Transaction in Own Shares
28 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 208,785 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1458.0205 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 69,116,079 ordinary shares in treasury, and has 1,054,792,401 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 9,038,293 shares.
RELX NV announces that today it purchased through UBS Limited 185,893 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.6902 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 60,612,457 ordinary shares in treasury, and has 939,556,591 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 8,049,357 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: |
28 March 2018 |
|
Number of ordinary shares purchased: |
208,785 |
|
Volume weighted average price paid per share (p): |
1458.0205 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
28-Mar-2018 |
15:28:09 |
472 |
1466.00 |
XLON |
1472920 |
|
|
28-Mar-2018 |
15:28:09 |
891 |
1466.00 |
XLON |
1472918 |
|
|
28-Mar-2018 |
15:28:09 |
261 |
1466.00 |
XLON |
1472916 |
|
|
28-Mar-2018 |
15:27:58 |
35 |
1466.00 |
XLON |
1472352 |
|
|
28-Mar-2018 |
15:27:40 |
663 |
1465.50 |
XLON |
1471392 |
|
|
28-Mar-2018 |
15:27:24 |
646 |
1466.00 |
XLON |
1470572 |
|
|
28-Mar-2018 |
15:27:24 |
790 |
1466.00 |
XLON |
1470570 |
|
|
28-Mar-2018 |
15:25:07 |
462 |
1464.00 |
XLON |
1463902 |
|
|
28-Mar-2018 |
15:25:07 |
761 |
1464.00 |
XLON |
1463900 |
|
|
28-Mar-2018 |
15:25:07 |
247 |
1464.00 |
XLON |
1463898 |
|
|
28-Mar-2018 |
15:24:14 |
678 |
1464.00 |
XLON |
1460138 |
|
|
28-Mar-2018 |
15:22:12 |
643 |
1464.00 |
XLON |
1452581 |
|
|
28-Mar-2018 |
15:22:12 |
602 |
1464.00 |
XLON |
1452567 |
|
|
28-Mar-2018 |
15:22:12 |
161 |
1464.00 |
XLON |
1452565 |
|
|
28-Mar-2018 |
15:21:39 |
1,596 |
1464.00 |
XLON |
1450843 |
|
|
28-Mar-2018 |
15:19:32 |
802 |
1464.00 |
XLON |
1442484 |
|
|
28-Mar-2018 |
15:19:32 |
300 |
1464.00 |
XLON |
1442482 |
|
|
28-Mar-2018 |
15:19:32 |
277 |
1464.00 |
XLON |
1442480 |
|
|
28-Mar-2018 |
15:16:02 |
646 |
1462.50 |
XLON |
1428856 |
|
|
28-Mar-2018 |
15:14:51 |
57 |
1462.50 |
XLON |
1424718 |
|
|
28-Mar-2018 |
15:14:51 |
82 |
1462.50 |
XLON |
1424712 |
|
|
28-Mar-2018 |
15:14:50 |
154 |
1462.50 |
XLON |
1424555 |
|
|
28-Mar-2018 |
15:14:50 |
388 |
1462.50 |
XLON |
1424535 |
|
|
28-Mar-2018 |
15:14:05 |
643 |
1463.00 |
XLON |
1422377 |
|
|
28-Mar-2018 |
15:12:44 |
110 |
1464.00 |
XLON |
1417552 |
|
|
28-Mar-2018 |
15:12:44 |
654 |
1464.00 |
XLON |
1417550 |
|
|
28-Mar-2018 |
15:11:05 |
311 |
1463.50 |
XLON |
1412332 |
|
|
28-Mar-2018 |
15:11:05 |
402 |
1463.50 |
XLON |
1412335 |
|
|
28-Mar-2018 |
15:11:05 |
727 |
1463.50 |
XLON |
1412296 |
|
|
28-Mar-2018 |
15:11:05 |
24 |
1463.50 |
XLON |
1412294 |
|
|
28-Mar-2018 |
15:11:05 |
682 |
1463.50 |
XLON |
1412292 |
|
|
28-Mar-2018 |
15:07:57 |
799 |
1463.00 |
XLON |
1402064 |
|
|
28-Mar-2018 |
15:07:56 |
946 |
1463.50 |
XLON |
1401880 |
|
|
28-Mar-2018 |
15:04:30 |
659 |
1461.50 |
XLON |
1391821 |
|
|
28-Mar-2018 |
15:04:10 |
856 |
1462.00 |
XLON |
1391134 |
|
|
28-Mar-2018 |
15:03:45 |
792 |
1462.50 |
XLON |
1390021 |
|
|
28-Mar-2018 |
15:03:45 |
650 |
1462.50 |
XLON |
1390019 |
|
|
28-Mar-2018 |
15:02:05 |
81 |
1462.50 |
XLON |
1385702 |
|
|
28-Mar-2018 |
15:00:55 |
941 |
1462.50 |
XLON |
1381855 |
|
|
28-Mar-2018 |
14:57:06 |
297 |
1460.50 |
XLON |
1367791 |
|
|
28-Mar-2018 |
14:57:06 |
82 |
1460.50 |
XLON |
1367789 |
|
|
28-Mar-2018 |
14:57:06 |
162 |
1460.50 |
XLON |
1367787 |
|
|
28-Mar-2018 |
14:57:01 |
82 |
1460.50 |
XLON |
1367551 |
|
|
28-Mar-2018 |
14:57:01 |
163 |
1460.50 |
XLON |
1367549 |
|
|
28-Mar-2018 |
14:56:48 |
713 |
1461.00 |
XLON |
1366821 |
|
|
28-Mar-2018 |
14:54:07 |
689 |
1458.00 |
XLON |
1360836 |
|
|
28-Mar-2018 |
14:54:07 |
498 |
1458.00 |
XLON |
1360834 |
|
|
28-Mar-2018 |
14:54:06 |
82 |
1458.00 |
XLON |
1360759 |
|
|
28-Mar-2018 |
14:54:06 |
81 |
1458.00 |
XLON |
1360757 |
|
|
28-Mar-2018 |
14:51:14 |
110 |
1458.00 |
XLON |
1353240 |
|
|
28-Mar-2018 |
14:51:14 |
600 |
1458.00 |
XLON |
1353238 |
|
|
28-Mar-2018 |
14:49:28 |
569 |
1458.50 |
XLON |
1347414 |
|
|
28-Mar-2018 |
14:49:28 |
87 |
1458.50 |
XLON |
1347416 |
|
|
28-Mar-2018 |
14:48:39 |
706 |
1459.00 |
XLON |
1344591 |
|
|
28-Mar-2018 |
14:46:35 |
701 |
1458.50 |
XLON |
1337566 |
|
|
28-Mar-2018 |
14:45:20 |
777 |
1460.50 |
XLON |
1333454 |
|
|
28-Mar-2018 |
14:43:21 |
771 |
1461.00 |
XLON |
1327760 |
|
|
28-Mar-2018 |
14:43:21 |
6 |
1461.00 |
XLON |
1327758 |
|
|
28-Mar-2018 |
14:43:15 |
400 |
1461.00 |
XLON |
1327283 |
|
|
28-Mar-2018 |
14:43:05 |
100 |
1461.00 |
XLON |
1326444 |
|
|
28-Mar-2018 |
14:43:03 |
295 |
1461.00 |
XLON |
1326330 |
|
|
28-Mar-2018 |
14:42:43 |
618 |
1461.50 |
XLON |
1325701 |
|
|
28-Mar-2018 |
14:42:25 |
82 |
1461.50 |
XLON |
1325033 |
|
|
28-Mar-2018 |
14:41:16 |
81 |
1461.00 |
XLON |
1322057 |
|
|
28-Mar-2018 |
14:40:49 |
131 |
1461.50 |
XLON |
1320334 |
|
|
28-Mar-2018 |
14:40:49 |
578 |
1461.50 |
XLON |
1320332 |
|
|
28-Mar-2018 |
14:39:12 |
227 |
1461.00 |
XLON |
1315869 |
|
|
28-Mar-2018 |
14:38:19 |
81 |
1461.00 |
XLON |
1313646 |
|
|
28-Mar-2018 |
14:37:40 |
353 |
1461.00 |
XLON |
1311814 |
|
|
28-Mar-2018 |
14:36:39 |
264 |
1461.00 |
XLON |
1308683 |
|
|
28-Mar-2018 |
14:36:39 |
453 |
1461.00 |
XLON |
1308681 |
|
|
28-Mar-2018 |
14:35:05 |
412 |
1461.00 |
XLON |
1304630 |
|
|
28-Mar-2018 |
14:35:05 |
157 |
1461.00 |
XLON |
1304597 |
|
|
28-Mar-2018 |
14:35:05 |
82 |
1461.00 |
XLON |
1304595 |
|
|
28-Mar-2018 |
14:34:29 |
579 |
1461.50 |
XLON |
1303294 |
|
|
28-Mar-2018 |
14:34:29 |
81 |
1461.50 |
XLON |
1303292 |
|
|
28-Mar-2018 |
14:32:39 |
29 |
1462.50 |
XLON |
1297199 |
|
|
28-Mar-2018 |
14:32:39 |
642 |
1462.50 |
XLON |
1297193 |
|
|
28-Mar-2018 |
14:32:39 |
127 |
1462.50 |
XLON |
1297195 |
|
|
28-Mar-2018 |
14:31:54 |
183 |
1463.50 |
XLON |
1295231 |
|
|
28-Mar-2018 |
14:31:54 |
510 |
1463.50 |
XLON |
1295224 |
|
|
28-Mar-2018 |
14:29:41 |
495 |
1464.00 |
XLON |
1289067 |
|
|
28-Mar-2018 |
14:29:38 |
204 |
1464.00 |
XLON |
1288992 |
|
|
28-Mar-2018 |
14:28:27 |
58 |
1464.50 |
XLON |
1285902 |
|
|
28-Mar-2018 |
14:28:27 |
594 |
1464.50 |
XLON |
1285898 |
|
|
28-Mar-2018 |
14:27:08 |
31 |
1465.50 |
XLON |
1282475 |
|
|
28-Mar-2018 |
14:27:07 |
549 |
1465.50 |
XLON |
1282423 |
|
|
28-Mar-2018 |
14:27:07 |
172 |
1465.50 |
XLON |
1282405 |
|
|
28-Mar-2018 |
14:27:07 |
198 |
1465.50 |
XLON |
1282403 |
|
|
28-Mar-2018 |
14:27:07 |
490 |
1465.50 |
XLON |
1282401 |
|
|
28-Mar-2018 |
14:23:29 |
581 |
1465.50 |
XLON |
1272931 |
|
|
28-Mar-2018 |
14:23:29 |
207 |
1465.50 |
XLON |
1272929 |
|
|
28-Mar-2018 |
14:23:00 |
756 |
1466.00 |
XLON |
1271789 |
|
|
28-Mar-2018 |
14:23:00 |
744 |
1466.00 |
XLON |
1271785 |
|
|
28-Mar-2018 |
14:21:09 |
802 |
1465.50 |
XLON |
1267082 |
|
|
28-Mar-2018 |
14:19:40 |
81 |
1465.50 |
XLON |
1263501 |
|
|
28-Mar-2018 |
14:19:40 |
796 |
1465.50 |
XLON |
1263491 |
|
|
28-Mar-2018 |
14:17:59 |
732 |
1466.00 |
XLON |
1258588 |
|
|
28-Mar-2018 |
14:17:59 |
723 |
1466.00 |
XLON |
1258586 |
|
|
28-Mar-2018 |
14:11:43 |
462 |
1465.50 |
XLON |
1243695 |
|
|
28-Mar-2018 |
14:11:43 |
268 |
1465.50 |
XLON |
1243693 |
|
|
28-Mar-2018 |
14:11:36 |
709 |
1466.00 |
XLON |
1243360 |
|
|
28-Mar-2018 |
14:09:33 |
664 |
1467.00 |
XLON |
1238067 |
|
|
28-Mar-2018 |
14:08:08 |
704 |
1467.50 |
XLON |
1234647 |
|
|
28-Mar-2018 |
14:06:20 |
177 |
1467.50 |
XLON |
1230715 |
|
|
28-Mar-2018 |
14:06:20 |
600 |
1467.50 |
XLON |
1230713 |
|
|
28-Mar-2018 |
14:05:47 |
177 |
1468.00 |
XLON |
1229633 |
|
|
28-Mar-2018 |
14:05:43 |
611 |
1468.00 |
XLON |
1229524 |
|
|
28-Mar-2018 |
14:04:49 |
679 |
1467.50 |
XLON |
1227546 |
|
|
28-Mar-2018 |
14:03:08 |
851 |
1467.00 |
XLON |
1223569 |
|
|
28-Mar-2018 |
14:02:50 |
773 |
1467.50 |
XLON |
1222738 |
|
|
28-Mar-2018 |
14:00:21 |
670 |
1468.00 |
XLON |
1216102 |
|
|
28-Mar-2018 |
13:56:56 |
725 |
1467.00 |
XLON |
1205132 |
|
|
28-Mar-2018 |
13:56:02 |
751 |
1468.00 |
XLON |
1202767 |
|
|
28-Mar-2018 |
13:54:53 |
581 |
1468.00 |
XLON |
1199241 |
|
|
28-Mar-2018 |
13:54:52 |
81 |
1468.00 |
XLON |
1199236 |
|
|
28-Mar-2018 |
13:54:52 |
786 |
1468.50 |
XLON |
1199224 |
|
|
28-Mar-2018 |
13:50:18 |
725 |
1466.50 |
XLON |
1186661 |
|
|
28-Mar-2018 |
13:50:18 |
24 |
1466.50 |
XLON |
1186659 |
|
|
28-Mar-2018 |
13:50:18 |
650 |
1466.50 |
XLON |
1186657 |
|
|
28-Mar-2018 |
13:50:18 |
244 |
1466.50 |
XLON |
1186653 |
|
|
28-Mar-2018 |
13:50:18 |
803 |
1466.50 |
XLON |
1186649 |
|
|
28-Mar-2018 |
13:50:01 |
779 |
1467.00 |
XLON |
1185684 |
|
|
28-Mar-2018 |
13:50:01 |
341 |
1467.00 |
XLON |
1185682 |
|
|
28-Mar-2018 |
13:46:00 |
198 |
1464.50 |
XLON |
1176104 |
|
|
28-Mar-2018 |
13:42:25 |
542 |
1465.00 |
XLON |
1166181 |
|
|
28-Mar-2018 |
13:42:25 |
197 |
1465.00 |
XLON |
1166179 |
|
|
28-Mar-2018 |
13:42:25 |
600 |
1465.00 |
XLON |
1166174 |
|
|
28-Mar-2018 |
13:42:25 |
184 |
1465.00 |
XLON |
1166176 |
|
|
28-Mar-2018 |
13:39:26 |
88 |
1465.50 |
XLON |
1155862 |
|
|
28-Mar-2018 |
13:39:20 |
605 |
1465.50 |
XLON |
1155469 |
|
|
28-Mar-2018 |
13:37:32 |
730 |
1465.00 |
XLON |
1148465 |
|
|
28-Mar-2018 |
13:36:15 |
714 |
1465.00 |
XLON |
1144934 |
|
|
28-Mar-2018 |
13:34:19 |
53 |
1465.50 |
XLON |
1138436 |
|
|
28-Mar-2018 |
13:34:17 |
100 |
1465.50 |
XLON |
1138376 |
|
|
28-Mar-2018 |
13:34:12 |
605 |
1465.50 |
XLON |
1138202 |
|
|
28-Mar-2018 |
13:34:08 |
6 |
1465.50 |
XLON |
1138111 |
|
|
28-Mar-2018 |
13:33:58 |
274 |
1466.00 |
XLON |
1137628 |
|
|
28-Mar-2018 |
13:33:58 |
472 |
1466.00 |
XLON |
1137626 |
|
|
28-Mar-2018 |
13:32:36 |
715 |
1466.50 |
XLON |
1133676 |
|
|
28-Mar-2018 |
13:31:01 |
732 |
1466.50 |
XLON |
1129417 |
|
|
28-Mar-2018 |
13:29:52 |
190 |
1468.00 |
XLON |
1124077 |
|
|
28-Mar-2018 |
13:29:52 |
550 |
1468.00 |
XLON |
1124075 |
|
|
28-Mar-2018 |
13:28:00 |
485 |
1467.00 |
XLON |
1120680 |
|
|
28-Mar-2018 |
13:28:00 |
294 |
1467.00 |
XLON |
1120662 |
|
|
28-Mar-2018 |
13:26:12 |
645 |
1467.50 |
XLON |
1117969 |
|
|
28-Mar-2018 |
13:25:12 |
716 |
1467.00 |
XLON |
1116699 |
|
|
28-Mar-2018 |
13:22:55 |
774 |
1466.50 |
XLON |
1113604 |
|
|
28-Mar-2018 |
13:19:56 |
711 |
1466.00 |
XLON |
1109550 |
|
|
28-Mar-2018 |
13:19:56 |
843 |
1466.00 |
XLON |
1109544 |
|
|
28-Mar-2018 |
13:19:35 |
749 |
1466.50 |
XLON |
1109004 |
|
|
28-Mar-2018 |
13:19:35 |
662 |
1466.50 |
XLON |
1109002 |
|
|
28-Mar-2018 |
13:10:15 |
675 |
1465.00 |
XLON |
1096451 |
|
|
28-Mar-2018 |
13:09:08 |
658 |
1465.00 |
XLON |
1095123 |
|
|
28-Mar-2018 |
13:05:36 |
659 |
1463.00 |
XLON |
1089409 |
|
|
28-Mar-2018 |
13:03:42 |
665 |
1462.50 |
XLON |
1085408 |
|
|
28-Mar-2018 |
13:00:15 |
727 |
1463.00 |
XLON |
1078201 |
|
|
28-Mar-2018 |
12:58:57 |
712 |
1463.50 |
XLON |
1076174 |
|
|
28-Mar-2018 |
12:56:23 |
680 |
1464.00 |
XLON |
1072326 |
|
|
28-Mar-2018 |
12:56:23 |
697 |
1464.00 |
XLON |
1072290 |
|
|
28-Mar-2018 |
12:53:44 |
689 |
1464.00 |
XLON |
1069095 |
|
|
28-Mar-2018 |
12:49:17 |
92 |
1464.00 |
XLON |
1062879 |
|
|
28-Mar-2018 |
12:49:17 |
700 |
1464.00 |
XLON |
1062877 |
|
|
28-Mar-2018 |
12:49:17 |
680 |
1464.00 |
XLON |
1062873 |
|
|
28-Mar-2018 |
12:43:57 |
773 |
1464.00 |
XLON |
1055689 |
|
|
28-Mar-2018 |
12:42:21 |
597 |
1464.50 |
XLON |
1053629 |
|
|
28-Mar-2018 |
12:42:19 |
200 |
1464.50 |
XLON |
1053606 |
|
|
28-Mar-2018 |
12:39:55 |
206 |
1465.00 |
XLON |
1050459 |
|
|
28-Mar-2018 |
12:39:55 |
100 |
1465.00 |
XLON |
1050457 |
|
|
28-Mar-2018 |
12:39:55 |
388 |
1465.00 |
XLON |
1050455 |
|
|
28-Mar-2018 |
12:38:06 |
684 |
1465.00 |
XLON |
1048221 |
|
|
28-Mar-2018 |
12:37:32 |
671 |
1465.50 |
XLON |
1047475 |
|
|
28-Mar-2018 |
12:35:02 |
747 |
1464.50 |
XLON |
1044190 |
|
|
28-Mar-2018 |
12:30:51 |
696 |
1465.00 |
XLON |
1038174 |
|
|
28-Mar-2018 |
12:30:24 |
648 |
1465.50 |
XLON |
1037298 |
|
|
28-Mar-2018 |
12:27:22 |
32 |
1465.00 |
XLON |
1032628 |
|
|
28-Mar-2018 |
12:27:22 |
72 |
1465.00 |
XLON |
1032626 |
|
|
28-Mar-2018 |
12:27:22 |
400 |
1465.00 |
XLON |
1032624 |
|
|
28-Mar-2018 |
12:27:22 |
236 |
1465.00 |
XLON |
1032622 |
|
|
28-Mar-2018 |
12:25:29 |
747 |
1465.00 |
XLON |
1030010 |
|
|
28-Mar-2018 |
12:21:26 |
649 |
1465.00 |
XLON |
1025312 |
|
|
28-Mar-2018 |
12:20:59 |
683 |
1465.50 |
XLON |
1024701 |
|
|
28-Mar-2018 |
12:17:57 |
743 |
1466.00 |
XLON |
1021572 |
|
|
28-Mar-2018 |
12:17:09 |
738 |
1466.50 |
XLON |
1020323 |
|
|
28-Mar-2018 |
12:12:31 |
788 |
1466.50 |
XLON |
1015364 |
|
|
28-Mar-2018 |
12:08:02 |
714 |
1465.00 |
XLON |
1010523 |
|
|
28-Mar-2018 |
12:08:02 |
755 |
1465.00 |
XLON |
1010504 |
|
|
28-Mar-2018 |
12:05:56 |
493 |
1464.50 |
XLON |
1008419 |
|
|
28-Mar-2018 |
12:05:56 |
293 |
1464.50 |
XLON |
1008417 |
|
|
28-Mar-2018 |
12:02:19 |
688 |
1463.00 |
XLON |
1004660 |
|
|
28-Mar-2018 |
11:56:59 |
685 |
1462.50 |
XLON |
999175 |
|
|
28-Mar-2018 |
11:56:59 |
693 |
1462.50 |
XLON |
999171 |
|
|
28-Mar-2018 |
11:52:55 |
783 |
1462.50 |
XLON |
994872 |
|
|
28-Mar-2018 |
11:52:04 |
748 |
1462.00 |
XLON |
993580 |
|
|
28-Mar-2018 |
11:49:09 |
414 |
1461.50 |
XLON |
990399 |
|
|
28-Mar-2018 |
11:45:44 |
751 |
1461.50 |
XLON |
987048 |
|
|
28-Mar-2018 |
11:42:28 |
99 |
1461.00 |
XLON |
983852 |
|
|
28-Mar-2018 |
11:42:28 |
573 |
1461.00 |
XLON |
983850 |
|
|
28-Mar-2018 |
11:39:04 |
142 |
1461.00 |
XLON |
980134 |
|
|
28-Mar-2018 |
11:37:04 |
633 |
1461.00 |
XLON |
978125 |
|
|
28-Mar-2018 |
11:36:39 |
657 |
1461.50 |
XLON |
977755 |
|
|
28-Mar-2018 |
11:36:39 |
576 |
1461.50 |
XLON |
977753 |
|
|
28-Mar-2018 |
11:36:39 |
100 |
1461.50 |
XLON |
977751 |
|
|
28-Mar-2018 |
11:31:52 |
108 |
1462.00 |
XLON |
973466 |
|
|
28-Mar-2018 |
11:31:52 |
639 |
1462.00 |
XLON |
973468 |
|
|
28-Mar-2018 |
11:28:00 |
377 |
1462.50 |
XLON |
969728 |
|
|
28-Mar-2018 |
11:28:00 |
400 |
1462.50 |
XLON |
969726 |
|
|
28-Mar-2018 |
11:27:09 |
43 |
1463.00 |
XLON |
968821 |
|
|
28-Mar-2018 |
11:27:09 |
800 |
1463.00 |
XLON |
968819 |
|
|
28-Mar-2018 |
11:27:09 |
936 |
1463.00 |
XLON |
968817 |
|
|
28-Mar-2018 |
11:25:41 |
1,144 |
1463.00 |
XLON |
967278 |
|
|
28-Mar-2018 |
11:25:36 |
741 |
1463.50 |
XLON |
967211 |
|
|
28-Mar-2018 |
11:13:09 |
726 |
1459.50 |
XLON |
956706 |
|
|
28-Mar-2018 |
11:13:09 |
46 |
1459.50 |
XLON |
956704 |
|
|
28-Mar-2018 |
11:07:37 |
693 |
1459.50 |
XLON |
951702 |
|
|
28-Mar-2018 |
11:05:41 |
723 |
1459.00 |
XLON |
950069 |
|
|
28-Mar-2018 |
11:05:09 |
672 |
1459.50 |
XLON |
949257 |
|
|
28-Mar-2018 |
11:05:09 |
698 |
1459.50 |
XLON |
949255 |
|
|
28-Mar-2018 |
10:58:59 |
118 |
1459.50 |
XLON |
942584 |
|
|
28-Mar-2018 |
10:58:59 |
21 |
1459.50 |
XLON |
942588 |
|
|
28-Mar-2018 |
10:58:59 |
600 |
1459.50 |
XLON |
942586 |
|
|
28-Mar-2018 |
10:54:21 |
192 |
1459.00 |
XLON |
937359 |
|
|
28-Mar-2018 |
10:54:21 |
492 |
1459.00 |
XLON |
937357 |
|
|
28-Mar-2018 |
10:53:31 |
744 |
1459.50 |
XLON |
936544 |
|
|
28-Mar-2018 |
10:50:00 |
146 |
1458.50 |
XLON |
933300 |
|
|
28-Mar-2018 |
10:50:00 |
550 |
1458.50 |
XLON |
933298 |
|
|
28-Mar-2018 |
10:48:20 |
642 |
1458.50 |
XLON |
931424 |
|
|
28-Mar-2018 |
10:47:15 |
371 |
1458.50 |
XLON |
930560 |
|
|
28-Mar-2018 |
10:47:15 |
600 |
1458.50 |
XLON |
930558 |
|
|
28-Mar-2018 |
10:47:15 |
35 |
1458.50 |
XLON |
930556 |
|
|
28-Mar-2018 |
10:38:52 |
763 |
1457.50 |
XLON |
922080 |
|
|
28-Mar-2018 |
10:38:31 |
600 |
1458.00 |
XLON |
921436 |
|
|
28-Mar-2018 |
10:38:31 |
184 |
1458.00 |
XLON |
921438 |
|
|
28-Mar-2018 |
10:34:30 |
679 |
1457.50 |
XLON |
917798 |
|
|
28-Mar-2018 |
10:32:11 |
600 |
1457.50 |
XLON |
914368 |
|
|
28-Mar-2018 |
10:32:11 |
157 |
1457.50 |
XLON |
914366 |
|
|
28-Mar-2018 |
10:27:57 |
720 |
1458.50 |
XLON |
910118 |
|
|
28-Mar-2018 |
10:27:57 |
112 |
1458.50 |
XLON |
910116 |
|
|
28-Mar-2018 |
10:27:50 |
600 |
1458.50 |
XLON |
909939 |
|
|
28-Mar-2018 |
10:25:22 |
702 |
1459.00 |
XLON |
907502 |
|
|
28-Mar-2018 |
10:25:22 |
143 |
1459.00 |
XLON |
907500 |
|
|
28-Mar-2018 |
10:22:26 |
534 |
1459.00 |
XLON |
904052 |
|
|
28-Mar-2018 |
10:22:26 |
136 |
1459.00 |
XLON |
904050 |
|
|
28-Mar-2018 |
10:17:15 |
770 |
1458.00 |
XLON |
898413 |
|
|
28-Mar-2018 |
10:17:06 |
724 |
1458.50 |
XLON |
898074 |
|
|
28-Mar-2018 |
10:16:30 |
954 |
1459.00 |
XLON |
897256 |
|
|
28-Mar-2018 |
10:10:35 |
726 |
1454.50 |
XLON |
889635 |
|
|
28-Mar-2018 |
10:10:35 |
759 |
1454.50 |
XLON |
889622 |
|
|
28-Mar-2018 |
10:08:21 |
704 |
1454.50 |
XLON |
886866 |
|
|
28-Mar-2018 |
10:05:20 |
648 |
1454.00 |
XLON |
884258 |
|
|
28-Mar-2018 |
10:05:20 |
705 |
1454.00 |
XLON |
884249 |
|
|
28-Mar-2018 |
10:04:28 |
731 |
1454.50 |
XLON |
883546 |
|
|
28-Mar-2018 |
10:03:11 |
784 |
1454.50 |
XLON |
881980 |
|
|
28-Mar-2018 |
09:59:01 |
783 |
1453.00 |
XLON |
876759 |
|
|
28-Mar-2018 |
09:51:46 |
789 |
1452.00 |
XLON |
862488 |
|
|
28-Mar-2018 |
09:50:03 |
192 |
1454.00 |
XLON |
857942 |
|
|
28-Mar-2018 |
09:50:03 |
482 |
1454.00 |
XLON |
857944 |
|
|
28-Mar-2018 |
09:50:03 |
660 |
1454.00 |
XLON |
857940 |
|
|
28-Mar-2018 |
09:48:41 |
654 |
1454.50 |
XLON |
854310 |
|
|
28-Mar-2018 |
09:47:30 |
721 |
1454.50 |
XLON |
852110 |
|
|
28-Mar-2018 |
09:43:44 |
716 |
1454.50 |
XLON |
845346 |
|
|
28-Mar-2018 |
09:38:42 |
314 |
1453.50 |
XLON |
836867 |
|
|
28-Mar-2018 |
09:38:42 |
403 |
1453.50 |
XLON |
836865 |
|
|
28-Mar-2018 |
09:35:36 |
772 |
1454.00 |
XLON |
831600 |
|
|
28-Mar-2018 |
09:34:11 |
669 |
1454.00 |
XLON |
829419 |
|
|
28-Mar-2018 |
09:34:03 |
688 |
1454.50 |
XLON |
829244 |
|
|
28-Mar-2018 |
09:34:03 |
713 |
1454.50 |
XLON |
829216 |
|
|
28-Mar-2018 |
09:32:00 |
758 |
1454.00 |
XLON |
825826 |
|
|
28-Mar-2018 |
09:29:49 |
465 |
1453.50 |
XLON |
822692 |
|
|
28-Mar-2018 |
09:29:49 |
200 |
1453.50 |
XLON |
822690 |
|
|
28-Mar-2018 |
09:29:41 |
682 |
1454.00 |
XLON |
822494 |
|
|
28-Mar-2018 |
09:29:04 |
764 |
1454.00 |
XLON |
821421 |
|
|
28-Mar-2018 |
09:28:28 |
585 |
1454.50 |
XLON |
820581 |
|
|
28-Mar-2018 |
09:28:28 |
103 |
1454.50 |
XLON |
820579 |
|
|
28-Mar-2018 |
09:27:55 |
730 |
1454.50 |
XLON |
819723 |
|
|
28-Mar-2018 |
09:26:48 |
990 |
1454.00 |
XLON |
818210 |
|
|
28-Mar-2018 |
09:26:04 |
593 |
1454.50 |
XLON |
817455 |
|
|
28-Mar-2018 |
09:26:04 |
81 |
1454.50 |
XLON |
817453 |
|
|
28-Mar-2018 |
09:26:04 |
472 |
1454.50 |
XLON |
817451 |
|
|
28-Mar-2018 |
09:26:04 |
300 |
1454.50 |
XLON |
817449 |
|
|
28-Mar-2018 |
09:25:09 |
720 |
1454.50 |
XLON |
816098 |
|
|
28-Mar-2018 |
09:25:09 |
676 |
1454.50 |
XLON |
816100 |
|
|
28-Mar-2018 |
09:19:54 |
650 |
1454.00 |
XLON |
806417 |
|
|
28-Mar-2018 |
09:19:43 |
202 |
1454.50 |
XLON |
805953 |
|
|
28-Mar-2018 |
09:19:43 |
543 |
1454.50 |
XLON |
805880 |
|
|
28-Mar-2018 |
09:19:43 |
702 |
1454.50 |
XLON |
805874 |
|
|
28-Mar-2018 |
09:19:43 |
23 |
1454.50 |
XLON |
805872 |
|
|
28-Mar-2018 |
09:19:43 |
787 |
1454.50 |
XLON |
805870 |
|
|
28-Mar-2018 |
09:17:25 |
740 |
1454.50 |
XLON |
802993 |
|
|
28-Mar-2018 |
09:14:28 |
49 |
1454.50 |
XLON |
798697 |
|
|
28-Mar-2018 |
09:14:28 |
750 |
1454.50 |
XLON |
798695 |
|
|
28-Mar-2018 |
09:14:28 |
732 |
1454.50 |
XLON |
798689 |
|
|
28-Mar-2018 |
09:10:33 |
712 |
1453.50 |
XLON |
793722 |
|
|
28-Mar-2018 |
09:10:33 |
1,053 |
1453.50 |
XLON |
793720 |
|
|
28-Mar-2018 |
09:10:25 |
1,045 |
1454.00 |
XLON |
793521 |
|
|
28-Mar-2018 |
09:08:14 |
876 |
1453.50 |
XLON |
790695 |
|
|
28-Mar-2018 |
09:08:14 |
21 |
1453.50 |
XLON |
790693 |
|
|
28-Mar-2018 |
08:57:12 |
174 |
1450.50 |
XLON |
774283 |
|
|
28-Mar-2018 |
08:56:08 |
400 |
1450.50 |
XLON |
772514 |
|
|
28-Mar-2018 |
08:56:08 |
136 |
1450.50 |
XLON |
772512 |
|
|
28-Mar-2018 |
08:56:08 |
739 |
1450.50 |
XLON |
772500 |
|
|
28-Mar-2018 |
08:56:03 |
758 |
1451.00 |
XLON |
772013 |
|
|
28-Mar-2018 |
08:56:03 |
688 |
1451.00 |
XLON |
772011 |
|
|
28-Mar-2018 |
08:50:03 |
160 |
1449.50 |
XLON |
763226 |
|
|
28-Mar-2018 |
08:46:42 |
654 |
1449.50 |
XLON |
757126 |
|
|
28-Mar-2018 |
08:46:42 |
535 |
1449.50 |
XLON |
757075 |
|
|
28-Mar-2018 |
08:46:42 |
133 |
1449.50 |
XLON |
757078 |
|
|
28-Mar-2018 |
08:44:52 |
696 |
1450.00 |
XLON |
753854 |
|
|
28-Mar-2018 |
08:41:45 |
711 |
1450.50 |
XLON |
747725 |
|
|
28-Mar-2018 |
08:41:45 |
81 |
1450.50 |
XLON |
747723 |
|
|
28-Mar-2018 |
08:41:45 |
41 |
1450.50 |
XLON |
747716 |
|
|
28-Mar-2018 |
08:41:45 |
600 |
1450.50 |
XLON |
747714 |
|
|
28-Mar-2018 |
08:41:45 |
794 |
1450.50 |
XLON |
747712 |
|
|
28-Mar-2018 |
08:40:20 |
680 |
1451.00 |
XLON |
744559 |
|
|
28-Mar-2018 |
08:36:47 |
682 |
1450.00 |
XLON |
739316 |
|
|
28-Mar-2018 |
08:34:59 |
214 |
1450.00 |
XLON |
736003 |
|
|
28-Mar-2018 |
08:34:59 |
531 |
1450.00 |
XLON |
736001 |
|
|
28-Mar-2018 |
08:34:04 |
240 |
1450.00 |
XLON |
734598 |
|
|
28-Mar-2018 |
08:34:04 |
524 |
1450.00 |
XLON |
734600 |
|
|
28-Mar-2018 |
08:31:23 |
697 |
1450.00 |
XLON |
730298 |
|
|
28-Mar-2018 |
08:31:23 |
45 |
1450.00 |
XLON |
730296 |
|
|
28-Mar-2018 |
08:31:20 |
549 |
1450.50 |
XLON |
730082 |
|
|
28-Mar-2018 |
08:31:20 |
198 |
1450.50 |
XLON |
730080 |
|
|
28-Mar-2018 |
08:31:20 |
758 |
1450.50 |
XLON |
730073 |
|
|
28-Mar-2018 |
08:24:04 |
54 |
1450.00 |
XLON |
717408 |
|
|
28-Mar-2018 |
08:24:04 |
700 |
1450.00 |
XLON |
717406 |
|
|
28-Mar-2018 |
08:23:00 |
668 |
1450.50 |
XLON |
715679 |
|
|
28-Mar-2018 |
08:21:02 |
779 |
1450.50 |
XLON |
713105 |
|
|
28-Mar-2018 |
08:18:45 |
669 |
1450.50 |
XLON |
709508 |
|
|
28-Mar-2018 |
08:18:45 |
678 |
1450.50 |
XLON |
709498 |
|
|
28-Mar-2018 |
08:16:46 |
500 |
1450.00 |
XLON |
706391 |
|
|
28-Mar-2018 |
08:16:46 |
232 |
1450.00 |
XLON |
706393 |
|
|
28-Mar-2018 |
08:16:19 |
728 |
1450.50 |
XLON |
705610 |
|
|
28-Mar-2018 |
08:10:57 |
765 |
1449.00 |
XLON |
696347 |
|
|
28-Mar-2018 |
08:08:47 |
795 |
1448.50 |
XLON |
693167 |
|
|
28-Mar-2018 |
08:07:05 |
670 |
1449.50 |
XLON |
688306 |
|
|
28-Mar-2018 |
08:07:05 |
799 |
1449.50 |
XLON |
688302 |
|
|
28-Mar-2018 |
08:03:00 |
112 |
1449.50 |
XLON |
681523 |
|
|
28-Mar-2018 |
08:02:44 |
550 |
1449.50 |
XLON |
680996 |
|
|
28-Mar-2018 |
08:02:28 |
735 |
1450.00 |
XLON |
680456 |
|
|
28-Mar-2018 |
08:02:11 |
768 |
1450.50 |
XLON |
679665 |
|
|
28-Mar-2018 |
07:59:34 |
723 |
1450.50 |
XLON |
674073 |
|
|
28-Mar-2018 |
07:57:09 |
796 |
1450.00 |
XLON |
666654 |
|
|
28-Mar-2018 |
07:55:14 |
646 |
1450.50 |
XLON |
661244 |
|
|
28-Mar-2018 |
07:53:54 |
162 |
1450.50 |
XLON |
657742 |
|
|
28-Mar-2018 |
07:53:54 |
542 |
1450.50 |
XLON |
657740 |
|
|
28-Mar-2018 |
07:52:27 |
663 |
1450.00 |
XLON |
653868 |
|
|
28-Mar-2018 |
07:50:15 |
732 |
1449.00 |
XLON |
648017 |
|
|
28-Mar-2018 |
07:50:15 |
726 |
1449.00 |
XLON |
648006 |
|
|
28-Mar-2018 |
07:50:15 |
271 |
1449.00 |
XLON |
648002 |
|
|
28-Mar-2018 |
07:50:15 |
469 |
1449.00 |
XLON |
648000 |
|
|
28-Mar-2018 |
07:50:15 |
95 |
1449.00 |
XLON |
647998 |
|
|
28-Mar-2018 |
07:50:07 |
529 |
1449.50 |
XLON |
647133 |
|
|
28-Mar-2018 |
07:50:07 |
269 |
1449.50 |
XLON |
647131 |
|
|
28-Mar-2018 |
07:48:02 |
940 |
1449.00 |
XLON |
642581 |
|
|
28-Mar-2018 |
07:42:40 |
491 |
1447.00 |
XLON |
629496 |
|
|
28-Mar-2018 |
07:42:40 |
300 |
1447.00 |
XLON |
629498 |
|
|
28-Mar-2018 |
07:42:40 |
42 |
1447.00 |
XLON |
629484 |
|
|
28-Mar-2018 |
07:42:40 |
750 |
1447.00 |
XLON |
629482 |
|
|
28-Mar-2018 |
07:42:40 |
697 |
1447.00 |
XLON |
629480 |
|
|
28-Mar-2018 |
07:39:07 |
698 |
1447.00 |
XLON |
620819 |
|
|
28-Mar-2018 |
07:37:25 |
800 |
1446.50 |
XLON |
617158 |
|
|
28-Mar-2018 |
07:37:25 |
751 |
1446.50 |
XLON |
617156 |
|
|
28-Mar-2018 |
07:34:10 |
51 |
1448.00 |
XLON |
610490 |
|
|
28-Mar-2018 |
07:34:10 |
700 |
1448.00 |
XLON |
610488 |
|
|
28-Mar-2018 |
07:32:54 |
774 |
1448.50 |
XLON |
608263 |
|
|
28-Mar-2018 |
07:31:08 |
22 |
1448.50 |
XLON |
604643 |
|
|
28-Mar-2018 |
07:31:08 |
700 |
1448.50 |
XLON |
604641 |
|
|
28-Mar-2018 |
07:29:58 |
684 |
1449.00 |
XLON |
602419 |
|
|
28-Mar-2018 |
07:28:27 |
772 |
1450.00 |
XLON |
598823 |
|
|
28-Mar-2018 |
07:28:27 |
565 |
1450.00 |
XLON |
598820 |
|
|
28-Mar-2018 |
07:28:27 |
149 |
1450.00 |
XLON |
598818 |
|
|
28-Mar-2018 |
07:26:17 |
785 |
1449.50 |
XLON |
594589 |
|
|
28-Mar-2018 |
07:25:54 |
734 |
1450.00 |
XLON |
593916 |
|
|
28-Mar-2018 |
07:25:12 |
737 |
1450.00 |
XLON |
592172 |
|
|
28-Mar-2018 |
07:24:40 |
641 |
1450.50 |
XLON |
591170 |
|
|
28-Mar-2018 |
07:24:40 |
765 |
1450.50 |
XLON |
591168 |
|
|
28-Mar-2018 |
07:22:43 |
749 |
1450.00 |
XLON |
587312 |
|
|
28-Mar-2018 |
07:22:42 |
42 |
1450.00 |
XLON |
587258 |
|
|
28-Mar-2018 |
07:21:26 |
865 |
1449.50 |
XLON |
584798 |
|
|
28-Mar-2018 |
07:21:26 |
783 |
1449.50 |
XLON |
584783 |
|
|
28-Mar-2018 |
07:21:26 |
700 |
1449.50 |
XLON |
584785 |
|
|
28-Mar-2018 |
07:21:26 |
89 |
1449.50 |
XLON |
584787 |
|
|
28-Mar-2018 |
07:20:09 |
725 |
1449.00 |
XLON |
582260 |
|
|
28-Mar-2018 |
07:20:09 |
217 |
1449.00 |
XLON |
582256 |
|
|
28-Mar-2018 |
07:20:09 |
415 |
1449.00 |
XLON |
582254 |
|
|
28-Mar-2018 |
07:20:09 |
100 |
1449.00 |
XLON |
582248 |
|
|
28-Mar-2018 |
07:14:12 |
784 |
1448.00 |
XLON |
569924 |
|
|
28-Mar-2018 |
07:13:16 |
778 |
1448.50 |
XLON |
567748 |
|
|
28-Mar-2018 |
07:12:05 |
746 |
1449.00 |
XLON |
565685 |
|
|
28-Mar-2018 |
07:12:05 |
732 |
1449.00 |
XLON |
565683 |
|
|
28-Mar-2018 |
07:09:39 |
809 |
1447.50 |
XLON |
561304 |
|
|
28-Mar-2018 |
07:09:39 |
1,140 |
1447.50 |
XLON |
561298 |
|
|
28-Mar-2018 |
07:06:34 |
420 |
1445.50 |
XLON |
555715 |
|
|
28-Mar-2018 |
07:06:30 |
251 |
1445.50 |
XLON |
555629 |
|
|
28-Mar-2018 |
07:06:24 |
713 |
1446.00 |
XLON |
555465 |
|
|
28-Mar-2018 |
07:04:48 |
499 |
1444.50 |
XLON |
552542 |
|
|
28-Mar-2018 |
07:04:48 |
250 |
1444.50 |
XLON |
552540 |
|
|
28-Mar-2018 |
07:04:48 |
790 |
1444.50 |
XLON |
552538 |
|
|
28-Mar-2018 |
07:01:24 |
631 |
1441.50 |
XLON |
545810 |
|
|
28-Mar-2018 |
07:01:24 |
140 |
1441.50 |
XLON |
545808 |
|
|
28-Mar-2018 |
07:00:41 |
707 |
1442.50 |
XLON |
543744 |
|
|
28-Mar-2018 |
07:00:41 |
28 |
1442.50 |
XLON |
543742 |
|
|
28-Mar-2018 |
07:00:39 |
94 |
1443.00 |
XLON |
543676 |
|
|
28-Mar-2018 |
07:00:39 |
582 |
1443.00 |
XLON |
543674 |
|
|
28-Mar-2018 |
07:00:36 |
720 |
1443.50 |
XLON |
543531 |
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: |
28 March 2018 |
|
Number of ordinary shares purchased: |
185,893 |
|
Volume weighted average price paid per share (€): |
16.6902 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
28-Mar-2018 |
15:27:58 |
362 |
16.8 |
XAMS |
1472350 |
|
|
28-Mar-2018 |
15:27:55 |
68 |
16.805 |
XAMS |
1472237 |
|
|
28-Mar-2018 |
15:27:55 |
92 |
16.805 |
XAMS |
1472241 |
|
|
28-Mar-2018 |
15:27:55 |
500 |
16.805 |
XAMS |
1472239 |
|
|
28-Mar-2018 |
15:27:55 |
100 |
16.805 |
XAMS |
1472235 |
|
|
28-Mar-2018 |
15:27:26 |
950 |
16.795 |
XAMS |
1470710 |
|
|
28-Mar-2018 |
15:26:16 |
369 |
16.78 |
XAMS |
1467225 |
|
|
28-Mar-2018 |
15:26:16 |
222 |
16.78 |
XAMS |
1467213 |
|
|
28-Mar-2018 |
15:26:16 |
313 |
16.78 |
XAMS |
1467205 |
|
|
28-Mar-2018 |
15:26:16 |
333 |
16.78 |
XAMS |
1467203 |
|
|
28-Mar-2018 |
15:25:53 |
1027 |
16.785 |
XAMS |
1466126 |
|
|
28-Mar-2018 |
15:24:28 |
672 |
16.77 |
XAMS |
1461073 |
|
|
28-Mar-2018 |
15:23:05 |
572 |
16.765 |
XAMS |
1456219 |
|
|
28-Mar-2018 |
15:22:29 |
622 |
16.77 |
XAMS |
1453891 |
|
|
28-Mar-2018 |
15:22:29 |
671 |
16.77 |
XAMS |
1453889 |
|
|
28-Mar-2018 |
15:20:22 |
475 |
16.77 |
XAMS |
1446166 |
|
|
28-Mar-2018 |
15:20:22 |
270 |
16.77 |
XAMS |
1446164 |
|
|
28-Mar-2018 |
15:20:04 |
628 |
16.775 |
XAMS |
1444655 |
|
|
28-Mar-2018 |
15:19:20 |
819 |
16.775 |
XAMS |
1441826 |
|
|
28-Mar-2018 |
15:19:20 |
628 |
16.775 |
XAMS |
1441824 |
|
|
28-Mar-2018 |
15:15:34 |
578 |
16.75 |
XAMS |
1427232 |
|
|
28-Mar-2018 |
15:14:50 |
443 |
16.745 |
XAMS |
1424533 |
|
|
28-Mar-2018 |
15:14:50 |
198 |
16.745 |
XAMS |
1424531 |
|
|
28-Mar-2018 |
15:13:02 |
329 |
16.755 |
XAMS |
1418668 |
|
|
28-Mar-2018 |
15:13:02 |
331 |
16.755 |
XAMS |
1418666 |
|
|
28-Mar-2018 |
15:12:50 |
198 |
16.76 |
XAMS |
1418054 |
|
|
28-Mar-2018 |
15:12:50 |
378 |
16.76 |
XAMS |
1418052 |
|
|
28-Mar-2018 |
15:12:01 |
639 |
16.765 |
XAMS |
1415170 |
|
|
28-Mar-2018 |
15:11:05 |
523 |
16.765 |
XAMS |
1412308 |
|
|
28-Mar-2018 |
15:11:05 |
249 |
16.765 |
XAMS |
1412306 |
|
|
28-Mar-2018 |
15:11:05 |
151 |
16.765 |
XAMS |
1412304 |
|
|
28-Mar-2018 |
15:11:05 |
315 |
16.765 |
XAMS |
1412302 |
|
|
28-Mar-2018 |
15:08:15 |
690 |
16.755 |
XAMS |
1403263 |
|
|
28-Mar-2018 |
15:07:57 |
729 |
16.755 |
XAMS |
1402066 |
|
|
28-Mar-2018 |
15:06:13 |
560 |
16.745 |
XAMS |
1396773 |
|
|
28-Mar-2018 |
15:04:30 |
131 |
16.74 |
XAMS |
1391813 |
|
|
28-Mar-2018 |
15:04:30 |
301 |
16.74 |
XAMS |
1391811 |
|
|
28-Mar-2018 |
15:04:30 |
174 |
16.74 |
XAMS |
1391809 |
|
|
28-Mar-2018 |
15:04:10 |
572 |
16.745 |
XAMS |
1391138 |
|
|
28-Mar-2018 |
15:03:46 |
757 |
16.75 |
XAMS |
1390102 |
|
|
28-Mar-2018 |
15:02:52 |
592 |
16.755 |
XAMS |
1387639 |
|
|
28-Mar-2018 |
15:02:52 |
78 |
16.755 |
XAMS |
1387637 |
|
|
28-Mar-2018 |
15:00:55 |
681 |
16.75 |
XAMS |
1381861 |
|
|
28-Mar-2018 |
15:00:55 |
15 |
16.75 |
XAMS |
1381859 |
|
|
28-Mar-2018 |
15:00:55 |
617 |
16.75 |
XAMS |
1381857 |
|
|
28-Mar-2018 |
14:57:01 |
407 |
16.725 |
XAMS |
1367512 |
|
|
28-Mar-2018 |
14:57:01 |
166 |
16.725 |
XAMS |
1367510 |
|
|
28-Mar-2018 |
14:56:47 |
556 |
16.73 |
XAMS |
1366696 |
|
|
28-Mar-2018 |
14:55:15 |
666 |
16.725 |
XAMS |
1363710 |
|
|
28-Mar-2018 |
14:54:07 |
703 |
16.71 |
XAMS |
1360808 |
|
|
28-Mar-2018 |
14:54:01 |
299 |
16.715 |
XAMS |
1360495 |
|
|
28-Mar-2018 |
14:54:01 |
284 |
16.715 |
XAMS |
1360497 |
|
|
28-Mar-2018 |
14:51:01 |
331 |
16.705 |
XAMS |
1352720 |
|
|
28-Mar-2018 |
14:51:01 |
232 |
16.705 |
XAMS |
1352718 |
|
|
28-Mar-2018 |
14:49:09 |
21 |
16.705 |
XAMS |
1345874 |
|
|
28-Mar-2018 |
14:49:09 |
665 |
16.705 |
XAMS |
1345872 |
|
|
28-Mar-2018 |
14:49:06 |
615 |
16.71 |
XAMS |
1345658 |
|
|
28-Mar-2018 |
14:47:56 |
569 |
16.705 |
XAMS |
1341455 |
|
|
28-Mar-2018 |
14:45:27 |
641 |
16.725 |
XAMS |
1333877 |
|
|
28-Mar-2018 |
14:45:16 |
781 |
16.73 |
XAMS |
1333275 |
|
|
28-Mar-2018 |
14:44:57 |
651 |
16.735 |
XAMS |
1332338 |
|
|
28-Mar-2018 |
14:42:59 |
396 |
16.735 |
XAMS |
1326113 |
|
|
28-Mar-2018 |
14:42:59 |
268 |
16.735 |
XAMS |
1326111 |
|
|
28-Mar-2018 |
14:40:53 |
437 |
16.735 |
XAMS |
1320443 |
|
|
28-Mar-2018 |
14:40:53 |
240 |
16.735 |
XAMS |
1320445 |
|
|
28-Mar-2018 |
14:38:17 |
265 |
16.73 |
XAMS |
1313551 |
|
|
28-Mar-2018 |
14:38:17 |
375 |
16.73 |
XAMS |
1313549 |
|
|
28-Mar-2018 |
14:37:36 |
333 |
16.735 |
XAMS |
1311392 |
|
|
28-Mar-2018 |
14:37:36 |
313 |
16.735 |
XAMS |
1311390 |
|
|
28-Mar-2018 |
14:35:40 |
571 |
16.73 |
XAMS |
1306288 |
|
|
28-Mar-2018 |
14:35:25 |
624 |
16.735 |
XAMS |
1305563 |
|
|
28-Mar-2018 |
14:35:00 |
565 |
16.74 |
XAMS |
1304289 |
|
|
28-Mar-2018 |
14:31:49 |
642 |
16.765 |
XAMS |
1294847 |
|
|
28-Mar-2018 |
14:31:49 |
507 |
16.77 |
XAMS |
1294817 |
|
|
28-Mar-2018 |
14:31:49 |
92 |
16.77 |
XAMS |
1294815 |
|
|
28-Mar-2018 |
14:30:11 |
646 |
16.775 |
XAMS |
1291054 |
|
|
28-Mar-2018 |
14:28:22 |
267 |
16.775 |
XAMS |
1285657 |
|
|
28-Mar-2018 |
14:28:22 |
391 |
16.775 |
XAMS |
1285655 |
|
|
28-Mar-2018 |
14:28:16 |
569 |
16.78 |
XAMS |
1285219 |
|
|
28-Mar-2018 |
14:25:58 |
8 |
16.785 |
XAMS |
1279786 |
|
|
28-Mar-2018 |
14:25:58 |
637 |
16.785 |
XAMS |
1279784 |
|
|
28-Mar-2018 |
14:24:23 |
134 |
16.78 |
XAMS |
1275886 |
|
|
28-Mar-2018 |
14:24:23 |
531 |
16.78 |
XAMS |
1275884 |
|
|
28-Mar-2018 |
14:22:57 |
63 |
16.79 |
XAMS |
1271664 |
|
|
28-Mar-2018 |
14:22:57 |
613 |
16.79 |
XAMS |
1271662 |
|
|
28-Mar-2018 |
14:21:07 |
641 |
16.785 |
XAMS |
1266999 |
|
|
28-Mar-2018 |
14:20:18 |
659 |
16.79 |
XAMS |
1265371 |
|
|
28-Mar-2018 |
14:19:30 |
643 |
16.79 |
XAMS |
1262950 |
|
|
28-Mar-2018 |
14:16:16 |
559 |
16.795 |
XAMS |
1254202 |
|
|
28-Mar-2018 |
14:15:09 |
651 |
16.795 |
XAMS |
1251256 |
|
|
28-Mar-2018 |
14:13:46 |
654 |
16.8 |
XAMS |
1247750 |
|
|
28-Mar-2018 |
14:11:27 |
554 |
16.8 |
XAMS |
1243102 |
|
|
28-Mar-2018 |
14:10:08 |
587 |
16.805 |
XAMS |
1239103 |
|
|
28-Mar-2018 |
14:09:33 |
652 |
16.81 |
XAMS |
1238069 |
|
|
28-Mar-2018 |
14:08:08 |
632 |
16.815 |
XAMS |
1234645 |
|
|
28-Mar-2018 |
14:07:31 |
578 |
16.815 |
XAMS |
1233023 |
|
|
28-Mar-2018 |
14:06:18 |
591 |
16.815 |
XAMS |
1230613 |
|
|
28-Mar-2018 |
14:04:48 |
606 |
16.82 |
XAMS |
1227535 |
|
|
28-Mar-2018 |
14:02:56 |
634 |
16.815 |
XAMS |
1222933 |
|
|
28-Mar-2018 |
14:02:37 |
558 |
16.82 |
XAMS |
1222202 |
|
|
28-Mar-2018 |
14:00:22 |
649 |
16.81 |
XAMS |
1216286 |
|
|
28-Mar-2018 |
14:00:20 |
652 |
16.815 |
XAMS |
1215929 |
|
|
28-Mar-2018 |
13:56:21 |
601 |
16.81 |
XAMS |
1204036 |
|
|
28-Mar-2018 |
13:56:03 |
573 |
16.815 |
XAMS |
1202853 |
|
|
28-Mar-2018 |
13:55:15 |
371 |
16.815 |
XAMS |
1200201 |
|
|
28-Mar-2018 |
13:55:15 |
272 |
16.815 |
XAMS |
1200199 |
|
|
28-Mar-2018 |
13:52:35 |
639 |
16.8 |
XAMS |
1192839 |
|
|
28-Mar-2018 |
13:51:44 |
591 |
16.8 |
XAMS |
1190308 |
|
|
28-Mar-2018 |
13:50:18 |
601 |
16.8 |
XAMS |
1186651 |
|
|
28-Mar-2018 |
13:50:17 |
533 |
16.805 |
XAMS |
1186589 |
|
|
28-Mar-2018 |
13:50:17 |
294 |
16.805 |
XAMS |
1186587 |
|
|
28-Mar-2018 |
13:50:01 |
581 |
16.81 |
XAMS |
1185680 |
|
|
28-Mar-2018 |
13:47:08 |
92 |
16.78 |
XAMS |
1178883 |
|
|
28-Mar-2018 |
13:47:08 |
513 |
16.78 |
XAMS |
1178881 |
|
|
28-Mar-2018 |
13:45:13 |
586 |
16.775 |
XAMS |
1173674 |
|
|
28-Mar-2018 |
13:44:12 |
606 |
16.775 |
XAMS |
1171343 |
|
|
28-Mar-2018 |
13:42:25 |
432 |
16.775 |
XAMS |
1166144 |
|
|
28-Mar-2018 |
13:42:25 |
676 |
16.775 |
XAMS |
1166083 |
|
|
28-Mar-2018 |
13:42:13 |
600 |
16.78 |
XAMS |
1165391 |
|
|
28-Mar-2018 |
13:39:26 |
688 |
16.77 |
XAMS |
1155864 |
|
|
28-Mar-2018 |
13:38:15 |
572 |
16.775 |
XAMS |
1151009 |
|
|
28-Mar-2018 |
13:37:29 |
327 |
16.775 |
XAMS |
1148288 |
|
|
28-Mar-2018 |
13:37:28 |
269 |
16.775 |
XAMS |
1148232 |
|
|
28-Mar-2018 |
13:36:47 |
288 |
16.775 |
XAMS |
1146094 |
|
|
28-Mar-2018 |
13:36:47 |
400 |
16.775 |
XAMS |
1146092 |
|
|
28-Mar-2018 |
13:33:54 |
208 |
16.785 |
XAMS |
1137449 |
|
|
28-Mar-2018 |
13:33:53 |
577 |
16.79 |
XAMS |
1137284 |
|
|
28-Mar-2018 |
13:33:06 |
420 |
16.785 |
XAMS |
1135162 |
|
|
28-Mar-2018 |
13:32:39 |
690 |
16.79 |
XAMS |
1133792 |
|
|
28-Mar-2018 |
13:30:31 |
400 |
16.795 |
XAMS |
1127596 |
|
|
28-Mar-2018 |
13:30:31 |
257 |
16.795 |
XAMS |
1127598 |
|
|
28-Mar-2018 |
13:29:52 |
64 |
16.81 |
XAMS |
1124073 |
|
|
28-Mar-2018 |
13:29:52 |
195 |
16.81 |
XAMS |
1124071 |
|
|
28-Mar-2018 |
13:29:52 |
400 |
16.81 |
XAMS |
1124069 |
|
|
28-Mar-2018 |
13:29:52 |
655 |
16.81 |
XAMS |
1124057 |
|
|
28-Mar-2018 |
13:28:00 |
28 |
16.795 |
XAMS |
1120644 |
|
|
28-Mar-2018 |
13:28:00 |
500 |
16.795 |
XAMS |
1120642 |
|
|
28-Mar-2018 |
13:27:05 |
100 |
16.795 |
XAMS |
1119332 |
|
|
28-Mar-2018 |
13:26:12 |
675 |
16.8 |
XAMS |
1117945 |
|
|
28-Mar-2018 |
13:26:05 |
610 |
16.805 |
XAMS |
1117683 |
|
|
28-Mar-2018 |
13:25:12 |
400 |
16.795 |
XAMS |
1116695 |
|
|
28-Mar-2018 |
13:25:12 |
195 |
16.795 |
XAMS |
1116697 |
|
|
28-Mar-2018 |
13:22:52 |
599 |
16.795 |
XAMS |
1113556 |
|
|
28-Mar-2018 |
13:19:56 |
442 |
16.78 |
XAMS |
1109548 |
|
|
28-Mar-2018 |
13:19:56 |
153 |
16.78 |
XAMS |
1109546 |
|
|
28-Mar-2018 |
13:19:35 |
602 |
16.785 |
XAMS |
1109006 |
|
|
28-Mar-2018 |
13:15:27 |
558 |
16.78 |
XAMS |
1103558 |
|
|
28-Mar-2018 |
13:14:33 |
557 |
16.775 |
XAMS |
1102247 |
|
|
28-Mar-2018 |
13:13:46 |
572 |
16.77 |
XAMS |
1101153 |
|
|
28-Mar-2018 |
13:11:48 |
590 |
16.765 |
XAMS |
1098766 |
|
|
28-Mar-2018 |
13:10:15 |
131 |
16.76 |
XAMS |
1096455 |
|
|
28-Mar-2018 |
13:10:15 |
552 |
16.76 |
XAMS |
1096453 |
|
|
28-Mar-2018 |
13:08:37 |
428 |
16.76 |
XAMS |
1094296 |
|
|
28-Mar-2018 |
13:08:37 |
255 |
16.76 |
XAMS |
1094298 |
|
|
28-Mar-2018 |
13:03:47 |
650 |
16.725 |
XAMS |
1085678 |
|
|
28-Mar-2018 |
13:01:52 |
561 |
16.74 |
XAMS |
1082540 |
|
|
28-Mar-2018 |
13:00:15 |
648 |
16.74 |
XAMS |
1078199 |
|
|
28-Mar-2018 |
12:59:17 |
625 |
16.745 |
XAMS |
1076670 |
|
|
28-Mar-2018 |
12:56:23 |
301 |
16.74 |
XAMS |
1072254 |
|
|
28-Mar-2018 |
12:56:22 |
151 |
16.74 |
XAMS |
1072233 |
|
|
28-Mar-2018 |
12:56:19 |
196 |
16.74 |
XAMS |
1072136 |
|
|
28-Mar-2018 |
12:53:18 |
310 |
16.75 |
XAMS |
1068595 |
|
|
28-Mar-2018 |
12:53:18 |
151 |
16.75 |
XAMS |
1068593 |
|
|
28-Mar-2018 |
12:53:08 |
186 |
16.75 |
XAMS |
1068456 |
|
|
28-Mar-2018 |
12:51:50 |
461 |
16.75 |
XAMS |
1066523 |
|
|
28-Mar-2018 |
12:51:50 |
108 |
16.75 |
XAMS |
1066525 |
|
|
28-Mar-2018 |
12:49:14 |
146 |
16.75 |
XAMS |
1062778 |
|
|
28-Mar-2018 |
12:49:14 |
591 |
16.75 |
XAMS |
1062776 |
|
|
28-Mar-2018 |
12:47:57 |
400 |
16.75 |
XAMS |
1061035 |
|
|
28-Mar-2018 |
12:47:57 |
107 |
16.75 |
XAMS |
1061033 |
|
|
28-Mar-2018 |
12:44:16 |
91 |
16.75 |
XAMS |
1056047 |
|
|
28-Mar-2018 |
12:44:16 |
400 |
16.75 |
XAMS |
1056045 |
|
|
28-Mar-2018 |
12:44:16 |
179 |
16.75 |
XAMS |
1056043 |
|
|
28-Mar-2018 |
12:43:56 |
618 |
16.755 |
XAMS |
1055679 |
|
|
28-Mar-2018 |
12:39:33 |
3 |
16.765 |
XAMS |
1049896 |
|
|
28-Mar-2018 |
12:39:30 |
143 |
16.765 |
XAMS |
1049814 |
|
|
28-Mar-2018 |
12:39:30 |
478 |
16.765 |
XAMS |
1049798 |
|
|
28-Mar-2018 |
12:37:32 |
93 |
16.765 |
XAMS |
1047477 |
|
|
28-Mar-2018 |
12:37:32 |
569 |
16.765 |
XAMS |
1047479 |
|
|
28-Mar-2018 |
12:34:44 |
153 |
16.765 |
XAMS |
1043812 |
|
|
28-Mar-2018 |
12:34:44 |
495 |
16.765 |
XAMS |
1043810 |
|
|
28-Mar-2018 |
12:34:44 |
7 |
16.765 |
XAMS |
1043808 |
|
|
28-Mar-2018 |
12:34:44 |
400 |
16.765 |
XAMS |
1043806 |
|
|
28-Mar-2018 |
12:34:44 |
261 |
16.765 |
XAMS |
1043804 |
|
|
28-Mar-2018 |
12:33:53 |
611 |
16.765 |
XAMS |
1042753 |
|
|
28-Mar-2018 |
12:31:00 |
675 |
16.755 |
XAMS |
1038429 |
|
|
28-Mar-2018 |
12:28:58 |
607 |
16.76 |
XAMS |
1034676 |
|
|
28-Mar-2018 |
12:25:26 |
184 |
16.76 |
XAMS |
1029788 |
|
|
28-Mar-2018 |
12:25:26 |
481 |
16.76 |
XAMS |
1029786 |
|
|
28-Mar-2018 |
12:25:22 |
577 |
16.765 |
XAMS |
1029674 |
|
|
28-Mar-2018 |
12:20:42 |
560 |
16.755 |
XAMS |
1024491 |
|
|
28-Mar-2018 |
12:17:33 |
558 |
16.765 |
XAMS |
1020679 |
|
|
28-Mar-2018 |
12:16:11 |
669 |
16.77 |
XAMS |
1019265 |
|
|
28-Mar-2018 |
12:13:41 |
587 |
16.77 |
XAMS |
1016572 |
|
|
28-Mar-2018 |
12:13:41 |
10 |
16.77 |
XAMS |
1016570 |
|
|
28-Mar-2018 |
12:13:40 |
591 |
16.775 |
XAMS |
1016565 |
|
|
28-Mar-2018 |
12:12:31 |
161 |
16.77 |
XAMS |
1015441 |
|
|
28-Mar-2018 |
12:12:31 |
651 |
16.77 |
XAMS |
1015439 |
|
|
28-Mar-2018 |
12:12:31 |
688 |
16.775 |
XAMS |
1015362 |
|
|
28-Mar-2018 |
12:11:01 |
119 |
16.77 |
XAMS |
1013633 |
|
|
28-Mar-2018 |
12:08:02 |
644 |
16.76 |
XAMS |
1010457 |
|
|
28-Mar-2018 |
12:05:57 |
683 |
16.75 |
XAMS |
1008445 |
|
|
28-Mar-2018 |
12:02:19 |
707 |
16.73 |
XAMS |
1004662 |
|
|
28-Mar-2018 |
12:00:09 |
161 |
16.725 |
XAMS |
1002351 |
|
|
28-Mar-2018 |
12:00:09 |
63 |
16.725 |
XAMS |
1002349 |
|
|
28-Mar-2018 |
12:00:09 |
179 |
16.725 |
XAMS |
1002347 |
|
|
28-Mar-2018 |
12:00:09 |
179 |
16.725 |
XAMS |
1002345 |
|
|
28-Mar-2018 |
11:56:59 |
596 |
16.725 |
XAMS |
999173 |
|
|
28-Mar-2018 |
11:52:59 |
651 |
16.715 |
XAMS |
994970 |
|
|
28-Mar-2018 |
11:52:59 |
293 |
16.715 |
XAMS |
994948 |
|
|
28-Mar-2018 |
11:52:59 |
366 |
16.715 |
XAMS |
994934 |
|
|
28-Mar-2018 |
11:50:34 |
690 |
16.7 |
XAMS |
991926 |
|
|
28-Mar-2018 |
11:49:06 |
647 |
16.7 |
XAMS |
990330 |
|
|
28-Mar-2018 |
11:45:44 |
673 |
16.7 |
XAMS |
987050 |
|
|
28-Mar-2018 |
11:43:19 |
644 |
16.69 |
XAMS |
985033 |
|
|
28-Mar-2018 |
11:41:01 |
232 |
16.69 |
XAMS |
982082 |
|
|
28-Mar-2018 |
11:41:01 |
390 |
16.69 |
XAMS |
982084 |
|
|
28-Mar-2018 |
11:40:51 |
237 |
16.695 |
XAMS |
981833 |
|
|
28-Mar-2018 |
11:40:51 |
375 |
16.695 |
XAMS |
981831 |
|
|
28-Mar-2018 |
11:38:57 |
571 |
16.695 |
XAMS |
979923 |
|
|
28-Mar-2018 |
11:35:18 |
589 |
16.7 |
XAMS |
976606 |
|
|
28-Mar-2018 |
11:28:00 |
657 |
16.71 |
XAMS |
969724 |
|
|
28-Mar-2018 |
11:26:08 |
669 |
16.705 |
XAMS |
967688 |
|
|
28-Mar-2018 |
11:25:36 |
685 |
16.71 |
XAMS |
967208 |
|
|
28-Mar-2018 |
11:21:57 |
673 |
16.675 |
XAMS |
964067 |
|
|
28-Mar-2018 |
11:19:37 |
656 |
16.67 |
XAMS |
962038 |
|
|
28-Mar-2018 |
11:13:08 |
269 |
16.67 |
XAMS |
956697 |
|
|
28-Mar-2018 |
11:13:08 |
400 |
16.67 |
XAMS |
956695 |
|
|
28-Mar-2018 |
11:07:50 |
413 |
16.675 |
XAMS |
951962 |
|
|
28-Mar-2018 |
11:07:50 |
212 |
16.675 |
XAMS |
951960 |
|
|
28-Mar-2018 |
11:04:40 |
602 |
16.675 |
XAMS |
948458 |
|
|
28-Mar-2018 |
11:02:38 |
595 |
16.665 |
XAMS |
946353 |
|
|
28-Mar-2018 |
11:02:19 |
572 |
16.67 |
XAMS |
945831 |
|
|
28-Mar-2018 |
10:58:28 |
678 |
16.67 |
XAMS |
941895 |
|
|
28-Mar-2018 |
10:55:13 |
559 |
16.655 |
XAMS |
938395 |
|
|
28-Mar-2018 |
10:55:13 |
575 |
16.66 |
XAMS |
938387 |
|
|
28-Mar-2018 |
10:54:19 |
604 |
16.665 |
XAMS |
937308 |
|
|
28-Mar-2018 |
10:50:00 |
630 |
16.655 |
XAMS |
933302 |
|
|
28-Mar-2018 |
10:47:25 |
521 |
16.645 |
XAMS |
930741 |
|
|
28-Mar-2018 |
10:47:15 |
85 |
16.65 |
XAMS |
930564 |
|
|
28-Mar-2018 |
10:47:15 |
541 |
16.65 |
XAMS |
930562 |
|
|
28-Mar-2018 |
10:47:15 |
64 |
16.65 |
XAMS |
930566 |
|
|
28-Mar-2018 |
10:41:44 |
473 |
16.635 |
XAMS |
925040 |
|
|
28-Mar-2018 |
10:38:31 |
199 |
16.655 |
XAMS |
921474 |
|
|
28-Mar-2018 |
10:38:31 |
78 |
16.655 |
XAMS |
921472 |
|
|
28-Mar-2018 |
10:38:31 |
400 |
16.655 |
XAMS |
921470 |
|
|
28-Mar-2018 |
10:38:31 |
692 |
16.655 |
XAMS |
921430 |
|
|
28-Mar-2018 |
10:34:30 |
615 |
16.655 |
XAMS |
917796 |
|
|
28-Mar-2018 |
10:31:45 |
294 |
16.65 |
XAMS |
913851 |
|
|
28-Mar-2018 |
10:31:45 |
67 |
16.65 |
XAMS |
913849 |
|
|
28-Mar-2018 |
10:31:45 |
253 |
16.65 |
XAMS |
913847 |
|
|
28-Mar-2018 |
10:28:49 |
609 |
16.655 |
XAMS |
910817 |
|
|
28-Mar-2018 |
10:27:47 |
660 |
16.66 |
XAMS |
909923 |
|
|
28-Mar-2018 |
10:25:22 |
241 |
16.66 |
XAMS |
907496 |
|
|
28-Mar-2018 |
10:25:22 |
443 |
16.66 |
XAMS |
907498 |
|
|
28-Mar-2018 |
10:22:27 |
596 |
16.66 |
XAMS |
904067 |
|
|
28-Mar-2018 |
10:22:16 |
647 |
16.665 |
XAMS |
903821 |
|
|
28-Mar-2018 |
10:17:22 |
308 |
16.645 |
XAMS |
898849 |
|
|
28-Mar-2018 |
10:17:22 |
301 |
16.645 |
XAMS |
898847 |
|
|
28-Mar-2018 |
10:17:06 |
713 |
16.655 |
XAMS |
898076 |
|
|
28-Mar-2018 |
10:16:40 |
592 |
16.655 |
XAMS |
897578 |
|
|
28-Mar-2018 |
10:11:20 |
110 |
16.605 |
XAMS |
890577 |
|
|
28-Mar-2018 |
10:11:20 |
493 |
16.605 |
XAMS |
890575 |
|
|
28-Mar-2018 |
10:08:52 |
577 |
16.61 |
XAMS |
887635 |
|
|
28-Mar-2018 |
10:05:22 |
593 |
16.605 |
XAMS |
884308 |
|
|
28-Mar-2018 |
10:04:30 |
108 |
16.61 |
XAMS |
883574 |
|
|
28-Mar-2018 |
10:03:36 |
492 |
16.61 |
XAMS |
882680 |
|
|
28-Mar-2018 |
10:02:19 |
656 |
16.615 |
XAMS |
880846 |
|
|
28-Mar-2018 |
09:58:30 |
364 |
16.615 |
XAMS |
875978 |
|
|
28-Mar-2018 |
09:58:30 |
250 |
16.615 |
XAMS |
875976 |
|
|
28-Mar-2018 |
09:56:27 |
629 |
16.625 |
XAMS |
872587 |
|
|
28-Mar-2018 |
09:54:23 |
513 |
16.625 |
XAMS |
868782 |
|
|
28-Mar-2018 |
09:54:23 |
92 |
16.625 |
XAMS |
868780 |
|
|
28-Mar-2018 |
09:50:46 |
571 |
16.62 |
XAMS |
859919 |
|
|
28-Mar-2018 |
09:49:01 |
653 |
16.635 |
XAMS |
854901 |
|
|
28-Mar-2018 |
09:47:01 |
590 |
16.64 |
XAMS |
850996 |
|
|
28-Mar-2018 |
09:46:51 |
568 |
16.645 |
XAMS |
850718 |
|
|
28-Mar-2018 |
09:43:44 |
473 |
16.65 |
XAMS |
845335 |
|
|
28-Mar-2018 |
09:43:11 |
162 |
16.65 |
XAMS |
844435 |
|
|
28-Mar-2018 |
09:39:52 |
643 |
16.65 |
XAMS |
838644 |
|
|
28-Mar-2018 |
09:37:22 |
243 |
16.65 |
XAMS |
834069 |
|
|
28-Mar-2018 |
09:37:22 |
400 |
16.65 |
XAMS |
834067 |
|
|
28-Mar-2018 |
09:35:14 |
58 |
16.665 |
XAMS |
831085 |
|
|
28-Mar-2018 |
09:35:14 |
500 |
16.665 |
XAMS |
831083 |
|
|
28-Mar-2018 |
09:34:11 |
661 |
16.665 |
XAMS |
829421 |
|
|
28-Mar-2018 |
09:34:06 |
89 |
16.67 |
XAMS |
829300 |
|
|
28-Mar-2018 |
09:34:06 |
569 |
16.67 |
XAMS |
829298 |
|
|
28-Mar-2018 |
09:29:43 |
202 |
16.655 |
XAMS |
822521 |
|
|
28-Mar-2018 |
09:29:42 |
437 |
16.655 |
XAMS |
822519 |
|
|
28-Mar-2018 |
09:27:55 |
161 |
16.66 |
XAMS |
819727 |
|
|
28-Mar-2018 |
09:27:55 |
400 |
16.66 |
XAMS |
819725 |
|
|
28-Mar-2018 |
09:27:55 |
16 |
16.66 |
XAMS |
819719 |
|
|
28-Mar-2018 |
09:27:55 |
637 |
16.66 |
XAMS |
819721 |
|
|
28-Mar-2018 |
09:26:00 |
231 |
16.655 |
XAMS |
817364 |
|
|
28-Mar-2018 |
09:26:00 |
400 |
16.655 |
XAMS |
817362 |
|
|
28-Mar-2018 |
09:23:19 |
33 |
16.63 |
XAMS |
812104 |
|
|
28-Mar-2018 |
09:22:08 |
663 |
16.63 |
XAMS |
810256 |
|
|
28-Mar-2018 |
09:19:33 |
648 |
16.64 |
XAMS |
805667 |
|
|
28-Mar-2018 |
09:18:22 |
564 |
16.64 |
XAMS |
804261 |
|
|
28-Mar-2018 |
09:17:33 |
683 |
16.64 |
XAMS |
803149 |
|
|
28-Mar-2018 |
09:17:20 |
643 |
16.645 |
XAMS |
802873 |
|
|
28-Mar-2018 |
09:10:33 |
433 |
16.635 |
XAMS |
793726 |
|
|
28-Mar-2018 |
09:10:33 |
194 |
16.635 |
XAMS |
793724 |
|
|
28-Mar-2018 |
09:10:25 |
680 |
16.64 |
XAMS |
793523 |
|
|
28-Mar-2018 |
09:08:14 |
579 |
16.635 |
XAMS |
790689 |
|
|
28-Mar-2018 |
09:08:14 |
605 |
16.635 |
XAMS |
790691 |
|
|
28-Mar-2018 |
09:01:03 |
620 |
16.595 |
XAMS |
779433 |
|
|
28-Mar-2018 |
08:59:23 |
146 |
16.59 |
XAMS |
777224 |
|
|
28-Mar-2018 |
08:59:23 |
483 |
16.59 |
XAMS |
777222 |
|
|
28-Mar-2018 |
08:56:08 |
574 |
16.595 |
XAMS |
772496 |
|
|
28-Mar-2018 |
08:56:03 |
208 |
16.6 |
XAMS |
771986 |
|
|
28-Mar-2018 |
08:56:03 |
400 |
16.6 |
XAMS |
771982 |
|
|
28-Mar-2018 |
08:56:03 |
40 |
16.6 |
XAMS |
771978 |
|
|
28-Mar-2018 |
08:56:00 |
294 |
16.605 |
XAMS |
771772 |
|
|
28-Mar-2018 |
08:56:00 |
288 |
16.605 |
XAMS |
771770 |
|
|
28-Mar-2018 |
08:54:13 |
828 |
16.605 |
XAMS |
769679 |
|
|
28-Mar-2018 |
08:50:02 |
310 |
16.58 |
XAMS |
762920 |
|
|
28-Mar-2018 |
08:50:02 |
286 |
16.58 |
XAMS |
762918 |
|
|
28-Mar-2018 |
08:48:01 |
657 |
16.58 |
XAMS |
759055 |
|
|
28-Mar-2018 |
08:46:42 |
590 |
16.575 |
XAMS |
757069 |
|
|
28-Mar-2018 |
08:44:52 |
664 |
16.575 |
XAMS |
753856 |
|
|
28-Mar-2018 |
08:41:44 |
610 |
16.58 |
XAMS |
747466 |
|
|
28-Mar-2018 |
08:40:12 |
435 |
16.59 |
XAMS |
744371 |
|
|
28-Mar-2018 |
08:40:11 |
192 |
16.59 |
XAMS |
744364 |
|
|
28-Mar-2018 |
08:40:11 |
21 |
16.59 |
XAMS |
744362 |
|
|
28-Mar-2018 |
08:37:53 |
688 |
16.59 |
XAMS |
740954 |
|
|
28-Mar-2018 |
08:35:37 |
675 |
16.59 |
XAMS |
737113 |
|
|
28-Mar-2018 |
08:35:37 |
668 |
16.59 |
XAMS |
737111 |
|
|
28-Mar-2018 |
08:34:06 |
580 |
16.595 |
XAMS |
734709 |
|
|
28-Mar-2018 |
08:31:20 |
653 |
16.6 |
XAMS |
730077 |
|
|
28-Mar-2018 |
08:29:09 |
626 |
16.6 |
XAMS |
726622 |
|
|
28-Mar-2018 |
08:24:04 |
672 |
16.59 |
XAMS |
717276 |
|
|
28-Mar-2018 |
08:23:00 |
560 |
16.595 |
XAMS |
715677 |
|
|
28-Mar-2018 |
08:23:00 |
77 |
16.595 |
XAMS |
715675 |
|
|
28-Mar-2018 |
08:21:00 |
590 |
16.595 |
XAMS |
713010 |
|
|
28-Mar-2018 |
08:20:06 |
587 |
16.595 |
XAMS |
711536 |
|
|
28-Mar-2018 |
08:16:46 |
666 |
16.585 |
XAMS |
706350 |
|
|
28-Mar-2018 |
08:16:19 |
691 |
16.59 |
XAMS |
705612 |
|
|
28-Mar-2018 |
08:14:04 |
672 |
16.58 |
XAMS |
701300 |
|
|
28-Mar-2018 |
08:10:57 |
627 |
16.58 |
XAMS |
696339 |
|
|
28-Mar-2018 |
08:07:09 |
633 |
16.585 |
XAMS |
688733 |
|
|
28-Mar-2018 |
08:06:41 |
648 |
16.595 |
XAMS |
687417 |
|
|
28-Mar-2018 |
08:04:19 |
633 |
16.59 |
XAMS |
683889 |
|
|
28-Mar-2018 |
08:02:17 |
568 |
16.6 |
XAMS |
680009 |
|
|
28-Mar-2018 |
08:02:17 |
656 |
16.605 |
XAMS |
680007 |
|
|
28-Mar-2018 |
07:59:34 |
571 |
16.595 |
XAMS |
674052 |
|
|
28-Mar-2018 |
07:58:59 |
557 |
16.595 |
XAMS |
671907 |
|
|
28-Mar-2018 |
07:55:31 |
579 |
16.585 |
XAMS |
662583 |
|
|
28-Mar-2018 |
07:55:13 |
578 |
16.595 |
XAMS |
661036 |
|
|
28-Mar-2018 |
07:53:59 |
238 |
16.585 |
XAMS |
657926 |
|
|
28-Mar-2018 |
07:53:54 |
646 |
16.59 |
XAMS |
657746 |
|
|
28-Mar-2018 |
07:52:27 |
577 |
16.59 |
XAMS |
653870 |
|
|
28-Mar-2018 |
07:50:13 |
590 |
16.57 |
XAMS |
647875 |
|
|
28-Mar-2018 |
07:50:07 |
571 |
16.575 |
XAMS |
647138 |
|
|
28-Mar-2018 |
07:50:07 |
622 |
16.58 |
XAMS |
647046 |
|
|
28-Mar-2018 |
07:48:02 |
601 |
16.57 |
XAMS |
642583 |
|
|
28-Mar-2018 |
07:43:29 |
163 |
16.545 |
XAMS |
631658 |
|
|
28-Mar-2018 |
07:43:29 |
483 |
16.545 |
XAMS |
631660 |
|
|
28-Mar-2018 |
07:42:22 |
660 |
16.555 |
XAMS |
628460 |
|
|
28-Mar-2018 |
07:42:22 |
617 |
16.56 |
XAMS |
628451 |
|
|
28-Mar-2018 |
07:41:45 |
383 |
16.56 |
XAMS |
626763 |
|
|
28-Mar-2018 |
07:41:45 |
438 |
16.56 |
XAMS |
626761 |
|
|
28-Mar-2018 |
07:37:21 |
676 |
16.55 |
XAMS |
616856 |
|
|
28-Mar-2018 |
07:36:20 |
395 |
16.555 |
XAMS |
615163 |
|
|
28-Mar-2018 |
07:36:20 |
242 |
16.555 |
XAMS |
615161 |
|
|
28-Mar-2018 |
07:35:17 |
682 |
16.55 |
XAMS |
612957 |
|
|
28-Mar-2018 |
07:33:44 |
685 |
16.57 |
XAMS |
609793 |
|
|
28-Mar-2018 |
07:32:57 |
554 |
16.565 |
XAMS |
608501 |
|
|
28-Mar-2018 |
07:32:54 |
404 |
16.57 |
XAMS |
608261 |
|
|
28-Mar-2018 |
07:32:54 |
221 |
16.57 |
XAMS |
608259 |
|
|
28-Mar-2018 |
07:29:58 |
580 |
16.565 |
XAMS |
602417 |
|
|
28-Mar-2018 |
07:28:33 |
619 |
16.58 |
XAMS |
598979 |
|
|
28-Mar-2018 |
07:28:23 |
596 |
16.585 |
XAMS |
598701 |
|
|
28-Mar-2018 |
07:26:17 |
259 |
16.58 |
XAMS |
594573 |
|
|
28-Mar-2018 |
07:26:17 |
401 |
16.58 |
XAMS |
594571 |
|
|
28-Mar-2018 |
07:24:44 |
560 |
16.58 |
XAMS |
591265 |
|
|
28-Mar-2018 |
07:24:34 |
579 |
16.585 |
XAMS |
591007 |
|
|
28-Mar-2018 |
07:23:08 |
615 |
16.57 |
XAMS |
588193 |
|
|
28-Mar-2018 |
07:21:25 |
657 |
16.57 |
XAMS |
584650 |
|
|
28-Mar-2018 |
07:21:16 |
557 |
16.575 |
XAMS |
584372 |
|
|
28-Mar-2018 |
07:20:49 |
572 |
16.57 |
XAMS |
583608 |
|
|
28-Mar-2018 |
07:20:49 |
185 |
16.57 |
XAMS |
583606 |
|
|
28-Mar-2018 |
07:19:54 |
585 |
16.57 |
XAMS |
581193 |
|
|
28-Mar-2018 |
07:18:41 |
361 |
16.565 |
XAMS |
578937 |
|
|
28-Mar-2018 |
07:18:41 |
273 |
16.565 |
XAMS |
578931 |
|
|
28-Mar-2018 |
07:18:41 |
818 |
16.565 |
XAMS |
578922 |
|
|
28-Mar-2018 |
07:18:29 |
443 |
16.57 |
XAMS |
578573 |
|
|
28-Mar-2018 |
07:18:29 |
220 |
16.57 |
XAMS |
578571 |
|
|
28-Mar-2018 |
07:17:38 |
673 |
16.56 |
XAMS |
576635 |
|
|
28-Mar-2018 |
07:14:09 |
674 |
16.56 |
XAMS |
569814 |
|
|
28-Mar-2018 |
07:13:37 |
268 |
16.565 |
XAMS |
568653 |
|
|
28-Mar-2018 |
07:13:37 |
356 |
16.565 |
XAMS |
568651 |
|
|
28-Mar-2018 |
07:13:37 |
9 |
16.565 |
XAMS |
568649 |
|
|
28-Mar-2018 |
07:12:05 |
658 |
16.58 |
XAMS |
565681 |
|
|
28-Mar-2018 |
07:08:54 |
688 |
16.565 |
XAMS |
559696 |
|
|
28-Mar-2018 |
07:08:54 |
581 |
16.57 |
XAMS |
559694 |
|
|
28-Mar-2018 |
07:08:29 |
4 |
16.57 |
XAMS |
559011 |
|
|
28-Mar-2018 |
07:08:29 |
801 |
16.57 |
XAMS |
559009 |
|
|
28-Mar-2018 |
07:06:30 |
418 |
16.555 |
XAMS |
555632 |
|
|
28-Mar-2018 |
07:06:25 |
274 |
16.555 |
XAMS |
555495 |
|
|
28-Mar-2018 |
07:04:35 |
633 |
16.555 |
XAMS |
552056 |
|
|
28-Mar-2018 |
07:03:44 |
671 |
16.555 |
XAMS |
550364 |
|
|
28-Mar-2018 |
07:01:23 |
567 |
16.53 |
XAMS |
545752 |
|
|
28-Mar-2018 |
07:00:39 |
564 |
16.55 |
XAMS |
543630 |
|
|
28-Mar-2018 |
07:00:39 |
71 |
16.55 |
XAMS |
543628 |
|
|
28-Mar-2018 |
07:00:33 |
587 |
16.565 |
XAMS |
543435 |
|
|
28-Mar-2018 |
07:00:32 |
665 |
16.57 |
XAMS |
543322 |
This information is provided by RNS
Latest directors dealings
- 16 hours ago IntegraFin Holding
- 16 hours ago Spirent Communications
- 16 hours ago CRH (CDI)
- 16 hours ago Bezant Resources
- 17 hours ago EJF Investments Ltd NPV