Transaction in Own Shares
3 April 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 205,501 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1467.9840 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 69,529,418 ordinary shares in treasury, and has 1,054,380,378 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 9,451,632 shares.
RELX NV announces that today it purchased through UBS Limited 182,969 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.8245 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 60,980,477 ordinary shares in treasury, and has 939,189,988 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 8,417,377 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: |
3 April 2018 |
|
Number of ordinary shares purchased: |
205,501 |
|
Volume weighted average price paid per share (p): |
1467.9840 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
03-Apr-2018 |
15:28:00 |
413 |
1468.50 |
XLON |
1549173 |
|
|
03-Apr-2018 |
15:27:41 |
628 |
1468.50 |
XLON |
1548048 |
|
|
03-Apr-2018 |
15:27:41 |
173 |
1468.50 |
XLON |
1548050 |
|
|
03-Apr-2018 |
15:27:41 |
385 |
1468.50 |
XLON |
1548046 |
|
|
03-Apr-2018 |
15:27:41 |
429 |
1468.50 |
XLON |
1548042 |
|
|
03-Apr-2018 |
15:27:41 |
215 |
1468.50 |
XLON |
1548044 |
|
|
03-Apr-2018 |
15:27:41 |
301 |
1468.50 |
XLON |
1548040 |
|
|
03-Apr-2018 |
15:26:38 |
660 |
1468.00 |
XLON |
1543833 |
|
|
03-Apr-2018 |
15:26:38 |
654 |
1468.00 |
XLON |
1543831 |
|
|
03-Apr-2018 |
15:24:48 |
906 |
1468.00 |
XLON |
1537241 |
|
|
03-Apr-2018 |
15:24:48 |
716 |
1468.00 |
XLON |
1537234 |
|
|
03-Apr-2018 |
15:24:48 |
109 |
1468.00 |
XLON |
1537232 |
|
|
03-Apr-2018 |
15:24:48 |
558 |
1468.00 |
XLON |
1537230 |
|
|
03-Apr-2018 |
15:23:16 |
938 |
1468.00 |
XLON |
1531480 |
|
|
03-Apr-2018 |
15:23:16 |
655 |
1468.00 |
XLON |
1531482 |
|
|
03-Apr-2018 |
15:22:23 |
672 |
1468.50 |
XLON |
1528523 |
|
|
03-Apr-2018 |
15:22:23 |
105 |
1468.50 |
XLON |
1528519 |
|
|
03-Apr-2018 |
15:22:23 |
600 |
1468.50 |
XLON |
1528521 |
|
|
03-Apr-2018 |
15:18:30 |
139 |
1467.50 |
XLON |
1513223 |
|
|
03-Apr-2018 |
15:18:28 |
625 |
1467.50 |
XLON |
1513173 |
|
|
03-Apr-2018 |
15:17:58 |
700 |
1467.50 |
XLON |
1511113 |
|
|
03-Apr-2018 |
15:17:58 |
596 |
1467.50 |
XLON |
1511111 |
|
|
03-Apr-2018 |
15:17:58 |
72 |
1467.50 |
XLON |
1511109 |
|
|
03-Apr-2018 |
15:17:06 |
796 |
1467.00 |
XLON |
1507799 |
|
|
03-Apr-2018 |
15:13:56 |
687 |
1467.00 |
XLON |
1495630 |
|
|
03-Apr-2018 |
15:13:07 |
119 |
1467.00 |
XLON |
1493257 |
|
|
03-Apr-2018 |
15:13:07 |
126 |
1467.00 |
XLON |
1493255 |
|
|
03-Apr-2018 |
15:13:07 |
477 |
1467.00 |
XLON |
1493259 |
|
|
03-Apr-2018 |
15:12:29 |
799 |
1467.50 |
XLON |
1491308 |
|
|
03-Apr-2018 |
15:11:29 |
420 |
1467.50 |
XLON |
1488247 |
|
|
03-Apr-2018 |
15:11:29 |
596 |
1467.50 |
XLON |
1488245 |
|
|
03-Apr-2018 |
15:11:00 |
70 |
1468.00 |
XLON |
1486871 |
|
|
03-Apr-2018 |
15:11:00 |
1,029 |
1468.00 |
XLON |
1486869 |
|
|
03-Apr-2018 |
15:09:44 |
106 |
1468.00 |
XLON |
1483015 |
|
|
03-Apr-2018 |
15:09:44 |
627 |
1468.00 |
XLON |
1483013 |
|
|
03-Apr-2018 |
15:07:27 |
730 |
1468.50 |
XLON |
1475488 |
|
|
03-Apr-2018 |
15:06:20 |
345 |
1468.50 |
XLON |
1472366 |
|
|
03-Apr-2018 |
15:06:20 |
297 |
1468.50 |
XLON |
1472364 |
|
|
03-Apr-2018 |
15:05:12 |
214 |
1468.50 |
XLON |
1468712 |
|
|
03-Apr-2018 |
15:05:12 |
575 |
1468.50 |
XLON |
1468710 |
|
|
03-Apr-2018 |
15:04:00 |
649 |
1469.00 |
XLON |
1465265 |
|
|
03-Apr-2018 |
15:02:16 |
643 |
1468.50 |
XLON |
1459466 |
|
|
03-Apr-2018 |
15:02:16 |
693 |
1468.50 |
XLON |
1459459 |
|
|
03-Apr-2018 |
15:01:26 |
715 |
1468.50 |
XLON |
1457276 |
|
|
03-Apr-2018 |
15:00:19 |
368 |
1468.50 |
XLON |
1452982 |
|
|
03-Apr-2018 |
15:00:19 |
406 |
1468.50 |
XLON |
1452980 |
|
|
03-Apr-2018 |
14:56:52 |
658 |
1467.00 |
XLON |
1440088 |
|
|
03-Apr-2018 |
14:56:34 |
765 |
1467.50 |
XLON |
1439214 |
|
|
03-Apr-2018 |
14:56:10 |
775 |
1468.00 |
XLON |
1438434 |
|
|
03-Apr-2018 |
14:53:29 |
75 |
1469.00 |
XLON |
1430628 |
|
|
03-Apr-2018 |
14:53:29 |
644 |
1469.00 |
XLON |
1430626 |
|
|
03-Apr-2018 |
14:52:45 |
708 |
1469.00 |
XLON |
1428378 |
|
|
03-Apr-2018 |
14:51:31 |
316 |
1469.00 |
XLON |
1425143 |
|
|
03-Apr-2018 |
14:51:31 |
726 |
1469.00 |
XLON |
1425145 |
|
|
03-Apr-2018 |
14:50:43 |
515 |
1469.00 |
XLON |
1423281 |
|
|
03-Apr-2018 |
14:49:30 |
1,096 |
1468.50 |
XLON |
1420715 |
|
|
03-Apr-2018 |
14:49:30 |
7 |
1468.50 |
XLON |
1420713 |
|
|
03-Apr-2018 |
14:49:30 |
26 |
1468.50 |
XLON |
1420711 |
|
|
03-Apr-2018 |
14:49:29 |
276 |
1468.50 |
XLON |
1420599 |
|
|
03-Apr-2018 |
14:49:19 |
789 |
1468.50 |
XLON |
1420100 |
|
|
03-Apr-2018 |
14:49:19 |
421 |
1468.50 |
XLON |
1420098 |
|
|
03-Apr-2018 |
14:48:16 |
26 |
1468.50 |
XLON |
1417794 |
|
|
03-Apr-2018 |
14:45:01 |
699 |
1468.00 |
XLON |
1408203 |
|
|
03-Apr-2018 |
14:42:50 |
231 |
1467.00 |
XLON |
1401930 |
|
|
03-Apr-2018 |
14:41:41 |
237 |
1467.50 |
XLON |
1398774 |
|
|
03-Apr-2018 |
14:41:41 |
563 |
1467.50 |
XLON |
1398776 |
|
|
03-Apr-2018 |
14:38:52 |
794 |
1467.50 |
XLON |
1391015 |
|
|
03-Apr-2018 |
14:37:03 |
234 |
1467.50 |
XLON |
1386491 |
|
|
03-Apr-2018 |
14:37:03 |
500 |
1467.50 |
XLON |
1386489 |
|
|
03-Apr-2018 |
14:37:03 |
760 |
1467.50 |
XLON |
1386487 |
|
|
03-Apr-2018 |
14:36:20 |
697 |
1467.00 |
XLON |
1384909 |
|
|
03-Apr-2018 |
14:32:17 |
710 |
1465.00 |
XLON |
1374512 |
|
|
03-Apr-2018 |
14:31:35 |
351 |
1465.00 |
XLON |
1372686 |
|
|
03-Apr-2018 |
14:31:22 |
314 |
1465.00 |
XLON |
1372175 |
|
|
03-Apr-2018 |
14:30:42 |
727 |
1465.50 |
XLON |
1370487 |
|
|
03-Apr-2018 |
14:28:42 |
764 |
1465.00 |
XLON |
1365381 |
|
|
03-Apr-2018 |
14:28:42 |
721 |
1465.00 |
XLON |
1365379 |
|
|
03-Apr-2018 |
14:27:29 |
153 |
1465.50 |
XLON |
1362628 |
|
|
03-Apr-2018 |
14:27:29 |
502 |
1465.50 |
XLON |
1362630 |
|
|
03-Apr-2018 |
14:24:39 |
781 |
1465.00 |
XLON |
1355885 |
|
|
03-Apr-2018 |
14:24:07 |
25 |
1465.50 |
XLON |
1354194 |
|
|
03-Apr-2018 |
14:24:07 |
246 |
1465.50 |
XLON |
1354176 |
|
|
03-Apr-2018 |
14:24:07 |
439 |
1465.50 |
XLON |
1354174 |
|
|
03-Apr-2018 |
14:22:07 |
756 |
1465.00 |
XLON |
1348993 |
|
|
03-Apr-2018 |
14:20:46 |
784 |
1465.00 |
XLON |
1346024 |
|
|
03-Apr-2018 |
14:16:36 |
797 |
1464.50 |
XLON |
1335295 |
|
|
03-Apr-2018 |
14:16:16 |
676 |
1465.00 |
XLON |
1334271 |
|
|
03-Apr-2018 |
14:15:18 |
668 |
1465.50 |
XLON |
1331904 |
|
|
03-Apr-2018 |
14:12:33 |
754 |
1466.50 |
XLON |
1324747 |
|
|
03-Apr-2018 |
14:11:42 |
767 |
1467.00 |
XLON |
1322584 |
|
|
03-Apr-2018 |
14:10:52 |
718 |
1467.50 |
XLON |
1320706 |
|
|
03-Apr-2018 |
14:09:52 |
764 |
1468.00 |
XLON |
1317475 |
|
|
03-Apr-2018 |
14:06:09 |
690 |
1468.50 |
XLON |
1308095 |
|
|
03-Apr-2018 |
14:05:48 |
763 |
1469.00 |
XLON |
1306853 |
|
|
03-Apr-2018 |
14:03:38 |
672 |
1469.50 |
XLON |
1301515 |
|
|
03-Apr-2018 |
14:01:45 |
430 |
1470.50 |
XLON |
1296918 |
|
|
03-Apr-2018 |
14:01:45 |
198 |
1470.50 |
XLON |
1296916 |
|
|
03-Apr-2018 |
14:01:45 |
66 |
1470.50 |
XLON |
1296914 |
|
|
03-Apr-2018 |
14:00:15 |
753 |
1472.00 |
XLON |
1293163 |
|
|
03-Apr-2018 |
13:59:39 |
694 |
1472.50 |
XLON |
1291096 |
|
|
03-Apr-2018 |
13:58:19 |
755 |
1473.00 |
XLON |
1287137 |
|
|
03-Apr-2018 |
13:57:38 |
679 |
1473.00 |
XLON |
1284846 |
|
|
03-Apr-2018 |
13:57:38 |
116 |
1473.00 |
XLON |
1284844 |
|
|
03-Apr-2018 |
13:55:49 |
673 |
1473.50 |
XLON |
1279850 |
|
|
03-Apr-2018 |
13:55:46 |
770 |
1474.00 |
XLON |
1279538 |
|
|
03-Apr-2018 |
13:55:19 |
212 |
1474.50 |
XLON |
1278387 |
|
|
03-Apr-2018 |
13:55:19 |
519 |
1474.50 |
XLON |
1278385 |
|
|
03-Apr-2018 |
13:51:10 |
44 |
1472.00 |
XLON |
1269090 |
|
|
03-Apr-2018 |
13:51:10 |
148 |
1472.00 |
XLON |
1269088 |
|
|
03-Apr-2018 |
13:51:10 |
600 |
1472.00 |
XLON |
1269086 |
|
|
03-Apr-2018 |
13:51:03 |
768 |
1472.50 |
XLON |
1268795 |
|
|
03-Apr-2018 |
13:50:24 |
257 |
1473.00 |
XLON |
1266602 |
|
|
03-Apr-2018 |
13:50:24 |
246 |
1473.00 |
XLON |
1266600 |
|
|
03-Apr-2018 |
13:50:24 |
621 |
1473.00 |
XLON |
1266598 |
|
|
03-Apr-2018 |
13:50:24 |
697 |
1473.00 |
XLON |
1266586 |
|
|
03-Apr-2018 |
13:50:24 |
1,747 |
1473.00 |
XLON |
1266584 |
|
|
03-Apr-2018 |
13:45:09 |
48 |
1471.00 |
XLON |
1254571 |
|
|
03-Apr-2018 |
13:43:33 |
1,044 |
1471.00 |
XLON |
1251187 |
|
|
03-Apr-2018 |
13:43:33 |
1,182 |
1471.00 |
XLON |
1251180 |
|
|
03-Apr-2018 |
13:41:59 |
1,590 |
1471.50 |
XLON |
1248026 |
|
|
03-Apr-2018 |
13:41:59 |
694 |
1471.50 |
XLON |
1248028 |
|
|
03-Apr-2018 |
13:32:23 |
672 |
1469.00 |
XLON |
1226992 |
|
|
03-Apr-2018 |
13:31:40 |
650 |
1470.00 |
XLON |
1225243 |
|
|
03-Apr-2018 |
13:30:56 |
37 |
1470.00 |
XLON |
1223516 |
|
|
03-Apr-2018 |
13:30:56 |
118 |
1470.00 |
XLON |
1223514 |
|
|
03-Apr-2018 |
13:30:56 |
486 |
1470.00 |
XLON |
1223512 |
|
|
03-Apr-2018 |
13:30:56 |
798 |
1470.50 |
XLON |
1223510 |
|
|
03-Apr-2018 |
13:29:28 |
791 |
1471.00 |
XLON |
1216517 |
|
|
03-Apr-2018 |
13:28:21 |
739 |
1471.00 |
XLON |
1214138 |
|
|
03-Apr-2018 |
13:27:13 |
495 |
1471.50 |
XLON |
1212203 |
|
|
03-Apr-2018 |
13:27:13 |
69 |
1471.50 |
XLON |
1212201 |
|
|
03-Apr-2018 |
13:27:13 |
225 |
1471.50 |
XLON |
1212205 |
|
|
03-Apr-2018 |
13:27:13 |
791 |
1471.50 |
XLON |
1212207 |
|
|
03-Apr-2018 |
13:22:11 |
783 |
1471.50 |
XLON |
1205282 |
|
|
03-Apr-2018 |
13:19:54 |
781 |
1471.50 |
XLON |
1202199 |
|
|
03-Apr-2018 |
13:14:50 |
655 |
1472.00 |
XLON |
1195995 |
|
|
03-Apr-2018 |
13:14:50 |
142 |
1472.00 |
XLON |
1195993 |
|
|
03-Apr-2018 |
13:13:55 |
50 |
1472.00 |
XLON |
1194762 |
|
|
03-Apr-2018 |
13:13:55 |
138 |
1472.00 |
XLON |
1194760 |
|
|
03-Apr-2018 |
13:13:55 |
575 |
1472.00 |
XLON |
1194758 |
|
|
03-Apr-2018 |
13:11:01 |
716 |
1471.50 |
XLON |
1190531 |
|
|
03-Apr-2018 |
13:07:05 |
460 |
1472.00 |
XLON |
1185964 |
|
|
03-Apr-2018 |
13:07:05 |
235 |
1472.00 |
XLON |
1185962 |
|
|
03-Apr-2018 |
13:05:54 |
716 |
1472.00 |
XLON |
1184492 |
|
|
03-Apr-2018 |
13:02:35 |
500 |
1472.50 |
XLON |
1179845 |
|
|
03-Apr-2018 |
13:02:35 |
686 |
1472.50 |
XLON |
1179817 |
|
|
03-Apr-2018 |
13:01:06 |
698 |
1472.50 |
XLON |
1177907 |
|
|
03-Apr-2018 |
12:56:13 |
636 |
1472.50 |
XLON |
1171640 |
|
|
03-Apr-2018 |
12:56:13 |
91 |
1472.50 |
XLON |
1171638 |
|
|
03-Apr-2018 |
12:54:41 |
699 |
1471.50 |
XLON |
1169897 |
|
|
03-Apr-2018 |
12:51:41 |
798 |
1471.50 |
XLON |
1166281 |
|
|
03-Apr-2018 |
12:49:03 |
712 |
1471.00 |
XLON |
1163799 |
|
|
03-Apr-2018 |
12:48:12 |
162 |
1471.50 |
XLON |
1162714 |
|
|
03-Apr-2018 |
12:48:12 |
495 |
1471.50 |
XLON |
1162712 |
|
|
03-Apr-2018 |
12:48:12 |
99 |
1471.50 |
XLON |
1162710 |
|
|
03-Apr-2018 |
12:48:12 |
456 |
1471.50 |
XLON |
1162708 |
|
|
03-Apr-2018 |
12:47:34 |
336 |
1471.50 |
XLON |
1162149 |
|
|
03-Apr-2018 |
12:42:43 |
733 |
1471.50 |
XLON |
1157572 |
|
|
03-Apr-2018 |
12:41:47 |
51 |
1471.50 |
XLON |
1156477 |
|
|
03-Apr-2018 |
12:41:47 |
599 |
1471.50 |
XLON |
1156475 |
|
|
03-Apr-2018 |
12:37:32 |
577 |
1472.00 |
XLON |
1152350 |
|
|
03-Apr-2018 |
12:37:32 |
101 |
1472.00 |
XLON |
1152348 |
|
|
03-Apr-2018 |
12:37:32 |
93 |
1472.00 |
XLON |
1152346 |
|
|
03-Apr-2018 |
12:34:17 |
734 |
1472.00 |
XLON |
1149231 |
|
|
03-Apr-2018 |
12:31:13 |
776 |
1472.00 |
XLON |
1145988 |
|
|
03-Apr-2018 |
12:28:00 |
727 |
1471.00 |
XLON |
1142869 |
|
|
03-Apr-2018 |
12:27:39 |
739 |
1471.50 |
XLON |
1142500 |
|
|
03-Apr-2018 |
12:24:49 |
776 |
1471.50 |
XLON |
1139092 |
|
|
03-Apr-2018 |
12:22:28 |
88 |
1471.50 |
XLON |
1136252 |
|
|
03-Apr-2018 |
12:22:28 |
710 |
1471.50 |
XLON |
1136250 |
|
|
03-Apr-2018 |
12:13:39 |
744 |
1470.50 |
XLON |
1126913 |
|
|
03-Apr-2018 |
12:12:22 |
679 |
1471.00 |
XLON |
1125785 |
|
|
03-Apr-2018 |
12:10:06 |
167 |
1471.50 |
XLON |
1123407 |
|
|
03-Apr-2018 |
12:10:06 |
590 |
1471.50 |
XLON |
1123405 |
|
|
03-Apr-2018 |
12:09:35 |
44 |
1471.50 |
XLON |
1122984 |
|
|
03-Apr-2018 |
12:05:25 |
120 |
1473.00 |
XLON |
1119110 |
|
|
03-Apr-2018 |
12:05:25 |
635 |
1473.00 |
XLON |
1119108 |
|
|
03-Apr-2018 |
12:03:56 |
323 |
1473.00 |
XLON |
1117728 |
|
|
03-Apr-2018 |
12:03:56 |
438 |
1473.00 |
XLON |
1117726 |
|
|
03-Apr-2018 |
12:03:05 |
735 |
1473.50 |
XLON |
1116790 |
|
|
03-Apr-2018 |
11:56:47 |
750 |
1473.50 |
XLON |
1111097 |
|
|
03-Apr-2018 |
11:54:55 |
732 |
1473.50 |
XLON |
1109456 |
|
|
03-Apr-2018 |
11:50:57 |
763 |
1473.50 |
XLON |
1106072 |
|
|
03-Apr-2018 |
11:48:40 |
702 |
1473.50 |
XLON |
1104453 |
|
|
03-Apr-2018 |
11:45:40 |
269 |
1473.00 |
XLON |
1101044 |
|
|
03-Apr-2018 |
11:45:40 |
326 |
1473.00 |
XLON |
1101042 |
|
|
03-Apr-2018 |
11:45:40 |
89 |
1473.00 |
XLON |
1101040 |
|
|
03-Apr-2018 |
11:44:05 |
729 |
1473.50 |
XLON |
1099702 |
|
|
03-Apr-2018 |
11:43:49 |
153 |
1473.50 |
XLON |
1099431 |
|
|
03-Apr-2018 |
11:38:05 |
255 |
1473.00 |
XLON |
1094852 |
|
|
03-Apr-2018 |
11:38:05 |
512 |
1473.00 |
XLON |
1094850 |
|
|
03-Apr-2018 |
11:35:45 |
996 |
1473.50 |
XLON |
1093069 |
|
|
03-Apr-2018 |
11:26:09 |
679 |
1472.00 |
XLON |
1084835 |
|
|
03-Apr-2018 |
11:23:19 |
702 |
1472.00 |
XLON |
1082282 |
|
|
03-Apr-2018 |
11:21:01 |
317 |
1472.00 |
XLON |
1080521 |
|
|
03-Apr-2018 |
11:21:01 |
378 |
1472.00 |
XLON |
1080523 |
|
|
03-Apr-2018 |
11:18:30 |
752 |
1472.00 |
XLON |
1078560 |
|
|
03-Apr-2018 |
11:17:51 |
354 |
1472.50 |
XLON |
1078037 |
|
|
03-Apr-2018 |
11:17:51 |
318 |
1472.50 |
XLON |
1078035 |
|
|
03-Apr-2018 |
11:07:58 |
371 |
1472.00 |
XLON |
1069748 |
|
|
03-Apr-2018 |
11:07:58 |
249 |
1472.00 |
XLON |
1069746 |
|
|
03-Apr-2018 |
11:07:58 |
26 |
1472.00 |
XLON |
1069744 |
|
|
03-Apr-2018 |
11:07:41 |
475 |
1472.50 |
XLON |
1069401 |
|
|
03-Apr-2018 |
11:07:41 |
187 |
1472.50 |
XLON |
1069399 |
|
|
03-Apr-2018 |
11:02:20 |
750 |
1474.00 |
XLON |
1064241 |
|
|
03-Apr-2018 |
11:02:20 |
786 |
1474.50 |
XLON |
1064239 |
|
|
03-Apr-2018 |
10:56:19 |
652 |
1472.50 |
XLON |
1058709 |
|
|
03-Apr-2018 |
10:55:55 |
353 |
1473.00 |
XLON |
1058450 |
|
|
03-Apr-2018 |
10:55:55 |
248 |
1473.00 |
XLON |
1058448 |
|
|
03-Apr-2018 |
10:55:55 |
97 |
1473.00 |
XLON |
1058452 |
|
|
03-Apr-2018 |
10:53:49 |
55 |
1473.00 |
XLON |
1056752 |
|
|
03-Apr-2018 |
10:50:55 |
263 |
1473.00 |
XLON |
1053918 |
|
|
03-Apr-2018 |
10:50:54 |
400 |
1473.00 |
XLON |
1053902 |
|
|
03-Apr-2018 |
10:50:11 |
665 |
1474.00 |
XLON |
1053254 |
|
|
03-Apr-2018 |
10:49:11 |
656 |
1474.50 |
XLON |
1052290 |
|
|
03-Apr-2018 |
10:47:43 |
644 |
1474.50 |
XLON |
1051103 |
|
|
03-Apr-2018 |
10:43:40 |
147 |
1473.00 |
XLON |
1046029 |
|
|
03-Apr-2018 |
10:43:40 |
238 |
1473.00 |
XLON |
1046027 |
|
|
03-Apr-2018 |
10:41:19 |
764 |
1473.00 |
XLON |
1044107 |
|
|
03-Apr-2018 |
10:39:47 |
785 |
1473.00 |
XLON |
1042453 |
|
|
03-Apr-2018 |
10:39:47 |
743 |
1473.00 |
XLON |
1042451 |
|
|
03-Apr-2018 |
10:28:54 |
758 |
1470.50 |
XLON |
1032968 |
|
|
03-Apr-2018 |
10:25:23 |
190 |
1470.50 |
XLON |
1030268 |
|
|
03-Apr-2018 |
10:25:23 |
159 |
1470.50 |
XLON |
1030266 |
|
|
03-Apr-2018 |
10:25:23 |
234 |
1470.50 |
XLON |
1030264 |
|
|
03-Apr-2018 |
10:25:23 |
82 |
1470.50 |
XLON |
1030262 |
|
|
03-Apr-2018 |
10:24:58 |
810 |
1470.50 |
XLON |
1029768 |
|
|
03-Apr-2018 |
10:23:03 |
82 |
1470.00 |
XLON |
1028369 |
|
|
03-Apr-2018 |
10:22:19 |
88 |
1470.50 |
XLON |
1027525 |
|
|
03-Apr-2018 |
10:22:19 |
900 |
1470.50 |
XLON |
1027523 |
|
|
03-Apr-2018 |
10:20:38 |
1,024 |
1470.00 |
XLON |
1026242 |
|
|
03-Apr-2018 |
10:20:38 |
12 |
1470.00 |
XLON |
1026240 |
|
|
03-Apr-2018 |
10:09:37 |
290 |
1467.50 |
XLON |
1016303 |
|
|
03-Apr-2018 |
10:09:37 |
410 |
1467.50 |
XLON |
1016301 |
|
|
03-Apr-2018 |
10:08:05 |
772 |
1467.50 |
XLON |
1014981 |
|
|
03-Apr-2018 |
10:05:17 |
652 |
1467.50 |
XLON |
1012631 |
|
|
03-Apr-2018 |
10:03:11 |
115 |
1468.00 |
XLON |
1010617 |
|
|
03-Apr-2018 |
10:03:11 |
635 |
1468.00 |
XLON |
1010615 |
|
|
03-Apr-2018 |
10:01:04 |
549 |
1468.00 |
XLON |
1008286 |
|
|
03-Apr-2018 |
10:01:04 |
252 |
1468.00 |
XLON |
1008284 |
|
|
03-Apr-2018 |
09:55:59 |
86 |
1468.00 |
XLON |
1002134 |
|
|
03-Apr-2018 |
09:55:59 |
705 |
1468.00 |
XLON |
1002132 |
|
|
03-Apr-2018 |
09:54:10 |
413 |
1468.50 |
XLON |
999803 |
|
|
03-Apr-2018 |
09:54:10 |
701 |
1468.50 |
XLON |
999801 |
|
|
03-Apr-2018 |
09:54:10 |
349 |
1468.50 |
XLON |
999799 |
|
|
03-Apr-2018 |
09:50:56 |
494 |
1468.50 |
XLON |
994521 |
|
|
03-Apr-2018 |
09:49:45 |
230 |
1468.50 |
XLON |
992731 |
|
|
03-Apr-2018 |
09:47:03 |
265 |
1468.00 |
XLON |
989227 |
|
|
03-Apr-2018 |
09:47:03 |
450 |
1468.00 |
XLON |
989225 |
|
|
03-Apr-2018 |
09:39:31 |
665 |
1468.50 |
XLON |
978620 |
|
|
03-Apr-2018 |
09:38:07 |
133 |
1469.00 |
XLON |
976644 |
|
|
03-Apr-2018 |
09:38:07 |
664 |
1469.00 |
XLON |
976642 |
|
|
03-Apr-2018 |
09:36:27 |
705 |
1469.00 |
XLON |
973714 |
|
|
03-Apr-2018 |
09:36:04 |
686 |
1469.50 |
XLON |
973047 |
|
|
03-Apr-2018 |
09:33:32 |
20 |
1469.50 |
XLON |
969443 |
|
|
03-Apr-2018 |
09:33:32 |
671 |
1469.50 |
XLON |
969441 |
|
|
03-Apr-2018 |
09:26:06 |
453 |
1468.00 |
XLON |
958160 |
|
|
03-Apr-2018 |
09:26:06 |
340 |
1468.00 |
XLON |
958158 |
|
|
03-Apr-2018 |
09:25:03 |
710 |
1468.00 |
XLON |
956754 |
|
|
03-Apr-2018 |
09:23:20 |
668 |
1468.00 |
XLON |
954447 |
|
|
03-Apr-2018 |
09:22:10 |
644 |
1467.50 |
XLON |
952750 |
|
|
03-Apr-2018 |
09:19:25 |
722 |
1467.50 |
XLON |
949166 |
|
|
03-Apr-2018 |
09:18:29 |
849 |
1468.00 |
XLON |
947937 |
|
|
03-Apr-2018 |
09:18:17 |
212 |
1468.50 |
XLON |
947563 |
|
|
03-Apr-2018 |
09:18:17 |
473 |
1468.50 |
XLON |
947561 |
|
|
03-Apr-2018 |
09:18:17 |
86 |
1468.50 |
XLON |
947559 |
|
|
03-Apr-2018 |
09:15:09 |
796 |
1468.50 |
XLON |
942957 |
|
|
03-Apr-2018 |
09:13:09 |
801 |
1468.50 |
XLON |
939685 |
|
|
03-Apr-2018 |
09:09:20 |
749 |
1468.00 |
XLON |
934051 |
|
|
03-Apr-2018 |
09:06:31 |
792 |
1467.00 |
XLON |
930057 |
|
|
03-Apr-2018 |
09:04:46 |
623 |
1467.00 |
XLON |
927475 |
|
|
03-Apr-2018 |
09:04:10 |
53 |
1467.00 |
XLON |
923584 |
|
|
03-Apr-2018 |
09:04:10 |
28 |
1467.00 |
XLON |
923582 |
|
|
03-Apr-2018 |
09:03:35 |
400 |
1467.00 |
XLON |
922757 |
|
|
03-Apr-2018 |
09:03:34 |
191 |
1467.00 |
XLON |
922752 |
|
|
03-Apr-2018 |
09:03:25 |
122 |
1467.00 |
XLON |
922649 |
|
|
03-Apr-2018 |
09:03:24 |
56 |
1467.00 |
XLON |
922636 |
|
|
03-Apr-2018 |
09:02:21 |
738 |
1467.00 |
XLON |
921381 |
|
|
03-Apr-2018 |
08:59:49 |
82 |
1466.50 |
XLON |
916850 |
|
|
03-Apr-2018 |
08:59:49 |
81 |
1466.50 |
XLON |
916843 |
|
|
03-Apr-2018 |
08:59:49 |
386 |
1466.50 |
XLON |
916838 |
|
|
03-Apr-2018 |
08:59:49 |
383 |
1466.50 |
XLON |
916836 |
|
|
03-Apr-2018 |
08:59:49 |
240 |
1466.50 |
XLON |
916834 |
|
|
03-Apr-2018 |
08:59:49 |
46 |
1466.50 |
XLON |
916832 |
|
|
03-Apr-2018 |
08:59:49 |
159 |
1466.50 |
XLON |
916830 |
|
|
03-Apr-2018 |
08:56:48 |
191 |
1466.50 |
XLON |
911094 |
|
|
03-Apr-2018 |
08:56:46 |
82 |
1466.50 |
XLON |
911046 |
|
|
03-Apr-2018 |
08:56:46 |
81 |
1466.50 |
XLON |
911048 |
|
|
03-Apr-2018 |
08:53:10 |
680 |
1466.00 |
XLON |
905728 |
|
|
03-Apr-2018 |
08:50:35 |
762 |
1465.50 |
XLON |
902192 |
|
|
03-Apr-2018 |
08:50:31 |
809 |
1466.00 |
XLON |
902032 |
|
|
03-Apr-2018 |
08:50:00 |
1,138 |
1466.50 |
XLON |
900833 |
|
|
03-Apr-2018 |
08:48:59 |
68 |
1466.00 |
XLON |
898994 |
|
|
03-Apr-2018 |
08:40:39 |
274 |
1465.50 |
XLON |
885290 |
|
|
03-Apr-2018 |
08:40:39 |
416 |
1465.50 |
XLON |
885288 |
|
|
03-Apr-2018 |
08:40:39 |
81 |
1465.50 |
XLON |
885286 |
|
|
03-Apr-2018 |
08:38:29 |
699 |
1466.00 |
XLON |
881819 |
|
|
03-Apr-2018 |
08:38:29 |
57 |
1466.00 |
XLON |
881817 |
|
|
03-Apr-2018 |
08:35:34 |
589 |
1465.50 |
XLON |
876783 |
|
|
03-Apr-2018 |
08:35:34 |
82 |
1465.50 |
XLON |
876781 |
|
|
03-Apr-2018 |
08:35:19 |
724 |
1466.00 |
XLON |
876352 |
|
|
03-Apr-2018 |
08:34:33 |
732 |
1466.00 |
XLON |
874633 |
|
|
03-Apr-2018 |
08:33:56 |
766 |
1466.50 |
XLON |
873503 |
|
|
03-Apr-2018 |
08:33:07 |
637 |
1467.00 |
XLON |
872346 |
|
|
03-Apr-2018 |
08:33:00 |
82 |
1467.00 |
XLON |
872173 |
|
|
03-Apr-2018 |
08:30:56 |
402 |
1467.00 |
XLON |
869279 |
|
|
03-Apr-2018 |
08:30:56 |
260 |
1467.00 |
XLON |
869277 |
|
|
03-Apr-2018 |
08:30:56 |
661 |
1467.00 |
XLON |
869275 |
|
|
03-Apr-2018 |
08:27:17 |
650 |
1466.50 |
XLON |
863824 |
|
|
03-Apr-2018 |
08:25:23 |
730 |
1466.50 |
XLON |
861082 |
|
|
03-Apr-2018 |
08:23:04 |
385 |
1466.50 |
XLON |
857495 |
|
|
03-Apr-2018 |
08:22:48 |
82 |
1466.50 |
XLON |
857130 |
|
|
03-Apr-2018 |
08:22:48 |
82 |
1466.50 |
XLON |
857127 |
|
|
03-Apr-2018 |
08:22:48 |
103 |
1466.50 |
XLON |
857117 |
|
|
03-Apr-2018 |
08:20:41 |
661 |
1465.00 |
XLON |
853928 |
|
|
03-Apr-2018 |
08:19:06 |
792 |
1465.50 |
XLON |
850675 |
|
|
03-Apr-2018 |
08:18:47 |
670 |
1466.00 |
XLON |
850036 |
|
|
03-Apr-2018 |
08:18:34 |
75 |
1466.50 |
XLON |
849533 |
|
|
03-Apr-2018 |
08:18:34 |
659 |
1466.50 |
XLON |
849531 |
|
|
03-Apr-2018 |
08:17:08 |
444 |
1466.50 |
XLON |
846994 |
|
|
03-Apr-2018 |
08:17:08 |
278 |
1466.50 |
XLON |
846992 |
|
|
03-Apr-2018 |
08:15:06 |
790 |
1466.50 |
XLON |
843836 |
|
|
03-Apr-2018 |
08:12:41 |
798 |
1466.50 |
XLON |
839543 |
|
|
03-Apr-2018 |
08:12:10 |
324 |
1467.00 |
XLON |
838510 |
|
|
03-Apr-2018 |
08:12:08 |
81 |
1467.00 |
XLON |
838462 |
|
|
03-Apr-2018 |
08:12:03 |
305 |
1467.00 |
XLON |
838363 |
|
|
03-Apr-2018 |
08:10:03 |
671 |
1467.50 |
XLON |
834748 |
|
|
03-Apr-2018 |
08:07:46 |
781 |
1465.50 |
XLON |
827372 |
|
|
03-Apr-2018 |
08:07:46 |
763 |
1465.50 |
XLON |
827370 |
|
|
03-Apr-2018 |
08:05:18 |
436 |
1466.00 |
XLON |
822134 |
|
|
03-Apr-2018 |
08:05:18 |
359 |
1466.00 |
XLON |
822132 |
|
|
03-Apr-2018 |
08:04:16 |
735 |
1466.00 |
XLON |
819660 |
|
|
03-Apr-2018 |
08:04:13 |
3 |
1466.00 |
XLON |
819545 |
|
|
03-Apr-2018 |
08:02:59 |
720 |
1466.00 |
XLON |
817330 |
|
|
03-Apr-2018 |
08:01:03 |
703 |
1466.00 |
XLON |
813831 |
|
|
03-Apr-2018 |
07:59:27 |
566 |
1467.00 |
XLON |
810031 |
|
|
03-Apr-2018 |
07:59:27 |
110 |
1467.00 |
XLON |
810029 |
|
|
03-Apr-2018 |
07:58:22 |
397 |
1466.50 |
XLON |
806883 |
|
|
03-Apr-2018 |
07:58:22 |
268 |
1466.50 |
XLON |
806881 |
|
|
03-Apr-2018 |
07:58:06 |
703 |
1467.00 |
XLON |
806225 |
|
|
03-Apr-2018 |
07:58:06 |
82 |
1467.00 |
XLON |
806223 |
|
|
03-Apr-2018 |
07:57:19 |
536 |
1466.50 |
XLON |
804570 |
|
|
03-Apr-2018 |
07:57:03 |
176 |
1466.50 |
XLON |
804051 |
|
|
03-Apr-2018 |
07:55:57 |
696 |
1467.00 |
XLON |
801623 |
|
|
03-Apr-2018 |
07:55:29 |
654 |
1466.50 |
XLON |
800324 |
|
|
03-Apr-2018 |
07:54:55 |
771 |
1467.00 |
XLON |
798664 |
|
|
03-Apr-2018 |
07:50:25 |
709 |
1466.50 |
XLON |
789467 |
|
|
03-Apr-2018 |
07:50:25 |
59 |
1466.50 |
XLON |
789465 |
|
|
03-Apr-2018 |
07:48:58 |
661 |
1466.50 |
XLON |
786147 |
|
|
03-Apr-2018 |
07:48:08 |
436 |
1466.50 |
XLON |
784540 |
|
|
03-Apr-2018 |
07:48:08 |
82 |
1466.50 |
XLON |
784537 |
|
|
03-Apr-2018 |
07:48:05 |
210 |
1466.50 |
XLON |
784447 |
|
|
03-Apr-2018 |
07:47:26 |
775 |
1466.50 |
XLON |
783203 |
|
|
03-Apr-2018 |
07:46:28 |
681 |
1466.50 |
XLON |
781374 |
|
|
03-Apr-2018 |
07:45:28 |
141 |
1467.00 |
XLON |
779421 |
|
|
03-Apr-2018 |
07:45:28 |
648 |
1467.00 |
XLON |
779418 |
|
|
03-Apr-2018 |
07:44:42 |
585 |
1467.50 |
XLON |
777679 |
|
|
03-Apr-2018 |
07:44:42 |
153 |
1467.50 |
XLON |
777677 |
|
|
03-Apr-2018 |
07:40:27 |
294 |
1464.50 |
XLON |
769362 |
|
|
03-Apr-2018 |
07:40:27 |
296 |
1464.50 |
XLON |
769360 |
|
|
03-Apr-2018 |
07:40:27 |
119 |
1464.50 |
XLON |
769358 |
|
|
03-Apr-2018 |
07:40:19 |
743 |
1465.00 |
XLON |
769083 |
|
|
03-Apr-2018 |
07:39:23 |
207 |
1465.50 |
XLON |
767204 |
|
|
03-Apr-2018 |
07:39:23 |
531 |
1465.50 |
XLON |
767202 |
|
|
03-Apr-2018 |
07:38:15 |
737 |
1465.50 |
XLON |
765070 |
|
|
03-Apr-2018 |
07:37:16 |
32 |
1465.50 |
XLON |
763230 |
|
|
03-Apr-2018 |
07:37:16 |
718 |
1465.50 |
XLON |
763232 |
|
|
03-Apr-2018 |
07:35:14 |
686 |
1465.50 |
XLON |
758543 |
|
|
03-Apr-2018 |
07:35:14 |
685 |
1465.50 |
XLON |
758541 |
|
|
03-Apr-2018 |
07:32:09 |
675 |
1463.50 |
XLON |
750918 |
|
|
03-Apr-2018 |
07:30:17 |
654 |
1462.00 |
XLON |
746504 |
|
|
03-Apr-2018 |
07:29:42 |
755 |
1462.50 |
XLON |
744856 |
|
|
03-Apr-2018 |
07:27:04 |
667 |
1461.00 |
XLON |
739440 |
|
|
03-Apr-2018 |
07:26:42 |
716 |
1461.50 |
XLON |
738567 |
|
|
03-Apr-2018 |
07:26:42 |
81 |
1461.50 |
XLON |
738565 |
|
|
03-Apr-2018 |
07:24:56 |
711 |
1462.00 |
XLON |
733620 |
|
|
03-Apr-2018 |
07:24:18 |
645 |
1462.50 |
XLON |
732062 |
|
|
03-Apr-2018 |
07:22:40 |
749 |
1463.50 |
XLON |
728961 |
|
|
03-Apr-2018 |
07:22:21 |
772 |
1463.50 |
XLON |
728401 |
|
|
03-Apr-2018 |
07:22:15 |
281 |
1464.00 |
XLON |
728089 |
|
|
03-Apr-2018 |
07:22:15 |
374 |
1464.00 |
XLON |
728091 |
|
|
03-Apr-2018 |
07:21:40 |
799 |
1463.00 |
XLON |
727151 |
|
|
03-Apr-2018 |
07:21:07 |
799 |
1463.00 |
XLON |
725831 |
|
|
03-Apr-2018 |
07:20:39 |
725 |
1463.50 |
XLON |
724847 |
|
|
03-Apr-2018 |
07:20:39 |
707 |
1463.50 |
XLON |
724845 |
|
|
03-Apr-2018 |
07:19:50 |
868 |
1463.00 |
XLON |
722292 |
|
|
03-Apr-2018 |
07:17:40 |
143 |
1461.50 |
XLON |
717586 |
|
|
03-Apr-2018 |
07:17:40 |
82 |
1461.50 |
XLON |
717584 |
|
|
03-Apr-2018 |
07:17:40 |
421 |
1461.50 |
XLON |
717582 |
|
|
03-Apr-2018 |
07:17:40 |
692 |
1462.00 |
XLON |
717547 |
|
|
03-Apr-2018 |
07:17:36 |
701 |
1462.50 |
XLON |
717435 |
|
|
03-Apr-2018 |
07:16:45 |
756 |
1461.50 |
XLON |
715858 |
|
|
03-Apr-2018 |
07:15:52 |
687 |
1460.50 |
XLON |
714088 |
|
|
03-Apr-2018 |
07:15:09 |
608 |
1461.00 |
XLON |
712473 |
|
|
03-Apr-2018 |
07:15:09 |
186 |
1461.00 |
XLON |
712471 |
|
|
03-Apr-2018 |
07:15:05 |
862 |
1461.50 |
XLON |
712318 |
|
|
03-Apr-2018 |
07:15:01 |
754 |
1462.50 |
XLON |
712103 |
|
|
03-Apr-2018 |
07:12:01 |
69 |
1461.00 |
XLON |
705518 |
|
|
03-Apr-2018 |
07:12:01 |
627 |
1461.00 |
XLON |
705516 |
|
|
03-Apr-2018 |
07:09:03 |
182 |
1458.00 |
XLON |
699158 |
|
|
03-Apr-2018 |
07:09:03 |
524 |
1458.00 |
XLON |
699156 |
|
|
03-Apr-2018 |
07:08:21 |
331 |
1458.50 |
XLON |
697679 |
|
|
03-Apr-2018 |
07:08:21 |
364 |
1458.50 |
XLON |
697677 |
|
|
03-Apr-2018 |
07:08:10 |
654 |
1459.00 |
XLON |
697271 |
|
|
03-Apr-2018 |
07:07:04 |
654 |
1458.50 |
XLON |
694774 |
|
|
03-Apr-2018 |
07:06:44 |
749 |
1459.00 |
XLON |
693939 |
|
|
03-Apr-2018 |
07:05:29 |
253 |
1458.00 |
XLON |
691248 |
|
|
03-Apr-2018 |
07:05:29 |
539 |
1458.00 |
XLON |
691246 |
|
|
03-Apr-2018 |
07:05:29 |
198 |
1458.00 |
XLON |
691244 |
|
|
03-Apr-2018 |
07:05:24 |
532 |
1458.00 |
XLON |
691087 |
|
|
03-Apr-2018 |
07:05:24 |
702 |
1458.00 |
XLON |
691085 |
|
|
03-Apr-2018 |
07:05:24 |
676 |
1458.00 |
XLON |
691083 |
|
|
03-Apr-2018 |
07:05:23 |
401 |
1458.00 |
XLON |
691060 |
|
|
03-Apr-2018 |
07:05:23 |
260 |
1458.00 |
XLON |
691058 |
|
|
03-Apr-2018 |
07:05:23 |
421 |
1458.00 |
XLON |
691036 |
|
|
03-Apr-2018 |
07:04:08 |
701 |
1457.00 |
XLON |
687822 |
|
|
03-Apr-2018 |
07:04:08 |
8 |
1457.00 |
XLON |
687820 |
|
|
03-Apr-2018 |
07:04:08 |
786 |
1457.00 |
XLON |
687818 |
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: |
3 April 2018 |
|
Number of ordinary shares purchased: |
182,969 |
|
Volume weighted average price paid per share (€): |
16.8245 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
03-Apr-2018 |
15:27:55 |
237 |
16.855 |
XAMS |
1548875 |
|
|
03-Apr-2018 |
15:27:55 |
614 |
16.855 |
XAMS |
1548873 |
|
|
03-Apr-2018 |
15:27:32 |
153 |
16.86 |
XAMS |
1547517 |
|
|
03-Apr-2018 |
15:27:32 |
500 |
16.86 |
XAMS |
1547515 |
|
|
03-Apr-2018 |
15:27:32 |
2361 |
16.86 |
XAMS |
1547513 |
|
|
03-Apr-2018 |
15:25:48 |
145 |
16.855 |
XAMS |
1540575 |
|
|
03-Apr-2018 |
15:25:48 |
437 |
16.855 |
XAMS |
1540573 |
|
|
03-Apr-2018 |
15:25:11 |
678 |
16.85 |
XAMS |
1538857 |
|
|
03-Apr-2018 |
15:23:16 |
587 |
16.85 |
XAMS |
1531478 |
|
|
03-Apr-2018 |
15:22:49 |
201 |
16.85 |
XAMS |
1529937 |
|
|
03-Apr-2018 |
15:22:49 |
158 |
16.85 |
XAMS |
1529935 |
|
|
03-Apr-2018 |
15:22:49 |
157 |
16.85 |
XAMS |
1529933 |
|
|
03-Apr-2018 |
15:22:49 |
180 |
16.85 |
XAMS |
1529931 |
|
|
03-Apr-2018 |
15:22:24 |
103 |
16.85 |
XAMS |
1528602 |
|
|
03-Apr-2018 |
15:22:24 |
857 |
16.85 |
XAMS |
1528605 |
|
|
03-Apr-2018 |
15:21:51 |
101 |
16.85 |
XAMS |
1526842 |
|
|
03-Apr-2018 |
15:21:51 |
500 |
16.85 |
XAMS |
1526840 |
|
|
03-Apr-2018 |
15:20:58 |
717 |
16.845 |
XAMS |
1523469 |
|
|
03-Apr-2018 |
15:20:58 |
43 |
16.845 |
XAMS |
1523467 |
|
|
03-Apr-2018 |
15:18:29 |
181 |
16.83 |
XAMS |
1513188 |
|
|
03-Apr-2018 |
15:18:29 |
391 |
16.83 |
XAMS |
1513186 |
|
|
03-Apr-2018 |
15:18:00 |
97 |
16.825 |
XAMS |
1511328 |
|
|
03-Apr-2018 |
15:18:00 |
486 |
16.825 |
XAMS |
1511326 |
|
|
03-Apr-2018 |
15:16:42 |
554 |
16.815 |
XAMS |
1506309 |
|
|
03-Apr-2018 |
15:14:54 |
565 |
16.82 |
XAMS |
1499471 |
|
|
03-Apr-2018 |
15:14:54 |
33 |
16.82 |
XAMS |
1499469 |
|
|
03-Apr-2018 |
15:14:53 |
412 |
16.82 |
XAMS |
1499404 |
|
|
03-Apr-2018 |
15:14:52 |
147 |
16.82 |
XAMS |
1499387 |
|
|
03-Apr-2018 |
15:12:49 |
653 |
16.82 |
XAMS |
1492152 |
|
|
03-Apr-2018 |
15:12:29 |
282 |
16.825 |
XAMS |
1491304 |
|
|
03-Apr-2018 |
15:12:29 |
400 |
16.825 |
XAMS |
1491302 |
|
|
03-Apr-2018 |
15:11:26 |
246 |
16.83 |
XAMS |
1487953 |
|
|
03-Apr-2018 |
15:11:26 |
123 |
16.83 |
XAMS |
1487951 |
|
|
03-Apr-2018 |
15:11:26 |
291 |
16.83 |
XAMS |
1487944 |
|
|
03-Apr-2018 |
15:10:14 |
636 |
16.835 |
XAMS |
1484492 |
|
|
03-Apr-2018 |
15:09:44 |
690 |
16.84 |
XAMS |
1483011 |
|
|
03-Apr-2018 |
15:09:15 |
459 |
16.84 |
XAMS |
1480858 |
|
|
03-Apr-2018 |
15:09:15 |
173 |
16.84 |
XAMS |
1480856 |
|
|
03-Apr-2018 |
15:09:15 |
402 |
16.84 |
XAMS |
1480852 |
|
|
03-Apr-2018 |
15:09:15 |
141 |
16.84 |
XAMS |
1480854 |
|
|
03-Apr-2018 |
15:07:25 |
564 |
16.84 |
XAMS |
1475407 |
|
|
03-Apr-2018 |
15:07:25 |
289 |
16.84 |
XAMS |
1475405 |
|
|
03-Apr-2018 |
15:07:25 |
425 |
16.84 |
XAMS |
1475403 |
|
|
03-Apr-2018 |
15:05:12 |
729 |
16.84 |
XAMS |
1468716 |
|
|
03-Apr-2018 |
15:04:10 |
560 |
16.845 |
XAMS |
1465853 |
|
|
03-Apr-2018 |
15:04:10 |
620 |
16.845 |
XAMS |
1465851 |
|
|
03-Apr-2018 |
15:02:17 |
651 |
16.835 |
XAMS |
1459618 |
|
|
03-Apr-2018 |
15:02:17 |
222 |
16.835 |
XAMS |
1459616 |
|
|
03-Apr-2018 |
15:02:17 |
143 |
16.835 |
XAMS |
1459614 |
|
|
03-Apr-2018 |
15:01:26 |
221 |
16.84 |
XAMS |
1457280 |
|
|
03-Apr-2018 |
15:01:26 |
665 |
16.84 |
XAMS |
1457278 |
|
|
03-Apr-2018 |
15:01:26 |
443 |
16.84 |
XAMS |
1457282 |
|
|
03-Apr-2018 |
14:56:34 |
400 |
16.83 |
XAMS |
1439574 |
|
|
03-Apr-2018 |
14:56:34 |
261 |
16.83 |
XAMS |
1439576 |
|
|
03-Apr-2018 |
14:56:20 |
557 |
16.835 |
XAMS |
1438702 |
|
|
03-Apr-2018 |
14:53:54 |
636 |
16.85 |
XAMS |
1432579 |
|
|
03-Apr-2018 |
14:53:28 |
625 |
16.855 |
XAMS |
1430570 |
|
|
03-Apr-2018 |
14:52:45 |
727 |
16.86 |
XAMS |
1428357 |
|
|
03-Apr-2018 |
14:52:13 |
825 |
16.86 |
XAMS |
1427153 |
|
|
03-Apr-2018 |
14:52:13 |
125 |
16.86 |
XAMS |
1427151 |
|
|
03-Apr-2018 |
14:49:30 |
225 |
16.85 |
XAMS |
1420778 |
|
|
03-Apr-2018 |
14:49:30 |
380 |
16.85 |
XAMS |
1420776 |
|
|
03-Apr-2018 |
14:49:30 |
78 |
16.85 |
XAMS |
1420774 |
|
|
03-Apr-2018 |
14:49:30 |
234 |
16.85 |
XAMS |
1420772 |
|
|
03-Apr-2018 |
14:49:30 |
647 |
16.85 |
XAMS |
1420705 |
|
|
03-Apr-2018 |
14:49:30 |
582 |
16.85 |
XAMS |
1420707 |
|
|
03-Apr-2018 |
14:49:30 |
670 |
16.85 |
XAMS |
1420709 |
|
|
03-Apr-2018 |
14:45:01 |
394 |
16.84 |
XAMS |
1408201 |
|
|
03-Apr-2018 |
14:45:01 |
509 |
16.84 |
XAMS |
1408199 |
|
|
03-Apr-2018 |
14:44:04 |
618 |
16.845 |
XAMS |
1405722 |
|
|
03-Apr-2018 |
14:42:20 |
739 |
16.83 |
XAMS |
1400819 |
|
|
03-Apr-2018 |
14:41:57 |
763 |
16.83 |
XAMS |
1399520 |
|
|
03-Apr-2018 |
14:39:52 |
629 |
16.83 |
XAMS |
1393153 |
|
|
03-Apr-2018 |
14:39:52 |
685 |
16.83 |
XAMS |
1393151 |
|
|
03-Apr-2018 |
14:37:03 |
338 |
16.83 |
XAMS |
1386485 |
|
|
03-Apr-2018 |
14:37:03 |
1047 |
16.83 |
XAMS |
1386483 |
|
|
03-Apr-2018 |
14:36:50 |
209 |
16.835 |
XAMS |
1385817 |
|
|
03-Apr-2018 |
14:36:50 |
355 |
16.835 |
XAMS |
1385819 |
|
|
03-Apr-2018 |
14:32:37 |
730 |
16.795 |
XAMS |
1375174 |
|
|
03-Apr-2018 |
14:30:45 |
200 |
16.8 |
XAMS |
1370681 |
|
|
03-Apr-2018 |
14:30:45 |
620 |
16.8 |
XAMS |
1370679 |
|
|
03-Apr-2018 |
14:30:45 |
443 |
16.8 |
XAMS |
1370677 |
|
|
03-Apr-2018 |
14:27:29 |
658 |
16.8 |
XAMS |
1362632 |
|
|
03-Apr-2018 |
14:24:39 |
10 |
16.8 |
XAMS |
1355891 |
|
|
03-Apr-2018 |
14:24:39 |
631 |
16.8 |
XAMS |
1355889 |
|
|
03-Apr-2018 |
14:24:39 |
25 |
16.8 |
XAMS |
1355887 |
|
|
03-Apr-2018 |
14:24:28 |
549 |
16.8 |
XAMS |
1355412 |
|
|
03-Apr-2018 |
14:22:04 |
662 |
16.8 |
XAMS |
1348884 |
|
|
03-Apr-2018 |
14:20:46 |
195 |
16.8 |
XAMS |
1346022 |
|
|
03-Apr-2018 |
14:20:46 |
430 |
16.8 |
XAMS |
1346020 |
|
|
03-Apr-2018 |
14:18:38 |
594 |
16.805 |
XAMS |
1340365 |
|
|
03-Apr-2018 |
14:17:39 |
655 |
16.81 |
XAMS |
1337870 |
|
|
03-Apr-2018 |
14:15:20 |
39 |
16.825 |
XAMS |
1331957 |
|
|
03-Apr-2018 |
14:15:20 |
125 |
16.825 |
XAMS |
1331955 |
|
|
03-Apr-2018 |
14:15:20 |
500 |
16.825 |
XAMS |
1331953 |
|
|
03-Apr-2018 |
14:15:20 |
175 |
16.825 |
XAMS |
1331951 |
|
|
03-Apr-2018 |
14:15:20 |
381 |
16.825 |
XAMS |
1331949 |
|
|
03-Apr-2018 |
14:13:31 |
588 |
16.83 |
XAMS |
1327320 |
|
|
03-Apr-2018 |
14:11:42 |
617 |
16.845 |
XAMS |
1322580 |
|
|
03-Apr-2018 |
14:10:13 |
248 |
16.855 |
XAMS |
1318585 |
|
|
03-Apr-2018 |
14:10:13 |
20 |
16.855 |
XAMS |
1318583 |
|
|
03-Apr-2018 |
14:10:13 |
400 |
16.855 |
XAMS |
1318581 |
|
|
03-Apr-2018 |
14:10:03 |
400 |
16.86 |
XAMS |
1317911 |
|
|
03-Apr-2018 |
14:10:03 |
287 |
16.86 |
XAMS |
1317913 |
|
|
03-Apr-2018 |
14:10:03 |
32 |
16.86 |
XAMS |
1317892 |
|
|
03-Apr-2018 |
14:10:03 |
600 |
16.86 |
XAMS |
1317894 |
|
|
03-Apr-2018 |
14:07:06 |
564 |
16.86 |
XAMS |
1310484 |
|
|
03-Apr-2018 |
14:05:45 |
198 |
16.87 |
XAMS |
1306609 |
|
|
03-Apr-2018 |
14:05:45 |
400 |
16.87 |
XAMS |
1306607 |
|
|
03-Apr-2018 |
14:05:26 |
430 |
16.875 |
XAMS |
1305725 |
|
|
03-Apr-2018 |
14:05:26 |
173 |
16.875 |
XAMS |
1305723 |
|
|
03-Apr-2018 |
14:03:24 |
613 |
16.88 |
XAMS |
1301094 |
|
|
03-Apr-2018 |
14:03:24 |
8 |
16.88 |
XAMS |
1301092 |
|
|
03-Apr-2018 |
14:01:18 |
631 |
16.89 |
XAMS |
1295956 |
|
|
03-Apr-2018 |
14:00:18 |
618 |
16.905 |
XAMS |
1293268 |
|
|
03-Apr-2018 |
13:59:32 |
17 |
16.91 |
XAMS |
1290735 |
|
|
03-Apr-2018 |
13:59:32 |
547 |
16.91 |
XAMS |
1290733 |
|
|
03-Apr-2018 |
13:59:31 |
641 |
16.91 |
XAMS |
1290613 |
|
|
03-Apr-2018 |
13:57:55 |
306 |
16.91 |
XAMS |
1285866 |
|
|
03-Apr-2018 |
13:57:55 |
354 |
16.91 |
XAMS |
1285864 |
|
|
03-Apr-2018 |
13:55:49 |
651 |
16.92 |
XAMS |
1279848 |
|
|
03-Apr-2018 |
13:55:40 |
646 |
16.93 |
XAMS |
1279197 |
|
|
03-Apr-2018 |
13:55:19 |
602 |
16.935 |
XAMS |
1278383 |
|
|
03-Apr-2018 |
13:54:02 |
596 |
16.92 |
XAMS |
1275242 |
|
|
03-Apr-2018 |
13:51:48 |
180 |
16.9 |
XAMS |
1270389 |
|
|
03-Apr-2018 |
13:51:23 |
458 |
16.9 |
XAMS |
1269606 |
|
|
03-Apr-2018 |
13:50:56 |
326 |
16.91 |
XAMS |
1268386 |
|
|
03-Apr-2018 |
13:50:56 |
279 |
16.91 |
XAMS |
1268384 |
|
|
03-Apr-2018 |
13:50:38 |
683 |
16.91 |
XAMS |
1267693 |
|
|
03-Apr-2018 |
13:50:25 |
857 |
16.91 |
XAMS |
1266842 |
|
|
03-Apr-2018 |
13:50:25 |
230 |
16.91 |
XAMS |
1266840 |
|
|
03-Apr-2018 |
13:50:24 |
130 |
16.915 |
XAMS |
1266582 |
|
|
03-Apr-2018 |
13:50:24 |
1190 |
16.915 |
XAMS |
1266580 |
|
|
03-Apr-2018 |
13:43:33 |
682 |
16.88 |
XAMS |
1251185 |
|
|
03-Apr-2018 |
13:42:53 |
614 |
16.885 |
XAMS |
1249900 |
|
|
03-Apr-2018 |
13:42:02 |
563 |
16.885 |
XAMS |
1248163 |
|
|
03-Apr-2018 |
13:42:02 |
232 |
16.885 |
XAMS |
1248161 |
|
|
03-Apr-2018 |
13:42:02 |
400 |
16.885 |
XAMS |
1248159 |
|
|
03-Apr-2018 |
13:37:52 |
61 |
16.875 |
XAMS |
1240127 |
|
|
03-Apr-2018 |
13:37:52 |
111 |
16.875 |
XAMS |
1240125 |
|
|
03-Apr-2018 |
13:37:52 |
459 |
16.875 |
XAMS |
1240123 |
|
|
03-Apr-2018 |
13:36:47 |
500 |
16.875 |
XAMS |
1236913 |
|
|
03-Apr-2018 |
13:36:47 |
214 |
16.875 |
XAMS |
1236911 |
|
|
03-Apr-2018 |
13:36:47 |
391 |
16.875 |
XAMS |
1236909 |
|
|
03-Apr-2018 |
13:34:54 |
647 |
16.865 |
XAMS |
1232499 |
|
|
03-Apr-2018 |
13:32:25 |
602 |
16.85 |
XAMS |
1227053 |
|
|
03-Apr-2018 |
13:31:15 |
653 |
16.86 |
XAMS |
1224413 |
|
|
03-Apr-2018 |
13:30:18 |
658 |
16.865 |
XAMS |
1221711 |
|
|
03-Apr-2018 |
13:30:18 |
658 |
16.865 |
XAMS |
1221696 |
|
|
03-Apr-2018 |
13:30:00 |
156 |
16.87 |
XAMS |
1218909 |
|
|
03-Apr-2018 |
13:30:00 |
473 |
16.87 |
XAMS |
1218907 |
|
|
03-Apr-2018 |
13:28:16 |
686 |
16.87 |
XAMS |
1214006 |
|
|
03-Apr-2018 |
13:27:13 |
486 |
16.875 |
XAMS |
1212199 |
|
|
03-Apr-2018 |
13:27:13 |
109 |
16.875 |
XAMS |
1212197 |
|
|
03-Apr-2018 |
13:22:15 |
88 |
16.875 |
XAMS |
1205331 |
|
|
03-Apr-2018 |
13:22:15 |
603 |
16.875 |
XAMS |
1205333 |
|
|
03-Apr-2018 |
13:21:52 |
13 |
16.875 |
XAMS |
1204856 |
|
|
03-Apr-2018 |
13:21:52 |
479 |
16.875 |
XAMS |
1204854 |
|
|
03-Apr-2018 |
13:20:12 |
52 |
16.87 |
XAMS |
1202704 |
|
|
03-Apr-2018 |
13:20:12 |
685 |
16.87 |
XAMS |
1202702 |
|
|
03-Apr-2018 |
13:19:54 |
368 |
16.875 |
XAMS |
1202203 |
|
|
03-Apr-2018 |
13:19:54 |
457 |
16.875 |
XAMS |
1202201 |
|
|
03-Apr-2018 |
13:16:34 |
609 |
16.87 |
XAMS |
1198243 |
|
|
03-Apr-2018 |
13:15:08 |
707 |
16.87 |
XAMS |
1196517 |
|
|
03-Apr-2018 |
13:08:15 |
669 |
16.86 |
XAMS |
1187267 |
|
|
03-Apr-2018 |
13:07:08 |
180 |
16.86 |
XAMS |
1186035 |
|
|
03-Apr-2018 |
13:07:08 |
480 |
16.86 |
XAMS |
1186033 |
|
|
03-Apr-2018 |
13:06:06 |
188 |
16.86 |
XAMS |
1184777 |
|
|
03-Apr-2018 |
13:06:06 |
400 |
16.86 |
XAMS |
1184779 |
|
|
03-Apr-2018 |
13:06:06 |
37 |
16.86 |
XAMS |
1184781 |
|
|
03-Apr-2018 |
13:04:49 |
659 |
16.865 |
XAMS |
1182814 |
|
|
03-Apr-2018 |
13:01:02 |
675 |
16.865 |
XAMS |
1177759 |
|
|
03-Apr-2018 |
12:56:14 |
369 |
16.865 |
XAMS |
1171696 |
|
|
03-Apr-2018 |
12:56:14 |
245 |
16.865 |
XAMS |
1171694 |
|
|
03-Apr-2018 |
12:56:13 |
250 |
16.87 |
XAMS |
1171644 |
|
|
03-Apr-2018 |
12:56:13 |
400 |
16.87 |
XAMS |
1171642 |
|
|
03-Apr-2018 |
12:54:41 |
660 |
16.86 |
XAMS |
1169963 |
|
|
03-Apr-2018 |
12:51:41 |
593 |
16.855 |
XAMS |
1166278 |
|
|
03-Apr-2018 |
12:49:04 |
564 |
16.85 |
XAMS |
1163820 |
|
|
03-Apr-2018 |
12:48:18 |
233 |
16.855 |
XAMS |
1162801 |
|
|
03-Apr-2018 |
12:48:18 |
507 |
16.855 |
XAMS |
1162799 |
|
|
03-Apr-2018 |
12:48:08 |
564 |
16.86 |
XAMS |
1162667 |
|
|
03-Apr-2018 |
12:48:08 |
563 |
16.86 |
XAMS |
1162665 |
|
|
03-Apr-2018 |
12:41:47 |
644 |
16.85 |
XAMS |
1156494 |
|
|
03-Apr-2018 |
12:37:42 |
628 |
16.855 |
XAMS |
1152574 |
|
|
03-Apr-2018 |
12:34:17 |
621 |
16.85 |
XAMS |
1149233 |
|
|
03-Apr-2018 |
12:33:13 |
45 |
16.85 |
XAMS |
1148157 |
|
|
03-Apr-2018 |
12:33:13 |
157 |
16.85 |
XAMS |
1148155 |
|
|
03-Apr-2018 |
12:33:13 |
460 |
16.85 |
XAMS |
1148153 |
|
|
03-Apr-2018 |
12:31:26 |
688 |
16.845 |
XAMS |
1146296 |
|
|
03-Apr-2018 |
12:29:14 |
638 |
16.835 |
XAMS |
1143864 |
|
|
03-Apr-2018 |
12:28:00 |
270 |
16.84 |
XAMS |
1142860 |
|
|
03-Apr-2018 |
12:28:00 |
400 |
16.84 |
XAMS |
1142858 |
|
|
03-Apr-2018 |
12:24:44 |
611 |
16.84 |
XAMS |
1138995 |
|
|
03-Apr-2018 |
12:23:45 |
230 |
16.835 |
XAMS |
1138010 |
|
|
03-Apr-2018 |
12:22:36 |
599 |
16.835 |
XAMS |
1136457 |
|
|
03-Apr-2018 |
12:15:51 |
96 |
16.82 |
XAMS |
1128811 |
|
|
03-Apr-2018 |
12:15:51 |
465 |
16.82 |
XAMS |
1128809 |
|
|
03-Apr-2018 |
12:12:39 |
534 |
16.825 |
XAMS |
1126012 |
|
|
03-Apr-2018 |
12:12:39 |
65 |
16.825 |
XAMS |
1126010 |
|
|
03-Apr-2018 |
12:09:35 |
302 |
16.835 |
XAMS |
1122957 |
|
|
03-Apr-2018 |
12:09:35 |
372 |
16.835 |
XAMS |
1122955 |
|
|
03-Apr-2018 |
12:07:50 |
464 |
16.835 |
XAMS |
1121394 |
|
|
03-Apr-2018 |
12:07:50 |
95 |
16.835 |
XAMS |
1121390 |
|
|
03-Apr-2018 |
12:05:31 |
587 |
16.85 |
XAMS |
1119256 |
|
|
03-Apr-2018 |
12:03:05 |
692 |
16.86 |
XAMS |
1116788 |
|
|
03-Apr-2018 |
12:02:41 |
704 |
16.865 |
XAMS |
1116480 |
|
|
03-Apr-2018 |
12:01:37 |
767 |
16.87 |
XAMS |
1115691 |
|
|
03-Apr-2018 |
11:54:08 |
504 |
16.87 |
XAMS |
1108658 |
|
|
03-Apr-2018 |
11:54:05 |
184 |
16.87 |
XAMS |
1108604 |
|
|
03-Apr-2018 |
11:50:38 |
634 |
16.87 |
XAMS |
1105897 |
|
|
03-Apr-2018 |
11:47:38 |
661 |
16.87 |
XAMS |
1103509 |
|
|
03-Apr-2018 |
11:45:26 |
635 |
16.86 |
XAMS |
1100805 |
|
|
03-Apr-2018 |
11:45:26 |
15 |
16.86 |
XAMS |
1100803 |
|
|
03-Apr-2018 |
11:45:17 |
254 |
16.865 |
XAMS |
1100526 |
|
|
03-Apr-2018 |
11:45:17 |
400 |
16.865 |
XAMS |
1100524 |
|
|
03-Apr-2018 |
11:45:17 |
678 |
16.865 |
XAMS |
1100515 |
|
|
03-Apr-2018 |
11:45:17 |
556 |
16.865 |
XAMS |
1100513 |
|
|
03-Apr-2018 |
11:38:05 |
870 |
16.855 |
XAMS |
1094846 |
|
|
03-Apr-2018 |
11:35:46 |
225 |
16.86 |
XAMS |
1093076 |
|
|
03-Apr-2018 |
11:35:46 |
642 |
16.86 |
XAMS |
1093074 |
|
|
03-Apr-2018 |
11:26:09 |
603 |
16.845 |
XAMS |
1084785 |
|
|
03-Apr-2018 |
11:23:24 |
668 |
16.85 |
XAMS |
1082368 |
|
|
03-Apr-2018 |
11:21:53 |
626 |
16.845 |
XAMS |
1081197 |
|
|
03-Apr-2018 |
11:19:27 |
561 |
16.85 |
XAMS |
1079409 |
|
|
03-Apr-2018 |
11:17:50 |
222 |
16.855 |
XAMS |
1078013 |
|
|
03-Apr-2018 |
11:17:50 |
424 |
16.855 |
XAMS |
1078011 |
|
|
03-Apr-2018 |
11:17:39 |
568 |
16.86 |
XAMS |
1077793 |
|
|
03-Apr-2018 |
11:17:39 |
572 |
16.86 |
XAMS |
1077791 |
|
|
03-Apr-2018 |
11:07:41 |
604 |
16.845 |
XAMS |
1069345 |
|
|
03-Apr-2018 |
11:07:28 |
627 |
16.85 |
XAMS |
1069162 |
|
|
03-Apr-2018 |
11:02:00 |
560 |
16.865 |
XAMS |
1063507 |
|
|
03-Apr-2018 |
11:02:00 |
128 |
16.865 |
XAMS |
1063509 |
|
|
03-Apr-2018 |
11:00:15 |
663 |
16.865 |
XAMS |
1062507 |
|
|
03-Apr-2018 |
10:56:16 |
564 |
16.86 |
XAMS |
1058685 |
|
|
03-Apr-2018 |
10:53:26 |
504 |
16.87 |
XAMS |
1056379 |
|
|
03-Apr-2018 |
10:53:26 |
157 |
16.87 |
XAMS |
1056377 |
|
|
03-Apr-2018 |
10:52:12 |
590 |
16.87 |
XAMS |
1055273 |
|
|
03-Apr-2018 |
10:50:11 |
187 |
16.87 |
XAMS |
1053258 |
|
|
03-Apr-2018 |
10:50:11 |
472 |
16.87 |
XAMS |
1053256 |
|
|
03-Apr-2018 |
10:50:03 |
734 |
16.875 |
XAMS |
1053122 |
|
|
03-Apr-2018 |
10:47:45 |
685 |
16.88 |
XAMS |
1051163 |
|
|
03-Apr-2018 |
10:47:45 |
587 |
16.88 |
XAMS |
1051161 |
|
|
03-Apr-2018 |
10:46:34 |
400 |
16.88 |
XAMS |
1049175 |
|
|
03-Apr-2018 |
10:46:34 |
357 |
16.88 |
XAMS |
1049177 |
|
|
03-Apr-2018 |
10:46:34 |
873 |
16.88 |
XAMS |
1049179 |
|
|
03-Apr-2018 |
10:46:19 |
687 |
16.885 |
XAMS |
1048984 |
|
|
03-Apr-2018 |
10:46:19 |
568 |
16.885 |
XAMS |
1048982 |
|
|
03-Apr-2018 |
10:46:19 |
669 |
16.885 |
XAMS |
1048980 |
|
|
03-Apr-2018 |
10:28:19 |
599 |
16.825 |
XAMS |
1032637 |
|
|
03-Apr-2018 |
10:25:35 |
488 |
16.825 |
XAMS |
1030431 |
|
|
03-Apr-2018 |
10:25:35 |
142 |
16.825 |
XAMS |
1030429 |
|
|
03-Apr-2018 |
10:25:35 |
258 |
16.825 |
XAMS |
1030427 |
|
|
03-Apr-2018 |
10:25:35 |
300 |
16.825 |
XAMS |
1030425 |
|
|
03-Apr-2018 |
10:23:03 |
659 |
16.825 |
XAMS |
1028365 |
|
|
03-Apr-2018 |
10:20:32 |
625 |
16.83 |
XAMS |
1026150 |
|
|
03-Apr-2018 |
10:20:12 |
907 |
16.83 |
XAMS |
1025798 |
|
|
03-Apr-2018 |
10:07:09 |
41 |
16.795 |
XAMS |
1014173 |
|
|
03-Apr-2018 |
10:07:09 |
626 |
16.795 |
XAMS |
1014175 |
|
|
03-Apr-2018 |
10:02:30 |
283 |
16.81 |
XAMS |
1009744 |
|
|
03-Apr-2018 |
10:02:09 |
400 |
16.81 |
XAMS |
1009308 |
|
|
03-Apr-2018 |
10:02:09 |
563 |
16.81 |
XAMS |
1009299 |
|
|
03-Apr-2018 |
09:58:04 |
349 |
16.81 |
XAMS |
1004547 |
|
|
03-Apr-2018 |
09:58:04 |
287 |
16.81 |
XAMS |
1004545 |
|
|
03-Apr-2018 |
09:54:13 |
290 |
16.82 |
XAMS |
999867 |
|
|
03-Apr-2018 |
09:54:13 |
327 |
16.82 |
XAMS |
999865 |
|
|
03-Apr-2018 |
09:52:36 |
683 |
16.82 |
XAMS |
997216 |
|
|
03-Apr-2018 |
09:51:32 |
368 |
16.82 |
XAMS |
995437 |
|
|
03-Apr-2018 |
09:51:32 |
231 |
16.82 |
XAMS |
995435 |
|
|
03-Apr-2018 |
09:51:32 |
41 |
16.82 |
XAMS |
995433 |
|
|
03-Apr-2018 |
09:46:39 |
391 |
16.82 |
XAMS |
988654 |
|
|
03-Apr-2018 |
09:46:39 |
265 |
16.82 |
XAMS |
988656 |
|
|
03-Apr-2018 |
09:45:12 |
597 |
16.825 |
XAMS |
986449 |
|
|
03-Apr-2018 |
09:39:10 |
681 |
16.825 |
XAMS |
978196 |
|
|
03-Apr-2018 |
09:38:08 |
133 |
16.83 |
XAMS |
976774 |
|
|
03-Apr-2018 |
09:38:08 |
400 |
16.83 |
XAMS |
976772 |
|
|
03-Apr-2018 |
09:38:08 |
69 |
16.83 |
XAMS |
976770 |
|
|
03-Apr-2018 |
09:36:22 |
588 |
16.83 |
XAMS |
973445 |
|
|
03-Apr-2018 |
09:36:22 |
128 |
16.83 |
XAMS |
973443 |
|
|
03-Apr-2018 |
09:36:20 |
302 |
16.835 |
XAMS |
973348 |
|
|
03-Apr-2018 |
09:36:20 |
389 |
16.835 |
XAMS |
973346 |
|
|
03-Apr-2018 |
09:34:29 |
840 |
16.83 |
XAMS |
970952 |
|
|
03-Apr-2018 |
09:33:41 |
13 |
16.83 |
XAMS |
969735 |
|
|
03-Apr-2018 |
09:26:52 |
285 |
16.81 |
XAMS |
959440 |
|
|
03-Apr-2018 |
09:26:52 |
366 |
16.81 |
XAMS |
959442 |
|
|
03-Apr-2018 |
09:23:25 |
658 |
16.81 |
XAMS |
954609 |
|
|
03-Apr-2018 |
09:23:25 |
13 |
16.81 |
XAMS |
954607 |
|
|
03-Apr-2018 |
09:21:29 |
614 |
16.8 |
XAMS |
951869 |
|
|
03-Apr-2018 |
09:18:14 |
605 |
16.805 |
XAMS |
947460 |
|
|
03-Apr-2018 |
09:16:28 |
235 |
16.81 |
XAMS |
944592 |
|
|
03-Apr-2018 |
09:16:28 |
400 |
16.81 |
XAMS |
944590 |
|
|
03-Apr-2018 |
09:15:15 |
627 |
16.805 |
XAMS |
943097 |
|
|
03-Apr-2018 |
09:13:44 |
104 |
16.805 |
XAMS |
940553 |
|
|
03-Apr-2018 |
09:13:44 |
700 |
16.805 |
XAMS |
940551 |
|
|
03-Apr-2018 |
09:12:13 |
23 |
16.81 |
XAMS |
938344 |
|
|
03-Apr-2018 |
09:12:13 |
400 |
16.81 |
XAMS |
938342 |
|
|
03-Apr-2018 |
09:12:13 |
213 |
16.81 |
XAMS |
938340 |
|
|
03-Apr-2018 |
09:10:41 |
582 |
16.8 |
XAMS |
936292 |
|
|
03-Apr-2018 |
09:09:51 |
649 |
16.8 |
XAMS |
934703 |
|
|
03-Apr-2018 |
09:09:51 |
238 |
16.8 |
XAMS |
934701 |
|
|
03-Apr-2018 |
09:06:36 |
330 |
16.79 |
XAMS |
930123 |
|
|
03-Apr-2018 |
09:06:36 |
681 |
16.79 |
XAMS |
930121 |
|
|
03-Apr-2018 |
09:06:32 |
304 |
16.79 |
XAMS |
930065 |
|
|
03-Apr-2018 |
09:02:21 |
617 |
16.79 |
XAMS |
921383 |
|
|
03-Apr-2018 |
08:58:21 |
692 |
16.79 |
XAMS |
914252 |
|
|
03-Apr-2018 |
08:53:12 |
619 |
16.775 |
XAMS |
905772 |
|
|
03-Apr-2018 |
08:50:34 |
622 |
16.775 |
XAMS |
902124 |
|
|
03-Apr-2018 |
08:50:02 |
228 |
16.78 |
XAMS |
901268 |
|
|
03-Apr-2018 |
08:50:02 |
463 |
16.78 |
XAMS |
901266 |
|
|
03-Apr-2018 |
08:48:34 |
655 |
16.78 |
XAMS |
898355 |
|
|
03-Apr-2018 |
08:45:53 |
170 |
16.77 |
XAMS |
893980 |
|
|
03-Apr-2018 |
08:45:53 |
400 |
16.77 |
XAMS |
893978 |
|
|
03-Apr-2018 |
08:45:17 |
559 |
16.77 |
XAMS |
893006 |
|
|
03-Apr-2018 |
08:40:25 |
564 |
16.765 |
XAMS |
884885 |
|
|
03-Apr-2018 |
08:37:09 |
662 |
16.76 |
XAMS |
879727 |
|
|
03-Apr-2018 |
08:35:29 |
665 |
16.765 |
XAMS |
876595 |
|
|
03-Apr-2018 |
08:33:56 |
324 |
16.77 |
XAMS |
873507 |
|
|
03-Apr-2018 |
08:33:56 |
253 |
16.77 |
XAMS |
873505 |
|
|
03-Apr-2018 |
08:32:24 |
641 |
16.78 |
XAMS |
871347 |
|
|
03-Apr-2018 |
08:32:24 |
7 |
16.78 |
XAMS |
871345 |
|
|
03-Apr-2018 |
08:31:01 |
71 |
16.775 |
XAMS |
869407 |
|
|
03-Apr-2018 |
08:30:57 |
213 |
16.775 |
XAMS |
869291 |
|
|
03-Apr-2018 |
08:29:41 |
559 |
16.775 |
XAMS |
867299 |
|
|
03-Apr-2018 |
08:25:58 |
682 |
16.765 |
XAMS |
861921 |
|
|
03-Apr-2018 |
08:25:27 |
635 |
16.77 |
XAMS |
861217 |
|
|
03-Apr-2018 |
08:24:36 |
525 |
16.765 |
XAMS |
860105 |
|
|
03-Apr-2018 |
08:24:36 |
57 |
16.765 |
XAMS |
860103 |
|
|
03-Apr-2018 |
08:23:12 |
385 |
16.77 |
XAMS |
857817 |
|
|
03-Apr-2018 |
08:23:12 |
158 |
16.77 |
XAMS |
857815 |
|
|
03-Apr-2018 |
08:23:12 |
139 |
16.77 |
XAMS |
857813 |
|
|
03-Apr-2018 |
08:20:54 |
400 |
16.75 |
XAMS |
854406 |
|
|
03-Apr-2018 |
08:18:59 |
203 |
16.765 |
XAMS |
850330 |
|
|
03-Apr-2018 |
08:18:59 |
360 |
16.765 |
XAMS |
850328 |
|
|
03-Apr-2018 |
08:18:59 |
94 |
16.765 |
XAMS |
850326 |
|
|
03-Apr-2018 |
08:17:31 |
173 |
16.77 |
XAMS |
847798 |
|
|
03-Apr-2018 |
08:17:31 |
381 |
16.77 |
XAMS |
847796 |
|
|
03-Apr-2018 |
08:17:08 |
232 |
16.775 |
XAMS |
846998 |
|
|
03-Apr-2018 |
08:17:08 |
337 |
16.775 |
XAMS |
846996 |
|
|
03-Apr-2018 |
08:15:06 |
680 |
16.78 |
XAMS |
843831 |
|
|
03-Apr-2018 |
08:12:05 |
653 |
16.785 |
XAMS |
838389 |
|
|
03-Apr-2018 |
08:10:09 |
557 |
16.785 |
XAMS |
834944 |
|
|
03-Apr-2018 |
08:07:46 |
3 |
16.77 |
XAMS |
827311 |
|
|
03-Apr-2018 |
08:07:46 |
314 |
16.77 |
XAMS |
827309 |
|
|
03-Apr-2018 |
08:07:46 |
374 |
16.77 |
XAMS |
827307 |
|
|
03-Apr-2018 |
08:07:40 |
57 |
16.77 |
XAMS |
827182 |
|
|
03-Apr-2018 |
08:07:40 |
601 |
16.77 |
XAMS |
827180 |
|
|
03-Apr-2018 |
08:05:43 |
238 |
16.775 |
XAMS |
822869 |
|
|
03-Apr-2018 |
08:05:43 |
192 |
16.775 |
XAMS |
822867 |
|
|
03-Apr-2018 |
08:05:43 |
181 |
16.775 |
XAMS |
822871 |
|
|
03-Apr-2018 |
08:05:18 |
563 |
16.78 |
XAMS |
822130 |
|
|
03-Apr-2018 |
08:04:16 |
648 |
16.775 |
XAMS |
819666 |
|
|
03-Apr-2018 |
08:02:59 |
313 |
16.775 |
XAMS |
817334 |
|
|
03-Apr-2018 |
08:02:59 |
305 |
16.775 |
XAMS |
817332 |
|
|
03-Apr-2018 |
08:01:03 |
609 |
16.775 |
XAMS |
813835 |
|
|
03-Apr-2018 |
08:01:03 |
55 |
16.775 |
XAMS |
813833 |
|
|
03-Apr-2018 |
07:59:27 |
676 |
16.79 |
XAMS |
810027 |
|
|
03-Apr-2018 |
07:58:22 |
534 |
16.785 |
XAMS |
806895 |
|
|
03-Apr-2018 |
07:58:22 |
129 |
16.785 |
XAMS |
806893 |
|
|
03-Apr-2018 |
07:58:06 |
555 |
16.79 |
XAMS |
806227 |
|
|
03-Apr-2018 |
07:55:04 |
649 |
16.785 |
XAMS |
799215 |
|
|
03-Apr-2018 |
07:55:00 |
720 |
16.79 |
XAMS |
798874 |
|
|
03-Apr-2018 |
07:53:31 |
3 |
16.785 |
XAMS |
795884 |
|
|
03-Apr-2018 |
07:50:20 |
667 |
16.785 |
XAMS |
789339 |
|
|
03-Apr-2018 |
07:49:01 |
58 |
16.785 |
XAMS |
786238 |
|
|
03-Apr-2018 |
07:49:01 |
467 |
16.785 |
XAMS |
786236 |
|
|
03-Apr-2018 |
07:48:59 |
151 |
16.785 |
XAMS |
786163 |
|
|
03-Apr-2018 |
07:47:26 |
560 |
16.785 |
XAMS |
783205 |
|
|
03-Apr-2018 |
07:45:28 |
567 |
16.785 |
XAMS |
779427 |
|
|
03-Apr-2018 |
07:44:47 |
671 |
16.79 |
XAMS |
777851 |
|
|
03-Apr-2018 |
07:44:45 |
742 |
16.795 |
XAMS |
777770 |
|
|
03-Apr-2018 |
07:40:21 |
267 |
16.76 |
XAMS |
769157 |
|
|
03-Apr-2018 |
07:40:21 |
400 |
16.76 |
XAMS |
769155 |
|
|
03-Apr-2018 |
07:40:11 |
111 |
16.765 |
XAMS |
768772 |
|
|
03-Apr-2018 |
07:40:11 |
400 |
16.765 |
XAMS |
768774 |
|
|
03-Apr-2018 |
07:40:11 |
168 |
16.765 |
XAMS |
768776 |
|
|
03-Apr-2018 |
07:40:11 |
140 |
16.765 |
XAMS |
768778 |
|
|
03-Apr-2018 |
07:38:34 |
556 |
16.77 |
XAMS |
765628 |
|
|
03-Apr-2018 |
07:37:40 |
923 |
16.765 |
XAMS |
763989 |
|
|
03-Apr-2018 |
07:36:24 |
213 |
16.77 |
XAMS |
761302 |
|
|
03-Apr-2018 |
07:36:24 |
1003 |
16.77 |
XAMS |
761289 |
|
|
03-Apr-2018 |
07:34:54 |
720 |
16.765 |
XAMS |
757502 |
|
|
03-Apr-2018 |
07:29:42 |
666 |
16.73 |
XAMS |
744858 |
|
|
03-Apr-2018 |
07:26:42 |
602 |
16.725 |
XAMS |
738569 |
|
|
03-Apr-2018 |
07:24:21 |
413 |
16.735 |
XAMS |
732325 |
|
|
03-Apr-2018 |
07:24:21 |
225 |
16.735 |
XAMS |
732323 |
|
|
03-Apr-2018 |
07:24:18 |
687 |
16.74 |
XAMS |
732066 |
|
|
03-Apr-2018 |
07:22:40 |
582 |
16.745 |
XAMS |
728966 |
|
|
03-Apr-2018 |
07:22:15 |
638 |
16.75 |
XAMS |
728172 |
|
|
03-Apr-2018 |
07:22:15 |
685 |
16.755 |
XAMS |
728094 |
|
|
03-Apr-2018 |
07:21:07 |
431 |
16.74 |
XAMS |
725835 |
|
|
03-Apr-2018 |
07:21:07 |
224 |
16.74 |
XAMS |
725833 |
|
|
03-Apr-2018 |
07:20:40 |
687 |
16.745 |
XAMS |
724870 |
|
|
03-Apr-2018 |
07:20:18 |
679 |
16.75 |
XAMS |
723933 |
|
|
03-Apr-2018 |
07:19:50 |
136 |
16.75 |
XAMS |
722296 |
|
|
03-Apr-2018 |
07:19:50 |
614 |
16.75 |
XAMS |
722294 |
|
|
03-Apr-2018 |
07:17:40 |
678 |
16.74 |
XAMS |
717549 |
|
|
03-Apr-2018 |
07:17:36 |
633 |
16.745 |
XAMS |
717433 |
|
|
03-Apr-2018 |
07:16:46 |
690 |
16.735 |
XAMS |
715900 |
|
|
03-Apr-2018 |
07:15:05 |
586 |
16.735 |
XAMS |
712320 |
|
|
03-Apr-2018 |
07:15:02 |
605 |
16.74 |
XAMS |
712236 |
|
|
03-Apr-2018 |
07:15:01 |
9 |
16.745 |
XAMS |
712107 |
|
|
03-Apr-2018 |
07:15:01 |
637 |
16.745 |
XAMS |
712105 |
|
|
03-Apr-2018 |
07:12:01 |
618 |
16.725 |
XAMS |
705520 |
|
|
03-Apr-2018 |
07:10:05 |
563 |
16.695 |
XAMS |
701116 |
|
|
03-Apr-2018 |
07:08:38 |
658 |
16.7 |
XAMS |
698181 |
|
|
03-Apr-2018 |
07:06:44 |
648 |
16.7 |
XAMS |
693941 |
|
|
03-Apr-2018 |
07:05:30 |
647 |
16.69 |
XAMS |
691258 |
|
|
03-Apr-2018 |
07:05:27 |
781 |
16.69 |
XAMS |
691155 |
|
|
03-Apr-2018 |
07:05:23 |
763 |
16.695 |
XAMS |
691009 |
|
|
03-Apr-2018 |
07:04:08 |
580 |
16.69 |
XAMS |
687816 |
|
|
03-Apr-2018 |
07:01:00 |
575 |
16.66 |
XAMS |
678583 |
|
|
03-Apr-2018 |
07:00:59 |
674 |
16.67 |
XAMS |
678544 |
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