Transaction in Own Shares
27 January 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through J.P. Morgan Securities plc 114,500 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1407.8450 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,346,687 ordinary shares in treasury, and has 1,082,894,887 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 1,931,400 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 101,960 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €15.5680 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,927,326 ordinary shares in treasury, and has 965,053,932 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 1,722,948 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 J.P. Morgan Securities plc 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: |
J.P. Morgan Securities plc |
|
Intermediary Code: |
JPMSGB2L |
|
Timezone: |
UTC |
|
Currency: |
GBP |
Aggregated information
|
Date of purchase: |
27 January 2017 |
|
Number of ordinary shares purchased: |
114,500 |
|
Volume weighted average price paid per share (p): |
1407.8450 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
Transaction Reference Number |
|
|
27-Jan-2017 |
08:01:00 |
597 |
1400.0000 |
XLON |
84403844000000933-E0UD6JgtxK2Y20170127 |
|
|
27-Jan-2017 |
08:01:28 |
706 |
1399.0000 |
XLON |
84203842000000914-E0UD6JgtxKWv20170127 |
|
|
27-Jan-2017 |
08:02:41 |
94 |
1400.0000 |
XLON |
84403844000001167-E0UD6JgtxL8m20170127 |
|
|
27-Jan-2017 |
08:02:41 |
380 |
1400.0000 |
XLON |
84403844000001167-E0UD6JgtxL8o20170127 |
|
|
27-Jan-2017 |
08:03:00 |
489 |
1399.0000 |
XLON |
84203842000001131-E0UD6JgtxLC220170127 |
|
|
27-Jan-2017 |
08:05:43 |
569 |
1398.0000 |
XLON |
84203842000001254-E0UD6JgtxMta20170127 |
|
|
27-Jan-2017 |
08:05:43 |
569 |
1398.0000 |
XLON |
84403844000001275-E0UD6JgtxMtc20170127 |
|
|
27-Jan-2017 |
08:06:39 |
477 |
1398.0000 |
XLON |
84203842000001496-E0UD6JgtxOcF20170127 |
|
|
27-Jan-2017 |
08:12:41 |
616 |
1398.0000 |
XLON |
84203842000002418-E0UD6JgtxTur20170127 |
|
|
27-Jan-2017 |
08:15:37 |
273 |
1401.0000 |
XLON |
84403844000003093-E0UD6JgtxWS020170127 |
|
|
27-Jan-2017 |
08:16:41 |
521 |
1402.0000 |
XLON |
84203842000003145-E0UD6JgtxXTn20170127 |
|
|
27-Jan-2017 |
08:21:13 |
57 |
1401.0000 |
XLON |
84203842000003852-E0UD6JgtxbfD20170127 |
|
|
27-Jan-2017 |
08:21:13 |
523 |
1401.0000 |
XLON |
84203842000003852-E0UD6JgtxbfI20170127 |
|
|
27-Jan-2017 |
08:23:45 |
106 |
1401.0000 |
XLON |
84203842000004240-E0UD6JgtxdqP20170127 |
|
|
27-Jan-2017 |
08:23:45 |
547 |
1401.0000 |
XLON |
84203842000004240-E0UD6JgtxdqT20170127 |
|
|
27-Jan-2017 |
08:24:49 |
311 |
1400.0000 |
XLON |
84403844000003986-E0UD6Jgtxeud20170127 |
|
|
27-Jan-2017 |
08:24:49 |
262 |
1400.0000 |
XLON |
84403844000003986-E0UD6Jgtxeuk20170127 |
|
|
27-Jan-2017 |
08:24:49 |
59 |
1400.0000 |
XLON |
84403844000003986-E0UD6Jgtxeuf20170127 |
|
|
27-Jan-2017 |
08:26:22 |
521 |
1400.0000 |
XLON |
84203842000004950-E0UD6JgtxgvF20170127 |
|
|
27-Jan-2017 |
08:28:35 |
576 |
1400.0000 |
XLON |
84403844000005297-E0UD6JgtxjvJ20170127 |
|
|
27-Jan-2017 |
08:28:35 |
500 |
1400.0000 |
XLON |
84403844000005297-E0UD6JgtxjvH20170127 |
|
|
27-Jan-2017 |
08:31:09 |
475 |
1400.0000 |
XLON |
84203842000005669-E0UD6Jgtxlqe20170127 |
|
|
27-Jan-2017 |
08:32:42 |
600 |
1400.0000 |
XLON |
84203842000006073-E0UD6JgtxnBW20170127 |
|
|
27-Jan-2017 |
08:37:08 |
822 |
1401.0000 |
XLON |
84403844000006844-E0UD6JgtxqCj20170127 |
|
|
27-Jan-2017 |
08:37:08 |
580 |
1400.0000 |
XLON |
84403844000006220-E0UD6JgtxqDM20170127 |
|
|
27-Jan-2017 |
08:37:36 |
106 |
1399.0000 |
XLON |
84403844000005905-E0UD6Jgtxqhd20170127 |
|
|
27-Jan-2017 |
08:37:36 |
605 |
1399.0000 |
XLON |
84403844000005905-E0UD6Jgtxqha20170127 |
|
|
27-Jan-2017 |
08:39:38 |
494 |
1400.0000 |
XLON |
84203842000007785-E0UD6Jgtxs4h20170127 |
|
|
27-Jan-2017 |
08:40:03 |
711 |
1399.0000 |
XLON |
84403844000007011-E0UD6JgtxsOn20170127 |
|
|
27-Jan-2017 |
08:42:42 |
137 |
1400.0000 |
XLON |
84203842000008121-E0UD6JgtxuCk20170127 |
|
|
27-Jan-2017 |
08:45:46 |
474 |
1400.0000 |
XLON |
84203842000008317-E0UD6JgtxwWN20170127 |
|
|
27-Jan-2017 |
08:53:49 |
727 |
1400.0000 |
XLON |
84403844000009175-E0UD6Jgty31m20170127 |
|
|
27-Jan-2017 |
08:59:06 |
703 |
1400.0000 |
XLON |
84203842000010409-E0UD6Jgty6iw20170127 |
|
|
27-Jan-2017 |
08:59:06 |
603 |
1400.0000 |
XLON |
84203842000010372-E0UD6Jgty6iu20170127 |
|
|
27-Jan-2017 |
09:00:30 |
454 |
1402.0000 |
XLON |
84203842000010738-E0UD6Jgty7rX20170127 |
|
|
27-Jan-2017 |
09:00:30 |
210 |
1402.0000 |
XLON |
84203842000010738-E0UD6Jgty7rV20170127 |
|
|
27-Jan-2017 |
09:00:56 |
521 |
1401.0000 |
XLON |
84203842000010710-E0UD6Jgty89C20170127 |
|
|
27-Jan-2017 |
09:03:21 |
176 |
1402.0000 |
XLON |
84403844000010138-E0UD6Jgty9tQ20170127 |
|
|
27-Jan-2017 |
09:03:21 |
298 |
1402.0000 |
XLON |
84403844000010138-E0UD6Jgty9tS20170127 |
|
|
27-Jan-2017 |
09:05:10 |
521 |
1401.0000 |
XLON |
84203842000010923-E0UD6JgtyAzF20170127 |
|
|
27-Jan-2017 |
09:06:26 |
491 |
1401.0000 |
XLON |
84403844000010391-E0UD6JgtyBvN20170127 |
|
|
27-Jan-2017 |
09:06:26 |
474 |
1401.0000 |
XLON |
84403844000010356-E0UD6JgtyBvL20170127 |
|
|
27-Jan-2017 |
09:07:45 |
474 |
1401.0000 |
XLON |
84203842000011509-E0UD6JgtyCvf20170127 |
|
|
27-Jan-2017 |
09:09:34 |
474 |
1402.0000 |
XLON |
84403844000010725-E0UD6JgtyE2R20170127 |
|
|
27-Jan-2017 |
09:09:45 |
521 |
1401.0000 |
XLON |
84403844000010709-E0UD6JgtyE9J20170127 |
|
|
27-Jan-2017 |
09:11:25 |
474 |
1401.0000 |
XLON |
84203842000011966-E0UD6JgtyG0r20170127 |
|
|
27-Jan-2017 |
09:14:09 |
312 |
1402.0000 |
XLON |
84203842000012393-E0UD6JgtyI6720170127 |
|
|
27-Jan-2017 |
09:14:09 |
205 |
1402.0000 |
XLON |
84203842000012393-E0UD6JgtyI6520170127 |
|
|
27-Jan-2017 |
09:14:25 |
474 |
1402.0000 |
XLON |
84203842000012416-E0UD6JgtyIIi20170127 |
|
|
27-Jan-2017 |
09:17:42 |
417 |
1401.0000 |
XLON |
84203842000012843-E0UD6JgtyLeG20170127 |
|
|
27-Jan-2017 |
09:17:42 |
84 |
1401.0000 |
XLON |
84203842000012843-E0UD6JgtyLeI20170127 |
|
|
27-Jan-2017 |
09:20:24 |
569 |
1400.0000 |
XLON |
84203842000013065-E0UD6JgtyNpw20170127 |
|
|
27-Jan-2017 |
09:21:31 |
511 |
1401.0000 |
XLON |
84403844000012053-E0UD6JgtyP3d20170127 |
|
|
27-Jan-2017 |
09:23:49 |
89 |
1401.0000 |
XLON |
84403844000012356-E0UD6JgtyQSh20170127 |
|
|
27-Jan-2017 |
09:23:49 |
398 |
1401.0000 |
XLON |
84403844000012356-E0UD6JgtyQSj20170127 |
|
|
27-Jan-2017 |
09:28:00 |
404 |
1401.0000 |
XLON |
84203842000014143-E0UD6JgtyTfd20170127 |
|
|
27-Jan-2017 |
09:28:00 |
213 |
1401.0000 |
XLON |
84203842000014143-E0UD6JgtyTfb20170127 |
|
|
27-Jan-2017 |
09:29:35 |
474 |
1401.0000 |
XLON |
84203842000014276-E0UD6JgtyV5820170127 |
|
|
27-Jan-2017 |
09:31:17 |
475 |
1401.0000 |
XLON |
84203842000014488-E0UD6JgtyWbA20170127 |
|
|
27-Jan-2017 |
09:32:45 |
474 |
1401.0000 |
XLON |
84203842000014620-E0UD6JgtyXCc20170127 |
|
|
27-Jan-2017 |
09:34:52 |
474 |
1404.0000 |
XLON |
84403844000013362-E0UD6JgtyYz520170127 |
|
|
27-Jan-2017 |
09:42:07 |
505 |
1406.0000 |
XLON |
84203842000015688-E0UD6JgtydG620170127 |
|
|
27-Jan-2017 |
09:43:49 |
521 |
1406.0000 |
XLON |
84403844000014127-E0UD6JgtyeZE20170127 |
|
|
27-Jan-2017 |
09:53:29 |
336 |
1408.0000 |
XLON |
84203842000017387-E0UD6JgtyksA20170127 |
|
|
27-Jan-2017 |
09:53:29 |
139 |
1408.0000 |
XLON |
84203842000017387-E0UD6JgtyksC20170127 |
|
|
27-Jan-2017 |
09:56:15 |
888 |
1406.0000 |
XLON |
84203842000017706-E0UD6Jgtyn2J20170127 |
|
|
27-Jan-2017 |
09:58:18 |
600 |
1406.0000 |
XLON |
84403844000015681-E0UD6JgtyoDC20170127 |
|
|
27-Jan-2017 |
09:58:18 |
500 |
1406.0000 |
XLON |
84403844000015681-E0UD6JgtyoDA20170127 |
|
|
27-Jan-2017 |
09:59:32 |
739 |
1407.0000 |
XLON |
84403844000015817-E0UD6Jgtyow320170127 |
|
|
27-Jan-2017 |
10:00:17 |
678 |
1406.0000 |
XLON |
84403844000015794-E0UD6JgtypaP20170127 |
|
|
27-Jan-2017 |
10:02:01 |
464 |
1407.0000 |
XLON |
84403844000016115-E0UD6JgtyqvQ20170127 |
|
|
27-Jan-2017 |
10:03:10 |
504 |
1407.0000 |
XLON |
84403844000016240-E0UD6JgtyrTu20170127 |
|
|
27-Jan-2017 |
10:04:25 |
300 |
1407.0000 |
XLON |
84203842000018869-E0UD6Jgtys0o20170127 |
|
|
27-Jan-2017 |
10:04:25 |
179 |
1407.0000 |
XLON |
84203842000018869-E0UD6Jgtys0q20170127 |
|
|
27-Jan-2017 |
10:06:07 |
295 |
1407.0000 |
XLON |
84203842000019143-E0UD6Jgtyssw20170127 |
|
|
27-Jan-2017 |
10:06:07 |
213 |
1407.0000 |
XLON |
84203842000019143-E0UD6Jgtyssu20170127 |
|
|
27-Jan-2017 |
10:13:43 |
252 |
1407.0000 |
XLON |
84403844000017692-E0UD6Jgtyx8Y20170127 |
|
|
27-Jan-2017 |
10:13:43 |
250 |
1407.0000 |
XLON |
84403844000017692-E0UD6Jgtyx8W20170127 |
|
|
27-Jan-2017 |
10:23:11 |
568 |
1409.0000 |
XLON |
84403844000018666-E0UD6Jgtz2Hk20170127 |
|
|
27-Jan-2017 |
10:25:40 |
711 |
1408.0000 |
XLON |
84203842000021094-E0UD6Jgtz3iX20170127 |
|
|
27-Jan-2017 |
10:27:20 |
522 |
1408.0000 |
XLON |
84403844000019121-E0UD6Jgtz4eZ20170127 |
|
|
27-Jan-2017 |
10:33:36 |
345 |
1408.0000 |
XLON |
84203842000022029-E0UD6Jgtz8U020170127 |
|
|
27-Jan-2017 |
10:33:36 |
807 |
1408.0000 |
XLON |
84203842000022029-E0UD6Jgtz8U220170127 |
|
|
27-Jan-2017 |
10:34:22 |
226 |
1408.0000 |
XLON |
84203842000022136-E0UD6Jgtz8zZ20170127 |
|
|
27-Jan-2017 |
10:34:22 |
35 |
1408.0000 |
XLON |
84203842000022136-E0UD6Jgtz8zX20170127 |
|
|
27-Jan-2017 |
10:34:22 |
113 |
1408.0000 |
XLON |
84203842000022136-E0UD6Jgtz8zT20170127 |
|
|
27-Jan-2017 |
10:34:22 |
100 |
1408.0000 |
XLON |
84203842000022136-E0UD6Jgtz8zV20170127 |
|
|
27-Jan-2017 |
10:38:09 |
162 |
1408.0000 |
XLON |
84403844000020088-E0UD6JgtzB9y20170127 |
|
|
27-Jan-2017 |
10:38:09 |
411 |
1408.0000 |
XLON |
84403844000020088-E0UD6JgtzB9o20170127 |
|
|
27-Jan-2017 |
10:38:09 |
91 |
1408.0000 |
XLON |
84403844000020088-E0UD6JgtzBA220170127 |
|
|
27-Jan-2017 |
10:39:22 |
269 |
1408.0000 |
XLON |
84403844000020225-E0UD6JgtzCNi20170127 |
|
|
27-Jan-2017 |
10:39:22 |
300 |
1408.0000 |
XLON |
84403844000020225-E0UD6JgtzCNg20170127 |
|
|
27-Jan-2017 |
10:46:44 |
49 |
1409.0000 |
XLON |
84203842000023273-E0UD6JgtzGqI20170127 |
|
|
27-Jan-2017 |
10:46:44 |
472 |
1409.0000 |
XLON |
84203842000023273-E0UD6JgtzGqK20170127 |
|
|
27-Jan-2017 |
10:48:33 |
569 |
1408.0000 |
XLON |
84203842000022902-E0UD6JgtzHz620170127 |
|
|
27-Jan-2017 |
10:51:54 |
399 |
1408.0000 |
XLON |
84203842000023807-E0UD6JgtzJiG20170127 |
|
|
27-Jan-2017 |
10:51:54 |
155 |
1408.0000 |
XLON |
84203842000023807-E0UD6JgtzJiI20170127 |
|
|
27-Jan-2017 |
10:52:42 |
505 |
1408.0000 |
XLON |
84403844000021474-E0UD6JgtzJvt20170127 |
|
|
27-Jan-2017 |
10:52:42 |
95 |
1408.0000 |
XLON |
84403844000021474-E0UD6JgtzJvr20170127 |
|
|
27-Jan-2017 |
10:54:48 |
522 |
1408.0000 |
XLON |
84403844000021618-E0UD6JgtzKpG20170127 |
|
|
27-Jan-2017 |
10:58:45 |
300 |
1409.0000 |
XLON |
84403844000022057-E0UD6JgtzNB520170127 |
|
|
27-Jan-2017 |
10:58:45 |
48 |
1409.0000 |
XLON |
84403844000022057-E0UD6JgtzNB320170127 |
|
|
27-Jan-2017 |
10:58:45 |
126 |
1409.0000 |
XLON |
84403844000022057-E0UD6JgtzNB720170127 |
|
|
27-Jan-2017 |
10:59:22 |
50 |
1409.0000 |
XLON |
84403844000022121-E0UD6JgtzNWP20170127 |
|
|
27-Jan-2017 |
10:59:22 |
300 |
1409.0000 |
XLON |
84403844000022121-E0UD6JgtzNWN20170127 |
|
|
27-Jan-2017 |
10:59:22 |
124 |
1409.0000 |
XLON |
84403844000022121-E0UD6JgtzNWL20170127 |
|
|
27-Jan-2017 |
11:01:02 |
616 |
1409.0000 |
XLON |
84203842000024622-E0UD6JgtzOob20170127 |
|
|
27-Jan-2017 |
11:04:00 |
474 |
1409.0000 |
XLON |
84403844000022496-E0UD6JgtzR4P20170127 |
|
|
27-Jan-2017 |
11:05:21 |
382 |
1409.0000 |
XLON |
84203842000025018-E0UD6JgtzRp520170127 |
|
|
27-Jan-2017 |
11:05:21 |
31 |
1409.0000 |
XLON |
84203842000025018-E0UD6JgtzRp320170127 |
|
|
27-Jan-2017 |
11:06:02 |
102 |
1409.0000 |
XLON |
84203842000025096-E0UD6JgtzSM720170127 |
|
|
27-Jan-2017 |
11:06:02 |
212 |
1409.0000 |
XLON |
84203842000025096-E0UD6JgtzSM520170127 |
|
|
27-Jan-2017 |
11:06:02 |
208 |
1409.0000 |
XLON |
84203842000025096-E0UD6JgtzSM320170127 |
|
|
27-Jan-2017 |
11:14:22 |
339 |
1409.0000 |
XLON |
84203842000026056-E0UD6JgtzWjd20170127 |
|
|
27-Jan-2017 |
11:14:22 |
189 |
1409.0000 |
XLON |
84203842000026056-E0UD6JgtzWjZ20170127 |
|
|
27-Jan-2017 |
11:14:22 |
136 |
1409.0000 |
XLON |
84203842000026056-E0UD6JgtzWjb20170127 |
|
|
27-Jan-2017 |
11:22:45 |
474 |
1408.0000 |
XLON |
84203842000026761-E0UD6JgtzbRU20170127 |
|
|
27-Jan-2017 |
11:27:21 |
13 |
1408.0000 |
XLON |
84203842000027124-E0UD6Jgtzdd620170127 |
|
|
27-Jan-2017 |
11:27:21 |
799 |
1408.0000 |
XLON |
84203842000027124-E0UD6JgtzddA20170127 |
|
|
27-Jan-2017 |
11:27:21 |
300 |
1408.0000 |
XLON |
84203842000027124-E0UD6Jgtzdd820170127 |
|
|
27-Jan-2017 |
11:28:32 |
569 |
1408.0000 |
XLON |
84403844000024788-E0UD6Jgtze2020170127 |
|
|
27-Jan-2017 |
11:30:24 |
225 |
1409.0000 |
XLON |
84203842000027429-E0UD6JgtzewQ20170127 |
|
|
27-Jan-2017 |
11:30:24 |
250 |
1409.0000 |
XLON |
84203842000027429-E0UD6JgtzewO20170127 |
|
|
27-Jan-2017 |
11:31:02 |
616 |
1409.0000 |
XLON |
84403844000025044-E0UD6JgtzfER20170127 |
|
|
27-Jan-2017 |
11:32:42 |
194 |
1409.0000 |
XLON |
84203842000027646-E0UD6JgtzfsE20170127 |
|
|
27-Jan-2017 |
11:32:42 |
67 |
1409.0000 |
XLON |
84203842000027646-E0UD6JgtzfsC20170127 |
|
|
27-Jan-2017 |
11:32:42 |
242 |
1409.0000 |
XLON |
84203842000027646-E0UD6JgtzfsG20170127 |
|
|
27-Jan-2017 |
11:36:31 |
491 |
1408.0000 |
XLON |
84403844000025400-E0UD6JgtzhvC20170127 |
|
|
27-Jan-2017 |
11:37:42 |
213 |
1409.0000 |
XLON |
84203842000028344-E0UD6JgtziRt20170127 |
|
|
27-Jan-2017 |
11:37:42 |
262 |
1409.0000 |
XLON |
84203842000028344-E0UD6JgtziRr20170127 |
|
|
27-Jan-2017 |
11:44:08 |
504 |
1408.0000 |
XLON |
84203842000028505-E0UD6JgtzlxB20170127 |
|
|
27-Jan-2017 |
11:47:42 |
502 |
1409.0000 |
XLON |
84403844000027525-E0UD6JgtzoIo20170127 |
|
|
27-Jan-2017 |
11:49:22 |
78 |
1409.0000 |
XLON |
84403844000027693-E0UD6Jgtzoue20170127 |
|
|
27-Jan-2017 |
11:49:22 |
213 |
1409.0000 |
XLON |
84403844000027693-E0UD6Jgtzoug20170127 |
|
|
27-Jan-2017 |
11:51:05 |
461 |
1410.0000 |
XLON |
84403844000027836-E0UD6Jgtzprx20170127 |
|
|
27-Jan-2017 |
11:51:05 |
13 |
1410.0000 |
XLON |
84403844000027836-E0UD6Jgtzprv20170127 |
|
|
27-Jan-2017 |
11:52:51 |
521 |
1409.0000 |
XLON |
84203842000030623-E0UD6JgtzqcZ20170127 |
|
|
27-Jan-2017 |
11:57:20 |
143 |
1409.0000 |
XLON |
84203842000031102-E0UD6JgtzsBk20170127 |
|
|
27-Jan-2017 |
11:57:42 |
121 |
1409.0000 |
XLON |
84403844000028539-E0UD6JgtzsPJ20170127 |
|
|
27-Jan-2017 |
11:57:42 |
353 |
1409.0000 |
XLON |
84403844000028539-E0UD6JgtzsPS20170127 |
|
|
27-Jan-2017 |
11:59:23 |
121 |
1409.0000 |
XLON |
84203842000031313-E0UD6JgtztD420170127 |
|
|
27-Jan-2017 |
11:59:23 |
300 |
1409.0000 |
XLON |
84203842000031313-E0UD6JgtztD220170127 |
|
|
27-Jan-2017 |
11:59:23 |
120 |
1409.0000 |
XLON |
84203842000031313-E0UD6JgtztD020170127 |
|
|
27-Jan-2017 |
12:03:29 |
12 |
1409.0000 |
XLON |
84403844000029707-E0UD6Jgtzw7A20170127 |
|
|
27-Jan-2017 |
12:03:29 |
152 |
1409.0000 |
XLON |
84403844000029707-E0UD6Jgtzw7C20170127 |
|
|
27-Jan-2017 |
12:05:59 |
616 |
1408.0000 |
XLON |
84203842000032154-E0UD6JgtzxYU20170127 |
|
|
27-Jan-2017 |
12:09:08 |
474 |
1409.0000 |
XLON |
84403844000030314-E0UD6Jgtzz3620170127 |
|
|
27-Jan-2017 |
12:09:39 |
474 |
1409.0000 |
XLON |
84403844000030612-E0UD6JgtzzGu20170127 |
|
|
27-Jan-2017 |
12:11:23 |
475 |
1409.0000 |
XLON |
84203842000033373-E0UD6Jgtzzx020170127 |
|
|
27-Jan-2017 |
12:19:11 |
475 |
1409.0000 |
XLON |
84403844000031677-E0UD6Jgu03NZ20170127 |
|
|
27-Jan-2017 |
12:19:23 |
200 |
1409.0000 |
XLON |
84203842000034275-E0UD6Jgu03SI20170127 |
|
|
27-Jan-2017 |
12:21:13 |
474 |
1410.0000 |
XLON |
84203842000034466-E0UD6Jgu04OS20170127 |
|
|
27-Jan-2017 |
12:22:43 |
616 |
1410.0000 |
XLON |
84203842000034649-E0UD6Jgu05Ft20170127 |
|
|
27-Jan-2017 |
12:37:53 |
250 |
1410.0000 |
XLON |
84403844000033696-E0UD6Jgu0ClI20170127 |
|
|
27-Jan-2017 |
12:37:53 |
406 |
1410.0000 |
XLON |
84403844000033696-E0UD6Jgu0ClK20170127 |
|
|
27-Jan-2017 |
12:39:24 |
362 |
1410.0000 |
XLON |
84403844000033845-E0UD6Jgu0DUz20170127 |
|
|
27-Jan-2017 |
12:39:24 |
113 |
1410.0000 |
XLON |
84403844000033845-E0UD6Jgu0DUx20170127 |
|
|
27-Jan-2017 |
12:41:03 |
487 |
1410.0000 |
XLON |
84203842000036645-E0UD6Jgu0DtL20170127 |
|
|
27-Jan-2017 |
12:41:03 |
177 |
1410.0000 |
XLON |
84203842000036645-E0UD6Jgu0DtJ20170127 |
|
|
27-Jan-2017 |
12:42:45 |
84 |
1410.0000 |
XLON |
84403844000034303-E0UD6Jgu0ERn20170127 |
|
|
27-Jan-2017 |
12:42:45 |
219 |
1410.0000 |
XLON |
84403844000034303-E0UD6Jgu0ERj20170127 |
|
|
27-Jan-2017 |
12:42:45 |
213 |
1410.0000 |
XLON |
84403844000034303-E0UD6Jgu0ERl20170127 |
|
|
27-Jan-2017 |
12:45:48 |
569 |
1409.0000 |
XLON |
84203842000037025-E0UD6Jgu0FfW20170127 |
|
|
27-Jan-2017 |
12:46:11 |
521 |
1409.0000 |
XLON |
84403844000034549-E0UD6Jgu0FsC20170127 |
|
|
27-Jan-2017 |
12:47:53 |
474 |
1410.0000 |
XLON |
84203842000037299-E0UD6Jgu0GWZ20170127 |
|
|
27-Jan-2017 |
12:53:30 |
474 |
1409.0000 |
XLON |
84403844000034840-E0UD6Jgu0JWc20170127 |
|
|
27-Jan-2017 |
12:57:37 |
143 |
1410.0000 |
XLON |
84203842000038924-E0UD6Jgu0MGN20170127 |
|
|
27-Jan-2017 |
12:57:37 |
332 |
1410.0000 |
XLON |
84203842000038924-E0UD6Jgu0MGF20170127 |
|
|
27-Jan-2017 |
12:57:44 |
569 |
1410.0000 |
XLON |
84203842000038931-E0UD6Jgu0MKC20170127 |
|
|
27-Jan-2017 |
12:59:25 |
500 |
1410.0000 |
XLON |
84403844000036469-E0UD6Jgu0N8N20170127 |
|
|
27-Jan-2017 |
13:11:28 |
62 |
1409.0000 |
XLON |
84203842000040380-E0UD6Jgu0SnI20170127 |
|
|
27-Jan-2017 |
13:11:28 |
412 |
1409.0000 |
XLON |
84203842000040380-E0UD6Jgu0SnD20170127 |
|
|
27-Jan-2017 |
13:13:26 |
435 |
1409.0000 |
XLON |
84403844000038401-E0UD6Jgu0UJR20170127 |
|
|
27-Jan-2017 |
13:14:38 |
372 |
1409.0000 |
XLON |
84203842000041321-E0UD6Jgu0UuN20170127 |
|
|
27-Jan-2017 |
13:20:11 |
474 |
1409.0000 |
XLON |
84403844000038931-E0UD6Jgu0XUf20170127 |
|
|
27-Jan-2017 |
13:20:11 |
597 |
1409.0000 |
XLON |
84203842000041525-E0UD6Jgu0XUb20170127 |
|
|
27-Jan-2017 |
13:21:16 |
111 |
1410.0000 |
XLON |
84203842000042138-E0UD6Jgu0Y3v20170127 |
|
|
27-Jan-2017 |
13:21:16 |
242 |
1410.0000 |
XLON |
84203842000042138-E0UD6Jgu0Y4120170127 |
|
|
27-Jan-2017 |
13:21:16 |
133 |
1410.0000 |
XLON |
84203842000042138-E0UD6Jgu0Y3x20170127 |
|
|
27-Jan-2017 |
13:21:16 |
130 |
1410.0000 |
XLON |
84203842000042138-E0UD6Jgu0Y3z20170127 |
|
|
27-Jan-2017 |
13:22:45 |
125 |
1410.0000 |
XLON |
84203842000042281-E0UD6Jgu0Yit20170127 |
|
|
27-Jan-2017 |
13:29:48 |
569 |
1409.0000 |
XLON |
84203842000042503-E0UD6Jgu0cw520170127 |
|
|
27-Jan-2017 |
13:35:54 |
262 |
1409.0000 |
XLON |
84203842000043785-E0UD6Jgu0ixy20170127 |
|
|
27-Jan-2017 |
13:35:54 |
307 |
1409.0000 |
XLON |
84203842000043785-E0UD6Jgu0ixv20170127 |
|
|
27-Jan-2017 |
13:35:54 |
475 |
1409.0000 |
XLON |
84203842000043384-E0UD6Jgu0iwk20170127 |
|
|
27-Jan-2017 |
13:36:05 |
300 |
1409.0000 |
XLON |
84203842000043915-E0UD6Jgu0j9M20170127 |
|
|
27-Jan-2017 |
13:36:05 |
250 |
1409.0000 |
XLON |
84203842000043915-E0UD6Jgu0j9O20170127 |
|
|
27-Jan-2017 |
13:36:05 |
161 |
1409.0000 |
XLON |
84203842000043915-E0UD6Jgu0j9Q20170127 |
|
|
27-Jan-2017 |
13:40:06 |
522 |
1410.0000 |
XLON |
84403844000041757-E0UD6Jgu0lXC20170127 |
|
|
27-Jan-2017 |
13:41:05 |
511 |
1410.0000 |
XLON |
84203842000044563-E0UD6Jgu0m4C20170127 |
|
|
27-Jan-2017 |
13:41:05 |
130 |
1410.0000 |
XLON |
84203842000044563-E0UD6Jgu0m4A20170127 |
|
|
27-Jan-2017 |
13:46:49 |
405 |
1409.0000 |
XLON |
84403844000042050-E0UD6Jgu0pKC20170127 |
|
|
27-Jan-2017 |
13:52:41 |
624 |
1410.0000 |
XLON |
84403844000042835-E0UD6Jgu0svK20170127 |
|
|
27-Jan-2017 |
13:52:45 |
113 |
1410.0000 |
XLON |
84403844000043098-E0UD6Jgu0sy520170127 |
|
|
27-Jan-2017 |
13:52:45 |
220 |
1410.0000 |
XLON |
84403844000043098-E0UD6Jgu0sy920170127 |
|
|
27-Jan-2017 |
13:52:45 |
268 |
1410.0000 |
XLON |
84403844000043098-E0UD6Jgu0sy720170127 |
|
|
27-Jan-2017 |
13:54:58 |
475 |
1410.0000 |
XLON |
84403844000043357-E0UD6Jgu0uFy20170127 |
|
|
27-Jan-2017 |
13:56:40 |
174 |
1408.0000 |
XLON |
84203842000046253-E0UD6Jgu0vZr20170127 |
|
|
27-Jan-2017 |
13:56:40 |
347 |
1408.0000 |
XLON |
84203842000046253-E0UD6Jgu0vZg20170127 |
|
|
27-Jan-2017 |
14:00:13 |
521 |
1409.0000 |
XLON |
84403844000043974-E0UD6Jgu0y0M20170127 |
|
|
27-Jan-2017 |
14:01:07 |
168 |
1410.0000 |
XLON |
84403844000044098-E0UD6Jgu0zKR20170127 |
|
|
27-Jan-2017 |
14:02:48 |
522 |
1410.0000 |
XLON |
84203842000047027-E0UD6Jgu10O520170127 |
|
|
27-Jan-2017 |
14:04:25 |
474 |
1410.0000 |
XLON |
84203842000047182-E0UD6Jgu11QU20170127 |
|
|
27-Jan-2017 |
14:06:19 |
475 |
1410.0000 |
XLON |
84203842000047499-E0UD6Jgu137H20170127 |
|
|
27-Jan-2017 |
14:07:45 |
474 |
1410.0000 |
XLON |
84203842000047865-E0UD6Jgu14Mu20170127 |
|
|
27-Jan-2017 |
14:12:36 |
474 |
1409.0000 |
XLON |
84403844000045583-E0UD6Jgu18Pn20170127 |
|
|
27-Jan-2017 |
14:12:48 |
48 |
1409.0000 |
XLON |
84403844000046012-E0UD6Jgu18ZN20170127 |
|
|
27-Jan-2017 |
14:12:52 |
511 |
1409.0000 |
XLON |
84403844000046023-E0UD6Jgu18bW20170127 |
|
|
27-Jan-2017 |
14:16:12 |
475 |
1409.0000 |
XLON |
84403844000046471-E0UD6Jgu1B5220170127 |
|
|
27-Jan-2017 |
14:22:32 |
2 |
1410.0000 |
XLON |
84203842000050294-E0UD6Jgu1FTG20170127 |
|
|
27-Jan-2017 |
14:22:32 |
567 |
1410.0000 |
XLON |
84203842000050294-E0UD6Jgu1FTE20170127 |
|
|
27-Jan-2017 |
14:24:35 |
168 |
1410.0000 |
XLON |
84403844000047839-E0UD6Jgu1Gj720170127 |
|
|
27-Jan-2017 |
14:24:35 |
306 |
1410.0000 |
XLON |
84403844000047839-E0UD6Jgu1Gj520170127 |
|
|
27-Jan-2017 |
14:26:06 |
347 |
1410.0000 |
XLON |
84203842000050858-E0UD6Jgu1Hkc20170127 |
|
|
27-Jan-2017 |
14:26:06 |
142 |
1410.0000 |
XLON |
84203842000050858-E0UD6Jgu1Hka20170127 |
|
|
27-Jan-2017 |
14:28:13 |
272 |
1411.0000 |
XLON |
84203842000051136-E0UD6Jgu1Itd20170127 |
|
|
27-Jan-2017 |
14:28:13 |
250 |
1411.0000 |
XLON |
84203842000051136-E0UD6Jgu1Itb20170127 |
|
|
27-Jan-2017 |
14:29:55 |
475 |
1411.0000 |
XLON |
84203842000051295-E0UD6Jgu1K3120170127 |
|
|
27-Jan-2017 |
14:31:06 |
113 |
1411.0000 |
XLON |
84403844000048844-E0UD6Jgu1Lo020170127 |
|
|
27-Jan-2017 |
14:31:06 |
196 |
1411.0000 |
XLON |
84403844000048844-E0UD6Jgu1Lo220170127 |
|
|
27-Jan-2017 |
14:31:06 |
307 |
1411.0000 |
XLON |
84403844000048844-E0UD6Jgu1Lo420170127 |
|
|
27-Jan-2017 |
14:32:47 |
650 |
1411.0000 |
XLON |
84203842000051930-E0UD6Jgu1OBN20170127 |
|
|
27-Jan-2017 |
14:34:39 |
269 |
1411.0000 |
XLON |
84203842000052330-E0UD6Jgu1QrD20170127 |
|
|
27-Jan-2017 |
14:34:39 |
257 |
1411.0000 |
XLON |
84203842000052330-E0UD6Jgu1QrB20170127 |
|
|
27-Jan-2017 |
14:34:45 |
592 |
1410.0000 |
XLON |
84203842000051955-E0UD6Jgu1R7320170127 |
|
|
27-Jan-2017 |
14:38:19 |
483 |
1410.0000 |
XLON |
84203842000052728-E0UD6Jgu1UhC20170127 |
|
|
27-Jan-2017 |
14:39:19 |
512 |
1409.0000 |
XLON |
84403844000050177-E0UD6Jgu1Vxo20170127 |
|
|
27-Jan-2017 |
14:39:27 |
496 |
1410.0000 |
XLON |
84203842000053170-E0UD6Jgu1WBG20170127 |
|
|
27-Jan-2017 |
14:41:07 |
8 |
1410.0000 |
XLON |
84203842000053372-E0UD6Jgu1XXB20170127 |
|
|
27-Jan-2017 |
14:41:07 |
500 |
1410.0000 |
XLON |
84203842000053372-E0UD6Jgu1XX920170127 |
|
|
27-Jan-2017 |
14:42:47 |
474 |
1410.0000 |
XLON |
84403844000050821-E0UD6Jgu1ZLV20170127 |
|
|
27-Jan-2017 |
14:47:38 |
504 |
1410.0000 |
XLON |
84403844000051623-E0UD6Jgu1e6k20170127 |
|
|
27-Jan-2017 |
14:47:47 |
612 |
1410.0000 |
XLON |
84203842000054408-E0UD6Jgu1eFi20170127 |
|
|
27-Jan-2017 |
14:47:47 |
4 |
1410.0000 |
XLON |
84203842000054408-E0UD6Jgu1eFk20170127 |
|
|
27-Jan-2017 |
14:51:24 |
486 |
1409.0000 |
XLON |
84203842000054573-E0UD6Jgu1gyb20170127 |
|
|
27-Jan-2017 |
14:52:47 |
549 |
1410.0000 |
XLON |
84403844000052298-E0UD6Jgu1i5i20170127 |
|
|
27-Jan-2017 |
14:54:36 |
521 |
1412.0000 |
XLON |
84203842000055354-E0UD6Jgu1jlv20170127 |
|
|
27-Jan-2017 |
14:57:45 |
213 |
1412.0000 |
XLON |
84403844000052904-E0UD6Jgu1miZ20170127 |
|
|
27-Jan-2017 |
14:57:45 |
268 |
1412.0000 |
XLON |
84403844000052904-E0UD6Jgu1miX20170127 |
|
|
27-Jan-2017 |
14:57:47 |
484 |
1412.0000 |
XLON |
84203842000055676-E0UD6Jgu1mjj20170127 |
|
|
27-Jan-2017 |
14:59:36 |
75 |
1412.0000 |
XLON |
84203842000055905-E0UD6Jgu1oby20170127 |
|
|
27-Jan-2017 |
14:59:36 |
636 |
1412.0000 |
XLON |
84203842000055905-E0UD6Jgu1obw20170127 |
|
|
27-Jan-2017 |
15:01:07 |
212 |
1412.0000 |
XLON |
84403844000053445-E0UD6Jgu1qVf20170127 |
|
|
27-Jan-2017 |
15:01:07 |
212 |
1412.0000 |
XLON |
84403844000053445-E0UD6Jgu1qVh20170127 |
|
|
27-Jan-2017 |
15:01:07 |
203 |
1412.0000 |
XLON |
84403844000053445-E0UD6Jgu1qVj20170127 |
|
|
27-Jan-2017 |
15:01:07 |
84 |
1412.0000 |
XLON |
84403844000053445-E0UD6Jgu1qVl20170127 |
|
|
27-Jan-2017 |
15:04:52 |
196 |
1412.0000 |
XLON |
84203842000056728-E0UD6Jgu1tfU20170127 |
|
|
27-Jan-2017 |
15:04:52 |
278 |
1412.0000 |
XLON |
84203842000056728-E0UD6Jgu1tfS20170127 |
|
|
27-Jan-2017 |
15:05:45 |
525 |
1411.0000 |
XLON |
84403844000054088-E0UD6Jgu1uLA20170127 |
|
|
27-Jan-2017 |
15:06:21 |
194 |
1411.0000 |
XLON |
84403844000054400-E0UD6Jgu1utw20170127 |
|
|
27-Jan-2017 |
15:11:36 |
144 |
1412.0000 |
XLON |
84203842000057729-E0UD6Jgu1yiY20170127 |
|
|
27-Jan-2017 |
15:11:36 |
113 |
1412.0000 |
XLON |
84203842000057729-E0UD6Jgu1yia20170127 |
|
|
27-Jan-2017 |
15:11:36 |
25 |
1412.0000 |
XLON |
84203842000057729-E0UD6Jgu1yic20170127 |
|
|
27-Jan-2017 |
15:13:14 |
361 |
1412.0000 |
XLON |
84203842000057949-E0UD6Jgu1zxA20170127 |
|
|
27-Jan-2017 |
15:13:14 |
256 |
1412.0000 |
XLON |
84203842000057949-E0UD6Jgu1zxC20170127 |
|
|
27-Jan-2017 |
15:14:37 |
474 |
1413.0000 |
XLON |
84203842000058573-E0UD6Jgu213l20170127 |
|
|
27-Jan-2017 |
15:16:19 |
309 |
1414.0000 |
XLON |
84203842000058862-E0UD6Jgu22Fv20170127 |
|
|
27-Jan-2017 |
15:16:19 |
169 |
1414.0000 |
XLON |
84203842000058862-E0UD6Jgu22Fx20170127 |
|
|
27-Jan-2017 |
15:18:50 |
474 |
1413.0000 |
XLON |
84403844000056599-E0UD6Jgu248g20170127 |
|
|
27-Jan-2017 |
15:24:25 |
62 |
1414.0000 |
XLON |
84403844000057323-E0UD6Jgu27te20170127 |
|
|
27-Jan-2017 |
15:24:25 |
83 |
1414.0000 |
XLON |
84403844000057323-E0UD6Jgu27ti20170127 |
|
|
27-Jan-2017 |
15:24:25 |
410 |
1414.0000 |
XLON |
84403844000057323-E0UD6Jgu27tg20170127 |
|
|
27-Jan-2017 |
15:24:29 |
376 |
1414.0000 |
XLON |
84203842000060011-E0UD6Jgu27wG20170127 |
|
|
27-Jan-2017 |
15:24:29 |
21 |
1414.0000 |
XLON |
84203842000060011-E0UD6Jgu27wE20170127 |
|
|
27-Jan-2017 |
15:24:29 |
124 |
1414.0000 |
XLON |
84203842000060011-E0UD6Jgu27wI20170127 |
|
|
27-Jan-2017 |
15:25:07 |
651 |
1413.0000 |
XLON |
84203842000059550-E0UD6Jgu28Xa20170127 |
|
|
27-Jan-2017 |
15:26:12 |
113 |
1413.0000 |
XLON |
84203842000060300-E0UD6Jgu29Nk20170127 |
|
|
27-Jan-2017 |
15:26:12 |
409 |
1413.0000 |
XLON |
84203842000060300-E0UD6Jgu29Nm20170127 |
|
|
27-Jan-2017 |
15:27:49 |
529 |
1413.0000 |
XLON |
84403844000057872-E0UD6Jgu2AYn20170127 |
|
|
27-Jan-2017 |
15:27:49 |
87 |
1413.0000 |
XLON |
84403844000057872-E0UD6Jgu2AYp20170127 |
|
|
27-Jan-2017 |
15:29:30 |
616 |
1413.0000 |
XLON |
84403844000058084-E0UD6Jgu2Btv20170127 |
|
|
27-Jan-2017 |
15:31:35 |
209 |
1413.0000 |
XLON |
84403844000058328-E0UD6Jgu2DVp20170127 |
|
|
27-Jan-2017 |
15:33:06 |
569 |
1413.0000 |
XLON |
84203842000061187-E0UD6Jgu2ERW20170127 |
|
|
27-Jan-2017 |
15:34:32 |
371 |
1413.0000 |
XLON |
84203842000061403-E0UD6Jgu2Fb220170127 |
|
|
27-Jan-2017 |
15:34:32 |
151 |
1413.0000 |
XLON |
84203842000061403-E0UD6Jgu2Fb420170127 |
|
|
27-Jan-2017 |
15:36:32 |
641 |
1413.0000 |
XLON |
84403844000058950-E0UD6Jgu2H5s20170127 |
|
|
27-Jan-2017 |
15:37:46 |
521 |
1412.0000 |
XLON |
84203842000061393-E0UD6Jgu2I1s20170127 |
|
|
27-Jan-2017 |
15:39:17 |
521 |
1413.0000 |
XLON |
84403844000059379-E0UD6Jgu2J0s20170127 |
|
|
27-Jan-2017 |
15:39:29 |
400 |
1413.0000 |
XLON |
84403844000059403-E0UD6Jgu2JBR20170127 |
|
|
27-Jan-2017 |
15:39:29 |
169 |
1413.0000 |
XLON |
84403844000059403-E0UD6Jgu2JBT20170127 |
|
|
27-Jan-2017 |
15:41:42 |
500 |
1413.0000 |
XLON |
84203842000062388-E0UD6Jgu2KXD20170127 |
|
|
27-Jan-2017 |
15:41:42 |
22 |
1413.0000 |
XLON |
84203842000062388-E0UD6Jgu2KXF20170127 |
|
|
27-Jan-2017 |
15:44:01 |
388 |
1413.0000 |
XLON |
84403844000060021-E0UD6Jgu2MAI20170127 |
|
|
27-Jan-2017 |
15:44:01 |
113 |
1413.0000 |
XLON |
84403844000060021-E0UD6Jgu2MAG20170127 |
|
|
27-Jan-2017 |
15:51:28 |
835 |
1413.0000 |
XLON |
84403844000060835-E0UD6Jgu2RUf20170127 |
|
|
27-Jan-2017 |
15:51:28 |
2 |
1413.0000 |
XLON |
84403844000060835-E0UD6Jgu2RUh20170127 |
|
|
27-Jan-2017 |
15:52:49 |
400 |
1414.0000 |
XLON |
84203842000063781-E0UD6Jgu2ScG20170127 |
|
|
27-Jan-2017 |
15:52:49 |
75 |
1414.0000 |
XLON |
84203842000063781-E0UD6Jgu2ScI20170127 |
|
|
27-Jan-2017 |
15:54:29 |
92 |
1413.0000 |
XLON |
84403844000061233-E0UD6Jgu2TKv20170127 |
|
|
27-Jan-2017 |
15:54:29 |
400 |
1413.0000 |
XLON |
84403844000061233-E0UD6Jgu2TKt20170127 |
|
|
27-Jan-2017 |
15:54:29 |
124 |
1413.0000 |
XLON |
84403844000061233-E0UD6Jgu2TKr20170127 |
|
|
27-Jan-2017 |
15:56:26 |
500 |
1413.0000 |
XLON |
84203842000064223-E0UD6Jgu2UYQ20170127 |
|
|
27-Jan-2017 |
15:57:49 |
521 |
1414.0000 |
XLON |
84403844000061619-E0UD6Jgu2Vq720170127 |
|
|
27-Jan-2017 |
15:59:47 |
424 |
1414.0000 |
XLON |
84203842000064627-E0UD6Jgu2XKQ20170127 |
|
|
27-Jan-2017 |
15:59:47 |
288 |
1414.0000 |
XLON |
84203842000064627-E0UD6Jgu2XKS20170127 |
|
|
27-Jan-2017 |
16:01:09 |
177 |
1414.0000 |
XLON |
84203842000064867-E0UD6Jgu2YHY20170127 |
|
|
27-Jan-2017 |
16:01:09 |
328 |
1414.0000 |
XLON |
84203842000064867-E0UD6Jgu2YHa20170127 |
|
|
27-Jan-2017 |
16:01:09 |
206 |
1414.0000 |
XLON |
84203842000064867-E0UD6Jgu2YHc20170127 |
|
|
27-Jan-2017 |
16:02:49 |
93 |
1414.0000 |
XLON |
84403844000062348-E0UD6Jgu2ZYw20170127 |
|
|
27-Jan-2017 |
16:02:49 |
310 |
1414.0000 |
XLON |
84403844000062348-E0UD6Jgu2ZYy20170127 |
|
|
27-Jan-2017 |
16:02:49 |
261 |
1414.0000 |
XLON |
84403844000062348-E0UD6Jgu2ZZ020170127 |
|
|
27-Jan-2017 |
16:04:29 |
94 |
1414.0000 |
XLON |
84203842000065296-E0UD6Jgu2ac520170127 |
|
|
27-Jan-2017 |
16:04:29 |
380 |
1414.0000 |
XLON |
84203842000065296-E0UD6Jgu2ac720170127 |
|
|
27-Jan-2017 |
16:06:10 |
344 |
1414.0000 |
XLON |
84403844000062769-E0UD6Jgu2bw620170127 |
|
|
27-Jan-2017 |
16:07:24 |
521 |
1413.0000 |
XLON |
84203842000065554-E0UD6Jgu2caJ20170127 |
|
|
27-Jan-2017 |
16:07:53 |
611 |
1412.0000 |
XLON |
84203842000065742-E0UD6Jgu2d4d20170127 |
|
|
27-Jan-2017 |
16:13:42 |
1,257 |
1412.0000 |
XLON |
84203842000066387-E0UD6Jgu2iLo20170127 |
|
|
27-Jan-2017 |
16:14:31 |
591 |
1412.0000 |
XLON |
84203842000066722-E0UD6Jgu2j9E20170127 |
|
|
27-Jan-2017 |
16:14:31 |
166 |
1412.0000 |
XLON |
84203842000066722-E0UD6Jgu2j9B20170127 |
|
|
27-Jan-2017 |
16:18:05 |
660 |
1411.0000 |
XLON |
84403844000064299-E0UD6Jgu2lkV20170127 |
|
|
27-Jan-2017 |
16:18:05 |
610 |
1411.0000 |
XLON |
84403844000064406-E0UD6Jgu2lkZ20170127 |
|
|
27-Jan-2017 |
16:20:36 |
435 |
1411.0000 |
XLON |
84403844000064950-E0UD6Jgu2n6J20170127 |
|
|
27-Jan-2017 |
16:20:36 |
499 |
1411.0000 |
XLON |
84403844000064950-E0UD6Jgu2n6H20170127 |
|
|
27-Jan-2017 |
16:20:36 |
15 |
1411.0000 |
XLON |
84403844000064950-E0UD6Jgu2n6L20170127 |
|
|
27-Jan-2017 |
16:21:16 |
42 |
1410.0000 |
XLON |
84403844000064523-E0UD6Jgu2naV20170127 |
|
|
27-Jan-2017 |
16:24:09 |
422 |
1411.0000 |
XLON |
84203842000068242-E0UD6Jgu2pue20170127 |
|
|
27-Jan-2017 |
16:24:09 |
125 |
1411.0000 |
XLON |
84203842000068242-E0UD6Jgu2pua20170127 |
|
|
27-Jan-2017 |
16:24:09 |
343 |
1411.0000 |
XLON |
84203842000068242-E0UD6Jgu2puc20170127 |
|
|
27-Jan-2017 |
16:24:56 |
215 |
1410.0000 |
XLON |
84403844000065515-E0UD6Jgu2qPi20170127 |
|
|
27-Jan-2017 |
16:24:56 |
300 |
1410.0000 |
XLON |
84403844000065515-E0UD6Jgu2qPk20170127 |
|
|
27-Jan-2017 |
16:25:00 |
166 |
1410.0000 |
XLON |
84403844000065515-E0UD6Jgu2qYX20170127 |
|
|
27-Jan-2017 |
16:25:07 |
100 |
1410.0000 |
XLON |
84403844000065515-E0UD6Jgu2qgI20170127 |
|
|
27-Jan-2017 |
16:25:15 |
100 |
1410.0000 |
XLON |
84403844000065515-E0UD6Jgu2qk620170127 |
|
|
27-Jan-2017 |
16:25:29 |
8 |
1410.0000 |
XLON |
84403844000065515-E0UD6Jgu2qyc20170127 |
|
|
27-Jan-2017 |
16:26:15 |
191 |
1411.0000 |
XLON |
84403844000065916-E0UD6Jgu2rjE20170127 |
|
|
27-Jan-2017 |
16:26:55 |
600 |
1412.0000 |
XLON |
84403844000066045-E0UD6Jgu2sMM20170127 |
|
|
27-Jan-2017 |
16:26:55 |
395 |
1412.0000 |
XLON |
84403844000066045-E0UD6Jgu2sMK20170127 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
J.P. Morgan Securities plc |
|
Intermediary Code: |
JPMSGB2L |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
Date of purchase: |
27 January 2017 |
|
Number of ordinary shares purchased: |
101,960 |
|
Volume weighted average price paid per share (€): |
15.5680 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
Transaction Reference Number |
|
|
27-Jan-2017 |
08:01:28 |
658 |
15.4650 |
XAMS |
BB1-83603836000001155-8920170127 |
|
|
27-Jan-2017 |
08:01:29 |
32 |
15.4600 |
XAMS |
BB1-83403834000001168-9420170127 |
|
|
27-Jan-2017 |
08:01:29 |
566 |
15.4600 |
XAMS |
BB1-83403834000001168-9320170127 |
|
|
27-Jan-2017 |
08:03:00 |
718 |
15.4500 |
XAMS |
BB1-83603836000001323-13020170127 |
|
|
27-Jan-2017 |
08:06:28 |
675 |
15.4350 |
XAMS |
BB1-83403834000001492-15020170127 |
|
|
27-Jan-2017 |
08:08:41 |
777 |
15.4300 |
XAMS |
BB1-83603836000002193-19420170127 |
|
|
27-Jan-2017 |
08:10:29 |
598 |
15.4200 |
XAMS |
BB1-83403834000002434-21020170127 |
|
|
27-Jan-2017 |
08:13:15 |
599 |
15.4250 |
XAMS |
BB1-83603836000002739-23220170127 |
|
|
27-Jan-2017 |
08:16:42 |
599 |
15.4500 |
XAMS |
BB1-83403834000003556-26720170127 |
|
|
27-Jan-2017 |
08:21:06 |
598 |
15.4500 |
XAMS |
BB1-83603836000004397-29220170127 |
|
|
27-Jan-2017 |
08:21:59 |
96 |
15.4400 |
XAMS |
BB1-83603836000004582-31220170127 |
|
|
27-Jan-2017 |
08:22:04 |
500 |
15.4400 |
XAMS |
BB1-83603836000004582-31320170127 |
|
|
27-Jan-2017 |
08:23:45 |
2 |
15.4400 |
XAMS |
BB1-83603836000004582-31620170127 |
|
|
27-Jan-2017 |
08:24:11 |
599 |
15.4300 |
XAMS |
BB1-83403834000004556-31820170127 |
|
|
27-Jan-2017 |
08:26:22 |
718 |
15.4250 |
XAMS |
BB1-83403834000005025-34520170127 |
|
|
27-Jan-2017 |
08:28:42 |
172 |
15.4200 |
XAMS |
BB1-83403834000005615-37220170127 |
|
|
27-Jan-2017 |
08:28:42 |
605 |
15.4200 |
XAMS |
BB1-83403834000005615-37320170127 |
|
|
27-Jan-2017 |
08:30:00 |
315 |
15.4050 |
XAMS |
BB1-83603836000005710-38820170127 |
|
|
27-Jan-2017 |
08:30:00 |
223 |
15.4050 |
XAMS |
BB1-83603836000005710-38920170127 |
|
|
27-Jan-2017 |
08:32:16 |
83 |
15.4150 |
XAMS |
BB1-83603836000005973-40720170127 |
|
|
27-Jan-2017 |
08:37:10 |
599 |
15.4250 |
XAMS |
BB1-83403834000006480-44420170127 |
|
|
27-Jan-2017 |
08:40:08 |
814 |
15.4150 |
XAMS |
BB1-83403834000006981-46520170127 |
|
|
27-Jan-2017 |
08:45:25 |
31 |
15.4300 |
XAMS |
BB1-83403834000007697-50520170127 |
|
|
27-Jan-2017 |
08:45:25 |
18 |
15.4300 |
XAMS |
BB1-83403834000007697-50420170127 |
|
|
27-Jan-2017 |
08:45:25 |
190 |
15.4300 |
XAMS |
BB1-83403834000007697-50820170127 |
|
|
27-Jan-2017 |
08:45:25 |
325 |
15.4300 |
XAMS |
BB1-83403834000007697-50720170127 |
|
|
27-Jan-2017 |
08:45:25 |
35 |
15.4300 |
XAMS |
BB1-83403834000007697-50620170127 |
|
|
27-Jan-2017 |
08:45:51 |
70 |
15.4250 |
XAMS |
BB1-83603836000007670-51420170127 |
|
|
27-Jan-2017 |
08:45:51 |
529 |
15.4250 |
XAMS |
BB1-83603836000007670-51520170127 |
|
|
27-Jan-2017 |
08:49:09 |
97 |
15.4250 |
XAMS |
BB1-83603836000007959-52720170127 |
|
|
27-Jan-2017 |
08:49:09 |
502 |
15.4250 |
XAMS |
BB1-83603836000007959-52620170127 |
|
|
27-Jan-2017 |
08:55:43 |
748 |
15.4400 |
XAMS |
BB1-83403834000008723-57220170127 |
|
|
27-Jan-2017 |
08:55:43 |
657 |
15.4400 |
XAMS |
BB1-83603836000008717-57520170127 |
|
|
27-Jan-2017 |
09:00:30 |
304 |
15.4550 |
XAMS |
BB1-83603836000009395-61620170127 |
|
|
27-Jan-2017 |
09:00:30 |
100 |
15.4550 |
XAMS |
BB1-83603836000009395-61820170127 |
|
|
27-Jan-2017 |
09:00:30 |
138 |
15.4550 |
XAMS |
BB1-83603836000009395-61720170127 |
|
|
27-Jan-2017 |
09:00:30 |
295 |
15.4550 |
XAMS |
BB1-83603836000009395-61920170127 |
|
|
27-Jan-2017 |
09:00:56 |
718 |
15.4500 |
XAMS |
BB1-83603836000009353-62520170127 |
|
|
27-Jan-2017 |
09:05:35 |
598 |
15.4600 |
XAMS |
BB1-83603836000009919-65020170127 |
|
|
27-Jan-2017 |
09:07:45 |
122 |
15.4500 |
XAMS |
BB1-83403834000009841-67020170127 |
|
|
27-Jan-2017 |
09:09:45 |
429 |
15.4600 |
XAMS |
BB1-83403834000010386-69320170127 |
|
|
27-Jan-2017 |
09:09:45 |
289 |
15.4600 |
XAMS |
BB1-83403834000010386-69220170127 |
|
|
27-Jan-2017 |
09:11:28 |
599 |
15.4450 |
XAMS |
BB1-83403834000010547-71920170127 |
|
|
27-Jan-2017 |
09:14:39 |
476 |
15.4400 |
XAMS |
BB1-83403834000010788-75520170127 |
|
|
27-Jan-2017 |
09:16:53 |
562 |
15.4350 |
XAMS |
BB1-83403834000010859-77720170127 |
|
|
27-Jan-2017 |
09:19:04 |
618 |
15.4400 |
XAMS |
BB1-83403834000011243-79520170127 |
|
|
27-Jan-2017 |
09:27:15 |
209 |
15.4650 |
XAMS |
BB1-83603836000011986-85620170127 |
|
|
27-Jan-2017 |
09:27:15 |
400 |
15.4650 |
XAMS |
BB1-83603836000011986-85520170127 |
|
|
27-Jan-2017 |
09:27:40 |
606 |
15.4600 |
XAMS |
BB1-83603836000011952-85720170127 |
|
|
27-Jan-2017 |
09:30:40 |
159 |
15.4700 |
XAMS |
BB1-83603836000012099-98720170127 |
|
|
27-Jan-2017 |
09:30:40 |
400 |
15.4700 |
XAMS |
BB1-83603836000012099-98620170127 |
|
|
27-Jan-2017 |
09:30:40 |
40 |
15.4700 |
XAMS |
BB1-83603836000012099-98420170127 |
|
|
27-Jan-2017 |
09:32:25 |
657 |
15.4800 |
XAMS |
BB1-83603836000012361-104120170127 |
|
|
27-Jan-2017 |
09:38:42 |
71 |
15.5250 |
XAMS |
BB1-83603836000012992-116920170127 |
|
|
27-Jan-2017 |
09:38:42 |
387 |
15.5250 |
XAMS |
BB1-83603836000012992-116720170127 |
|
|
27-Jan-2017 |
09:38:42 |
200 |
15.5250 |
XAMS |
BB1-83603836000012992-116820170127 |
|
|
27-Jan-2017 |
09:39:46 |
114 |
15.5150 |
XAMS |
BB1-83403834000013086-120420170127 |
|
|
27-Jan-2017 |
09:39:46 |
544 |
15.5150 |
XAMS |
BB1-83403834000013086-120320170127 |
|
|
27-Jan-2017 |
09:47:06 |
447 |
15.5250 |
XAMS |
BB1-83603836000013418-131520170127 |
|
|
27-Jan-2017 |
09:48:26 |
598 |
15.5300 |
XAMS |
BB1-83603836000013893-133120170127 |
|
|
27-Jan-2017 |
09:53:00 |
263 |
15.5550 |
XAMS |
BB1-83403834000014545-144120170127 |
|
|
27-Jan-2017 |
09:54:20 |
121 |
15.5600 |
XAMS |
BB1-83403834000014670-149920170127 |
|
|
27-Jan-2017 |
09:54:20 |
338 |
15.5600 |
XAMS |
BB1-83403834000014670-149820170127 |
|
|
27-Jan-2017 |
09:54:20 |
139 |
15.5600 |
XAMS |
BB1-83403834000014670-150020170127 |
|
|
27-Jan-2017 |
09:55:00 |
599 |
15.5500 |
XAMS |
BB1-83603836000014384-153020170127 |
|
|
27-Jan-2017 |
09:56:26 |
324 |
15.5250 |
XAMS |
BB1-83603836000014868-158320170127 |
|
|
27-Jan-2017 |
09:56:26 |
274 |
15.5250 |
XAMS |
BB1-83603836000014868-158420170127 |
|
|
27-Jan-2017 |
10:00:06 |
384 |
15.5300 |
XAMS |
BB1-83403834000015245-163120170127 |
|
|
27-Jan-2017 |
10:00:10 |
334 |
15.5300 |
XAMS |
BB1-83403834000015245-163220170127 |
|
|
27-Jan-2017 |
10:09:42 |
672 |
15.5350 |
XAMS |
BB1-83603836000016367-174420170127 |
|
|
27-Jan-2017 |
10:11:04 |
650 |
15.5450 |
XAMS |
BB1-83603836000016585-177120170127 |
|
|
27-Jan-2017 |
10:11:04 |
599 |
15.5450 |
XAMS |
BB1-83603836000016592-177220170127 |
|
|
27-Jan-2017 |
10:21:01 |
19 |
15.5700 |
XAMS |
BB1-83603836000017660-191520170127 |
|
|
27-Jan-2017 |
10:21:01 |
200 |
15.5700 |
XAMS |
BB1-83603836000017661-191620170127 |
|
|
27-Jan-2017 |
10:23:04 |
64 |
15.5800 |
XAMS |
BB1-83403834000017967-193120170127 |
|
|
27-Jan-2017 |
10:23:04 |
58 |
15.5800 |
XAMS |
BB1-83403834000017967-193220170127 |
|
|
27-Jan-2017 |
10:23:04 |
400 |
15.5800 |
XAMS |
BB1-83403834000017967-193320170127 |
|
|
27-Jan-2017 |
10:23:06 |
718 |
15.5750 |
XAMS |
BB1-83403834000017932-193920170127 |
|
|
27-Jan-2017 |
10:25:42 |
599 |
15.5650 |
XAMS |
BB1-83603836000017882-196120170127 |
|
|
27-Jan-2017 |
10:27:26 |
353 |
15.5600 |
XAMS |
BB1-83603836000018186-197920170127 |
|
|
27-Jan-2017 |
10:27:46 |
245 |
15.5600 |
XAMS |
BB1-83603836000018186-198020170127 |
|
|
27-Jan-2017 |
10:30:46 |
299 |
15.5500 |
XAMS |
BB1-83403834000018621-201320170127 |
|
|
27-Jan-2017 |
10:31:26 |
299 |
15.5500 |
XAMS |
BB1-83403834000018621-201420170127 |
|
|
27-Jan-2017 |
10:35:46 |
777 |
15.5550 |
XAMS |
BB1-83603836000019011-205120170127 |
|
|
27-Jan-2017 |
10:41:06 |
510 |
15.5450 |
XAMS |
BB1-83403834000019235-210320170127 |
|
|
27-Jan-2017 |
10:41:46 |
88 |
15.5450 |
XAMS |
BB1-83403834000019235-210420170127 |
|
|
27-Jan-2017 |
10:49:06 |
449 |
15.5450 |
XAMS |
BB1-83403834000019962-214820170127 |
|
|
27-Jan-2017 |
10:49:24 |
276 |
15.5450 |
XAMS |
BB1-83403834000019962-214920170127 |
|
|
27-Jan-2017 |
10:50:26 |
284 |
15.5400 |
XAMS |
BB1-83603836000020009-216320170127 |
|
|
27-Jan-2017 |
10:51:06 |
423 |
15.5400 |
XAMS |
BB1-83603836000020009-216420170127 |
|
|
27-Jan-2017 |
11:00:01 |
604 |
15.5500 |
XAMS |
BB1-83603836000021330-221620170127 |
|
|
27-Jan-2017 |
11:01:14 |
658 |
15.5500 |
XAMS |
BB1-83403834000021707-225020170127 |
|
|
27-Jan-2017 |
11:02:34 |
718 |
15.5400 |
XAMS |
BB1-83403834000020773-227120170127 |
|
|
27-Jan-2017 |
11:04:06 |
415 |
15.5550 |
XAMS |
BB1-83403834000022048-231820170127 |
|
|
27-Jan-2017 |
11:04:06 |
211 |
15.5550 |
XAMS |
BB1-83403834000022048-231920170127 |
|
|
27-Jan-2017 |
11:08:06 |
298 |
15.5450 |
XAMS |
BB1-83403834000022083-233720170127 |
|
|
27-Jan-2017 |
11:08:47 |
300 |
15.5450 |
XAMS |
BB1-83403834000022083-233820170127 |
|
|
27-Jan-2017 |
11:12:49 |
635 |
15.5450 |
XAMS |
BB1-83403834000022618-235520170127 |
|
|
27-Jan-2017 |
11:15:09 |
633 |
15.5500 |
XAMS |
BB1-83603836000022916-244020170127 |
|
|
27-Jan-2017 |
11:20:46 |
392 |
15.5400 |
XAMS |
BB1-83603836000023142-252020170127 |
|
|
27-Jan-2017 |
11:21:26 |
250 |
15.5400 |
XAMS |
BB1-83603836000023142-252120170127 |
|
|
27-Jan-2017 |
11:36:31 |
599 |
15.5600 |
XAMS |
BB1-83403834000024333-266320170127 |
|
|
27-Jan-2017 |
11:36:38 |
599 |
15.5550 |
XAMS |
BB1-83403834000024320-268420170127 |
|
|
27-Jan-2017 |
11:40:46 |
275 |
15.5600 |
XAMS |
BB1-83603836000024391-275620170127 |
|
|
27-Jan-2017 |
11:42:06 |
27 |
15.5600 |
XAMS |
BB1-83403834000024718-279720170127 |
|
|
27-Jan-2017 |
11:42:06 |
691 |
15.5600 |
XAMS |
BB1-83403834000024718-279620170127 |
|
|
27-Jan-2017 |
11:44:06 |
355 |
15.5600 |
XAMS |
BB1-83603836000024763-281420170127 |
|
|
27-Jan-2017 |
11:51:26 |
91 |
15.5650 |
XAMS |
BB1-83603836000025264-293620170127 |
|
|
27-Jan-2017 |
11:52:06 |
532 |
15.5650 |
XAMS |
BB1-83603836000025264-293720170127 |
|
|
27-Jan-2017 |
12:00:00 |
646 |
15.5600 |
XAMS |
BB1-83403834000025999-308020170127 |
|
|
27-Jan-2017 |
12:05:12 |
305 |
15.5600 |
XAMS |
BB1-83403834000026473-317820170127 |
|
|
27-Jan-2017 |
12:05:59 |
464 |
15.5600 |
XAMS |
BB1-83403834000026473-318320170127 |
|
|
27-Jan-2017 |
12:05:59 |
647 |
15.5550 |
XAMS |
BB1-83603836000025755-318920170127 |
|
|
27-Jan-2017 |
12:11:06 |
450 |
15.5700 |
XAMS |
BB1-83603836000026607-328920170127 |
|
|
27-Jan-2017 |
12:19:13 |
837 |
15.5850 |
XAMS |
BB1-83403834000027544-342820170127 |
|
|
27-Jan-2017 |
12:21:46 |
208 |
15.5850 |
XAMS |
BB1-83603836000027595-355120170127 |
|
|
27-Jan-2017 |
12:22:51 |
625 |
15.5850 |
XAMS |
BB1-83403834000027837-359620170127 |
|
|
27-Jan-2017 |
12:32:06 |
341 |
15.6000 |
XAMS |
BB1-83603836000028270-365020170127 |
|
|
27-Jan-2017 |
12:32:46 |
258 |
15.6000 |
XAMS |
BB1-83603836000028270-366020170127 |
|
|
27-Jan-2017 |
12:32:46 |
100 |
15.6050 |
XAMS |
BB1-83603836000028337-365820170127 |
|
|
27-Jan-2017 |
12:32:46 |
6 |
15.6050 |
XAMS |
BB1-83603836000028337-365920170127 |
|
|
27-Jan-2017 |
12:32:46 |
101 |
15.6050 |
XAMS |
BB1-83603836000028337-365720170127 |
|
|
27-Jan-2017 |
12:32:46 |
511 |
15.6050 |
XAMS |
BB1-83603836000028337-365620170127 |
|
|
27-Jan-2017 |
12:41:28 |
627 |
15.6050 |
XAMS |
BB1-83603836000028909-375220170127 |
|
|
27-Jan-2017 |
12:41:35 |
778 |
15.5950 |
XAMS |
BB1-83603836000028138-377620170127 |
|
|
27-Jan-2017 |
12:45:48 |
599 |
15.5950 |
XAMS |
BB1-83403834000029287-380720170127 |
|
|
27-Jan-2017 |
12:53:06 |
289 |
15.6050 |
XAMS |
BB1-83403834000029741-392120170127 |
|
|
27-Jan-2017 |
12:53:06 |
310 |
15.6050 |
XAMS |
BB1-83403834000029741-392020170127 |
|
|
27-Jan-2017 |
12:58:13 |
12 |
15.6250 |
XAMS |
BB1-83403834000030459-401520170127 |
|
|
27-Jan-2017 |
12:58:13 |
622 |
15.6250 |
XAMS |
BB1-83403834000030459-401420170127 |
|
|
27-Jan-2017 |
12:58:23 |
431 |
15.6200 |
XAMS |
BB1-83603836000030330-402120170127 |
|
|
27-Jan-2017 |
12:58:26 |
187 |
15.6200 |
XAMS |
BB1-83603836000030330-402220170127 |
|
|
27-Jan-2017 |
13:01:00 |
366 |
15.6100 |
XAMS |
BB1-83403834000030542-405820170127 |
|
|
27-Jan-2017 |
13:01:01 |
232 |
15.6100 |
XAMS |
BB1-83403834000030542-405920170127 |
|
|
27-Jan-2017 |
13:03:17 |
598 |
15.6000 |
XAMS |
BB1-83603836000030570-412720170127 |
|
|
27-Jan-2017 |
13:06:06 |
480 |
15.5950 |
XAMS |
BB1-83403834000030925-415420170127 |
|
|
27-Jan-2017 |
13:06:46 |
118 |
15.5950 |
XAMS |
BB1-83403834000030925-415520170127 |
|
|
27-Jan-2017 |
13:11:28 |
222 |
15.6000 |
XAMS |
BB1-83403834000031233-419320170127 |
|
|
27-Jan-2017 |
13:11:28 |
376 |
15.6000 |
XAMS |
BB1-83403834000031233-419420170127 |
|
|
27-Jan-2017 |
13:13:28 |
289 |
15.5950 |
XAMS |
BB1-83403834000031469-425920170127 |
|
|
27-Jan-2017 |
13:13:28 |
346 |
15.5950 |
XAMS |
BB1-83403834000031469-425820170127 |
|
|
27-Jan-2017 |
13:17:46 |
422 |
15.6000 |
XAMS |
BB1-83603836000031550-431820170127 |
|
|
27-Jan-2017 |
13:18:46 |
176 |
15.6000 |
XAMS |
BB1-83603836000031550-432220170127 |
|
|
27-Jan-2017 |
13:25:06 |
120 |
15.5900 |
XAMS |
BB1-83403834000031865-442420170127 |
|
|
27-Jan-2017 |
13:25:46 |
302 |
15.5900 |
XAMS |
BB1-83403834000031865-442520170127 |
|
|
27-Jan-2017 |
13:26:26 |
176 |
15.5900 |
XAMS |
BB1-83403834000031865-442720170127 |
|
|
27-Jan-2017 |
13:28:36 |
598 |
15.5850 |
XAMS |
BB1-83603836000032197-444920170127 |
|
|
27-Jan-2017 |
13:36:06 |
158 |
15.5800 |
XAMS |
BB1-83403834000032448-452120170127 |
|
|
27-Jan-2017 |
13:40:05 |
477 |
15.5950 |
XAMS |
BB1-83403834000033475-455020170127 |
|
|
27-Jan-2017 |
13:40:06 |
321 |
15.5900 |
XAMS |
BB1-83403834000033347-455520170127 |
|
|
27-Jan-2017 |
13:40:26 |
598 |
15.5900 |
XAMS |
BB1-83403834000033455-456020170127 |
|
|
27-Jan-2017 |
13:46:25 |
200 |
15.5900 |
XAMS |
BB1-83403834000033849-459620170127 |
|
|
27-Jan-2017 |
13:46:26 |
438 |
15.5900 |
XAMS |
BB1-83403834000033849-459720170127 |
|
|
27-Jan-2017 |
13:48:46 |
367 |
15.5900 |
XAMS |
BB1-83403834000033918-461020170127 |
|
|
27-Jan-2017 |
13:51:26 |
321 |
15.5950 |
XAMS |
BB1-83403834000034084-463120170127 |
|
|
27-Jan-2017 |
13:52:06 |
277 |
15.5950 |
XAMS |
BB1-83403834000034084-463220170127 |
|
|
27-Jan-2017 |
13:52:46 |
599 |
15.5950 |
XAMS |
BB1-83603836000034016-464820170127 |
|
|
27-Jan-2017 |
13:55:26 |
142 |
15.5850 |
XAMS |
BB1-83603836000034124-467120170127 |
|
|
27-Jan-2017 |
13:56:06 |
541 |
15.5850 |
XAMS |
BB1-83603836000034124-467220170127 |
|
|
27-Jan-2017 |
13:57:46 |
287 |
15.5800 |
XAMS |
BB1-83603836000034375-469420170127 |
|
|
27-Jan-2017 |
13:58:06 |
315 |
15.5800 |
XAMS |
BB1-83603836000034375-469520170127 |
|
|
27-Jan-2017 |
13:59:46 |
10 |
15.5750 |
XAMS |
BB1-83603836000034373-472620170127 |
|
|
27-Jan-2017 |
14:04:32 |
56 |
15.6000 |
XAMS |
BB1-83603836000034959-479720170127 |
|
|
27-Jan-2017 |
14:04:32 |
580 |
15.6000 |
XAMS |
BB1-83603836000034959-479620170127 |
|
|
27-Jan-2017 |
14:05:58 |
599 |
15.5950 |
XAMS |
BB1-83403834000035095-480320170127 |
|
|
27-Jan-2017 |
14:08:26 |
324 |
15.5850 |
XAMS |
BB1-83603836000035051-487220170127 |
|
|
27-Jan-2017 |
14:08:30 |
344 |
15.5850 |
XAMS |
BB1-83603836000035051-487320170127 |
|
|
27-Jan-2017 |
14:16:07 |
250 |
15.5900 |
XAMS |
BB1-83603836000035766-496620170127 |
|
|
27-Jan-2017 |
14:16:07 |
174 |
15.5900 |
XAMS |
BB1-83603836000035766-496720170127 |
|
|
27-Jan-2017 |
14:16:07 |
20 |
15.5900 |
XAMS |
BB1-83603836000035766-496420170127 |
|
|
27-Jan-2017 |
14:16:07 |
60 |
15.5900 |
XAMS |
BB1-83603836000035766-496520170127 |
|
|
27-Jan-2017 |
14:16:07 |
60 |
15.5900 |
XAMS |
BB1-83603836000035766-496820170127 |
|
|
27-Jan-2017 |
14:16:07 |
34 |
15.5900 |
XAMS |
BB1-83603836000035766-496920170127 |
|
|
27-Jan-2017 |
14:16:09 |
58 |
15.5900 |
XAMS |
BB1-83403834000035883-497020170127 |
|
|
27-Jan-2017 |
14:16:09 |
74 |
15.5900 |
XAMS |
BB1-83403834000035883-497320170127 |
|
|
27-Jan-2017 |
14:16:09 |
180 |
15.5900 |
XAMS |
BB1-83403834000035883-497520170127 |
|
|
27-Jan-2017 |
14:16:09 |
190 |
15.5900 |
XAMS |
BB1-83403834000035883-497120170127 |
|
|
27-Jan-2017 |
14:16:09 |
79 |
15.5900 |
XAMS |
BB1-83403834000035883-497220170127 |
|
|
27-Jan-2017 |
14:16:09 |
77 |
15.5900 |
XAMS |
BB1-83403834000035883-497420170127 |
|
|
27-Jan-2017 |
14:19:15 |
599 |
15.6000 |
XAMS |
BB1-83603836000036077-499920170127 |
|
|
27-Jan-2017 |
14:21:46 |
416 |
15.5950 |
XAMS |
BB1-83403834000036205-501820170127 |
|
|
27-Jan-2017 |
14:22:26 |
302 |
15.5950 |
XAMS |
BB1-83403834000036205-502120170127 |
|
|
27-Jan-2017 |
14:23:31 |
598 |
15.6000 |
XAMS |
BB1-83403834000036472-502520170127 |
|
|
27-Jan-2017 |
14:27:26 |
477 |
15.6100 |
XAMS |
BB1-83403834000036735-510120170127 |
|
|
27-Jan-2017 |
14:28:20 |
84 |
15.6200 |
XAMS |
BB1-83603836000036714-510920170127 |
|
|
27-Jan-2017 |
14:28:22 |
542 |
15.6200 |
XAMS |
BB1-83403834000036848-511220170127 |
|
|
27-Jan-2017 |
14:28:22 |
88 |
15.6200 |
XAMS |
BB1-83403834000036848-511120170127 |
|
|
27-Jan-2017 |
14:28:22 |
90 |
15.6200 |
XAMS |
BB1-83403834000036848-511020170127 |
|
|
27-Jan-2017 |
14:31:06 |
162 |
15.6200 |
XAMS |
BB1-83603836000036914-519420170127 |
|
|
27-Jan-2017 |
14:31:16 |
436 |
15.6200 |
XAMS |
BB1-83603836000036914-519520170127 |
|
|
27-Jan-2017 |
14:33:11 |
662 |
15.6100 |
XAMS |
BB1-83603836000037088-523220170127 |
|
|
27-Jan-2017 |
14:37:59 |
557 |
15.6100 |
XAMS |
BB1-83403834000037641-531320170127 |
|
|
27-Jan-2017 |
14:38:26 |
43 |
15.6100 |
XAMS |
BB1-83403834000037641-531520170127 |
|
|
27-Jan-2017 |
14:38:26 |
56 |
15.6100 |
XAMS |
BB1-83603836000037524-531620170127 |
|
|
27-Jan-2017 |
14:39:09 |
649 |
15.6050 |
XAMS |
BB1-83403834000037704-532520170127 |
|
|
27-Jan-2017 |
14:44:02 |
107 |
15.6150 |
XAMS |
BB1-83603836000038069-539820170127 |
|
|
27-Jan-2017 |
14:44:26 |
458 |
15.6100 |
XAMS |
BB1-83403834000038067-540220170127 |
|
|
27-Jan-2017 |
14:44:26 |
229 |
15.6100 |
XAMS |
BB1-83403834000038067-540120170127 |
|
|
27-Jan-2017 |
14:44:34 |
255 |
15.6100 |
XAMS |
BB1-83403834000038235-542320170127 |
|
|
27-Jan-2017 |
14:44:46 |
348 |
15.6100 |
XAMS |
BB1-83403834000038235-542420170127 |
|
|
27-Jan-2017 |
14:46:12 |
100 |
15.6000 |
XAMS |
BB1-83603836000038295-551320170127 |
|
|
27-Jan-2017 |
14:46:13 |
50 |
15.6000 |
XAMS |
BB1-83603836000038295-551520170127 |
|
|
27-Jan-2017 |
14:46:13 |
100 |
15.6000 |
XAMS |
BB1-83603836000038295-551420170127 |
|
|
27-Jan-2017 |
14:46:13 |
408 |
15.6000 |
XAMS |
BB1-83603836000038295-551620170127 |
|
|
27-Jan-2017 |
14:49:26 |
81 |
15.6100 |
XAMS |
BB1-83403834000038653-561120170127 |
|
|
27-Jan-2017 |
14:49:46 |
427 |
15.6100 |
XAMS |
BB1-83403834000038653-561320170127 |
|
|
27-Jan-2017 |
14:49:59 |
90 |
15.6100 |
XAMS |
BB1-83403834000038653-561420170127 |
|
|
27-Jan-2017 |
14:51:35 |
598 |
15.6150 |
XAMS |
BB1-83403834000038881-563820170127 |
|
|
27-Jan-2017 |
14:53:01 |
599 |
15.6200 |
XAMS |
BB1-83403834000038986-567920170127 |
|
|
27-Jan-2017 |
14:54:43 |
200 |
15.6400 |
XAMS |
BB1-83603836000039002-575320170127 |
|
|
27-Jan-2017 |
14:54:43 |
485 |
15.6400 |
XAMS |
BB1-83603836000039002-575420170127 |
|
|
27-Jan-2017 |
14:58:37 |
655 |
15.6350 |
XAMS |
BB1-83403834000039248-585220170127 |
|
|
27-Jan-2017 |
15:00:16 |
449 |
15.6450 |
XAMS |
BB1-83603836000039660-589420170127 |
|
|
27-Jan-2017 |
15:00:16 |
223 |
15.6450 |
XAMS |
BB1-83603836000039660-589520170127 |
|
|
27-Jan-2017 |
15:05:19 |
426 |
15.6400 |
XAMS |
BB1-83603836000040184-600320170127 |
|
|
27-Jan-2017 |
15:05:30 |
190 |
15.6400 |
XAMS |
BB1-83603836000040184-600420170127 |
|
|
27-Jan-2017 |
15:05:46 |
262 |
15.6350 |
XAMS |
BB1-83603836000040196-604020170127 |
|
|
27-Jan-2017 |
15:05:56 |
376 |
15.6350 |
XAMS |
BB1-83603836000040196-604120170127 |
|
|
27-Jan-2017 |
15:09:19 |
80 |
15.6350 |
XAMS |
BB1-83603836000040666-611020170127 |
|
|
27-Jan-2017 |
15:09:19 |
558 |
15.6350 |
XAMS |
BB1-83603836000040666-610920170127 |
|
|
27-Jan-2017 |
15:13:14 |
104 |
15.6300 |
XAMS |
BB1-83403834000040753-613720170127 |
|
|
27-Jan-2017 |
15:13:15 |
495 |
15.6300 |
XAMS |
BB1-83403834000040753-613820170127 |
|
|
27-Jan-2017 |
15:13:16 |
640 |
15.6300 |
XAMS |
BB1-83603836000040833-614320170127 |
|
|
27-Jan-2017 |
15:15:46 |
598 |
15.6350 |
XAMS |
BB1-83603836000041056-619520170127 |
|
|
27-Jan-2017 |
15:16:34 |
598 |
15.6350 |
XAMS |
BB1-83403834000041313-621120170127 |
|
|
27-Jan-2017 |
15:18:46 |
276 |
15.6300 |
XAMS |
BB1-83403834000041454-623720170127 |
|
|
27-Jan-2017 |
15:19:26 |
328 |
15.6300 |
XAMS |
BB1-83403834000041454-623820170127 |
|
|
27-Jan-2017 |
15:23:27 |
628 |
15.6350 |
XAMS |
BB1-83403834000041795-628520170127 |
|
|
27-Jan-2017 |
15:24:51 |
736 |
15.6450 |
XAMS |
BB1-83403834000042041-633020170127 |
|
|
27-Jan-2017 |
15:28:48 |
718 |
15.6450 |
XAMS |
BB1-83603836000042133-643720170127 |
|
|
27-Jan-2017 |
15:32:26 |
353 |
15.6550 |
XAMS |
BB1-83603836000042464-652220170127 |
|
|
27-Jan-2017 |
15:32:46 |
299 |
15.6550 |
XAMS |
BB1-83603836000042464-652320170127 |
|
|
27-Jan-2017 |
15:33:06 |
599 |
15.6550 |
XAMS |
BB1-83403834000042566-652920170127 |
|
|
27-Jan-2017 |
15:34:03 |
768 |
15.6500 |
XAMS |
BB1-83603836000042525-653620170127 |
|
|
27-Jan-2017 |
15:34:50 |
6 |
15.6550 |
XAMS |
BB1-83603836000042642-656820170127 |
|
|
27-Jan-2017 |
15:36:46 |
390 |
15.6500 |
XAMS |
BB1-83403834000042872-660420170127 |
|
|
27-Jan-2017 |
15:39:15 |
26 |
15.6600 |
XAMS |
BB1-83603836000042963-663020170127 |
|
|
27-Jan-2017 |
15:39:15 |
50 |
15.6600 |
XAMS |
BB1-83603836000042963-663220170127 |
|
|
27-Jan-2017 |
15:39:15 |
508 |
15.6600 |
XAMS |
BB1-83603836000042963-663120170127 |
|
|
27-Jan-2017 |
15:39:15 |
15 |
15.6600 |
XAMS |
BB1-83603836000042963-663320170127 |
|
|
27-Jan-2017 |
15:40:06 |
308 |
15.6550 |
XAMS |
BB1-83603836000042971-664820170127 |
|
|
27-Jan-2017 |
15:40:26 |
290 |
15.6550 |
XAMS |
BB1-83603836000042971-665020170127 |
|
|
27-Jan-2017 |
15:41:42 |
186 |
15.6600 |
XAMS |
BB1-83603836000043096-667420170127 |
|
|
27-Jan-2017 |
15:41:42 |
413 |
15.6600 |
XAMS |
BB1-83603836000043096-667320170127 |
|
|
27-Jan-2017 |
15:45:06 |
280 |
15.6600 |
XAMS |
BB1-83403834000043369-673420170127 |
|
|
27-Jan-2017 |
15:45:26 |
284 |
15.6600 |
XAMS |
BB1-83403834000043369-673520170127 |
|
|
27-Jan-2017 |
15:46:06 |
35 |
15.6600 |
XAMS |
BB1-83403834000043369-673620170127 |
|
|
27-Jan-2017 |
15:46:54 |
777 |
15.6650 |
XAMS |
BB1-83603836000043438-676020170127 |
|
|
27-Jan-2017 |
15:48:26 |
598 |
15.6600 |
XAMS |
BB1-83603836000043498-677020170127 |
|
|
27-Jan-2017 |
15:51:06 |
378 |
15.6650 |
XAMS |
BB1-83603836000043753-679120170127 |
|
|
27-Jan-2017 |
15:51:24 |
221 |
15.6650 |
XAMS |
BB1-83603836000043753-679220170127 |
|
|
27-Jan-2017 |
15:53:06 |
625 |
15.6750 |
XAMS |
BB1-83403834000044059-693020170127 |
|
|
27-Jan-2017 |
15:56:46 |
257 |
15.6650 |
XAMS |
BB1-83603836000044097-695720170127 |
|
|
27-Jan-2017 |
15:56:48 |
401 |
15.6650 |
XAMS |
BB1-83603836000044097-695820170127 |
|
|
27-Jan-2017 |
15:58:43 |
200 |
15.6700 |
XAMS |
BB1-83403834000044459-707020170127 |
|
|
27-Jan-2017 |
15:58:43 |
235 |
15.6700 |
XAMS |
BB1-83403834000044459-706920170127 |
|
|
27-Jan-2017 |
15:58:44 |
223 |
15.6700 |
XAMS |
BB1-83403834000044459-707120170127 |
|
|
27-Jan-2017 |
15:58:44 |
646 |
15.6700 |
XAMS |
BB1-83403834000044491-707420170127 |
|
|
27-Jan-2017 |
16:00:26 |
464 |
15.6750 |
XAMS |
BB1-83603836000044516-711220170127 |
|
|
27-Jan-2017 |
16:00:46 |
211 |
15.6750 |
XAMS |
BB1-83603836000044516-711320170127 |
|
|
27-Jan-2017 |
16:02:06 |
283 |
15.6750 |
XAMS |
BB1-83403834000044742-713020170127 |
|
|
27-Jan-2017 |
16:02:07 |
304 |
15.6750 |
XAMS |
BB1-83403834000044742-713120170127 |
|
|
27-Jan-2017 |
16:02:07 |
48 |
15.6750 |
XAMS |
BB1-83403834000044742-713220170127 |
|
|
27-Jan-2017 |
16:02:57 |
487 |
15.6750 |
XAMS |
BB1-83403834000044886-717420170127 |
|
|
27-Jan-2017 |
16:02:57 |
113 |
15.6750 |
XAMS |
BB1-83403834000044886-717320170127 |
|
|
27-Jan-2017 |
16:04:36 |
49 |
15.6700 |
XAMS |
BB1-83603836000045024-723620170127 |
|
|
27-Jan-2017 |
16:04:36 |
172 |
15.6700 |
XAMS |
BB1-83603836000045024-723520170127 |
|
|
27-Jan-2017 |
16:04:36 |
409 |
15.6700 |
XAMS |
BB1-83603836000045024-723420170127 |
|
|
27-Jan-2017 |
16:06:20 |
607 |
15.6650 |
XAMS |
BB1-83403834000045262-731120170127 |
|
|
27-Jan-2017 |
16:09:46 |
378 |
15.6550 |
XAMS |
BB1-83403834000045430-739220170127 |
|
|
27-Jan-2017 |
16:10:06 |
220 |
15.6550 |
XAMS |
BB1-83403834000045430-739320170127 |
|
|
27-Jan-2017 |
16:11:45 |
718 |
15.6550 |
XAMS |
BB1-83403834000045747-741020170127 |
|
|
27-Jan-2017 |
16:13:24 |
718 |
15.6450 |
XAMS |
BB1-83403834000045884-745820170127 |
|
|
27-Jan-2017 |
16:14:38 |
598 |
15.6450 |
XAMS |
BB1-83603836000046039-749320170127 |
|
|
27-Jan-2017 |
16:15:15 |
60 |
15.6450 |
XAMS |
BB1-83603836000046039-749920170127 |
|
|
27-Jan-2017 |
16:16:26 |
375 |
15.6400 |
XAMS |
BB1-83403834000046304-752720170127 |
|
|
27-Jan-2017 |
16:16:26 |
279 |
15.6400 |
XAMS |
BB1-83403834000046304-752820170127 |
|
|
27-Jan-2017 |
16:18:05 |
636 |
15.6300 |
XAMS |
BB1-83603836000046404-758020170127 |
|
|
27-Jan-2017 |
16:19:46 |
591 |
15.6250 |
XAMS |
BB1-83603836000046568-760520170127 |
|
|
27-Jan-2017 |
16:19:46 |
7 |
15.6250 |
XAMS |
BB1-83603836000046568-760420170127 |
|
|
27-Jan-2017 |
16:23:46 |
495 |
15.6250 |
XAMS |
BB1-83603836000047095-766920170127 |
|
|
27-Jan-2017 |
16:23:46 |
195 |
15.6250 |
XAMS |
BB1-83603836000047095-767020170127 |
|
|
27-Jan-2017 |
16:24:52 |
41 |
15.6300 |
XAMS |
BB1-83403834000047261-771520170127 |
|
|
27-Jan-2017 |
16:25:06 |
241 |
15.6300 |
XAMS |
BB1-83403834000047261-771620170127 |
This information is provided by RNS
Latest directors dealings
- 17 hours ago Mattioli Woods
- 18 hours ago Morgan Advanced Materials
- 18 hours ago Capita
- 18 hours ago Judges Scientific
- 18 hours ago Me Group International