054 |
1453.00 |
XLON |
971126 |
|
|
22-Mar-2018 |
12:52:49 |
213 |
1452.50 |
XLON |
964180 |
|
|
22-Mar-2018 |
12:52:49 |
900 |
1452.50 |
XLON |
964178 |
|
|
22-Mar-2018 |
12:52:49 |
1,331 |
1453.00 |
XLON |
964172 |
|
|
22-Mar-2018 |
12:52:49 |
109 |
1453.00 |
XLON |
964174 |
|
|
22-Mar-2018 |
12:48:39 |
781 |
1449.50 |
XLON |
957530 |
|
|
22-Mar-2018 |
12:46:29 |
641 |
1449.50 |
XLON |
954020 |
|
|
22-Mar-2018 |
12:46:29 |
718 |
1449.50 |
XLON |
954018 |
|
|
22-Mar-2018 |
12:45:03 |
713 |
1449.50 |
XLON |
951160 |
|
|
22-Mar-2018 |
12:43:45 |
349 |
1449.00 |
XLON |
949170 |
|
|
22-Mar-2018 |
12:43:45 |
38 |
1449.00 |
XLON |
949168 |
|
|
22-Mar-2018 |
12:43:45 |
710 |
1449.00 |
XLON |
949166 |
|
|
22-Mar-2018 |
12:42:03 |
714 |
1449.00 |
XLON |
945976 |
|
|
22-Mar-2018 |
12:42:03 |
824 |
1449.00 |
XLON |
945974 |
|
|
22-Mar-2018 |
12:32:22 |
632 |
1447.00 |
XLON |
927238 |
|
|
22-Mar-2018 |
12:31:11 |
650 |
1447.50 |
XLON |
923677 |
|
|
22-Mar-2018 |
12:31:11 |
734 |
1447.50 |
XLON |
923675 |
|
|
22-Mar-2018 |
12:30:10 |
55 |
1447.50 |
XLON |
921402 |
|
|
22-Mar-2018 |
12:30:10 |
179 |
1447.50 |
XLON |
921400 |
|
|
22-Mar-2018 |
12:30:10 |
490 |
1447.50 |
XLON |
921398 |
|
|
22-Mar-2018 |
12:28:59 |
643 |
1448.00 |
XLON |
918092 |
|
|
22-Mar-2018 |
12:25:30 |
683 |
1448.00 |
XLON |
914264 |
|
|
22-Mar-2018 |
12:24:11 |
459 |
1448.00 |
XLON |
912754 |
|
|
22-Mar-2018 |
12:24:11 |
139 |
1448.00 |
XLON |
912752 |
|
|
22-Mar-2018 |
12:24:11 |
94 |
1448.00 |
XLON |
912750 |
|
|
22-Mar-2018 |
12:22:11 |
717 |
1448.00 |
XLON |
910619 |
|
|
22-Mar-2018 |
12:19:47 |
718 |
1448.00 |
XLON |
907905 |
|
|
22-Mar-2018 |
12:14:55 |
458 |
1447.00 |
XLON |
903083 |
|
|
22-Mar-2018 |
12:14:55 |
217 |
1447.00 |
XLON |
903085 |
|
|
22-Mar-2018 |
12:13:58 |
633 |
1447.00 |
XLON |
901774 |
|
|
22-Mar-2018 |
12:13:53 |
713 |
1447.50 |
XLON |
901672 |
|
|
22-Mar-2018 |
12:13:02 |
780 |
1448.00 |
XLON |
900538 |
|
|
22-Mar-2018 |
12:11:57 |
644 |
1448.50 |
XLON |
899583 |
|
|
22-Mar-2018 |
12:11:57 |
70 |
1448.50 |
XLON |
899581 |
|
|
22-Mar-2018 |
12:07:58 |
643 |
1448.50 |
XLON |
895417 |
|
|
22-Mar-2018 |
12:06:56 |
643 |
1448.50 |
XLON |
894211 |
|
|
22-Mar-2018 |
12:06:56 |
149 |
1448.50 |
XLON |
894209 |
|
|
22-Mar-2018 |
12:00:49 |
491 |
1448.50 |
XLON |
886379 |
|
|
22-Mar-2018 |
12:00:49 |
324 |
1448.50 |
XLON |
886377 |
|
|
22-Mar-2018 |
11:57:21 |
649 |
1448.50 |
XLON |
882707 |
|
|
22-Mar-2018 |
11:56:49 |
674 |
1448.50 |
XLON |
881961 |
|
|
22-Mar-2018 |
11:49:24 |
616 |
1447.00 |
XLON |
872898 |
|
|
22-Mar-2018 |
11:47:48 |
747 |
1447.50 |
XLON |
870303 |
|
|
22-Mar-2018 |
11:45:04 |
729 |
1447.50 |
XLON |
867160 |
|
|
22-Mar-2018 |
11:45:04 |
683 |
1447.50 |
XLON |
867157 |
|
|
22-Mar-2018 |
11:43:17 |
625 |
1448.00 |
XLON |
865142 |
|
|
22-Mar-2018 |
11:39:44 |
665 |
1448.00 |
XLON |
859581 |
|
|
22-Mar-2018 |
11:39:44 |
243 |
1448.00 |
XLON |
859579 |
|
|
22-Mar-2018 |
11:39:44 |
381 |
1448.00 |
XLON |
859577 |
|
|
22-Mar-2018 |
11:36:52 |
527 |
1447.00 |
XLON |
855930 |
|
|
22-Mar-2018 |
11:36:52 |
121 |
1447.00 |
XLON |
855928 |
|
|
22-Mar-2018 |
11:34:18 |
687 |
1447.00 |
XLON |
852885 |
|
|
22-Mar-2018 |
11:32:23 |
281 |
1447.50 |
XLON |
850819 |
|
|
22-Mar-2018 |
11:32:21 |
1 |
1447.50 |
XLON |
850779 |
|
|
22-Mar-2018 |
11:32:21 |
355 |
1447.50 |
XLON |
850781 |
|
|
22-Mar-2018 |
11:32:20 |
1 |
1447.50 |
XLON |
850751 |
|
|
22-Mar-2018 |
11:32:20 |
600 |
1447.50 |
XLON |
850749 |
|
|
22-Mar-2018 |
11:30:19 |
273 |
1447.50 |
XLON |
848228 |
|
|
22-Mar-2018 |
11:30:19 |
455 |
1447.50 |
XLON |
848226 |
|
|
22-Mar-2018 |
11:28:55 |
314 |
1447.00 |
XLON |
846189 |
|
|
22-Mar-2018 |
11:28:55 |
300 |
1447.00 |
XLON |
846187 |
|
|
22-Mar-2018 |
11:26:35 |
149 |
1447.50 |
XLON |
843856 |
|
|
22-Mar-2018 |
11:26:35 |
534 |
1447.50 |
XLON |
843854 |
|
|
22-Mar-2018 |
11:24:13 |
706 |
1447.50 |
XLON |
841375 |
|
|
22-Mar-2018 |
11:22:20 |
625 |
1447.00 |
XLON |
839448 |
|
|
22-Mar-2018 |
11:22:06 |
690 |
1447.50 |
XLON |
839228 |
|
|
22-Mar-2018 |
11:18:31 |
487 |
1448.00 |
XLON |
835695 |
|
|
22-Mar-2018 |
11:18:14 |
132 |
1448.00 |
XLON |
835470 |
|
|
22-Mar-2018 |
11:16:20 |
640 |
1447.00 |
XLON |
833671 |
|
|
22-Mar-2018 |
11:14:19 |
527 |
1447.00 |
XLON |
831412 |
|
|
22-Mar-2018 |
11:14:19 |
190 |
1447.00 |
XLON |
831410 |
|
|
22-Mar-2018 |
11:14:15 |
695 |
1447.50 |
XLON |
831302 |
|
|
22-Mar-2018 |
11:13:36 |
817 |
1448.00 |
XLON |
830719 |
|
|
22-Mar-2018 |
11:12:08 |
620 |
1447.50 |
XLON |
829393 |
|
|
22-Mar-2018 |
11:07:48 |
665 |
1447.00 |
XLON |
825066 |
|
|
22-Mar-2018 |
11:05:06 |
650 |
1446.00 |
XLON |
822414 |
|
|
22-Mar-2018 |
11:04:43 |
910 |
1446.50 |
XLON |
821991 |
|
|
22-Mar-2018 |
11:02:30 |
304 |
1444.50 |
XLON |
819516 |
|
|
22-Mar-2018 |
11:02:30 |
693 |
1444.50 |
XLON |
819514 |
|
|
22-Mar-2018 |
10:59:59 |
27 |
1445.00 |
XLON |
816334 |
|
|
22-Mar-2018 |
10:59:59 |
656 |
1445.00 |
XLON |
816332 |
|
|
22-Mar-2018 |
10:59:59 |
64 |
1445.00 |
XLON |
816330 |
|
|
22-Mar-2018 |
10:57:32 |
922 |
1444.50 |
XLON |
813238 |
|
|
22-Mar-2018 |
10:57:21 |
820 |
1444.50 |
XLON |
813085 |
|
|
22-Mar-2018 |
10:49:51 |
79 |
1444.00 |
XLON |
807025 |
|
|
22-Mar-2018 |
10:49:51 |
587 |
1444.00 |
XLON |
807023 |
|
|
22-Mar-2018 |
10:46:01 |
681 |
1445.00 |
XLON |
803157 |
|
|
22-Mar-2018 |
10:44:20 |
742 |
1446.50 |
XLON |
801816 |
|
|
22-Mar-2018 |
10:42:19 |
706 |
1447.50 |
XLON |
800151 |
|
|
22-Mar-2018 |
10:40:07 |
639 |
1447.50 |
XLON |
798482 |
|
|
22-Mar-2018 |
10:37:39 |
675 |
1448.00 |
XLON |
796126 |
|
|
22-Mar-2018 |
10:35:05 |
675 |
1448.00 |
XLON |
793936 |
|
|
22-Mar-2018 |
10:35:04 |
642 |
1448.50 |
XLON |
793907 |
|
|
22-Mar-2018 |
10:33:16 |
715 |
1449.00 |
XLON |
792404 |
|
|
22-Mar-2018 |
10:32:44 |
234 |
1449.50 |
XLON |
791996 |
|
|
22-Mar-2018 |
10:32:43 |
275 |
1449.50 |
XLON |
791993 |
|
|
22-Mar-2018 |
10:32:43 |
170 |
1449.50 |
XLON |
791991 |
|
|
22-Mar-2018 |
10:31:42 |
747 |
1449.50 |
XLON |
791123 |
|
|
22-Mar-2018 |
10:27:59 |
653 |
1450.50 |
XLON |
787241 |
|
|
22-Mar-2018 |
10:26:04 |
73 |
1450.50 |
XLON |
785708 |
|
|
22-Mar-2018 |
10:26:04 |
637 |
1450.50 |
XLON |
785706 |
|
|
22-Mar-2018 |
10:21:40 |
665 |
1451.00 |
XLON |
781585 |
|
|
22-Mar-2018 |
10:21:12 |
700 |
1451.50 |
XLON |
781046 |
|
|
22-Mar-2018 |
10:18:39 |
169 |
1451.50 |
XLON |
778801 |
|
|
22-Mar-2018 |
10:18:39 |
650 |
1451.50 |
XLON |
778799 |
|
|
22-Mar-2018 |
10:18:39 |
990 |
1451.50 |
XLON |
778791 |
|
|
22-Mar-2018 |
10:15:55 |
696 |
1450.00 |
XLON |
776497 |
|
|
22-Mar-2018 |
10:15:55 |
322 |
1450.00 |
XLON |
776495 |
|
|
22-Mar-2018 |
10:07:43 |
607 |
1449.00 |
XLON |
769737 |
|
|
22-Mar-2018 |
10:07:08 |
559 |
1449.50 |
XLON |
769233 |
|
|
22-Mar-2018 |
10:05:19 |
42 |
1449.50 |
XLON |
767946 |
|
|
22-Mar-2018 |
10:04:01 |
588 |
1450.00 |
XLON |
766136 |
|
|
22-Mar-2018 |
10:03:36 |
34 |
1450.00 |
XLON |
765809 |
|
|
22-Mar-2018 |
10:02:54 |
744 |
1450.50 |
XLON |
764313 |
|
|
22-Mar-2018 |
09:56:46 |
720 |
1450.50 |
XLON |
758278 |
|
|
22-Mar-2018 |
09:55:03 |
691 |
1450.50 |
XLON |
756481 |
|
|
22-Mar-2018 |
09:53:34 |
711 |
1450.50 |
XLON |
753851 |
|
|
22-Mar-2018 |
09:50:43 |
486 |
1450.50 |
XLON |
749109 |
|
|
22-Mar-2018 |
09:50:43 |
250 |
1450.50 |
XLON |
749102 |
|
|
22-Mar-2018 |
09:49:31 |
709 |
1450.50 |
XLON |
746931 |
|
|
22-Mar-2018 |
09:48:36 |
682 |
1451.00 |
XLON |
745892 |
|
|
22-Mar-2018 |
09:47:42 |
558 |
1451.50 |
XLON |
744957 |
|
|
22-Mar-2018 |
09:47:42 |
81 |
1451.50 |
XLON |
744955 |
|
|
22-Mar-2018 |
09:46:03 |
654 |
1452.00 |
XLON |
743191 |
|
|
22-Mar-2018 |
09:44:50 |
641 |
1452.00 |
XLON |
742093 |
|
|
22-Mar-2018 |
09:40:21 |
749 |
1452.50 |
XLON |
738331 |
|
|
22-Mar-2018 |
09:38:09 |
653 |
1452.50 |
XLON |
736123 |
|
|
22-Mar-2018 |
09:36:54 |
662 |
1453.00 |
XLON |
735046 |
|
|
22-Mar-2018 |
09:32:50 |
708 |
1452.50 |
XLON |
731311 |
|
|
22-Mar-2018 |
09:28:04 |
694 |
1453.00 |
XLON |
727275 |
|
|
22-Mar-2018 |
09:28:04 |
676 |
1453.00 |
XLON |
727267 |
|
|
22-Mar-2018 |
09:24:11 |
691 |
1453.00 |
XLON |
724177 |
|
|
22-Mar-2018 |
09:23:54 |
619 |
1453.50 |
XLON |
723720 |
|
|
22-Mar-2018 |
09:20:32 |
17 |
1453.50 |
XLON |
720555 |
|
|
22-Mar-2018 |
09:19:51 |
605 |
1453.50 |
XLON |
720073 |
|
|
22-Mar-2018 |
09:17:19 |
736 |
1453.00 |
XLON |
717105 |
|
|
22-Mar-2018 |
09:16:05 |
648 |
1453.50 |
XLON |
715458 |
|
|
22-Mar-2018 |
09:15:11 |
706 |
1454.00 |
XLON |
714402 |
|
|
22-Mar-2018 |
09:15:05 |
715 |
1454.50 |
XLON |
714292 |
|
|
22-Mar-2018 |
09:10:02 |
28 |
1453.00 |
XLON |
709214 |
|
|
22-Mar-2018 |
09:10:02 |
797 |
1453.00 |
XLON |
709216 |
|
|
22-Mar-2018 |
09:10:02 |
663 |
1453.00 |
XLON |
709212 |
|
|
22-Mar-2018 |
09:09:33 |
56 |
1453.00 |
XLON |
708818 |
|
|
22-Mar-2018 |
09:09:33 |
682 |
1453.00 |
XLON |
708815 |
|
|
22-Mar-2018 |
09:06:35 |
708 |
1453.00 |
XLON |
705749 |
|
|
22-Mar-2018 |
09:00:35 |
608 |
1452.00 |
XLON |
699104 |
|
|
22-Mar-2018 |
08:59:48 |
5 |
1452.00 |
XLON |
698387 |
|
|
22-Mar-2018 |
08:55:59 |
60 |
1451.50 |
XLON |
691404 |
|
|
22-Mar-2018 |
08:55:59 |
550 |
1451.50 |
XLON |
691402 |
|
|
22-Mar-2018 |
08:53:00 |
410 |
1452.00 |
XLON |
686670 |
|
|
22-Mar-2018 |
08:53:00 |
336 |
1452.00 |
XLON |
686672 |
|
|
22-Mar-2018 |
08:52:04 |
7 |
1452.50 |
XLON |
685226 |
|
|
22-Mar-2018 |
08:52:04 |
359 |
1452.50 |
XLON |
685224 |
|
|
22-Mar-2018 |
08:52:04 |
380 |
1452.50 |
XLON |
685222 |
|
|
22-Mar-2018 |
08:47:54 |
737 |
1452.50 |
XLON |
678486 |
|
|
22-Mar-2018 |
08:47:32 |
270 |
1452.50 |
XLON |
677905 |
|
|
22-Mar-2018 |
08:47:32 |
128 |
1452.50 |
XLON |
677903 |
|
|
22-Mar-2018 |
08:47:32 |
591 |
1452.50 |
XLON |
677901 |
|
|
22-Mar-2018 |
08:47:10 |
488 |
1453.00 |
XLON |
677399 |
|
|
22-Mar-2018 |
08:47:10 |
552 |
1453.00 |
XLON |
677397 |
|
|
22-Mar-2018 |
08:37:48 |
715 |
1451.00 |
XLON |
663907 |
|
|
22-Mar-2018 |
08:35:32 |
658 |
1450.00 |
XLON |
659813 |
|
|
22-Mar-2018 |
08:35:13 |
670 |
1450.50 |
XLON |
659230 |
|
|
22-Mar-2018 |
08:30:20 |
608 |
1450.00 |
XLON |
652222 |
|
|
22-Mar-2018 |
08:30:00 |
637 |
1451.50 |
XLON |
651645 |
|
|
22-Mar-2018 |
08:30:00 |
52 |
1451.50 |
XLON |
651643 |
|
|
22-Mar-2018 |
08:28:06 |
741 |
1451.50 |
XLON |
647340 |
|
|
22-Mar-2018 |
08:27:44 |
348 |
1452.50 |
XLON |
646458 |
|
|
22-Mar-2018 |
08:27:44 |
252 |
1452.50 |
XLON |
646456 |
|
|
22-Mar-2018 |
08:24:08 |
662 |
1454.50 |
XLON |
641736 |
|
|
22-Mar-2018 |
08:23:41 |
639 |
1455.50 |
XLON |
640887 |
|
|
22-Mar-2018 |
08:22:57 |
630 |
1456.00 |
XLON |
639931 |
|
|
22-Mar-2018 |
08:20:02 |
268 |
1454.50 |
XLON |
636207 |
|
|
22-Mar-2018 |
08:20:02 |
81 |
1454.50 |
XLON |
636209 |
|
|
22-Mar-2018 |
08:20:02 |
109 |
1454.50 |
XLON |
636211 |
|
|
22-Mar-2018 |
08:20:02 |
190 |
1454.50 |
XLON |
636205 |
|
|
22-Mar-2018 |
08:19:37 |
262 |
1455.00 |
XLON |
635530 |
|
|
22-Mar-2018 |
08:19:37 |
464 |
1455.00 |
XLON |
635528 |
|
|
22-Mar-2018 |
08:16:26 |
659 |
1457.00 |
XLON |
630725 |
|
|
22-Mar-2018 |
08:13:57 |
689 |
1458.50 |
XLON |
625702 |
|
|
22-Mar-2018 |
08:12:29 |
677 |
1458.50 |
XLON |
623525 |
|
|
22-Mar-2018 |
08:09:32 |
709 |
1458.50 |
XLON |
619187 |
|
|
22-Mar-2018 |
08:09:07 |
194 |
1459.50 |
XLON |
618401 |
|
|
22-Mar-2018 |
08:09:07 |
541 |
1459.50 |
XLON |
618399 |
|
|
22-Mar-2018 |
08:08:25 |
711 |
1460.00 |
XLON |
617408 |
|
|
22-Mar-2018 |
08:06:18 |
44 |
1459.50 |
XLON |
614730 |
|
|
22-Mar-2018 |
08:05:16 |
594 |
1460.00 |
XLON |
613075 |
|
|
22-Mar-2018 |
08:05:16 |
65 |
1460.00 |
XLON |
613073 |
|
|
22-Mar-2018 |
08:04:57 |
623 |
1460.50 |
XLON |
612667 |
|
|
22-Mar-2018 |
08:04:12 |
658 |
1460.50 |
XLON |
610895 |
|
|
22-Mar-2018 |
08:01:11 |
742 |
1460.50 |
XLON |
606624 |
|
|
22-Mar-2018 |
07:59:17 |
740 |
1461.00 |
XLON |
603711 |
|
|
22-Mar-2018 |
07:53:09 |
600 |
1459.50 |
XLON |
593897 |
|
|
22-Mar-2018 |
07:52:06 |
728 |
1461.00 |
XLON |
592477 |
|
|
22-Mar-2018 |
07:50:59 |
665 |
1462.50 |
XLON |
590542 |
|
|
22-Mar-2018 |
07:49:57 |
648 |
1462.50 |
XLON |
588903 |
|
|
22-Mar-2018 |
07:49:46 |
871 |
1463.00 |
XLON |
588658 |
|
|
22-Mar-2018 |
07:49:46 |
828 |
1463.50 |
XLON |
588633 |
|
|
22-Mar-2018 |
07:44:30 |
134 |
1460.50 |
XLON |
580765 |
|
|
22-Mar-2018 |
07:44:14 |
560 |
1461.00 |
XLON |
580447 |
|
|
22-Mar-2018 |
07:44:14 |
112 |
1461.00 |
XLON |
580445 |
|
|
22-Mar-2018 |
07:42:10 |
721 |
1461.00 |
XLON |
577814 |
|
|
22-Mar-2018 |
07:41:48 |
767 |
1461.50 |
XLON |
577270 |
|
|
22-Mar-2018 |
07:41:39 |
777 |
1462.00 |
XLON |
577080 |
|
|
22-Mar-2018 |
07:39:01 |
715 |
1461.50 |
XLON |
573275 |
|
|
22-Mar-2018 |
07:38:08 |
542 |
1461.00 |
XLON |
571858 |
|
|
22-Mar-2018 |
07:37:58 |
260 |
1461.00 |
XLON |
571638 |
|
|
22-Mar-2018 |
07:37:47 |
627 |
1461.50 |
XLON |
571320 |
|
|
22-Mar-2018 |
07:36:05 |
692 |
1460.00 |
XLON |
569041 |
|
|
22-Mar-2018 |
07:36:05 |
123 |
1460.00 |
XLON |
569043 |
|
|
22-Mar-2018 |
07:32:47 |
661 |
1458.50 |
XLON |
564364 |
|
|
22-Mar-2018 |
07:32:47 |
711 |
1458.50 |
XLON |
564362 |
|
|
22-Mar-2018 |
07:31:36 |
265 |
1458.00 |
XLON |
562940 |
|
|
22-Mar-2018 |
07:31:36 |
150 |
1458.00 |
XLON |
562938 |
|
|
22-Mar-2018 |
07:31:32 |
292 |
1458.00 |
XLON |
562867 |
|
|
22-Mar-2018 |
07:30:02 |
706 |
1456.50 |
XLON |
560737 |
|
|
22-Mar-2018 |
07:28:59 |
565 |
1456.50 |
XLON |
559206 |
|
|
22-Mar-2018 |
07:28:59 |
152 |
1456.50 |
XLON |
559204 |
|
|
22-Mar-2018 |
07:28:37 |
1,034 |
1457.00 |
XLON |
558600 |
|
|
22-Mar-2018 |
07:28:37 |
43 |
1457.00 |
XLON |
558598 |
|
|
22-Mar-2018 |
07:28:18 |
891 |
1457.00 |
XLON |
558078 |
|
|
22-Mar-2018 |
07:25:51 |
110 |
1456.50 |
XLON |
554633 |
|
|
22-Mar-2018 |
07:25:51 |
588 |
1456.50 |
XLON |
554635 |
|
|
22-Mar-2018 |
07:24:12 |
889 |
1454.00 |
XLON |
551911 |
|
|
22-Mar-2018 |
07:23:50 |
736 |
1454.50 |
XLON |
551507 |
|
|
22-Mar-2018 |
07:20:41 |
127 |
1453.00 |
XLON |
547138 |
|
|
22-Mar-2018 |
07:20:41 |
556 |
1453.00 |
XLON |
547135 |
|
|
22-Mar-2018 |
07:20:37 |
683 |
1453.50 |
XLON |
546974 |
|
|
22-Mar-2018 |
07:20:00 |
690 |
1454.00 |
XLON |
545983 |
|
|
22-Mar-2018 |
07:18:41 |
353 |
1455.00 |
XLON |
544174 |
|
|
22-Mar-2018 |
07:18:41 |
309 |
1455.00 |
XLON |
544172 |
|
|
22-Mar-2018 |
07:18:41 |
693 |
1455.50 |
XLON |
544159 |
|
|
22-Mar-2018 |
07:18:00 |
764 |
1455.50 |
XLON |
543262 |
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: |
22 March 2018 |
|
Number of ordinary shares purchased: |
184,772 |
|
Volume weighted average price paid per share (€): |
16.5250 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
22-Mar-2018 |
15:28:00 |
171 |
16.525 |
XAMS |
1324898 |
|
|
22-Mar-2018 |
15:28:00 |
360 |
16.525 |
XAMS |
1324895 |
|
|
22-Mar-2018 |
15:27:45 |
487 |
16.525 |
XAMS |
1323680 |
|
|
22-Mar-2018 |
15:27:45 |
132 |
16.525 |
XAMS |
1323678 |
|
|
22-Mar-2018 |
15:27:45 |
621 |
16.525 |
XAMS |
1323676 |
|
|
22-Mar-2018 |
15:26:48 |
646 |
16.54 |
XAMS |
1320498 |
|
|
22-Mar-2018 |
15:26:21 |
629 |
16.545 |
XAMS |
1319345 |
|
|
22-Mar-2018 |
15:25:06 |
178 |
16.545 |
XAMS |
1315501 |
|
|
22-Mar-2018 |
15:25:06 |
160 |
16.545 |
XAMS |
1315499 |
|
|
22-Mar-2018 |
15:25:06 |
300 |
16.545 |
XAMS |
1315497 |
|
|
22-Mar-2018 |
15:24:33 |
318 |
16.55 |
XAMS |
1313377 |
|
|
22-Mar-2018 |
15:24:33 |
253 |
16.55 |
XAMS |
1313360 |
|
|
22-Mar-2018 |
15:24:10 |
50 |
16.55 |
XAMS |
1311682 |
|
|
22-Mar-2018 |
15:24:10 |
506 |
16.55 |
XAMS |
1311680 |
|
|
22-Mar-2018 |
15:22:41 |
448 |
16.55 |
XAMS |
1306980 |
|
|
22-Mar-2018 |
15:22:41 |
124 |
16.55 |
XAMS |
1306982 |
|
|
22-Mar-2018 |
15:22:22 |
155 |
16.55 |
XAMS |
1305789 |
|
|
22-Mar-2018 |
15:22:22 |
400 |
16.55 |
XAMS |
1305787 |
|
|
22-Mar-2018 |
15:22:22 |
615 |
16.55 |
XAMS |
1305785 |
|
|
22-Mar-2018 |
15:22:22 |
400 |
16.55 |
XAMS |
1305783 |
|
|
22-Mar-2018 |
15:20:34 |
528 |
16.54 |
XAMS |
1299968 |
|
|
22-Mar-2018 |
15:19:57 |
190 |
16.535 |
XAMS |
1297185 |
|
|
22-Mar-2018 |
15:19:57 |
400 |
16.535 |
XAMS |
1297183 |
|
|
22-Mar-2018 |
15:18:29 |
125 |
16.545 |
XAMS |
1292130 |
|
|
22-Mar-2018 |
15:18:29 |
400 |
16.545 |
XAMS |
1292128 |
|
|
22-Mar-2018 |
15:18:29 |
237 |
16.545 |
XAMS |
1292124 |
|
|
22-Mar-2018 |
15:18:29 |
400 |
16.545 |
XAMS |
1292122 |
|
|
22-Mar-2018 |
15:18:19 |
1017 |
16.55 |
XAMS |
1291549 |
|
|
22-Mar-2018 |
15:18:00 |
400 |
16.545 |
XAMS |
1290355 |
|
|
22-Mar-2018 |
15:18:00 |
219 |
16.545 |
XAMS |
1290357 |
|
|
22-Mar-2018 |
15:15:04 |
36 |
16.505 |
XAMS |
1279429 |
|
|
22-Mar-2018 |
15:13:48 |
500 |
16.51 |
XAMS |
1274644 |
|
|
22-Mar-2018 |
15:13:48 |
678 |
16.51 |
XAMS |
1274636 |
|
|
22-Mar-2018 |
15:13:02 |
678 |
16.515 |
XAMS |
1272187 |
|
|
22-Mar-2018 |
15:10:46 |
588 |
16.52 |
XAMS |
1266690 |
|
|
22-Mar-2018 |
15:09:02 |
607 |
16.51 |
XAMS |
1261911 |
|
|
22-Mar-2018 |
15:08:52 |
217 |
16.515 |
XAMS |
1261256 |
|
|
22-Mar-2018 |
15:08:52 |
391 |
16.515 |
XAMS |
1261254 |
|
|
22-Mar-2018 |
15:08:52 |
9 |
16.515 |
XAMS |
1261252 |
|
|
22-Mar-2018 |
15:08:52 |
720 |
16.515 |
XAMS |
1261250 |
|
|
22-Mar-2018 |
15:05:10 |
98 |
16.5 |
XAMS |
1251948 |
|
|
22-Mar-2018 |
15:05:08 |
378 |
16.5 |
XAMS |
1251792 |
|
|
22-Mar-2018 |
15:05:08 |
171 |
16.5 |
XAMS |
1251790 |
|
|
22-Mar-2018 |
15:05:08 |
47 |
16.5 |
XAMS |
1251746 |
|
|
22-Mar-2018 |
15:05:08 |
146 |
16.5 |
XAMS |
1251748 |
|
|
22-Mar-2018 |
15:05:08 |
366 |
16.5 |
XAMS |
1251750 |
|
|
22-Mar-2018 |
15:03:46 |
220 |
16.49 |
XAMS |
1248569 |
|
|
22-Mar-2018 |
15:03:46 |
347 |
16.49 |
XAMS |
1248567 |
|
|
22-Mar-2018 |
15:02:23 |
533 |
16.48 |
XAMS |
1245013 |
|
|
22-Mar-2018 |
15:01:01 |
93 |
16.49 |
XAMS |
1239216 |
|
|
22-Mar-2018 |
15:01:01 |
448 |
16.49 |
XAMS |
1239214 |
|
|
22-Mar-2018 |
15:00:19 |
615 |
16.495 |
XAMS |
1237049 |
|
|
22-Mar-2018 |
14:59:21 |
577 |
16.505 |
XAMS |
1233447 |
|
|
22-Mar-2018 |
14:59:06 |
622 |
16.51 |
XAMS |
1232718 |
|
|
22-Mar-2018 |
14:59:06 |
572 |
16.51 |
XAMS |
1232716 |
|
|
22-Mar-2018 |
14:57:08 |
104 |
16.505 |
XAMS |
1228761 |
|
|
22-Mar-2018 |
14:57:08 |
660 |
16.505 |
XAMS |
1228759 |
|
|
22-Mar-2018 |
14:54:14 |
613 |
16.5 |
XAMS |
1223389 |
|
|
22-Mar-2018 |
14:52:41 |
595 |
16.5 |
XAMS |
1220357 |
|
|
22-Mar-2018 |
14:51:39 |
631 |
16.5 |
XAMS |
1218271 |
|
|
22-Mar-2018 |
14:50:58 |
563 |
16.51 |
XAMS |
1216552 |
|
|
22-Mar-2018 |
14:50:24 |
381 |
16.515 |
XAMS |
1215226 |
|
|
22-Mar-2018 |
14:50:24 |
180 |
16.515 |
XAMS |
1215224 |
|
|
22-Mar-2018 |
14:50:24 |
37 |
16.515 |
XAMS |
1215222 |
|
|
22-Mar-2018 |
14:48:05 |
613 |
16.5 |
XAMS |
1209908 |
|
|
22-Mar-2018 |
14:48:04 |
590 |
16.5 |
XAMS |
1209750 |
|
|
22-Mar-2018 |
14:48:04 |
107 |
16.5 |
XAMS |
1209748 |
|
|
22-Mar-2018 |
14:47:55 |
100 |
16.5 |
XAMS |
1209516 |
|
|
22-Mar-2018 |
14:47:35 |
400 |
16.5 |
XAMS |
1208719 |
|
|
22-Mar-2018 |
14:45:48 |
45 |
16.505 |
XAMS |
1204711 |
|
|
22-Mar-2018 |
14:45:48 |
180 |
16.505 |
XAMS |
1204709 |
|
|
22-Mar-2018 |
14:45:48 |
216 |
16.505 |
XAMS |
1204707 |
|
|
22-Mar-2018 |
14:45:44 |
209 |
16.505 |
XAMS |
1204543 |
|
|
22-Mar-2018 |
14:45:06 |
598 |
16.51 |
XAMS |
1202653 |
|
|
22-Mar-2018 |
14:42:33 |
558 |
16.505 |
XAMS |
1195641 |
|
|
22-Mar-2018 |
14:42:08 |
135 |
16.51 |
XAMS |
1194588 |
|
|
22-Mar-2018 |
14:42:08 |
400 |
16.51 |
XAMS |
1194586 |
|
|
22-Mar-2018 |
14:42:08 |
52 |
16.51 |
XAMS |
1194583 |
|
|
22-Mar-2018 |
14:40:45 |
233 |
16.51 |
XAMS |
1191005 |
|
|
22-Mar-2018 |
14:40:34 |
66 |
16.51 |
XAMS |
1190557 |
|
|
22-Mar-2018 |
14:40:34 |
400 |
16.51 |
XAMS |
1190555 |
|
|
22-Mar-2018 |
14:40:28 |
707 |
16.515 |
XAMS |
1190362 |
|
|
22-Mar-2018 |
14:39:05 |
28 |
16.52 |
XAMS |
1186626 |
|
|
22-Mar-2018 |
14:39:05 |
400 |
16.52 |
XAMS |
1186624 |
|
|
22-Mar-2018 |
14:37:27 |
273 |
16.52 |
XAMS |
1183071 |
|
|
22-Mar-2018 |
14:36:19 |
574 |
16.525 |
XAMS |
1180795 |
|
|
22-Mar-2018 |
14:34:18 |
166 |
16.525 |
XAMS |
1175593 |
|
|
22-Mar-2018 |
14:34:18 |
392 |
16.525 |
XAMS |
1175591 |
|
|
22-Mar-2018 |
14:32:52 |
311 |
16.52 |
XAMS |
1172471 |
|
|
22-Mar-2018 |
14:32:52 |
306 |
16.52 |
XAMS |
1172473 |
|
|
22-Mar-2018 |
14:32:52 |
116 |
16.52 |
XAMS |
1172456 |
|
|
22-Mar-2018 |
14:32:52 |
553 |
16.52 |
XAMS |
1172454 |
|
|
22-Mar-2018 |
14:32:27 |
613 |
16.525 |
XAMS |
1171467 |
|
|
22-Mar-2018 |
14:32:27 |
558 |
16.525 |
XAMS |
1171465 |
|
|
22-Mar-2018 |
14:28:52 |
524 |
16.5 |
XAMS |
1163342 |
|
|
22-Mar-2018 |
14:27:18 |
613 |
16.505 |
XAMS |
1160354 |
|
|
22-Mar-2018 |
14:27:18 |
192 |
16.505 |
XAMS |
1160352 |
|
|
22-Mar-2018 |
14:26:57 |
370 |
16.505 |
XAMS |
1159589 |
|
|
22-Mar-2018 |
14:25:51 |
275 |
16.505 |
XAMS |
1157439 |
|
|
22-Mar-2018 |
14:25:51 |
400 |
16.505 |
XAMS |
1157437 |
|
|
22-Mar-2018 |
14:25:51 |
402 |
16.505 |
XAMS |
1157411 |
|
|
22-Mar-2018 |
14:25:51 |
371 |
16.505 |
XAMS |
1157409 |
|
|
22-Mar-2018 |
14:21:44 |
234 |
16.505 |
XAMS |
1147357 |
|
|
22-Mar-2018 |
14:21:44 |
355 |
16.505 |
XAMS |
1147355 |
|
|
22-Mar-2018 |
14:21:38 |
608 |
16.51 |
XAMS |
1147066 |
|
|
22-Mar-2018 |
14:19:50 |
613 |
16.515 |
XAMS |
1144060 |
|
|
22-Mar-2018 |
14:19:43 |
616 |
16.515 |
XAMS |
1143796 |
|
|
22-Mar-2018 |
14:18:42 |
205 |
16.515 |
XAMS |
1142057 |
|
|
22-Mar-2018 |
14:18:42 |
700 |
16.515 |
XAMS |
1142055 |
|
|
22-Mar-2018 |
14:18:42 |
633 |
16.515 |
XAMS |
1142047 |
|
|
22-Mar-2018 |
14:18:42 |
937 |
16.515 |
XAMS |
1142045 |
|
|
22-Mar-2018 |
14:18:40 |
18 |
16.515 |
XAMS |
1141922 |
|
|
22-Mar-2018 |
14:14:35 |
597 |
16.505 |
XAMS |
1133870 |
|
|
22-Mar-2018 |
14:11:31 |
190 |
16.505 |
XAMS |
1127999 |
|
|
22-Mar-2018 |
14:11:31 |
708 |
16.505 |
XAMS |
1127995 |
|
|
22-Mar-2018 |
14:11:26 |
574 |
16.51 |
XAMS |
1127801 |
|
|
22-Mar-2018 |
14:09:27 |
459 |
16.5 |
XAMS |
1123420 |
|
|
22-Mar-2018 |
14:09:27 |
98 |
16.5 |
XAMS |
1123418 |
|
|
22-Mar-2018 |
14:08:07 |
700 |
16.5 |
XAMS |
1120828 |
|
|
22-Mar-2018 |
14:08:07 |
258 |
16.5 |
XAMS |
1120826 |
|
|
22-Mar-2018 |
14:08:07 |
203 |
16.5 |
XAMS |
1120820 |
|
|
22-Mar-2018 |
14:08:07 |
180 |
16.5 |
XAMS |
1120824 |
|
|
22-Mar-2018 |
14:08:07 |
197 |
16.5 |
XAMS |
1120822 |
|
|
22-Mar-2018 |
14:08:05 |
400 |
16.5 |
XAMS |
1120696 |
|
|
22-Mar-2018 |
14:06:31 |
568 |
16.49 |
XAMS |
1117766 |
|
|
22-Mar-2018 |
14:05:00 |
1002 |
16.49 |
XAMS |
1114863 |
|
|
22-Mar-2018 |
14:04:05 |
529 |
16.495 |
XAMS |
1113495 |
|
|
22-Mar-2018 |
14:04:05 |
1032 |
16.495 |
XAMS |
1113493 |
|
|
22-Mar-2018 |
13:56:57 |
569 |
16.485 |
XAMS |
1096501 |
|
|
22-Mar-2018 |
13:56:57 |
693 |
16.485 |
XAMS |
1096469 |
|
|
22-Mar-2018 |
13:56:47 |
273 |
16.49 |
XAMS |
1096023 |
|
|
22-Mar-2018 |
13:56:47 |
360 |
16.49 |
XAMS |
1096021 |
|
|
22-Mar-2018 |
13:55:19 |
519 |
16.49 |
XAMS |
1093216 |
|
|
22-Mar-2018 |
13:53:33 |
180 |
16.485 |
XAMS |
1089239 |
|
|
22-Mar-2018 |
13:53:33 |
360 |
16.485 |
XAMS |
1089237 |
|
|
22-Mar-2018 |
13:53:33 |
54 |
16.485 |
XAMS |
1089241 |
|
|
22-Mar-2018 |
13:52:20 |
744 |
16.475 |
XAMS |
1086390 |
|
|
22-Mar-2018 |
13:52:03 |
552 |
16.48 |
XAMS |
1085393 |
|
|
22-Mar-2018 |
13:52:03 |
483 |
16.48 |
XAMS |
1085391 |
|
|
22-Mar-2018 |
13:52:03 |
226 |
16.48 |
XAMS |
1085389 |
|
|
22-Mar-2018 |
13:52:03 |
1158 |
16.48 |
XAMS |
1085385 |
|
|
22-Mar-2018 |
13:52:03 |
851 |
16.48 |
XAMS |
1085383 |
|
|
22-Mar-2018 |
13:51:45 |
1208 |
16.485 |
XAMS |
1084779 |
|
|
22-Mar-2018 |
13:49:38 |
742 |
16.465 |
XAMS |
1079512 |
|
|
22-Mar-2018 |
13:46:59 |
179 |
16.455 |
XAMS |
1072937 |
|
|
22-Mar-2018 |
13:46:59 |
215 |
16.455 |
XAMS |
1072929 |
|
|
22-Mar-2018 |
13:46:59 |
400 |
16.455 |
XAMS |
1072927 |
|
|
22-Mar-2018 |
13:45:24 |
542 |
16.475 |
XAMS |
1069220 |
|
|
22-Mar-2018 |
13:45:24 |
560 |
16.475 |
XAMS |
1069214 |
|
|
22-Mar-2018 |
13:43:30 |
390 |
16.475 |
XAMS |
1063976 |
|
|
22-Mar-2018 |
13:43:30 |
105 |
16.475 |
XAMS |
1063978 |
|
|
22-Mar-2018 |
13:43:30 |
46 |
16.475 |
XAMS |
1063974 |
|
|
22-Mar-2018 |
13:42:26 |
637 |
16.49 |
XAMS |
1061188 |
|
|
22-Mar-2018 |
13:40:45 |
155 |
16.495 |
XAMS |
1057937 |
|
|
22-Mar-2018 |
13:40:35 |
400 |
16.495 |
XAMS |
1057593 |
|
|
22-Mar-2018 |
13:40:21 |
205 |
16.5 |
XAMS |
1057081 |
|
|
22-Mar-2018 |
13:40:07 |
400 |
16.5 |
XAMS |
1056695 |
|
|
22-Mar-2018 |
13:40:04 |
652 |
16.505 |
XAMS |
1056385 |
|
|
22-Mar-2018 |
13:38:09 |
551 |
16.49 |
XAMS |
1052532 |
|
|
22-Mar-2018 |
13:38:09 |
3 |
16.49 |
XAMS |
1052499 |
|
|
22-Mar-2018 |
13:36:29 |
185 |
16.505 |
XAMS |
1048304 |
|
|
22-Mar-2018 |
13:36:29 |
380 |
16.505 |
XAMS |
1048302 |
|
|
22-Mar-2018 |
13:36:29 |
193 |
16.505 |
XAMS |
1048300 |
|
|
22-Mar-2018 |
13:36:29 |
400 |
16.505 |
XAMS |
1048293 |
|
|
22-Mar-2018 |
13:35:37 |
10 |
16.505 |
XAMS |
1046779 |
|
|
22-Mar-2018 |
13:35:06 |
94 |
16.51 |
XAMS |
1045664 |
|
|
22-Mar-2018 |
13:35:06 |
210 |
16.51 |
XAMS |
1045662 |
|
|
22-Mar-2018 |
13:35:06 |
249 |
16.51 |
XAMS |
1045660 |
|
|
22-Mar-2018 |
13:35:06 |
251 |
16.51 |
XAMS |
1045658 |
|
|
22-Mar-2018 |
13:34:12 |
400 |
16.51 |
XAMS |
1043408 |
|
|
22-Mar-2018 |
13:33:51 |
336 |
16.515 |
XAMS |
1042236 |
|
|
22-Mar-2018 |
13:33:51 |
400 |
16.515 |
XAMS |
1042234 |
|
|
22-Mar-2018 |
13:33:37 |
338 |
16.52 |
XAMS |
1041746 |
|
|
22-Mar-2018 |
13:33:37 |
251 |
16.52 |
XAMS |
1041744 |
|
|
22-Mar-2018 |
13:30:44 |
711 |
16.52 |
XAMS |
1036337 |
|
|
22-Mar-2018 |
13:30:09 |
391 |
16.525 |
XAMS |
1034683 |
|
|
22-Mar-2018 |
13:30:09 |
351 |
16.525 |
XAMS |
1034681 |
|
|
22-Mar-2018 |
13:27:14 |
558 |
16.525 |
XAMS |
1028811 |
|
|
22-Mar-2018 |
13:24:32 |
31 |
16.52 |
XAMS |
1023670 |
|
|
22-Mar-2018 |
13:24:32 |
573 |
16.52 |
XAMS |
1023672 |
|
|
22-Mar-2018 |
13:22:58 |
543 |
16.53 |
XAMS |
1021010 |
|
|
22-Mar-2018 |
13:21:27 |
536 |
16.535 |
XAMS |
1018195 |
|
|
22-Mar-2018 |
13:20:38 |
412 |
16.54 |
XAMS |
1016623 |
|
|
22-Mar-2018 |
13:20:38 |
219 |
16.54 |
XAMS |
1016621 |
|
|
22-Mar-2018 |
13:20:38 |
628 |
16.54 |
XAMS |
1016602 |
|
|
22-Mar-2018 |
13:17:32 |
539 |
16.54 |
XAMS |
1010709 |
|
|
22-Mar-2018 |
13:16:57 |
557 |
16.54 |
XAMS |
1009576 |
|
|
22-Mar-2018 |
13:16:34 |
122 |
16.545 |
XAMS |
1008664 |
|
|
22-Mar-2018 |
13:16:34 |
400 |
16.545 |
XAMS |
1008662 |
|
|
22-Mar-2018 |
13:15:50 |
177 |
16.54 |
XAMS |
1007047 |
|
|
22-Mar-2018 |
13:15:50 |
400 |
16.54 |
XAMS |
1007030 |
|
|
22-Mar-2018 |
13:14:00 |
600 |
16.535 |
XAMS |
1003064 |
|
|
22-Mar-2018 |
13:11:09 |
179 |
16.53 |
XAMS |
997816 |
|
|
22-Mar-2018 |
13:11:09 |
400 |
16.53 |
XAMS |
997809 |
|
|
22-Mar-2018 |
13:09:18 |
134 |
16.535 |
XAMS |
994550 |
|
|
22-Mar-2018 |
13:09:18 |
500 |
16.535 |
XAMS |
994548 |
|
|
22-Mar-2018 |
13:09:18 |
610 |
16.535 |
XAMS |
994538 |
|
|
22-Mar-2018 |
13:06:40 |
604 |
16.525 |
XAMS |
989923 |
|
|
22-Mar-2018 |
13:06:32 |
134 |
16.53 |
XAMS |
989624 |
|
|
22-Mar-2018 |
13:06:32 |
400 |
16.53 |
XAMS |
989622 |
|
|
22-Mar-2018 |
13:04:43 |
391 |
16.53 |
XAMS |
986626 |
|
|
22-Mar-2018 |
13:04:43 |
164 |
16.53 |
XAMS |
986624 |
|
|
22-Mar-2018 |
13:04:43 |
236 |
16.53 |
XAMS |
986622 |
|
|
22-Mar-2018 |
13:04:43 |
185 |
16.53 |
XAMS |
986620 |
|
|
22-Mar-2018 |
13:04:43 |
98 |
16.53 |
XAMS |
986618 |
|
|
22-Mar-2018 |
13:04:43 |
632 |
16.535 |
XAMS |
986597 |
|
|
22-Mar-2018 |
13:00:35 |
575 |
16.52 |
XAMS |
978634 |
|
|
22-Mar-2018 |
13:00:25 |
191 |
16.525 |
XAMS |
978309 |
|
|
22-Mar-2018 |
13:00:25 |
400 |
16.525 |
XAMS |
978307 |
|
|
22-Mar-2018 |
12:59:15 |
588 |
16.525 |
XAMS |
976362 |
|
|
22-Mar-2018 |
12:57:05 |
578 |
16.525 |
XAMS |
972102 |
|
|
22-Mar-2018 |
12:56:24 |
157 |
16.53 |
XAMS |
970812 |
|
|
22-Mar-2018 |
12:56:24 |
439 |
16.53 |
XAMS |
970810 |
|
|
22-Mar-2018 |
12:53:25 |
203 |
16.52 |
XAMS |
965267 |
|
|
22-Mar-2018 |
12:53:25 |
157 |
16.52 |
XAMS |
965265 |
|
|
22-Mar-2018 |
12:53:25 |
250 |
16.52 |
XAMS |
965263 |
|
|
22-Mar-2018 |
12:53:25 |
574 |
16.52 |
XAMS |
965261 |
|
|
22-Mar-2018 |
12:52:49 |
830 |
16.525 |
XAMS |
964176 |
|
|
22-Mar-2018 |
12:52:28 |
582 |
16.53 |
XAMS |
963707 |
|
|
22-Mar-2018 |
12:50:23 |
621 |
16.51 |
XAMS |
960569 |
|
|
22-Mar-2018 |
12:46:25 |
643 |
16.495 |
XAMS |
953875 |
|
|
22-Mar-2018 |
12:45:04 |
222 |
16.485 |
XAMS |
951253 |
|
|
22-Mar-2018 |
12:45:04 |
360 |
16.485 |
XAMS |
951251 |
|
|
22-Mar-2018 |
12:45:04 |
233 |
16.485 |
XAMS |
951249 |
|
|
22-Mar-2018 |
12:45:04 |
353 |
16.485 |
XAMS |
951247 |
|
|
22-Mar-2018 |
12:42:11 |
583 |
16.47 |
XAMS |
946439 |
|
|
22-Mar-2018 |
12:42:05 |
583 |
16.475 |
XAMS |
946086 |
|
|
22-Mar-2018 |
12:41:35 |
587 |
16.48 |
XAMS |
945012 |
|
|
22-Mar-2018 |
12:39:55 |
520 |
16.475 |
XAMS |
942230 |
|
|
22-Mar-2018 |
12:39:55 |
98 |
16.475 |
XAMS |
942228 |
|
|
22-Mar-2018 |
12:34:38 |
608 |
16.46 |
XAMS |
932542 |
|
|
22-Mar-2018 |
12:34:38 |
643 |
16.46 |
XAMS |
932534 |
|
|
22-Mar-2018 |
12:32:33 |
301 |
16.44 |
XAMS |
927774 |
|
|
22-Mar-2018 |
12:31:55 |
25 |
16.445 |
XAMS |
926023 |
|
|
22-Mar-2018 |
12:31:55 |
400 |
16.445 |
XAMS |
926021 |
|
|
22-Mar-2018 |
12:31:55 |
114 |
16.445 |
XAMS |
926019 |
|
|
22-Mar-2018 |
12:31:15 |
369 |
16.46 |
XAMS |
923932 |
|
|
22-Mar-2018 |
12:31:15 |
163 |
16.46 |
XAMS |
923934 |
|
|
22-Mar-2018 |
12:31:15 |
25 |
16.46 |
XAMS |
923936 |
|
|
22-Mar-2018 |
12:30:09 |
528 |
16.46 |
XAMS |
921292 |
|
|
22-Mar-2018 |
12:28:59 |
235 |
16.465 |
XAMS |
918098 |
|
|
22-Mar-2018 |
12:28:59 |
400 |
16.465 |
XAMS |
918096 |
|
|
22-Mar-2018 |
12:26:26 |
566 |
16.45 |
XAMS |
915280 |
|
|
22-Mar-2018 |
12:24:11 |
556 |
16.46 |
XAMS |
912746 |
|
|
22-Mar-2018 |
12:21:12 |
212 |
16.47 |
XAMS |
909722 |
|
|
22-Mar-2018 |
12:21:12 |
393 |
16.47 |
XAMS |
909720 |
|
|
22-Mar-2018 |
12:20:58 |
529 |
16.475 |
XAMS |
909086 |
|
|
22-Mar-2018 |
12:19:02 |
668 |
16.475 |
XAMS |
907101 |
|
|
22-Mar-2018 |
12:19:02 |
15 |
16.475 |
XAMS |
907099 |
|
|
22-Mar-2018 |
12:13:00 |
104 |
16.475 |
XAMS |
900508 |
|
|
22-Mar-2018 |
12:13:00 |
324 |
16.475 |
XAMS |
900506 |
|
|
22-Mar-2018 |
12:13:00 |
197 |
16.475 |
XAMS |
900503 |
|
|
22-Mar-2018 |
12:11:57 |
710 |
16.48 |
XAMS |
899595 |
|
|
22-Mar-2018 |
12:11:56 |
400 |
16.485 |
XAMS |
899564 |
|
|
22-Mar-2018 |
12:11:56 |
130 |
16.485 |
XAMS |
899566 |
|
|
22-Mar-2018 |
12:04:19 |
400 |
16.475 |
XAMS |
890720 |
|
|
22-Mar-2018 |
12:04:19 |
161 |
16.475 |
XAMS |
890722 |
|
|
22-Mar-2018 |
12:00:39 |
173 |
16.48 |
XAMS |
886135 |
|
|
22-Mar-2018 |
12:00:39 |
440 |
16.48 |
XAMS |
886133 |
|
|
22-Mar-2018 |
11:59:22 |
267 |
16.475 |
XAMS |
884766 |
|
|
22-Mar-2018 |
11:59:22 |
360 |
16.475 |
XAMS |
884764 |
|
|
22-Mar-2018 |
11:58:21 |
573 |
16.48 |
XAMS |
883897 |
|
|
22-Mar-2018 |
11:58:21 |
396 |
16.48 |
XAMS |
883895 |
|
|
22-Mar-2018 |
11:56:05 |
302 |
16.48 |
XAMS |
881290 |
|
|
22-Mar-2018 |
11:48:38 |
563 |
16.455 |
XAMS |
871690 |
|
|
22-Mar-2018 |
11:48:32 |
97 |
16.46 |
XAMS |
871345 |
|
|
22-Mar-2018 |
11:48:32 |
400 |
16.46 |
XAMS |
871343 |
|
|
22-Mar-2018 |
11:48:32 |
89 |
16.46 |
XAMS |
871341 |
|
|
22-Mar-2018 |
11:44:00 |
557 |
16.465 |
XAMS |
865865 |
|
|
22-Mar-2018 |
11:44:00 |
75 |
16.465 |
XAMS |
865867 |
|
|
22-Mar-2018 |
11:40:12 |
586 |
16.47 |
XAMS |
860452 |
|
|
22-Mar-2018 |
11:36:55 |
314 |
16.465 |
XAMS |
856381 |
|
|
22-Mar-2018 |
11:36:55 |
305 |
16.465 |
XAMS |
856379 |
|
|
22-Mar-2018 |
11:34:31 |
570 |
16.485 |
XAMS |
853100 |
|
|
22-Mar-2018 |
11:32:48 |
613 |
16.49 |
XAMS |
851300 |
|
|
22-Mar-2018 |
11:32:48 |
560 |
16.49 |
XAMS |
851298 |
|
|
22-Mar-2018 |
11:27:12 |
624 |
16.495 |
XAMS |
844307 |
|
|
22-Mar-2018 |
11:26:12 |
603 |
16.495 |
XAMS |
843587 |
|
|
22-Mar-2018 |
11:23:17 |
537 |
16.49 |
XAMS |
840397 |
|
|
22-Mar-2018 |
11:20:35 |
392 |
16.495 |
XAMS |
837833 |
|
|
22-Mar-2018 |
11:20:35 |
146 |
16.495 |
XAMS |
837831 |
|
|
22-Mar-2018 |
11:18:31 |
215 |
16.51 |
XAMS |
835699 |
|
|
22-Mar-2018 |
11:18:31 |
360 |
16.51 |
XAMS |
835697 |
|
|
22-Mar-2018 |
11:16:20 |
549 |
16.51 |
XAMS |
833673 |
|
|
22-Mar-2018 |
11:14:19 |
540 |
16.505 |
XAMS |
831408 |
|
|
22-Mar-2018 |
11:13:41 |
579 |
16.51 |
XAMS |
830820 |
|
|
22-Mar-2018 |
11:11:36 |
306 |
16.51 |
XAMS |
828826 |
|
|
22-Mar-2018 |
11:11:36 |
250 |
16.51 |
XAMS |
828824 |
|
|
22-Mar-2018 |
11:10:51 |
602 |
16.51 |
XAMS |
828018 |
|
|
22-Mar-2018 |
11:05:29 |
627 |
16.49 |
XAMS |
822658 |
|
|
22-Mar-2018 |
11:04:59 |
649 |
16.495 |
XAMS |
822197 |
|
|
22-Mar-2018 |
11:04:59 |
105 |
16.495 |
XAMS |
822195 |
|
|
22-Mar-2018 |
11:04:59 |
582 |
16.5 |
XAMS |
822183 |
|
|
22-Mar-2018 |
11:04:59 |
12 |
16.5 |
XAMS |
822181 |
|
|
22-Mar-2018 |
11:03:36 |
631 |
16.485 |
XAMS |
820951 |
|
|
22-Mar-2018 |
10:57:51 |
536 |
16.45 |
XAMS |
813560 |
|
|
22-Mar-2018 |
10:56:38 |
19 |
16.45 |
XAMS |
812499 |
|
|
22-Mar-2018 |
10:55:18 |
70 |
16.45 |
XAMS |
811545 |
|
|
22-Mar-2018 |
10:54:22 |
17 |
16.45 |
XAMS |
810890 |
|
|
22-Mar-2018 |
10:53:31 |
580 |
16.455 |
XAMS |
810234 |
|
|
22-Mar-2018 |
10:51:03 |
400 |
16.45 |
XAMS |
808022 |
|
|
22-Mar-2018 |
10:51:03 |
18 |
16.45 |
XAMS |
808020 |
|
|
22-Mar-2018 |
10:50:57 |
23 |
16.45 |
XAMS |
807937 |
|
|
22-Mar-2018 |
10:49:51 |
644 |
16.455 |
XAMS |
807021 |
|
|
22-Mar-2018 |
10:45:01 |
14 |
16.465 |
XAMS |
802360 |
|
|
22-Mar-2018 |
10:45:01 |
549 |
16.465 |
XAMS |
802358 |
|
|
22-Mar-2018 |
10:42:18 |
312 |
16.485 |
XAMS |
800125 |
|
|
22-Mar-2018 |
10:41:35 |
233 |
16.485 |
XAMS |
799603 |
|
|
22-Mar-2018 |
10:41:34 |
40 |
16.485 |
XAMS |
799592 |
|
|
22-Mar-2018 |
10:41:34 |
525 |
16.485 |
XAMS |
799519 |
|
|
22-Mar-2018 |
10:40:07 |
564 |
16.485 |
XAMS |
798491 |
|
|
22-Mar-2018 |
10:35:04 |
333 |
16.475 |
XAMS |
793917 |
|
|
22-Mar-2018 |
10:33:16 |
565 |
16.485 |
XAMS |
792410 |
|
|
22-Mar-2018 |
10:31:42 |
563 |
16.49 |
XAMS |
791127 |
|
|
22-Mar-2018 |
10:31:42 |
522 |
16.495 |
XAMS |
791125 |
|
|
22-Mar-2018 |
10:28:02 |
617 |
16.505 |
XAMS |
787285 |
|
|
22-Mar-2018 |
10:25:06 |
523 |
16.51 |
XAMS |
784931 |
|
|
22-Mar-2018 |
10:21:12 |
559 |
16.515 |
XAMS |
781048 |
|
|
22-Mar-2018 |
10:18:39 |
226 |
16.515 |
XAMS |
778789 |
|
|
22-Mar-2018 |
10:18:39 |
383 |
16.515 |
XAMS |
778787 |
|
|
22-Mar-2018 |
10:15:55 |
551 |
16.495 |
XAMS |
776493 |
|
|
22-Mar-2018 |
10:13:48 |
400 |
16.49 |
XAMS |
774509 |
|
|
22-Mar-2018 |
10:13:48 |
551 |
16.49 |
XAMS |
774499 |
|
|
22-Mar-2018 |
10:07:08 |
589 |
16.495 |
XAMS |
769235 |
|
|
22-Mar-2018 |
10:04:59 |
585 |
16.5 |
XAMS |
767195 |
|
|
22-Mar-2018 |
10:04:01 |
621 |
16.5 |
XAMS |
766134 |
|
|
22-Mar-2018 |
10:04:01 |
535 |
16.505 |
XAMS |
766132 |
|
|
22-Mar-2018 |
09:56:26 |
589 |
16.505 |
XAMS |
757976 |
|
|
22-Mar-2018 |
09:53:51 |
440 |
16.505 |
XAMS |
754588 |
|
|
22-Mar-2018 |
09:53:51 |
173 |
16.505 |
XAMS |
754586 |
|
|
22-Mar-2018 |
09:52:42 |
234 |
16.51 |
XAMS |
752500 |
|
|
22-Mar-2018 |
09:52:42 |
340 |
16.51 |
XAMS |
752498 |
|
|
22-Mar-2018 |
09:50:42 |
616 |
16.51 |
XAMS |
749019 |
|
|
22-Mar-2018 |
09:48:18 |
166 |
16.515 |
XAMS |
745600 |
|
|
22-Mar-2018 |
09:48:18 |
438 |
16.515 |
XAMS |
745598 |
|
|
22-Mar-2018 |
09:46:44 |
134 |
16.52 |
XAMS |
743924 |
|
|
22-Mar-2018 |
09:46:44 |
400 |
16.52 |
XAMS |
743922 |
|
|
22-Mar-2018 |
09:46:44 |
113 |
16.52 |
XAMS |
743920 |
|
|
22-Mar-2018 |
09:42:23 |
126 |
16.525 |
XAMS |
740005 |
|
|
22-Mar-2018 |
09:42:23 |
350 |
16.525 |
XAMS |
740003 |
|
|
22-Mar-2018 |
09:42:23 |
132 |
16.525 |
XAMS |
740001 |
|
|
22-Mar-2018 |
09:38:08 |
210 |
16.53 |
XAMS |
735946 |
|
|
22-Mar-2018 |
09:38:08 |
400 |
16.53 |
XAMS |
735944 |
|
|
22-Mar-2018 |
09:38:08 |
531 |
16.53 |
XAMS |
735928 |
|
|
22-Mar-2018 |
09:32:50 |
184 |
16.52 |
XAMS |
731317 |
|
|
22-Mar-2018 |
09:31:44 |
439 |
16.52 |
XAMS |
730377 |
|
|
22-Mar-2018 |
09:28:04 |
187 |
16.53 |
XAMS |
727279 |
|
|
22-Mar-2018 |
09:28:04 |
400 |
16.53 |
XAMS |
727277 |
|
|
22-Mar-2018 |
09:28:04 |
518 |
16.53 |
XAMS |
727271 |
|
|
22-Mar-2018 |
09:28:04 |
80 |
16.53 |
XAMS |
727269 |
|
|
22-Mar-2018 |
09:23:56 |
505 |
16.535 |
XAMS |
723745 |
|
|
22-Mar-2018 |
09:23:56 |
36 |
16.535 |
XAMS |
723743 |
|
|
22-Mar-2018 |
09:21:34 |
235 |
16.54 |
XAMS |
721616 |
|
|
22-Mar-2018 |
09:21:34 |
313 |
16.54 |
XAMS |
721614 |
|
|
22-Mar-2018 |
09:20:32 |
548 |
16.54 |
XAMS |
720549 |
|
|
22-Mar-2018 |
09:16:05 |
621 |
16.53 |
XAMS |
715471 |
|
|
22-Mar-2018 |
09:16:05 |
50 |
16.535 |
XAMS |
715454 |
|
|
22-Mar-2018 |
09:16:05 |
525 |
16.535 |
XAMS |
715456 |
|
|
22-Mar-2018 |
09:15:11 |
673 |
16.54 |
XAMS |
714400 |
|
|
22-Mar-2018 |
09:10:02 |
400 |
16.53 |
XAMS |
709208 |
|
|
22-Mar-2018 |
09:10:02 |
50 |
16.53 |
XAMS |
709210 |
|
|
22-Mar-2018 |
09:09:33 |
186 |
16.53 |
XAMS |
708826 |
|
|
22-Mar-2018 |
09:09:33 |
614 |
16.535 |
XAMS |
708813 |
|
|
22-Mar-2018 |
09:07:22 |
586 |
16.535 |
XAMS |
706652 |
|
|
22-Mar-2018 |
09:06:35 |
637 |
16.535 |
XAMS |
705751 |
|
|
22-Mar-2018 |
08:55:59 |
573 |
16.505 |
XAMS |
691400 |
|
|
22-Mar-2018 |
08:54:24 |
574 |
16.515 |
XAMS |
688972 |
|
|
22-Mar-2018 |
08:52:04 |
602 |
16.53 |
XAMS |
685220 |
|
|
22-Mar-2018 |
08:52:03 |
160 |
16.535 |
XAMS |
685142 |
|
|
22-Mar-2018 |
08:52:03 |
400 |
16.535 |
XAMS |
685140 |
|
|
22-Mar-2018 |
08:45:19 |
242 |
16.54 |
XAMS |
674772 |
|
|
22-Mar-2018 |
08:45:19 |
400 |
16.54 |
XAMS |
674770 |
|
|
22-Mar-2018 |
08:45:19 |
271 |
16.54 |
XAMS |
674759 |
|
|
22-Mar-2018 |
08:45:19 |
250 |
16.54 |
XAMS |
674761 |
|
|
22-Mar-2018 |
08:42:00 |
631 |
16.52 |
XAMS |
669502 |
|
|
22-Mar-2018 |
08:37:48 |
641 |
16.515 |
XAMS |
663905 |
|
|
22-Mar-2018 |
08:34:55 |
144 |
16.525 |
XAMS |
658648 |
|
|
22-Mar-2018 |
08:34:55 |
502 |
16.525 |
XAMS |
658646 |
|
|
22-Mar-2018 |
08:33:13 |
637 |
16.515 |
XAMS |
656124 |
|
|
22-Mar-2018 |
08:32:34 |
445 |
16.52 |
XAMS |
655354 |
|
|
22-Mar-2018 |
08:32:34 |
149 |
16.52 |
XAMS |
655352 |
|
|
22-Mar-2018 |
08:30:19 |
552 |
16.53 |
XAMS |
652194 |
|
|
22-Mar-2018 |
08:28:12 |
46 |
16.52 |
XAMS |
647903 |
|
|
22-Mar-2018 |
08:28:12 |
80 |
16.52 |
XAMS |
647858 |
|
|
22-Mar-2018 |
08:28:12 |
360 |
16.52 |
XAMS |
647856 |
|
|
22-Mar-2018 |
08:28:12 |
132 |
16.52 |
XAMS |
647854 |
|
|
22-Mar-2018 |
08:27:43 |
631 |
16.545 |
XAMS |
646355 |
|
|
22-Mar-2018 |
08:25:08 |
606 |
16.555 |
XAMS |
642990 |
|
|
22-Mar-2018 |
08:25:04 |
31 |
16.555 |
XAMS |
642915 |
|
|
22-Mar-2018 |
08:23:40 |
548 |
16.58 |
XAMS |
640841 |
|
|
22-Mar-2018 |
08:22:57 |
554 |
16.585 |
XAMS |
639933 |
|
|
22-Mar-2018 |
08:19:37 |
365 |
16.585 |
XAMS |
635526 |
|
|
22-Mar-2018 |
08:19:37 |
181 |
16.585 |
XAMS |
635524 |
|
|
22-Mar-2018 |
08:18:02 |
176 |
16.585 |
XAMS |
633346 |
|
|
22-Mar-2018 |
08:18:02 |
400 |
16.585 |
XAMS |
633344 |
|
|
22-Mar-2018 |
08:16:25 |
583 |
16.6 |
XAMS |
630630 |
|
|
22-Mar-2018 |
08:14:46 |
518 |
16.61 |
XAMS |
627516 |
|
|
22-Mar-2018 |
08:13:57 |
574 |
16.62 |
XAMS |
625694 |
|
|
22-Mar-2018 |
08:12:08 |
647 |
16.62 |
XAMS |
622968 |
|
|
22-Mar-2018 |
08:10:52 |
580 |
16.625 |
XAMS |
621349 |
|
|
22-Mar-2018 |
08:08:21 |
180 |
16.645 |
XAMS |
617298 |
|
|
22-Mar-2018 |
08:08:21 |
400 |
16.645 |
XAMS |
617296 |
|
|
22-Mar-2018 |
08:08:21 |
615 |
16.645 |
XAMS |
617290 |
|
|
22-Mar-2018 |
08:06:18 |
528 |
16.635 |
XAMS |
614727 |
|
|
22-Mar-2018 |
08:04:12 |
203 |
16.64 |
XAMS |
610871 |
|
|
22-Mar-2018 |
08:04:12 |
400 |
16.64 |
XAMS |
610869 |
|
|
22-Mar-2018 |
08:04:12 |
343 |
16.64 |
XAMS |
610867 |
|
|
22-Mar-2018 |
08:04:12 |
178 |
16.64 |
XAMS |
610865 |
|
|
22-Mar-2018 |
08:01:11 |
406 |
16.635 |
XAMS |
606617 |
|
|
22-Mar-2018 |
08:01:11 |
2 |
16.635 |
XAMS |
606615 |
|
|
22-Mar-2018 |
08:01:11 |
671 |
16.635 |
XAMS |
606613 |
|
|
22-Mar-2018 |
08:01:11 |
358 |
16.635 |
XAMS |
606610 |
|
|
22-Mar-2018 |
08:01:11 |
335 |
16.635 |
XAMS |
606608 |
|
|
22-Mar-2018 |
07:59:14 |
32 |
16.63 |
XAMS |
603562 |
|
|
22-Mar-2018 |
07:59:07 |
107 |
16.63 |
XAMS |
603313 |
|
|
22-Mar-2018 |
07:59:07 |
770 |
16.635 |
XAMS |
603311 |
|
|
22-Mar-2018 |
07:57:47 |
372 |
16.64 |
XAMS |
601310 |
|
|
22-Mar-2018 |
07:57:47 |
211 |
16.64 |
XAMS |
601308 |
|
|
22-Mar-2018 |
07:52:43 |
537 |
16.615 |
XAMS |
593273 |
|
|
22-Mar-2018 |
07:52:36 |
93 |
16.615 |
XAMS |
593147 |
|
|
22-Mar-2018 |
07:51:50 |
587 |
16.635 |
XAMS |
592034 |
|
|
22-Mar-2018 |
07:51:07 |
637 |
16.645 |
XAMS |
590843 |
|
|
22-Mar-2018 |
07:49:40 |
286 |
16.655 |
XAMS |
588448 |
|
|
22-Mar-2018 |
07:49:40 |
180 |
16.655 |
XAMS |
588446 |
|
|
22-Mar-2018 |
07:49:40 |
127 |
16.655 |
XAMS |
588444 |
|
|
22-Mar-2018 |
07:49:33 |
500 |
16.66 |
XAMS |
588293 |
|
|
22-Mar-2018 |
07:46:29 |
631 |
16.64 |
XAMS |
583652 |
|
|
22-Mar-2018 |
07:46:07 |
599 |
16.65 |
XAMS |
583036 |
|
|
22-Mar-2018 |
07:45:40 |
621 |
16.655 |
XAMS |
582306 |
|
|
22-Mar-2018 |
07:41:47 |
647 |
16.635 |
XAMS |
577257 |
|
|
22-Mar-2018 |
07:41:44 |
624 |
16.64 |
XAMS |
577155 |
|
|
22-Mar-2018 |
07:41:33 |
573 |
16.645 |
XAMS |
576890 |
|
|
22-Mar-2018 |
07:41:05 |
547 |
16.645 |
XAMS |
576073 |
|
|
22-Mar-2018 |
07:39:01 |
311 |
16.635 |
XAMS |
573277 |
|
|
22-Mar-2018 |
07:39:01 |
57 |
16.635 |
XAMS |
573273 |
|
|
22-Mar-2018 |
07:39:01 |
311 |
16.635 |
XAMS |
573271 |
|
|
22-Mar-2018 |
07:39:01 |
28 |
16.635 |
XAMS |
573269 |
|
|
22-Mar-2018 |
07:39:00 |
752 |
16.64 |
XAMS |
573245 |
|
|
22-Mar-2018 |
07:38:08 |
30 |
16.63 |
XAMS |
571866 |
|
|
22-Mar-2018 |
07:38:08 |
180 |
16.63 |
XAMS |
571864 |
|
|
22-Mar-2018 |
07:38:08 |
400 |
16.63 |
XAMS |
571862 |
|
|
22-Mar-2018 |
07:38:08 |
138 |
16.63 |
XAMS |
571860 |
|
|
22-Mar-2018 |
07:37:58 |
643 |
16.635 |
XAMS |
571635 |
|
|
22-Mar-2018 |
07:37:47 |
641 |
16.635 |
XAMS |
571318 |
|
|
22-Mar-2018 |
07:33:26 |
543 |
16.595 |
XAMS |
565324 |
|
|
22-Mar-2018 |
07:33:00 |
662 |
16.6 |
XAMS |
564773 |
|
|
22-Mar-2018 |
07:32:07 |
769 |
16.605 |
XAMS |
563670 |
|
|
22-Mar-2018 |
07:28:44 |
321 |
16.565 |
XAMS |
558745 |
|
|
22-Mar-2018 |
07:28:44 |
242 |
16.565 |
XAMS |
558743 |
|
|
22-Mar-2018 |
07:28:34 |
161 |
16.575 |
XAMS |
558468 |
|
|
22-Mar-2018 |
07:28:34 |
425 |
16.575 |
XAMS |
558466 |
|
|
22-Mar-2018 |
07:28:17 |
223 |
16.58 |
XAMS |
558045 |
|
|
22-Mar-2018 |
07:28:17 |
92 |
16.58 |
XAMS |
558043 |
|
|
22-Mar-2018 |
07:28:17 |
331 |
16.58 |
XAMS |
558041 |
|
|
22-Mar-2018 |
07:28:17 |
3 |
16.58 |
XAMS |
558039 |
|
|
22-Mar-2018 |
07:27:45 |
237 |
16.58 |
XAMS |
557221 |
|
|
22-Mar-2018 |
07:27:45 |
400 |
16.58 |
XAMS |
557198 |
|
|
22-Mar-2018 |
07:27:45 |
530 |
16.58 |
XAMS |
557191 |
|
|
22-Mar-2018 |
07:26:59 |
125 |
16.575 |
XAMS |
556168 |
|
|
22-Mar-2018 |
07:26:59 |
414 |
16.575 |
XAMS |
556166 |
|
|
22-Mar-2018 |
07:26:37 |
148 |
16.575 |
XAMS |
555718 |
|
|
22-Mar-2018 |
07:26:37 |
358 |
16.575 |
XAMS |
555714 |
|
|
22-Mar-2018 |
07:26:37 |
400 |
16.575 |
XAMS |
555716 |
|
|
22-Mar-2018 |
07:25:51 |
298 |
16.575 |
XAMS |
554641 |
|
|
22-Mar-2018 |
07:25:51 |
258 |
16.575 |
XAMS |
554639 |
|
|
22-Mar-2018 |
07:25:51 |
596 |
16.575 |
XAMS |
554637 |
|
|
22-Mar-2018 |
07:24:12 |
654 |
16.55 |
XAMS |
551915 |
|
|
22-Mar-2018 |
07:23:50 |
558 |
16.555 |
XAMS |
551511 |
|
|
22-Mar-2018 |
07:23:50 |
147 |
16.555 |
XAMS |
551509 |
|
|
22-Mar-2018 |
07:22:36 |
437 |
16.55 |
XAMS |
549945 |
|
|
22-Mar-2018 |
07:20:37 |
613 |
16.535 |
XAMS |
546978 |
|
|
22-Mar-2018 |
07:20:37 |
646 |
16.54 |
XAMS |
546970 |
|
|
22-Mar-2018 |
07:20:00 |
532 |
16.54 |
XAMS |
545985 |
|
|
22-Mar-2018 |
07:18:53 |
600 |
16.54 |
XAMS |
544457 |
|
|
22-Mar-2018 |
07:18:41 |
701 |
16.545 |
XAMS |
544157 |
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