Transaction in Own Shares
14 June 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 118,640 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1607.2750 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 76,028,301 ordinary shares in treasury, and has 1,048,137,739 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 15,950,515 shares.
RELX NV announces that today it purchased through UBS Limited 105,632 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.1530 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 66,766,799 ordinary shares in treasury, and has 933,766,315 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 14,203,699 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: |
14 June 2018 |
|
Number of ordinary shares purchased: |
118,640 |
|
Volume weighted average price paid per share (p): |
1607.2750 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
14-Jun-2018 |
15:27:51 |
271 |
1609.50 |
XLON |
1642565 |
|
|
14-Jun-2018 |
15:27:42 |
483 |
1609.50 |
XLON |
1642118 |
|
|
14-Jun-2018 |
15:27:22 |
317 |
1610.00 |
XLON |
1641282 |
|
|
14-Jun-2018 |
15:27:21 |
315 |
1610.50 |
XLON |
1641182 |
|
|
14-Jun-2018 |
15:27:21 |
66 |
1610.50 |
XLON |
1641180 |
|
|
14-Jun-2018 |
15:26:08 |
329 |
1613.50 |
XLON |
1637510 |
|
|
14-Jun-2018 |
15:26:04 |
6 |
1613.50 |
XLON |
1637297 |
|
|
14-Jun-2018 |
15:26:02 |
384 |
1613.50 |
XLON |
1637210 |
|
|
14-Jun-2018 |
15:25:17 |
499 |
1615.00 |
XLON |
1634892 |
|
|
14-Jun-2018 |
15:23:54 |
369 |
1612.50 |
XLON |
1629551 |
|
|
14-Jun-2018 |
15:23:41 |
394 |
1613.00 |
XLON |
1628635 |
|
|
14-Jun-2018 |
15:22:17 |
344 |
1613.50 |
XLON |
1623461 |
|
|
14-Jun-2018 |
15:22:17 |
321 |
1613.50 |
XLON |
1623459 |
|
|
14-Jun-2018 |
15:22:08 |
40 |
1613.50 |
XLON |
1623063 |
|
|
14-Jun-2018 |
15:21:24 |
480 |
1613.50 |
XLON |
1620840 |
|
|
14-Jun-2018 |
15:20:09 |
319 |
1613.00 |
XLON |
1615668 |
|
|
14-Jun-2018 |
15:19:14 |
357 |
1611.50 |
XLON |
1612117 |
|
|
14-Jun-2018 |
15:18:30 |
377 |
1612.00 |
XLON |
1609587 |
|
|
14-Jun-2018 |
15:17:13 |
323 |
1612.50 |
XLON |
1606037 |
|
|
14-Jun-2018 |
15:16:48 |
347 |
1613.00 |
XLON |
1604116 |
|
|
14-Jun-2018 |
15:16:47 |
49 |
1613.00 |
XLON |
1604045 |
|
|
14-Jun-2018 |
15:16:05 |
269 |
1614.00 |
XLON |
1601836 |
|
|
14-Jun-2018 |
15:16:05 |
83 |
1614.00 |
XLON |
1601834 |
|
|
14-Jun-2018 |
15:15:46 |
221 |
1613.50 |
XLON |
1600927 |
|
|
14-Jun-2018 |
15:15:31 |
156 |
1613.50 |
XLON |
1600144 |
|
|
14-Jun-2018 |
15:14:04 |
215 |
1612.00 |
XLON |
1595226 |
|
|
14-Jun-2018 |
15:14:04 |
166 |
1612.00 |
XLON |
1595217 |
|
|
14-Jun-2018 |
15:13:17 |
606 |
1612.00 |
XLON |
1592754 |
|
|
14-Jun-2018 |
15:12:36 |
334 |
1611.50 |
XLON |
1590698 |
|
|
14-Jun-2018 |
15:10:26 |
381 |
1612.50 |
XLON |
1583812 |
|
|
14-Jun-2018 |
15:09:34 |
318 |
1613.00 |
XLON |
1581034 |
|
|
14-Jun-2018 |
15:09:34 |
624 |
1613.00 |
XLON |
1581032 |
|
|
14-Jun-2018 |
15:06:23 |
350 |
1612.00 |
XLON |
1572118 |
|
|
14-Jun-2018 |
15:06:01 |
237 |
1611.50 |
XLON |
1571085 |
|
|
14-Jun-2018 |
15:05:28 |
320 |
1611.00 |
XLON |
1569315 |
|
|
14-Jun-2018 |
15:05:28 |
120 |
1611.00 |
XLON |
1569313 |
|
|
14-Jun-2018 |
15:03:33 |
388 |
1610.00 |
XLON |
1563366 |
|
|
14-Jun-2018 |
15:03:15 |
855 |
1610.00 |
XLON |
1562805 |
|
|
14-Jun-2018 |
15:00:01 |
341 |
1608.00 |
XLON |
1551668 |
|
|
14-Jun-2018 |
15:00:01 |
474 |
1608.00 |
XLON |
1551643 |
|
|
14-Jun-2018 |
14:58:08 |
226 |
1608.00 |
XLON |
1545654 |
|
|
14-Jun-2018 |
14:58:08 |
156 |
1608.00 |
XLON |
1545652 |
|
|
14-Jun-2018 |
14:58:08 |
369 |
1608.00 |
XLON |
1545650 |
|
|
14-Jun-2018 |
14:56:04 |
391 |
1609.00 |
XLON |
1539987 |
|
|
14-Jun-2018 |
14:55:05 |
434 |
1609.50 |
XLON |
1537499 |
|
|
14-Jun-2018 |
14:53:09 |
222 |
1610.00 |
XLON |
1532201 |
|
|
14-Jun-2018 |
14:53:09 |
104 |
1610.00 |
XLON |
1532190 |
|
|
14-Jun-2018 |
14:52:16 |
252 |
1610.00 |
XLON |
1529780 |
|
|
14-Jun-2018 |
14:52:13 |
67 |
1610.00 |
XLON |
1529674 |
|
|
14-Jun-2018 |
14:51:18 |
23 |
1611.50 |
XLON |
1527160 |
|
|
14-Jun-2018 |
14:51:18 |
305 |
1611.50 |
XLON |
1527158 |
|
|
14-Jun-2018 |
14:50:03 |
338 |
1612.50 |
XLON |
1523600 |
|
|
14-Jun-2018 |
14:48:39 |
359 |
1612.50 |
XLON |
1519578 |
|
|
14-Jun-2018 |
14:47:35 |
380 |
1613.00 |
XLON |
1516584 |
|
|
14-Jun-2018 |
14:47:31 |
436 |
1613.50 |
XLON |
1516455 |
|
|
14-Jun-2018 |
14:45:29 |
329 |
1613.50 |
XLON |
1510104 |
|
|
14-Jun-2018 |
14:45:20 |
581 |
1614.00 |
XLON |
1509707 |
|
|
14-Jun-2018 |
14:45:20 |
38 |
1614.00 |
XLON |
1509705 |
|
|
14-Jun-2018 |
14:43:49 |
477 |
1612.00 |
XLON |
1504526 |
|
|
14-Jun-2018 |
14:41:21 |
52 |
1611.00 |
XLON |
1497544 |
|
|
14-Jun-2018 |
14:41:21 |
316 |
1611.00 |
XLON |
1497535 |
|
|
14-Jun-2018 |
14:41:06 |
384 |
1611.50 |
XLON |
1496737 |
|
|
14-Jun-2018 |
14:38:54 |
389 |
1611.50 |
XLON |
1490297 |
|
|
14-Jun-2018 |
14:38:53 |
381 |
1612.00 |
XLON |
1490284 |
|
|
14-Jun-2018 |
14:36:54 |
382 |
1611.00 |
XLON |
1484609 |
|
|
14-Jun-2018 |
14:35:07 |
393 |
1610.00 |
XLON |
1479666 |
|
|
14-Jun-2018 |
14:34:47 |
372 |
1609.50 |
XLON |
1478519 |
|
|
14-Jun-2018 |
14:33:15 |
386 |
1612.00 |
XLON |
1474116 |
|
|
14-Jun-2018 |
14:31:25 |
372 |
1613.00 |
XLON |
1469351 |
|
|
14-Jun-2018 |
14:30:33 |
395 |
1613.50 |
XLON |
1467080 |
|
|
14-Jun-2018 |
14:28:38 |
385 |
1612.00 |
XLON |
1461780 |
|
|
14-Jun-2018 |
14:27:46 |
319 |
1615.00 |
XLON |
1459405 |
|
|
14-Jun-2018 |
14:27:07 |
434 |
1614.00 |
XLON |
1457361 |
|
|
14-Jun-2018 |
14:25:04 |
337 |
1613.00 |
XLON |
1450256 |
|
|
14-Jun-2018 |
14:23:47 |
359 |
1615.50 |
XLON |
1445164 |
|
|
14-Jun-2018 |
14:23:13 |
460 |
1615.50 |
XLON |
1443570 |
|
|
14-Jun-2018 |
14:21:22 |
482 |
1613.00 |
XLON |
1438125 |
|
|
14-Jun-2018 |
14:19:15 |
382 |
1608.00 |
XLON |
1432549 |
|
|
14-Jun-2018 |
14:17:45 |
337 |
1609.50 |
XLON |
1428437 |
|
|
14-Jun-2018 |
14:17:02 |
422 |
1609.50 |
XLON |
1426264 |
|
|
14-Jun-2018 |
14:15:06 |
395 |
1610.00 |
XLON |
1420250 |
|
|
14-Jun-2018 |
14:13:49 |
319 |
1610.00 |
XLON |
1416354 |
|
|
14-Jun-2018 |
14:12:07 |
370 |
1610.00 |
XLON |
1411663 |
|
|
14-Jun-2018 |
14:11:36 |
349 |
1611.00 |
XLON |
1409985 |
|
|
14-Jun-2018 |
14:10:28 |
155 |
1609.50 |
XLON |
1407038 |
|
|
14-Jun-2018 |
14:09:30 |
442 |
1610.00 |
XLON |
1404282 |
|
|
14-Jun-2018 |
14:07:08 |
159 |
1612.00 |
XLON |
1397613 |
|
|
14-Jun-2018 |
14:07:08 |
205 |
1612.00 |
XLON |
1397611 |
|
|
14-Jun-2018 |
14:06:17 |
345 |
1613.00 |
XLON |
1395030 |
|
|
14-Jun-2018 |
14:06:00 |
387 |
1613.50 |
XLON |
1394054 |
|
|
14-Jun-2018 |
14:04:23 |
51 |
1612.50 |
XLON |
1389144 |
|
|
14-Jun-2018 |
14:04:23 |
320 |
1612.50 |
XLON |
1389142 |
|
|
14-Jun-2018 |
14:02:32 |
369 |
1613.00 |
XLON |
1383927 |
|
|
14-Jun-2018 |
14:01:38 |
358 |
1614.50 |
XLON |
1381058 |
|
|
14-Jun-2018 |
14:00:24 |
351 |
1614.50 |
XLON |
1376426 |
|
|
14-Jun-2018 |
13:59:38 |
364 |
1615.00 |
XLON |
1373612 |
|
|
14-Jun-2018 |
13:58:07 |
367 |
1615.50 |
XLON |
1369012 |
|
|
14-Jun-2018 |
13:58:03 |
460 |
1615.50 |
XLON |
1368839 |
|
|
14-Jun-2018 |
13:55:09 |
170 |
1613.50 |
XLON |
1360489 |
|
|
14-Jun-2018 |
13:55:09 |
156 |
1613.50 |
XLON |
1360487 |
|
|
14-Jun-2018 |
13:54:30 |
182 |
1615.00 |
XLON |
1358843 |
|
|
14-Jun-2018 |
13:54:30 |
180 |
1615.00 |
XLON |
1358845 |
|
|
14-Jun-2018 |
13:52:34 |
341 |
1614.50 |
XLON |
1353528 |
|
|
14-Jun-2018 |
13:51:36 |
339 |
1615.50 |
XLON |
1351042 |
|
|
14-Jun-2018 |
13:50:17 |
329 |
1613.00 |
XLON |
1347179 |
|
|
14-Jun-2018 |
13:49:50 |
346 |
1614.00 |
XLON |
1345630 |
|
|
14-Jun-2018 |
13:48:11 |
377 |
1615.50 |
XLON |
1341465 |
|
|
14-Jun-2018 |
13:46:57 |
347 |
1615.50 |
XLON |
1338162 |
|
|
14-Jun-2018 |
13:45:29 |
367 |
1615.00 |
XLON |
1333484 |
|
|
14-Jun-2018 |
13:44:02 |
366 |
1614.00 |
XLON |
1330191 |
|
|
14-Jun-2018 |
13:43:01 |
392 |
1615.50 |
XLON |
1327470 |
|
|
14-Jun-2018 |
13:42:48 |
567 |
1616.00 |
XLON |
1327020 |
|
|
14-Jun-2018 |
13:39:54 |
479 |
1614.50 |
XLON |
1319839 |
|
|
14-Jun-2018 |
13:38:08 |
500 |
1611.50 |
XLON |
1315765 |
|
|
14-Jun-2018 |
13:36:09 |
273 |
1607.00 |
XLON |
1310946 |
|
|
14-Jun-2018 |
13:36:08 |
81 |
1607.00 |
XLON |
1310880 |
|
|
14-Jun-2018 |
13:35:47 |
569 |
1606.00 |
XLON |
1309298 |
|
|
14-Jun-2018 |
13:32:56 |
369 |
1604.00 |
XLON |
1301327 |
|
|
14-Jun-2018 |
13:31:48 |
334 |
1604.00 |
XLON |
1298071 |
|
|
14-Jun-2018 |
13:31:48 |
33 |
1604.00 |
XLON |
1298067 |
|
|
14-Jun-2018 |
13:31:22 |
321 |
1604.50 |
XLON |
1297042 |
|
|
14-Jun-2018 |
13:30:24 |
347 |
1603.50 |
XLON |
1294608 |
|
|
14-Jun-2018 |
13:28:36 |
339 |
1600.00 |
XLON |
1288561 |
|
|
14-Jun-2018 |
13:27:22 |
36 |
1599.50 |
XLON |
1286262 |
|
|
14-Jun-2018 |
13:27:22 |
282 |
1599.50 |
XLON |
1286260 |
|
|
14-Jun-2018 |
13:26:40 |
371 |
1600.50 |
XLON |
1284860 |
|
|
14-Jun-2018 |
13:24:32 |
351 |
1600.50 |
XLON |
1280361 |
|
|
14-Jun-2018 |
13:22:55 |
370 |
1600.50 |
XLON |
1277066 |
|
|
14-Jun-2018 |
13:20:33 |
156 |
1599.50 |
XLON |
1272711 |
|
|
14-Jun-2018 |
13:20:33 |
164 |
1599.50 |
XLON |
1272709 |
|
|
14-Jun-2018 |
13:18:59 |
330 |
1601.00 |
XLON |
1269683 |
|
|
14-Jun-2018 |
13:16:55 |
387 |
1601.50 |
XLON |
1265382 |
|
|
14-Jun-2018 |
13:16:55 |
2 |
1601.50 |
XLON |
1265380 |
|
|
14-Jun-2018 |
13:16:17 |
158 |
1601.50 |
XLON |
1264185 |
|
|
14-Jun-2018 |
13:16:04 |
195 |
1601.50 |
XLON |
1263672 |
|
|
14-Jun-2018 |
13:14:17 |
168 |
1603.00 |
XLON |
1260666 |
|
|
14-Jun-2018 |
13:14:17 |
258 |
1603.00 |
XLON |
1260664 |
|
|
14-Jun-2018 |
13:10:49 |
353 |
1600.00 |
XLON |
1254692 |
|
|
14-Jun-2018 |
13:09:38 |
337 |
1600.00 |
XLON |
1252547 |
|
|
14-Jun-2018 |
13:07:26 |
378 |
1600.50 |
XLON |
1248651 |
|
|
14-Jun-2018 |
13:05:55 |
340 |
1602.50 |
XLON |
1245822 |
|
|
14-Jun-2018 |
13:04:31 |
372 |
1603.00 |
XLON |
1243097 |
|
|
14-Jun-2018 |
13:01:57 |
357 |
1602.00 |
XLON |
1236268 |
|
|
14-Jun-2018 |
13:00:28 |
200 |
1601.50 |
XLON |
1233106 |
|
|
14-Jun-2018 |
13:00:28 |
179 |
1601.50 |
XLON |
1233104 |
|
|
14-Jun-2018 |
12:59:16 |
339 |
1600.50 |
XLON |
1230545 |
|
|
14-Jun-2018 |
12:56:28 |
389 |
1598.00 |
XLON |
1224354 |
|
|
14-Jun-2018 |
12:55:07 |
370 |
1598.00 |
XLON |
1221769 |
|
|
14-Jun-2018 |
12:53:24 |
379 |
1600.00 |
XLON |
1219410 |
|
|
14-Jun-2018 |
12:49:51 |
393 |
1600.00 |
XLON |
1213114 |
|
|
14-Jun-2018 |
12:49:27 |
78 |
1599.50 |
XLON |
1212296 |
|
|
14-Jun-2018 |
12:48:29 |
105 |
1600.00 |
XLON |
1210593 |
|
|
14-Jun-2018 |
12:48:29 |
247 |
1600.00 |
XLON |
1210595 |
|
|
14-Jun-2018 |
12:44:56 |
326 |
1599.00 |
XLON |
1205644 |
|
|
14-Jun-2018 |
12:42:52 |
98 |
1602.00 |
XLON |
1202486 |
|
|
14-Jun-2018 |
12:42:52 |
250 |
1602.00 |
XLON |
1202484 |
|
|
14-Jun-2018 |
12:41:55 |
353 |
1603.00 |
XLON |
1200599 |
|
|
14-Jun-2018 |
12:39:43 |
321 |
1603.50 |
XLON |
1197077 |
|
|
14-Jun-2018 |
12:36:52 |
347 |
1604.50 |
XLON |
1191605 |
|
|
14-Jun-2018 |
12:35:31 |
356 |
1604.50 |
XLON |
1189607 |
|
|
14-Jun-2018 |
12:34:07 |
375 |
1605.50 |
XLON |
1187588 |
|
|
14-Jun-2018 |
12:31:46 |
350 |
1604.50 |
XLON |
1184180 |
|
|
14-Jun-2018 |
12:30:19 |
342 |
1605.00 |
XLON |
1182201 |
|
|
14-Jun-2018 |
12:29:55 |
325 |
1605.00 |
XLON |
1180737 |
|
|
14-Jun-2018 |
12:26:57 |
365 |
1604.50 |
XLON |
1176727 |
|
|
14-Jun-2018 |
12:25:09 |
369 |
1605.00 |
XLON |
1173780 |
|
|
14-Jun-2018 |
12:23:26 |
426 |
1605.50 |
XLON |
1171086 |
|
|
14-Jun-2018 |
12:18:55 |
357 |
1604.50 |
XLON |
1164777 |
|
|
14-Jun-2018 |
12:17:13 |
340 |
1605.00 |
XLON |
1162172 |
|
|
14-Jun-2018 |
12:14:35 |
144 |
1604.00 |
XLON |
1158215 |
|
|
14-Jun-2018 |
12:14:35 |
182 |
1604.00 |
XLON |
1158213 |
|
|
14-Jun-2018 |
12:12:54 |
320 |
1604.00 |
XLON |
1155425 |
|
|
14-Jun-2018 |
12:10:31 |
324 |
1604.00 |
XLON |
1151606 |
|
|
14-Jun-2018 |
12:08:14 |
329 |
1601.00 |
XLON |
1148213 |
|
|
14-Jun-2018 |
12:05:53 |
58 |
1599.50 |
XLON |
1144892 |
|
|
14-Jun-2018 |
12:05:53 |
329 |
1599.50 |
XLON |
1144883 |
|
|
14-Jun-2018 |
12:03:14 |
205 |
1601.50 |
XLON |
1140845 |
|
|
14-Jun-2018 |
12:03:14 |
113 |
1601.50 |
XLON |
1140847 |
|
|
14-Jun-2018 |
12:00:26 |
379 |
1602.50 |
XLON |
1135972 |
|
|
14-Jun-2018 |
12:00:25 |
2 |
1602.50 |
XLON |
1135957 |
|
|
14-Jun-2018 |
11:58:12 |
324 |
1602.00 |
XLON |
1132031 |
|
|
14-Jun-2018 |
11:58:01 |
13 |
1602.00 |
XLON |
1131717 |
|
|
14-Jun-2018 |
11:57:00 |
225 |
1602.50 |
XLON |
1130151 |
|
|
14-Jun-2018 |
11:57:00 |
113 |
1602.50 |
XLON |
1130138 |
|
|
14-Jun-2018 |
11:53:20 |
332 |
1601.00 |
XLON |
1122861 |
|
|
14-Jun-2018 |
11:52:01 |
346 |
1600.00 |
XLON |
1120792 |
|
|
14-Jun-2018 |
11:52:01 |
3 |
1600.00 |
XLON |
1120790 |
|
|
14-Jun-2018 |
11:48:45 |
359 |
1596.50 |
XLON |
1114545 |
|
|
14-Jun-2018 |
11:46:20 |
369 |
1599.00 |
XLON |
1109026 |
|
|
14-Jun-2018 |
11:45:23 |
360 |
1598.50 |
XLON |
1104630 |
|
|
14-Jun-2018 |
11:42:36 |
317 |
1599.00 |
XLON |
1100334 |
|
|
14-Jun-2018 |
11:39:53 |
283 |
1599.00 |
XLON |
1097267 |
|
|
14-Jun-2018 |
11:39:53 |
53 |
1599.00 |
XLON |
1097265 |
|
|
14-Jun-2018 |
11:39:07 |
365 |
1599.50 |
XLON |
1096279 |
|
|
14-Jun-2018 |
11:35:15 |
359 |
1600.50 |
XLON |
1092028 |
|
|
14-Jun-2018 |
11:33:11 |
318 |
1600.00 |
XLON |
1089885 |
|
|
14-Jun-2018 |
11:30:12 |
379 |
1600.00 |
XLON |
1086944 |
|
|
14-Jun-2018 |
11:29:05 |
333 |
1600.00 |
XLON |
1085713 |
|
|
14-Jun-2018 |
11:29:05 |
33 |
1600.00 |
XLON |
1085711 |
|
|
14-Jun-2018 |
11:29:05 |
167 |
1600.00 |
XLON |
1085709 |
|
|
14-Jun-2018 |
11:28:52 |
183 |
1600.00 |
XLON |
1085522 |
|
|
14-Jun-2018 |
11:23:55 |
391 |
1599.50 |
XLON |
1079481 |
|
|
14-Jun-2018 |
11:21:06 |
346 |
1599.00 |
XLON |
1076397 |
|
|
14-Jun-2018 |
11:17:55 |
346 |
1599.00 |
XLON |
1073033 |
|
|
14-Jun-2018 |
11:16:36 |
33 |
1599.50 |
XLON |
1071398 |
|
|
14-Jun-2018 |
11:16:35 |
47 |
1599.50 |
XLON |
1071365 |
|
|
14-Jun-2018 |
11:16:24 |
40 |
1599.50 |
XLON |
1071179 |
|
|
14-Jun-2018 |
11:16:15 |
44 |
1599.50 |
XLON |
1070988 |
|
|
14-Jun-2018 |
11:16:11 |
39 |
1599.50 |
XLON |
1070937 |
|
|
14-Jun-2018 |
11:16:04 |
59 |
1599.50 |
XLON |
1070844 |
|
|
14-Jun-2018 |
11:15:59 |
33 |
1599.50 |
XLON |
1070739 |
|
|
14-Jun-2018 |
11:15:51 |
34 |
1599.50 |
XLON |
1070563 |
|
|
14-Jun-2018 |
11:15:49 |
36 |
1599.50 |
XLON |
1070512 |
|
|
14-Jun-2018 |
11:14:26 |
374 |
1599.00 |
XLON |
1069182 |
|
|
14-Jun-2018 |
11:11:27 |
126 |
1599.00 |
XLON |
1066308 |
|
|
14-Jun-2018 |
11:11:23 |
61 |
1599.00 |
XLON |
1066204 |
|
|
14-Jun-2018 |
11:11:23 |
196 |
1599.00 |
XLON |
1066202 |
|
|
14-Jun-2018 |
11:10:53 |
386 |
1599.50 |
XLON |
1065504 |
|
|
14-Jun-2018 |
11:10:53 |
261 |
1599.50 |
XLON |
1065502 |
|
|
14-Jun-2018 |
11:10:53 |
35 |
1599.50 |
XLON |
1065500 |
|
|
14-Jun-2018 |
11:10:45 |
358 |
1599.50 |
XLON |
1065388 |
|
|
14-Jun-2018 |
11:03:09 |
338 |
1596.50 |
XLON |
1057111 |
|
|
14-Jun-2018 |
11:02:23 |
504 |
1595.50 |
XLON |
1056118 |
|
|
14-Jun-2018 |
10:59:49 |
342 |
1595.50 |
XLON |
1053234 |
|
|
14-Jun-2018 |
10:59:10 |
327 |
1596.00 |
XLON |
1052364 |
|
|
14-Jun-2018 |
10:56:43 |
326 |
1596.00 |
XLON |
1049967 |
|
|
14-Jun-2018 |
10:56:43 |
250 |
1596.00 |
XLON |
1049965 |
|
|
14-Jun-2018 |
10:56:43 |
1,035 |
1596.50 |
XLON |
1049947 |
|
|
14-Jun-2018 |
10:46:35 |
357 |
1596.50 |
XLON |
1038906 |
|
|
14-Jun-2018 |
10:44:49 |
261 |
1596.00 |
XLON |
1036948 |
|
|
14-Jun-2018 |
10:44:46 |
40 |
1596.00 |
XLON |
1036901 |
|
|
14-Jun-2018 |
10:44:38 |
25 |
1596.00 |
XLON |
1036750 |
|
|
14-Jun-2018 |
10:42:37 |
343 |
1597.50 |
XLON |
1034667 |
|
|
14-Jun-2018 |
10:39:33 |
354 |
1595.00 |
XLON |
1031688 |
|
|
14-Jun-2018 |
10:38:12 |
326 |
1596.00 |
XLON |
1030212 |
|
|
14-Jun-2018 |
10:35:56 |
189 |
1597.00 |
XLON |
1027878 |
|
|
14-Jun-2018 |
10:35:56 |
164 |
1597.00 |
XLON |
1027876 |
|
|
14-Jun-2018 |
10:33:19 |
386 |
1597.50 |
XLON |
1025375 |
|
|
14-Jun-2018 |
10:31:11 |
370 |
1598.50 |
XLON |
1022966 |
|
|
14-Jun-2018 |
10:28:13 |
372 |
1599.50 |
XLON |
1019682 |
|
|
14-Jun-2018 |
10:25:15 |
290 |
1597.50 |
XLON |
1016582 |
|
|
14-Jun-2018 |
10:25:04 |
58 |
1597.50 |
XLON |
1016424 |
|
|
14-Jun-2018 |
10:22:44 |
363 |
1600.00 |
XLON |
1014039 |
|
|
14-Jun-2018 |
10:20:54 |
366 |
1600.00 |
XLON |
1011852 |
|
|
14-Jun-2018 |
10:19:21 |
266 |
1600.50 |
XLON |
1010417 |
|
|
14-Jun-2018 |
10:19:21 |
68 |
1600.50 |
XLON |
1010415 |
|
|
14-Jun-2018 |
10:16:24 |
354 |
1599.50 |
XLON |
1007037 |
|
|
14-Jun-2018 |
10:13:32 |
293 |
1598.00 |
XLON |
1004181 |
|
|
14-Jun-2018 |
10:13:32 |
39 |
1598.00 |
XLON |
1004179 |
|
|
14-Jun-2018 |
10:13:32 |
392 |
1598.00 |
XLON |
1004140 |
|
|
14-Jun-2018 |
10:13:32 |
332 |
1598.50 |
XLON |
1004136 |
|
|
14-Jun-2018 |
10:13:32 |
60 |
1598.50 |
XLON |
1004134 |
|
|
14-Jun-2018 |
10:09:06 |
509 |
1592.50 |
XLON |
999203 |
|
|
14-Jun-2018 |
10:02:36 |
225 |
1589.00 |
XLON |
992551 |
|
|
14-Jun-2018 |
10:02:36 |
161 |
1589.00 |
XLON |
992553 |
|
|
14-Jun-2018 |
10:00:47 |
262 |
1588.50 |
XLON |
990609 |
|
|
14-Jun-2018 |
10:00:47 |
58 |
1588.50 |
XLON |
990607 |
|
|
14-Jun-2018 |
09:58:08 |
382 |
1587.00 |
XLON |
986974 |
|
|
14-Jun-2018 |
09:57:09 |
325 |
1588.50 |
XLON |
985579 |
|
|
14-Jun-2018 |
09:53:55 |
328 |
1589.50 |
XLON |
980680 |
|
|
14-Jun-2018 |
09:52:10 |
392 |
1590.50 |
XLON |
978174 |
|
|
14-Jun-2018 |
09:50:13 |
356 |
1589.50 |
XLON |
975716 |
|
|
14-Jun-2018 |
09:48:46 |
326 |
1590.00 |
XLON |
973850 |
|
|
14-Jun-2018 |
09:46:07 |
321 |
1592.50 |
XLON |
970495 |
|
|
14-Jun-2018 |
09:45:54 |
374 |
1593.50 |
XLON |
970215 |
|
|
14-Jun-2018 |
09:42:25 |
327 |
1593.50 |
XLON |
965843 |
|
|
14-Jun-2018 |
09:41:40 |
347 |
1594.50 |
XLON |
964334 |
|
|
14-Jun-2018 |
09:38:44 |
376 |
1596.00 |
XLON |
959875 |
|
|
14-Jun-2018 |
09:37:12 |
343 |
1596.00 |
XLON |
957130 |
|
|
14-Jun-2018 |
09:34:51 |
389 |
1595.50 |
XLON |
953578 |
|
|
14-Jun-2018 |
09:34:51 |
335 |
1595.50 |
XLON |
953574 |
|
|
14-Jun-2018 |
09:30:53 |
355 |
1596.00 |
XLON |
947765 |
|
|
14-Jun-2018 |
09:29:25 |
22 |
1597.50 |
XLON |
945472 |
|
|
14-Jun-2018 |
09:29:25 |
297 |
1597.50 |
XLON |
945470 |
|
|
14-Jun-2018 |
09:27:05 |
376 |
1599.00 |
XLON |
942075 |
|
|
14-Jun-2018 |
09:25:42 |
347 |
1600.00 |
XLON |
939863 |
|
|
14-Jun-2018 |
09:23:47 |
128 |
1599.50 |
XLON |
936927 |
|
|
14-Jun-2018 |
09:23:47 |
35 |
1599.50 |
XLON |
936931 |
|
|
14-Jun-2018 |
09:23:47 |
162 |
1599.50 |
XLON |
936929 |
|
|
14-Jun-2018 |
09:20:59 |
394 |
1600.50 |
XLON |
932854 |
|
|
14-Jun-2018 |
09:19:04 |
260 |
1600.50 |
XLON |
929666 |
|
|
14-Jun-2018 |
09:19:04 |
86 |
1600.50 |
XLON |
929664 |
|
|
14-Jun-2018 |
09:16:45 |
350 |
1602.50 |
XLON |
926478 |
|
|
14-Jun-2018 |
09:14:49 |
337 |
1604.00 |
XLON |
923838 |
|
|
14-Jun-2018 |
09:13:03 |
330 |
1606.00 |
XLON |
921313 |
|
|
14-Jun-2018 |
09:13:00 |
375 |
1606.50 |
XLON |
921217 |
|
|
14-Jun-2018 |
09:09:57 |
337 |
1607.50 |
XLON |
916876 |
|
|
14-Jun-2018 |
09:07:31 |
76 |
1603.50 |
XLON |
913492 |
|
|
14-Jun-2018 |
09:07:31 |
53 |
1603.50 |
XLON |
913490 |
|
|
14-Jun-2018 |
09:07:28 |
260 |
1603.50 |
XLON |
913409 |
|
|
14-Jun-2018 |
09:06:41 |
336 |
1603.00 |
XLON |
912033 |
|
|
14-Jun-2018 |
09:04:57 |
342 |
1600.00 |
XLON |
909253 |
|
|
14-Jun-2018 |
09:02:47 |
331 |
1597.50 |
XLON |
905129 |
|
|
14-Jun-2018 |
09:01:42 |
319 |
1596.50 |
XLON |
903511 |
|
|
14-Jun-2018 |
08:58:53 |
367 |
1592.50 |
XLON |
899225 |
|
|
14-Jun-2018 |
08:56:49 |
391 |
1590.50 |
XLON |
894009 |
|
|
14-Jun-2018 |
08:55:06 |
159 |
1593.00 |
XLON |
890275 |
|
|
14-Jun-2018 |
08:55:06 |
233 |
1593.00 |
XLON |
890250 |
|
|
14-Jun-2018 |
08:53:12 |
337 |
1592.00 |
XLON |
887219 |
|
|
14-Jun-2018 |
08:51:11 |
379 |
1592.50 |
XLON |
884025 |
|
|
14-Jun-2018 |
08:50:28 |
365 |
1593.50 |
XLON |
882642 |
|
|
14-Jun-2018 |
08:46:56 |
375 |
1591.50 |
XLON |
877142 |
|
|
14-Jun-2018 |
08:46:16 |
364 |
1593.00 |
XLON |
875984 |
|
|
14-Jun-2018 |
08:43:40 |
367 |
1594.00 |
XLON |
872089 |
|
|
14-Jun-2018 |
08:42:06 |
346 |
1594.50 |
XLON |
869719 |
|
|
14-Jun-2018 |
08:40:36 |
392 |
1594.50 |
XLON |
866937 |
|
|
14-Jun-2018 |
08:38:48 |
382 |
1596.50 |
XLON |
863884 |
|
|
14-Jun-2018 |
08:37:15 |
386 |
1598.50 |
XLON |
861495 |
|
|
14-Jun-2018 |
08:35:41 |
358 |
1598.00 |
XLON |
858556 |
|
|
14-Jun-2018 |
08:33:29 |
363 |
1602.50 |
XLON |
855098 |
|
|
14-Jun-2018 |
08:32:21 |
328 |
1604.00 |
XLON |
853411 |
|
|
14-Jun-2018 |
08:31:10 |
355 |
1604.50 |
XLON |
851565 |
|
|
14-Jun-2018 |
08:30:01 |
386 |
1606.00 |
XLON |
848948 |
|
|
14-Jun-2018 |
08:28:51 |
339 |
1606.00 |
XLON |
847051 |
|
|
14-Jun-2018 |
08:26:26 |
347 |
1600.00 |
XLON |
843565 |
|
|
14-Jun-2018 |
08:26:14 |
393 |
1600.50 |
XLON |
843207 |
|
|
14-Jun-2018 |
08:23:13 |
325 |
1598.50 |
XLON |
838768 |
|
|
14-Jun-2018 |
08:22:03 |
373 |
1600.00 |
XLON |
836643 |
|
|
14-Jun-2018 |
08:20:13 |
383 |
1602.50 |
XLON |
833576 |
|
|
14-Jun-2018 |
08:18:10 |
390 |
1607.50 |
XLON |
830633 |
|
|
14-Jun-2018 |
08:16:35 |
386 |
1608.50 |
XLON |
828537 |
|
|
14-Jun-2018 |
08:15:16 |
357 |
1611.00 |
XLON |
826663 |
|
|
14-Jun-2018 |
08:13:45 |
389 |
1612.00 |
XLON |
824151 |
|
|
14-Jun-2018 |
08:12:35 |
319 |
1613.00 |
XLON |
822356 |
|
|
14-Jun-2018 |
08:12:31 |
522 |
1613.50 |
XLON |
822241 |
|
|
14-Jun-2018 |
08:08:41 |
377 |
1611.00 |
XLON |
813515 |
|
|
14-Jun-2018 |
08:08:07 |
347 |
1610.00 |
XLON |
812584 |
|
|
14-Jun-2018 |
08:05:53 |
382 |
1610.00 |
XLON |
808458 |
|
|
14-Jun-2018 |
08:05:00 |
93 |
1610.50 |
XLON |
806977 |
|
|
14-Jun-2018 |
08:04:50 |
266 |
1610.50 |
XLON |
806668 |
|
|
14-Jun-2018 |
08:03:19 |
141 |
1611.00 |
XLON |
804065 |
|
|
14-Jun-2018 |
08:03:19 |
177 |
1611.00 |
XLON |
804063 |
|
|
14-Jun-2018 |
08:01:28 |
361 |
1609.50 |
XLON |
800453 |
|
|
14-Jun-2018 |
08:00:03 |
330 |
1609.00 |
XLON |
797840 |
|
|
14-Jun-2018 |
07:58:25 |
379 |
1609.00 |
XLON |
793118 |
|
|
14-Jun-2018 |
07:57:01 |
387 |
1612.00 |
XLON |
789275 |
|
|
14-Jun-2018 |
07:55:52 |
331 |
1613.50 |
XLON |
786130 |
|
|
14-Jun-2018 |
07:54:37 |
351 |
1614.00 |
XLON |
782552 |
|
|
14-Jun-2018 |
07:53:58 |
341 |
1616.50 |
XLON |
780761 |
|
|
14-Jun-2018 |
07:53:37 |
306 |
1616.00 |
XLON |
779872 |
|
|
14-Jun-2018 |
07:53:37 |
30 |
1616.00 |
XLON |
779874 |
|
|
14-Jun-2018 |
07:51:02 |
380 |
1614.50 |
XLON |
773472 |
|
|
14-Jun-2018 |
07:49:32 |
337 |
1612.50 |
XLON |
770298 |
|
|
14-Jun-2018 |
07:48:19 |
382 |
1616.00 |
XLON |
767456 |
|
|
14-Jun-2018 |
07:47:39 |
376 |
1618.00 |
XLON |
765752 |
|
|
14-Jun-2018 |
07:46:19 |
382 |
1618.00 |
XLON |
762197 |
|
|
14-Jun-2018 |
07:44:39 |
390 |
1618.50 |
XLON |
757821 |
|
|
14-Jun-2018 |
07:43:09 |
53 |
1617.00 |
XLON |
753843 |
|
|
14-Jun-2018 |
07:43:09 |
160 |
1617.00 |
XLON |
753840 |
|
|
14-Jun-2018 |
07:43:09 |
164 |
1617.00 |
XLON |
753838 |
|
|
14-Jun-2018 |
07:41:23 |
355 |
1617.50 |
XLON |
750390 |
|
|
14-Jun-2018 |
07:41:08 |
380 |
1617.00 |
XLON |
749976 |
|
|
14-Jun-2018 |
07:38:20 |
136 |
1613.00 |
XLON |
744275 |
|
|
14-Jun-2018 |
07:38:20 |
250 |
1613.00 |
XLON |
744273 |
|
|
14-Jun-2018 |
07:37:07 |
351 |
1615.00 |
XLON |
742087 |
|
|
14-Jun-2018 |
07:36:00 |
334 |
1618.50 |
XLON |
740035 |
|
|
14-Jun-2018 |
07:34:54 |
389 |
1620.00 |
XLON |
738026 |
|
|
14-Jun-2018 |
07:33:53 |
255 |
1620.00 |
XLON |
736009 |
|
|
14-Jun-2018 |
07:33:53 |
84 |
1620.00 |
XLON |
736007 |
|
|
14-Jun-2018 |
07:33:38 |
21 |
1620.00 |
XLON |
735565 |
|
|
14-Jun-2018 |
07:33:38 |
314 |
1620.00 |
XLON |
735563 |
|
|
14-Jun-2018 |
07:32:02 |
377 |
1620.50 |
XLON |
732496 |
|
|
14-Jun-2018 |
07:30:57 |
392 |
1621.00 |
XLON |
730107 |
|
|
14-Jun-2018 |
07:30:11 |
169 |
1622.00 |
XLON |
728542 |
|
|
14-Jun-2018 |
07:30:11 |
226 |
1622.00 |
XLON |
728540 |
|
|
14-Jun-2018 |
07:30:10 |
93 |
1622.50 |
XLON |
728512 |
|
|
14-Jun-2018 |
07:30:10 |
342 |
1622.50 |
XLON |
728510 |
|
|
14-Jun-2018 |
07:30:10 |
253 |
1622.50 |
XLON |
728514 |
|
|
14-Jun-2018 |
07:26:23 |
377 |
1620.00 |
XLON |
721402 |
|
|
14-Jun-2018 |
07:25:28 |
356 |
1620.00 |
XLON |
719788 |
|
|
14-Jun-2018 |
07:24:13 |
374 |
1621.00 |
XLON |
717376 |
|
|
14-Jun-2018 |
07:23:25 |
369 |
1625.00 |
XLON |
715707 |
|
|
14-Jun-2018 |
07:22:56 |
392 |
1625.50 |
XLON |
714954 |
|
|
14-Jun-2018 |
07:22:01 |
375 |
1625.00 |
XLON |
713384 |
|
|
14-Jun-2018 |
07:20:29 |
339 |
1621.50 |
XLON |
711185 |
|
|
14-Jun-2018 |
07:19:43 |
340 |
1620.50 |
XLON |
709732 |
|
|
14-Jun-2018 |
07:19:01 |
372 |
1621.00 |
XLON |
708546 |
|
|
14-Jun-2018 |
07:19:01 |
22 |
1621.00 |
XLON |
708548 |
|
|
14-Jun-2018 |
07:17:38 |
341 |
1620.50 |
XLON |
706447 |
|
|
14-Jun-2018 |
07:17:23 |
377 |
1620.00 |
XLON |
705999 |
|
|
14-Jun-2018 |
07:17:11 |
61 |
1618.50 |
XLON |
705688 |
|
|
14-Jun-2018 |
07:16:55 |
261 |
1618.50 |
XLON |
705271 |
|
|
14-Jun-2018 |
07:16:16 |
142 |
1618.50 |
XLON |
703969 |
|
|
14-Jun-2018 |
07:16:13 |
197 |
1618.50 |
XLON |
703904 |
|
|
14-Jun-2018 |
07:14:30 |
334 |
1618.50 |
XLON |
700670 |
|
|
14-Jun-2018 |
07:14:25 |
373 |
1619.50 |
XLON |
700526 |
|
|
14-Jun-2018 |
07:12:34 |
339 |
1620.50 |
XLON |
698031 |
|
|
14-Jun-2018 |
07:11:24 |
372 |
1622.00 |
XLON |
695913 |
|
|
14-Jun-2018 |
07:10:20 |
354 |
1623.50 |
XLON |
694175 |
|
|
14-Jun-2018 |
07:09:30 |
249 |
1623.50 |
XLON |
692954 |
|
|
14-Jun-2018 |
07:09:30 |
121 |
1623.50 |
XLON |
692952 |
|
|
14-Jun-2018 |
07:08:26 |
379 |
1621.00 |
XLON |
691229 |
|
|
14-Jun-2018 |
07:08:24 |
404 |
1621.50 |
XLON |
691170 |
|
|
14-Jun-2018 |
07:08:24 |
64 |
1621.50 |
XLON |
691168 |
|
|
14-Jun-2018 |
07:05:57 |
369 |
1623.50 |
XLON |
687464 |
|
|
14-Jun-2018 |
07:04:54 |
366 |
1622.00 |
XLON |
685514 |
|
|
14-Jun-2018 |
07:03:28 |
270 |
1628.00 |
XLON |
683154 |
|
|
14-Jun-2018 |
07:03:27 |
85 |
1628.00 |
XLON |
683148 |
|
|
14-Jun-2018 |
07:02:41 |
364 |
1634.00 |
XLON |
682009 |
|
|
14-Jun-2018 |
07:02:14 |
375 |
1635.50 |
XLON |
681207 |
|
|
14-Jun-2018 |
07:02:12 |
641 |
1636.50 |
XLON |
681130 |
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: |
14 June 2018 |
|
Number of ordinary shares purchased: |
105,632 |
|
Volume weighted average price paid per share (€): |
18.1530 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
14-Jun-2018 |
15:27:53 |
321 |
18.275 |
XAMS |
1642850 |
|
|
14-Jun-2018 |
15:27:46 |
144 |
18.275 |
XAMS |
1642283 |
|
|
14-Jun-2018 |
15:27:32 |
324 |
18.28 |
XAMS |
1641700 |
|
|
14-Jun-2018 |
15:27:21 |
280 |
18.285 |
XAMS |
1641184 |
|
|
14-Jun-2018 |
15:26:37 |
288 |
18.295 |
XAMS |
1639064 |
|
|
14-Jun-2018 |
15:25:39 |
300 |
18.31 |
XAMS |
1635966 |
|
|
14-Jun-2018 |
15:25:17 |
318 |
18.32 |
XAMS |
1634880 |
|
|
14-Jun-2018 |
15:24:26 |
19 |
18.3 |
XAMS |
1631596 |
|
|
14-Jun-2018 |
15:24:26 |
32 |
18.3 |
XAMS |
1631594 |
|
|
14-Jun-2018 |
15:24:26 |
247 |
18.3 |
XAMS |
1631592 |
|
|
14-Jun-2018 |
15:23:54 |
475 |
18.295 |
XAMS |
1629553 |
|
|
14-Jun-2018 |
15:22:11 |
286 |
18.305 |
XAMS |
1623200 |
|
|
14-Jun-2018 |
15:21:47 |
316 |
18.305 |
XAMS |
1622076 |
|
|
14-Jun-2018 |
15:21:46 |
177 |
18.305 |
XAMS |
1622044 |
|
|
14-Jun-2018 |
15:21:46 |
238 |
18.305 |
XAMS |
1622042 |
|
|
14-Jun-2018 |
15:20:07 |
280 |
18.3 |
XAMS |
1615465 |
|
|
14-Jun-2018 |
15:19:38 |
330 |
18.275 |
XAMS |
1613549 |
|
|
14-Jun-2018 |
15:18:29 |
293 |
18.28 |
XAMS |
1609578 |
|
|
14-Jun-2018 |
15:17:30 |
315 |
18.275 |
XAMS |
1606714 |
|
|
14-Jun-2018 |
15:17:05 |
313 |
18.295 |
XAMS |
1605625 |
|
|
14-Jun-2018 |
15:16:05 |
248 |
18.3 |
XAMS |
1601877 |
|
|
14-Jun-2018 |
15:16:05 |
400 |
18.3 |
XAMS |
1601875 |
|
|
14-Jun-2018 |
15:15:42 |
319 |
18.295 |
XAMS |
1600674 |
|
|
14-Jun-2018 |
15:14:34 |
311 |
18.285 |
XAMS |
1596834 |
|
|
14-Jun-2018 |
15:12:31 |
414 |
18.285 |
XAMS |
1590409 |
|
|
14-Jun-2018 |
15:10:26 |
289 |
18.295 |
XAMS |
1583797 |
|
|
14-Jun-2018 |
15:09:36 |
57 |
18.29 |
XAMS |
1581089 |
|
|
14-Jun-2018 |
15:09:36 |
213 |
18.29 |
XAMS |
1581087 |
|
|
14-Jun-2018 |
15:09:34 |
322 |
18.29 |
XAMS |
1581049 |
|
|
14-Jun-2018 |
15:07:53 |
283 |
18.295 |
XAMS |
1576350 |
|
|
14-Jun-2018 |
15:07:04 |
289 |
18.28 |
XAMS |
1573885 |
|
|
14-Jun-2018 |
15:06:22 |
286 |
18.295 |
XAMS |
1572042 |
|
|
14-Jun-2018 |
15:05:28 |
281 |
18.275 |
XAMS |
1569063 |
|
|
14-Jun-2018 |
15:04:12 |
277 |
18.265 |
XAMS |
1564906 |
|
|
14-Jun-2018 |
15:04:04 |
324 |
18.27 |
XAMS |
1564565 |
|
|
14-Jun-2018 |
15:03:33 |
773 |
18.275 |
XAMS |
1563362 |
|
|
14-Jun-2018 |
15:00:33 |
270 |
18.235 |
XAMS |
1555227 |
|
|
14-Jun-2018 |
14:59:43 |
341 |
18.24 |
XAMS |
1550261 |
|
|
14-Jun-2018 |
14:58:23 |
270 |
18.23 |
XAMS |
1546401 |
|
|
14-Jun-2018 |
14:58:08 |
316 |
18.235 |
XAMS |
1545658 |
|
|
14-Jun-2018 |
14:58:08 |
284 |
18.235 |
XAMS |
1545656 |
|
|
14-Jun-2018 |
14:55:52 |
292 |
18.245 |
XAMS |
1539505 |
|
|
14-Jun-2018 |
14:55:05 |
314 |
18.25 |
XAMS |
1537501 |
|
|
14-Jun-2018 |
14:53:16 |
309 |
18.26 |
XAMS |
1532513 |
|
|
14-Jun-2018 |
14:53:04 |
305 |
18.265 |
XAMS |
1531879 |
|
|
14-Jun-2018 |
14:51:23 |
286 |
18.27 |
XAMS |
1527549 |
|
|
14-Jun-2018 |
14:51:19 |
261 |
18.275 |
XAMS |
1527184 |
|
|
14-Jun-2018 |
14:50:16 |
301 |
18.285 |
XAMS |
1524426 |
|
|
14-Jun-2018 |
14:48:39 |
287 |
18.295 |
XAMS |
1519572 |
|
|
14-Jun-2018 |
14:47:41 |
300 |
18.305 |
XAMS |
1516886 |
|
|
14-Jun-2018 |
14:47:35 |
312 |
18.31 |
XAMS |
1516609 |
|
|
14-Jun-2018 |
14:45:29 |
277 |
18.3 |
XAMS |
1510096 |
|
|
14-Jun-2018 |
14:44:51 |
310 |
18.305 |
XAMS |
1508052 |
|
|
14-Jun-2018 |
14:43:49 |
273 |
18.28 |
XAMS |
1504536 |
|
|
14-Jun-2018 |
14:43:49 |
478 |
18.285 |
XAMS |
1504512 |
|
|
14-Jun-2018 |
14:41:21 |
281 |
18.275 |
XAMS |
1497494 |
|
|
14-Jun-2018 |
14:40:04 |
266 |
18.265 |
XAMS |
1493401 |
|
|
14-Jun-2018 |
14:40:04 |
16 |
18.265 |
XAMS |
1493399 |
|
|
14-Jun-2018 |
14:39:12 |
285 |
18.27 |
XAMS |
1491065 |
|
|
14-Jun-2018 |
14:38:49 |
267 |
18.285 |
XAMS |
1490129 |
|
|
14-Jun-2018 |
14:38:49 |
309 |
18.285 |
XAMS |
1490127 |
|
|
14-Jun-2018 |
14:37:03 |
315 |
18.27 |
XAMS |
1485188 |
|
|
14-Jun-2018 |
14:37:03 |
144 |
18.27 |
XAMS |
1485186 |
|
|
14-Jun-2018 |
14:35:17 |
348 |
18.25 |
XAMS |
1480067 |
|
|
14-Jun-2018 |
14:33:15 |
295 |
18.28 |
XAMS |
1474118 |
|
|
14-Jun-2018 |
14:33:14 |
278 |
18.285 |
XAMS |
1474101 |
|
|
14-Jun-2018 |
14:31:25 |
288 |
18.3 |
XAMS |
1469353 |
|
|
14-Jun-2018 |
14:30:32 |
263 |
18.3 |
XAMS |
1466954 |
|
|
14-Jun-2018 |
14:29:27 |
318 |
18.305 |
XAMS |
1463726 |
|
|
14-Jun-2018 |
14:28:04 |
269 |
18.305 |
XAMS |
1460568 |
|
|
14-Jun-2018 |
14:27:46 |
8 |
18.32 |
XAMS |
1459409 |
|
|
14-Jun-2018 |
14:27:46 |
353 |
18.32 |
XAMS |
1459407 |
|
|
14-Jun-2018 |
14:26:36 |
301 |
18.31 |
XAMS |
1455714 |
|
|
14-Jun-2018 |
14:24:21 |
314 |
18.28 |
XAMS |
1446721 |
|
|
14-Jun-2018 |
14:24:05 |
315 |
18.295 |
XAMS |
1445934 |
|
|
14-Jun-2018 |
14:23:13 |
411 |
18.3 |
XAMS |
1443573 |
|
|
14-Jun-2018 |
14:21:22 |
156 |
18.275 |
XAMS |
1438121 |
|
|
14-Jun-2018 |
14:21:22 |
152 |
18.275 |
XAMS |
1438119 |
|
|
14-Jun-2018 |
14:21:16 |
356 |
18.28 |
XAMS |
1437880 |
|
|
14-Jun-2018 |
14:18:36 |
288 |
18.22 |
XAMS |
1430774 |
|
|
14-Jun-2018 |
14:17:57 |
295 |
18.225 |
XAMS |
1428873 |
|
|
14-Jun-2018 |
14:17:01 |
274 |
18.23 |
XAMS |
1426236 |
|
|
14-Jun-2018 |
14:15:05 |
318 |
18.245 |
XAMS |
1420170 |
|
|
14-Jun-2018 |
14:14:16 |
76 |
18.245 |
XAMS |
1417699 |
|
|
14-Jun-2018 |
14:14:16 |
222 |
18.245 |
XAMS |
1417697 |
|
|
14-Jun-2018 |
14:13:50 |
290 |
18.25 |
XAMS |
1416417 |
|
|
14-Jun-2018 |
14:11:36 |
317 |
18.26 |
XAMS |
1409983 |
|
|
14-Jun-2018 |
14:10:40 |
288 |
18.24 |
XAMS |
1407607 |
|
|
14-Jun-2018 |
14:09:27 |
95 |
18.255 |
XAMS |
1404119 |
|
|
14-Jun-2018 |
14:09:27 |
214 |
18.255 |
XAMS |
1404121 |
|
|
14-Jun-2018 |
14:08:13 |
290 |
18.26 |
XAMS |
1400873 |
|
|
14-Jun-2018 |
14:07:07 |
319 |
18.27 |
XAMS |
1397581 |
|
|
14-Jun-2018 |
14:06:17 |
319 |
18.28 |
XAMS |
1395028 |
|
|
14-Jun-2018 |
14:06:00 |
261 |
18.285 |
XAMS |
1394074 |
|
|
14-Jun-2018 |
14:04:01 |
260 |
18.27 |
XAMS |
1387842 |
|
|
14-Jun-2018 |
14:03:42 |
18 |
18.275 |
XAMS |
1386963 |
|
|
14-Jun-2018 |
14:03:42 |
257 |
18.275 |
XAMS |
1386961 |
|
|
14-Jun-2018 |
14:02:04 |
274 |
18.295 |
XAMS |
1382364 |
|
|
14-Jun-2018 |
14:00:59 |
272 |
18.3 |
XAMS |
1378358 |
|
|
14-Jun-2018 |
14:00:10 |
323 |
18.3 |
XAMS |
1375557 |
|
|
14-Jun-2018 |
13:59:40 |
304 |
18.3 |
XAMS |
1373677 |
|
|
14-Jun-2018 |
13:58:40 |
260 |
18.3 |
XAMS |
1370707 |
|
|
14-Jun-2018 |
13:58:05 |
517 |
18.305 |
XAMS |
1368961 |
|
|
14-Jun-2018 |
13:55:05 |
190 |
18.29 |
XAMS |
1360321 |
|
|
14-Jun-2018 |
13:55:05 |
121 |
18.29 |
XAMS |
1360319 |
|
|
14-Jun-2018 |
13:55:05 |
304 |
18.295 |
XAMS |
1360316 |
|
|
14-Jun-2018 |
13:54:30 |
613 |
18.3 |
XAMS |
1358839 |
|
|
14-Jun-2018 |
13:52:34 |
318 |
18.305 |
XAMS |
1353530 |
|
|
14-Jun-2018 |
13:50:09 |
287 |
18.285 |
XAMS |
1346826 |
|
|
14-Jun-2018 |
13:48:53 |
300 |
18.295 |
XAMS |
1343269 |
|
|
14-Jun-2018 |
13:48:53 |
290 |
18.295 |
XAMS |
1343251 |
|
|
14-Jun-2018 |
13:48:21 |
339 |
18.3 |
XAMS |
1341953 |
|
|
14-Jun-2018 |
13:47:01 |
56 |
18.295 |
XAMS |
1338401 |
|
|
14-Jun-2018 |
13:47:01 |
298 |
18.295 |
XAMS |
1338399 |
|
|
14-Jun-2018 |
13:45:29 |
318 |
18.295 |
XAMS |
1333482 |
|
|
14-Jun-2018 |
13:43:51 |
276 |
18.29 |
XAMS |
1329648 |
|
|
14-Jun-2018 |
13:43:06 |
317 |
18.295 |
XAMS |
1327658 |
|
|
14-Jun-2018 |
13:42:48 |
347 |
18.3 |
XAMS |
1327014 |
|
|
14-Jun-2018 |
13:40:08 |
323 |
18.27 |
XAMS |
1320456 |
|
|
14-Jun-2018 |
13:39:54 |
361 |
18.285 |
XAMS |
1319837 |
|
|
14-Jun-2018 |
13:38:08 |
321 |
18.26 |
XAMS |
1315763 |
|
|
14-Jun-2018 |
13:38:08 |
307 |
18.265 |
XAMS |
1315746 |
|
|
14-Jun-2018 |
13:36:42 |
429 |
18.215 |
XAMS |
1312359 |
|
|
14-Jun-2018 |
13:35:47 |
304 |
18.185 |
XAMS |
1309295 |
|
|
14-Jun-2018 |
13:33:41 |
159 |
18.17 |
XAMS |
1303204 |
|
|
14-Jun-2018 |
13:33:35 |
101 |
18.17 |
XAMS |
1302936 |
|
|
14-Jun-2018 |
13:33:19 |
354 |
18.165 |
XAMS |
1302247 |
|
|
14-Jun-2018 |
13:33:19 |
58 |
18.165 |
XAMS |
1302249 |
|
|
14-Jun-2018 |
13:31:54 |
52 |
18.14 |
XAMS |
1298315 |
|
|
14-Jun-2018 |
13:31:54 |
313 |
18.14 |
XAMS |
1298313 |
|
|
14-Jun-2018 |
13:31:48 |
296 |
18.145 |
XAMS |
1298065 |
|
|
14-Jun-2018 |
13:29:59 |
282 |
18.125 |
XAMS |
1291654 |
|
|
14-Jun-2018 |
13:28:35 |
277 |
18.09 |
XAMS |
1288459 |
|
|
14-Jun-2018 |
13:26:40 |
315 |
18.1 |
XAMS |
1284854 |
|
|
14-Jun-2018 |
13:25:26 |
308 |
18.1 |
XAMS |
1282175 |
|
|
14-Jun-2018 |
13:24:12 |
286 |
18.11 |
XAMS |
1279548 |
|
|
14-Jun-2018 |
13:23:09 |
319 |
18.095 |
XAMS |
1277542 |
|
|
14-Jun-2018 |
13:20:17 |
280 |
18.09 |
XAMS |
1272035 |
|
|
14-Jun-2018 |
13:18:59 |
170 |
18.11 |
XAMS |
1269655 |
|
|
14-Jun-2018 |
13:18:59 |
109 |
18.11 |
XAMS |
1269657 |
|
|
14-Jun-2018 |
13:17:38 |
14 |
18.115 |
XAMS |
1266670 |
|
|
14-Jun-2018 |
13:17:38 |
287 |
18.115 |
XAMS |
1266668 |
|
|
14-Jun-2018 |
13:16:17 |
299 |
18.105 |
XAMS |
1264177 |
|
|
14-Jun-2018 |
13:14:17 |
313 |
18.12 |
XAMS |
1260660 |
|
|
14-Jun-2018 |
13:12:09 |
285 |
18.08 |
XAMS |
1257112 |
|
|
14-Jun-2018 |
13:10:49 |
316 |
18.09 |
XAMS |
1254690 |
|
|
14-Jun-2018 |
13:09:37 |
264 |
18.095 |
XAMS |
1252518 |
|
|
14-Jun-2018 |
13:08:14 |
263 |
18.105 |
XAMS |
1249996 |
|
|
14-Jun-2018 |
13:06:46 |
305 |
18.115 |
XAMS |
1247348 |
|
|
14-Jun-2018 |
13:04:50 |
224 |
18.13 |
XAMS |
1243811 |
|
|
14-Jun-2018 |
13:04:50 |
80 |
18.13 |
XAMS |
1243809 |
|
|
14-Jun-2018 |
13:02:56 |
309 |
18.11 |
XAMS |
1239153 |
|
|
14-Jun-2018 |
13:01:54 |
295 |
18.12 |
XAMS |
1236062 |
|
|
14-Jun-2018 |
13:00:28 |
49 |
18.115 |
XAMS |
1233110 |
|
|
14-Jun-2018 |
13:00:28 |
275 |
18.115 |
XAMS |
1233108 |
|
|
14-Jun-2018 |
12:58:03 |
273 |
18.085 |
XAMS |
1227380 |
|
|
14-Jun-2018 |
12:56:27 |
321 |
18.09 |
XAMS |
1224333 |
|
|
14-Jun-2018 |
12:54:02 |
309 |
18.085 |
XAMS |
1220330 |
|
|
14-Jun-2018 |
12:53:24 |
285 |
18.1 |
XAMS |
1219420 |
|
|
14-Jun-2018 |
12:50:49 |
273 |
18.095 |
XAMS |
1215335 |
|
|
14-Jun-2018 |
12:48:42 |
309 |
18.07 |
XAMS |
1210948 |
|
|
14-Jun-2018 |
12:48:38 |
308 |
18.075 |
XAMS |
1210745 |
|
|
14-Jun-2018 |
12:44:55 |
317 |
18.075 |
XAMS |
1205547 |
|
|
14-Jun-2018 |
12:42:52 |
310 |
18.11 |
XAMS |
1202482 |
|
|
14-Jun-2018 |
12:40:55 |
286 |
18.12 |
XAMS |
1198907 |
|
|
14-Jun-2018 |
12:40:46 |
377 |
18.125 |
XAMS |
1198768 |
|
|
14-Jun-2018 |
12:37:09 |
321 |
18.125 |
XAMS |
1192054 |
|
|
14-Jun-2018 |
12:36:53 |
330 |
18.13 |
XAMS |
1191619 |
|
|
14-Jun-2018 |
12:36:53 |
33 |
18.13 |
XAMS |
1191617 |
|
|
14-Jun-2018 |
12:34:07 |
352 |
18.14 |
XAMS |
1187590 |
|
|
14-Jun-2018 |
12:32:21 |
277 |
18.13 |
XAMS |
1184945 |
|
|
14-Jun-2018 |
12:29:56 |
277 |
18.135 |
XAMS |
1180850 |
|
|
14-Jun-2018 |
12:29:55 |
417 |
18.14 |
XAMS |
1180735 |
|
|
14-Jun-2018 |
12:29:41 |
743 |
18.145 |
XAMS |
1180200 |
|
|
14-Jun-2018 |
12:21:50 |
324 |
18.125 |
XAMS |
1168854 |
|
|
14-Jun-2018 |
12:18:55 |
294 |
18.125 |
XAMS |
1164768 |
|
|
14-Jun-2018 |
12:17:15 |
120 |
18.135 |
XAMS |
1162234 |
|
|
14-Jun-2018 |
12:17:15 |
12 |
18.135 |
XAMS |
1162236 |
|
|
14-Jun-2018 |
12:16:55 |
179 |
18.135 |
XAMS |
1161621 |
|
|
14-Jun-2018 |
12:13:55 |
301 |
18.14 |
XAMS |
1157062 |
|
|
14-Jun-2018 |
12:11:28 |
322 |
18.135 |
XAMS |
1153119 |
|
|
14-Jun-2018 |
12:10:31 |
329 |
18.135 |
XAMS |
1151609 |
|
|
14-Jun-2018 |
12:07:27 |
264 |
18.095 |
XAMS |
1147038 |
|
|
14-Jun-2018 |
12:07:27 |
22 |
18.095 |
XAMS |
1147036 |
|
|
14-Jun-2018 |
12:04:31 |
319 |
18.11 |
XAMS |
1142941 |
|
|
14-Jun-2018 |
12:02:23 |
285 |
18.12 |
XAMS |
1139173 |
|
|
14-Jun-2018 |
12:00:24 |
324 |
18.13 |
XAMS |
1135818 |
|
|
14-Jun-2018 |
11:57:59 |
267 |
18.1 |
XAMS |
1131542 |
|
|
14-Jun-2018 |
11:55:55 |
66 |
18.11 |
XAMS |
1128472 |
|
|
14-Jun-2018 |
11:55:55 |
247 |
18.11 |
XAMS |
1128470 |
|
|
14-Jun-2018 |
11:53:04 |
295 |
18.075 |
XAMS |
1122486 |
|
|
14-Jun-2018 |
11:50:57 |
314 |
18.045 |
XAMS |
1119166 |
|
|
14-Jun-2018 |
11:49:18 |
49 |
18.015 |
XAMS |
1115592 |
|
|
14-Jun-2018 |
11:49:18 |
274 |
18.015 |
XAMS |
1115590 |
|
|
14-Jun-2018 |
11:46:42 |
292 |
18.005 |
XAMS |
1110059 |
|
|
14-Jun-2018 |
11:45:20 |
266 |
17.99 |
XAMS |
1104533 |
|
|
14-Jun-2018 |
11:42:36 |
278 |
17.99 |
XAMS |
1100341 |
|
|
14-Jun-2018 |
11:40:22 |
302 |
17.99 |
XAMS |
1097776 |
|
|
14-Jun-2018 |
11:38:46 |
297 |
18.005 |
XAMS |
1095857 |
|
|
14-Jun-2018 |
11:36:33 |
262 |
18.005 |
XAMS |
1093449 |
|
|
14-Jun-2018 |
11:36:33 |
317 |
18.005 |
XAMS |
1093447 |
|
|
14-Jun-2018 |
11:31:37 |
317 |
18 |
XAMS |
1088243 |
|
|
14-Jun-2018 |
11:30:09 |
281 |
18 |
XAMS |
1086862 |
|
|
14-Jun-2018 |
11:25:12 |
273 |
17.985 |
XAMS |
1081163 |
|
|
14-Jun-2018 |
11:25:12 |
41 |
17.985 |
XAMS |
1081161 |
|
|
14-Jun-2018 |
11:25:11 |
28 |
17.985 |
XAMS |
1081153 |
|
|
14-Jun-2018 |
11:25:11 |
235 |
17.985 |
XAMS |
1081151 |
|
|
14-Jun-2018 |
11:25:11 |
288 |
17.985 |
XAMS |
1081149 |
|
|
14-Jun-2018 |
11:18:44 |
309 |
17.995 |
XAMS |
1074008 |
|
|
14-Jun-2018 |
11:18:38 |
261 |
18 |
XAMS |
1073859 |
|
|
14-Jun-2018 |
11:17:55 |
515 |
17.995 |
XAMS |
1073015 |
|
|
14-Jun-2018 |
11:11:39 |
115 |
17.995 |
XAMS |
1066519 |
|
|
14-Jun-2018 |
11:11:39 |
164 |
17.995 |
XAMS |
1066517 |
|
|
14-Jun-2018 |
11:11:04 |
371 |
18 |
XAMS |
1065727 |
|
|
14-Jun-2018 |
11:11:04 |
119 |
18 |
XAMS |
1065725 |
|
|
14-Jun-2018 |
11:08:04 |
20 |
17.995 |
XAMS |
1062548 |
|
|
14-Jun-2018 |
11:08:04 |
413 |
17.995 |
XAMS |
1062546 |
|
|
14-Jun-2018 |
11:08:02 |
145 |
17.995 |
XAMS |
1062509 |
|
|
14-Jun-2018 |
11:03:09 |
402 |
17.97 |
XAMS |
1057113 |
|
|
14-Jun-2018 |
10:59:49 |
317 |
17.96 |
XAMS |
1053232 |
|
|
14-Jun-2018 |
10:59:10 |
263 |
17.965 |
XAMS |
1052368 |
|
|
14-Jun-2018 |
10:59:10 |
289 |
17.965 |
XAMS |
1052366 |
|
|
14-Jun-2018 |
10:56:43 |
545 |
17.965 |
XAMS |
1049949 |
|
|
14-Jun-2018 |
10:51:26 |
339 |
17.955 |
XAMS |
1044291 |
|
|
14-Jun-2018 |
10:46:35 |
268 |
17.96 |
XAMS |
1038921 |
|
|
14-Jun-2018 |
10:44:38 |
14 |
17.96 |
XAMS |
1036746 |
|
|
14-Jun-2018 |
10:44:38 |
248 |
17.96 |
XAMS |
1036744 |
|
|
14-Jun-2018 |
10:42:33 |
280 |
17.97 |
XAMS |
1034603 |
|
|
14-Jun-2018 |
10:39:21 |
321 |
17.955 |
XAMS |
1031490 |
|
|
14-Jun-2018 |
10:37:47 |
296 |
17.955 |
XAMS |
1029740 |
|
|
14-Jun-2018 |
10:35:04 |
294 |
17.95 |
XAMS |
1027215 |
|
|
14-Jun-2018 |
10:33:19 |
310 |
17.975 |
XAMS |
1025377 |
|
|
14-Jun-2018 |
10:30:57 |
318 |
17.99 |
XAMS |
1022759 |
|
|
14-Jun-2018 |
10:28:16 |
280 |
17.985 |
XAMS |
1019756 |
|
|
14-Jun-2018 |
10:25:13 |
316 |
17.965 |
XAMS |
1016553 |
|
|
14-Jun-2018 |
10:22:44 |
269 |
17.99 |
XAMS |
1014049 |
|
|
14-Jun-2018 |
10:20:50 |
170 |
18 |
XAMS |
1011778 |
|
|
14-Jun-2018 |
10:20:50 |
140 |
18 |
XAMS |
1011776 |
|
|
14-Jun-2018 |
10:18:15 |
231 |
18 |
XAMS |
1009197 |
|
|
14-Jun-2018 |
10:18:15 |
62 |
18 |
XAMS |
1009195 |
|
|
14-Jun-2018 |
10:16:24 |
268 |
18.005 |
XAMS |
1007033 |
|
|
14-Jun-2018 |
10:14:28 |
264 |
17.99 |
XAMS |
1005064 |
|
|
14-Jun-2018 |
10:13:32 |
423 |
18 |
XAMS |
1004138 |
|
|
14-Jun-2018 |
10:13:31 |
666 |
18.005 |
XAMS |
1003948 |
|
|
14-Jun-2018 |
10:04:48 |
326 |
17.915 |
XAMS |
994889 |
|
|
14-Jun-2018 |
10:00:41 |
200 |
17.905 |
XAMS |
990500 |
|
|
14-Jun-2018 |
10:00:41 |
93 |
17.905 |
XAMS |
990498 |
|
|
14-Jun-2018 |
09:58:39 |
262 |
17.905 |
XAMS |
987764 |
|
|
14-Jun-2018 |
09:56:58 |
273 |
17.925 |
XAMS |
985338 |
|
|
14-Jun-2018 |
09:55:22 |
315 |
17.93 |
XAMS |
982981 |
|
|
14-Jun-2018 |
09:52:48 |
262 |
17.93 |
XAMS |
979054 |
|
|
14-Jun-2018 |
09:51:00 |
294 |
17.945 |
XAMS |
976794 |
|
|
14-Jun-2018 |
09:50:02 |
104 |
17.95 |
XAMS |
975295 |
|
|
14-Jun-2018 |
09:49:03 |
160 |
17.95 |
XAMS |
974131 |
|
|
14-Jun-2018 |
09:47:21 |
276 |
17.955 |
XAMS |
972051 |
|
|
14-Jun-2018 |
09:45:02 |
314 |
17.98 |
XAMS |
969007 |
|
|
14-Jun-2018 |
09:43:40 |
265 |
17.975 |
XAMS |
967567 |
|
|
14-Jun-2018 |
09:41:47 |
279 |
17.99 |
XAMS |
964474 |
|
|
14-Jun-2018 |
09:38:44 |
170 |
18 |
XAMS |
959879 |
|
|
14-Jun-2018 |
09:38:44 |
105 |
18 |
XAMS |
959877 |
|
|
14-Jun-2018 |
09:37:10 |
297 |
18.005 |
XAMS |
957026 |
|
|
14-Jun-2018 |
09:35:02 |
250 |
18.005 |
XAMS |
953824 |
|
|
14-Jun-2018 |
09:35:00 |
18 |
18.005 |
XAMS |
953781 |
|
|
14-Jun-2018 |
09:34:51 |
315 |
18.01 |
XAMS |
953576 |
|
|
14-Jun-2018 |
09:30:51 |
312 |
18 |
XAMS |
947735 |
|
|
14-Jun-2018 |
09:28:38 |
271 |
18.015 |
XAMS |
944355 |
|
|
14-Jun-2018 |
09:27:05 |
324 |
18.035 |
XAMS |
942063 |
|
|
14-Jun-2018 |
09:25:52 |
8 |
18.04 |
XAMS |
940154 |
|
|
14-Jun-2018 |
09:25:41 |
259 |
18.04 |
XAMS |
939850 |
|
|
14-Jun-2018 |
09:23:19 |
314 |
18.045 |
XAMS |
936272 |
|
|
14-Jun-2018 |
09:21:01 |
106 |
18.07 |
XAMS |
932970 |
|
|
14-Jun-2018 |
09:21:01 |
177 |
18.07 |
XAMS |
932968 |
|
|
14-Jun-2018 |
09:20:59 |
300 |
18.075 |
XAMS |
932852 |
|
|
14-Jun-2018 |
09:17:49 |
104 |
18.085 |
XAMS |
927861 |
|
|
14-Jun-2018 |
09:17:49 |
214 |
18.085 |
XAMS |
927859 |
|
|
14-Jun-2018 |
09:16:18 |
134 |
18.105 |
XAMS |
925833 |
|
|
14-Jun-2018 |
09:16:18 |
138 |
18.105 |
XAMS |
925831 |
|
|
14-Jun-2018 |
09:14:49 |
73 |
18.115 |
XAMS |
923842 |
|
|
14-Jun-2018 |
09:14:49 |
214 |
18.115 |
XAMS |
923840 |
|
|
14-Jun-2018 |
09:13:03 |
273 |
18.135 |
XAMS |
921315 |
|
|
14-Jun-2018 |
09:10:40 |
112 |
18.145 |
XAMS |
917889 |
|
|
14-Jun-2018 |
09:10:40 |
159 |
18.145 |
XAMS |
917887 |
|
|
14-Jun-2018 |
09:08:58 |
59 |
18.12 |
XAMS |
915362 |
|
|
14-Jun-2018 |
09:08:58 |
245 |
18.12 |
XAMS |
915360 |
|
|
14-Jun-2018 |
09:07:21 |
278 |
18.1 |
XAMS |
913257 |
|
|
14-Jun-2018 |
09:06:41 |
292 |
18.095 |
XAMS |
912035 |
|
|
14-Jun-2018 |
09:04:57 |
263 |
18.065 |
XAMS |
909212 |
|
|
14-Jun-2018 |
09:02:47 |
298 |
18.03 |
XAMS |
905131 |
|
|
14-Jun-2018 |
09:00:44 |
95 |
17.98 |
XAMS |
902204 |
|
|
14-Jun-2018 |
09:00:19 |
229 |
17.98 |
XAMS |
901626 |
|
|
14-Jun-2018 |
08:58:43 |
285 |
17.97 |
XAMS |
898912 |
|
|
14-Jun-2018 |
08:57:17 |
323 |
17.95 |
XAMS |
895373 |
|
|
14-Jun-2018 |
08:55:08 |
290 |
17.97 |
XAMS |
890366 |
|
|
14-Jun-2018 |
08:53:29 |
308 |
17.965 |
XAMS |
887718 |
|
|
14-Jun-2018 |
08:51:47 |
289 |
17.975 |
XAMS |
884962 |
|
|
14-Jun-2018 |
08:50:28 |
310 |
17.99 |
XAMS |
882644 |
|
|
14-Jun-2018 |
08:48:02 |
289 |
17.96 |
XAMS |
879164 |
|
|
14-Jun-2018 |
08:46:16 |
308 |
17.975 |
XAMS |
875968 |
|
|
14-Jun-2018 |
08:45:10 |
308 |
17.99 |
XAMS |
874243 |
|
|
14-Jun-2018 |
08:43:12 |
318 |
18 |
XAMS |
871473 |
|
|
14-Jun-2018 |
08:41:03 |
270 |
18.005 |
XAMS |
867870 |
|
|
14-Jun-2018 |
08:39:42 |
149 |
18 |
XAMS |
865551 |
|
|
14-Jun-2018 |
08:39:42 |
133 |
18 |
XAMS |
865549 |
|
|
14-Jun-2018 |
08:38:46 |
228 |
18.025 |
XAMS |
863823 |
|
|
14-Jun-2018 |
08:38:46 |
32 |
18.025 |
XAMS |
863825 |
|
|
14-Jun-2018 |
08:37:15 |
295 |
18.045 |
XAMS |
861493 |
|
|
14-Jun-2018 |
08:35:06 |
306 |
18.04 |
XAMS |
857393 |
|
|
14-Jun-2018 |
08:33:29 |
297 |
18.095 |
XAMS |
855100 |
|
|
14-Jun-2018 |
08:32:21 |
309 |
18.115 |
XAMS |
853413 |
|
|
14-Jun-2018 |
08:31:10 |
324 |
18.115 |
XAMS |
851572 |
|
|
14-Jun-2018 |
08:29:13 |
303 |
18.095 |
XAMS |
847842 |
|
|
14-Jun-2018 |
08:27:17 |
319 |
18.08 |
XAMS |
844660 |
|
|
14-Jun-2018 |
08:26:14 |
260 |
18.035 |
XAMS |
843205 |
|
|
14-Jun-2018 |
08:24:02 |
296 |
18.015 |
XAMS |
840141 |
|
|
14-Jun-2018 |
08:22:51 |
166 |
18.015 |
XAMS |
838079 |
|
|
14-Jun-2018 |
08:22:39 |
99 |
18.015 |
XAMS |
837815 |
|
|
14-Jun-2018 |
08:21:16 |
292 |
18.025 |
XAMS |
834980 |
|
|
14-Jun-2018 |
08:19:40 |
274 |
18.06 |
XAMS |
832873 |
|
|
14-Jun-2018 |
08:18:10 |
313 |
18.095 |
XAMS |
830631 |
|
|
14-Jun-2018 |
08:17:23 |
284 |
18.105 |
XAMS |
829648 |
|
|
14-Jun-2018 |
08:16:12 |
285 |
18.125 |
XAMS |
828089 |
|
|
14-Jun-2018 |
08:14:37 |
294 |
18.125 |
XAMS |
825551 |
|
|
14-Jun-2018 |
08:12:41 |
305 |
18.145 |
XAMS |
822564 |
|
|
14-Jun-2018 |
08:11:39 |
290 |
18.145 |
XAMS |
820816 |
|
|
14-Jun-2018 |
08:11:19 |
96 |
18.13 |
XAMS |
820286 |
|
|
14-Jun-2018 |
08:10:59 |
377 |
18.125 |
XAMS |
819749 |
|
|
14-Jun-2018 |
08:08:40 |
322 |
18.12 |
XAMS |
813513 |
|
|
14-Jun-2018 |
08:08:04 |
278 |
18.1 |
XAMS |
812542 |
|
|
14-Jun-2018 |
08:05:19 |
265 |
18.12 |
XAMS |
807571 |
|
|
14-Jun-2018 |
08:04:11 |
298 |
18.105 |
XAMS |
805681 |
|
|
14-Jun-2018 |
08:03:20 |
275 |
18.1 |
XAMS |
804107 |
|
|
14-Jun-2018 |
08:01:28 |
317 |
18.095 |
XAMS |
800451 |
|
|
14-Jun-2018 |
08:00:03 |
309 |
18.09 |
XAMS |
797838 |
|
|
14-Jun-2018 |
07:58:45 |
316 |
18.08 |
XAMS |
794026 |
|
|
14-Jun-2018 |
07:57:25 |
321 |
18.11 |
XAMS |
790364 |
|
|
14-Jun-2018 |
07:56:44 |
285 |
18.13 |
XAMS |
788487 |
|
|
14-Jun-2018 |
07:55:43 |
289 |
18.15 |
XAMS |
785775 |
|
|
14-Jun-2018 |
07:53:58 |
167 |
18.18 |
XAMS |
780779 |
|
|
14-Jun-2018 |
07:53:58 |
137 |
18.18 |
XAMS |
780777 |
|
|
14-Jun-2018 |
07:52:38 |
309 |
18.18 |
XAMS |
777168 |
|
|
14-Jun-2018 |
07:51:04 |
300 |
18.155 |
XAMS |
773564 |
|
|
14-Jun-2018 |
07:49:32 |
323 |
18.14 |
XAMS |
770301 |
|
|
14-Jun-2018 |
07:48:41 |
267 |
18.15 |
XAMS |
768274 |
|
|
14-Jun-2018 |
07:47:39 |
304 |
18.195 |
XAMS |
765750 |
|
|
14-Jun-2018 |
07:46:19 |
283 |
18.19 |
XAMS |
762195 |
|
|
14-Jun-2018 |
07:46:09 |
142 |
18.19 |
XAMS |
761740 |
|
|
14-Jun-2018 |
07:46:01 |
122 |
18.19 |
XAMS |
761427 |
|
|
14-Jun-2018 |
07:43:59 |
267 |
18.195 |
XAMS |
756233 |
|
|
14-Jun-2018 |
07:42:53 |
261 |
18.17 |
XAMS |
753322 |
|
|
14-Jun-2018 |
07:41:27 |
320 |
18.165 |
XAMS |
750511 |
|
|
14-Jun-2018 |
07:41:08 |
286 |
18.165 |
XAMS |
749974 |
|
|
14-Jun-2018 |
07:39:06 |
261 |
18.135 |
XAMS |
745978 |
|
|
14-Jun-2018 |
07:37:59 |
91 |
18.13 |
XAMS |
743601 |
|
|
14-Jun-2018 |
07:37:59 |
194 |
18.13 |
XAMS |
743599 |
|
|
14-Jun-2018 |
07:36:59 |
264 |
18.15 |
XAMS |
741697 |
|
|
14-Jun-2018 |
07:35:48 |
288 |
18.19 |
XAMS |
739677 |
|
|
14-Jun-2018 |
07:34:56 |
287 |
18.2 |
XAMS |
738075 |
|
|
14-Jun-2018 |
07:33:53 |
314 |
18.205 |
XAMS |
735990 |
|
|
14-Jun-2018 |
07:33:10 |
293 |
18.21 |
XAMS |
734693 |
|
|
14-Jun-2018 |
07:31:40 |
286 |
18.22 |
XAMS |
731696 |
|
|
14-Jun-2018 |
07:30:57 |
314 |
18.215 |
XAMS |
730103 |
|
|
14-Jun-2018 |
07:29:59 |
278 |
18.235 |
XAMS |
727854 |
|
|
14-Jun-2018 |
07:28:55 |
269 |
18.22 |
XAMS |
725850 |
|
|
14-Jun-2018 |
07:28:28 |
193 |
18.22 |
XAMS |
724925 |
|
|
14-Jun-2018 |
07:28:28 |
77 |
18.22 |
XAMS |
724923 |
|
|
14-Jun-2018 |
07:27:30 |
307 |
18.21 |
XAMS |
723231 |
|
|
14-Jun-2018 |
07:26:24 |
305 |
18.205 |
XAMS |
721406 |
|
|
14-Jun-2018 |
07:25:02 |
299 |
18.195 |
XAMS |
718819 |
|
|
14-Jun-2018 |
07:24:06 |
289 |
18.22 |
XAMS |
717106 |
|
|
14-Jun-2018 |
07:23:25 |
284 |
18.26 |
XAMS |
715705 |
|
|
14-Jun-2018 |
07:22:56 |
36 |
18.265 |
XAMS |
714952 |
|
|
14-Jun-2018 |
07:22:42 |
240 |
18.265 |
XAMS |
714563 |
|
|
14-Jun-2018 |
07:22:02 |
309 |
18.26 |
XAMS |
713414 |
|
|
14-Jun-2018 |
07:21:11 |
261 |
18.225 |
XAMS |
712211 |
|
|
14-Jun-2018 |
07:20:29 |
77 |
18.225 |
XAMS |
711177 |
|
|
14-Jun-2018 |
07:20:29 |
219 |
18.225 |
XAMS |
711175 |
|
|
14-Jun-2018 |
07:19:43 |
315 |
18.21 |
XAMS |
709734 |
|
|
14-Jun-2018 |
07:18:41 |
160 |
18.22 |
XAMS |
708129 |
|
|
14-Jun-2018 |
07:18:41 |
113 |
18.22 |
XAMS |
708127 |
|
|
14-Jun-2018 |
07:17:38 |
324 |
18.21 |
XAMS |
706437 |
|
|
14-Jun-2018 |
07:17:10 |
271 |
18.185 |
XAMS |
705650 |
|
|
14-Jun-2018 |
07:16:52 |
261 |
18.19 |
XAMS |
705228 |
|
|
14-Jun-2018 |
07:16:38 |
12 |
18.185 |
XAMS |
704812 |
|
|
14-Jun-2018 |
07:15:33 |
119 |
18.185 |
XAMS |
702531 |
|
|
14-Jun-2018 |
07:15:32 |
175 |
18.185 |
XAMS |
702482 |
|
|
14-Jun-2018 |
07:14:56 |
113 |
18.18 |
XAMS |
701312 |
|
|
14-Jun-2018 |
07:14:56 |
165 |
18.18 |
XAMS |
701310 |
|
|
14-Jun-2018 |
07:14:25 |
320 |
18.195 |
XAMS |
700535 |
|
|
14-Jun-2018 |
07:13:10 |
322 |
18.22 |
XAMS |
698794 |
|
|
14-Jun-2018 |
07:12:23 |
304 |
18.22 |
XAMS |
697524 |
|
|
14-Jun-2018 |
07:11:06 |
298 |
18.255 |
XAMS |
695428 |
|
|
14-Jun-2018 |
07:10:53 |
32 |
18.255 |
XAMS |
695128 |
|
|
14-Jun-2018 |
07:10:53 |
285 |
18.255 |
XAMS |
695126 |
|
|
14-Jun-2018 |
07:09:17 |
280 |
18.24 |
XAMS |
692620 |
|
|
14-Jun-2018 |
07:08:26 |
307 |
18.22 |
XAMS |
691231 |
|
|
14-Jun-2018 |
07:08:24 |
192 |
18.225 |
XAMS |
691174 |
|
|
14-Jun-2018 |
07:08:24 |
233 |
18.225 |
XAMS |
691172 |
|
|
14-Jun-2018 |
07:05:23 |
262 |
18.235 |
XAMS |
686417 |
|
|
14-Jun-2018 |
07:04:55 |
235 |
18.24 |
XAMS |
685520 |
|
|
14-Jun-2018 |
07:04:55 |
60 |
18.24 |
XAMS |
685518 |
|
|
14-Jun-2018 |
07:03:22 |
290 |
18.33 |
XAMS |
683027 |
|
|
14-Jun-2018 |
07:02:43 |
317 |
18.35 |
XAMS |
682027 |
|
|
14-Jun-2018 |
07:02:19 |
290 |
18.36 |
XAMS |
681314 |
|
|
14-Jun-2018 |
07:02:18 |
596 |
18.365 |
XAMS |
681289 |
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
Latest directors dealings
- 16 hours ago IntegraFin Holding
- 17 hours ago Spirent Communications
- 17 hours ago CRH (CDI)
- 17 hours ago Bezant Resources
- 18 hours ago EJF Investments Ltd NPV