Transaction in Own Shares
2 January 2018
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 102,500 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1721.7726 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,180,286 ordinary shares in treasury, and has 1,063,501,820 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 102,500 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 91,200 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €19.0241 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 52,654,300 ordinary shares in treasury, and has 947,306,759 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 91,200 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: |
2 January 2018 |
|
Number of ordinary shares purchased: |
102,500 |
|
Volume weighted average price paid per share (p): |
1721.7726 |
Disaggregated information
|
Transaction Date and Time |
Volume |
Price |
Platform Code |
Transaction reference number |
|
|
02-Jan-2018 08:01:09 |
151 |
1735.5000 |
XLON |
84203842000000893-E0YBeVoLgDXE20180102 |
|
|
02-Jan-2018 08:01:21 |
423 |
1738.0000 |
XLON |
84203842000001133-E0YBeVoLgDfi20180102 |
|
|
02-Jan-2018 08:01:23 |
484 |
1737.5000 |
XLON |
84403844000001138-E0YBeVoLgDgN20180102 |
|
|
02-Jan-2018 08:03:35 |
534 |
1735.0000 |
XLON |
84403844000002277-E0YBeVoLgEyi20180102 |
|
|
02-Jan-2018 08:03:35 |
490 |
1735.0000 |
XLON |
84403844000002278-E0YBeVoLgEyk20180102 |
|
|
02-Jan-2018 08:03:35 |
668 |
1734.0000 |
XLON |
84403844000002279-E0YBeVoLgEz320180102 |
|
|
02-Jan-2018 08:06:09 |
420 |
1728.5000 |
XLON |
84403844000004905-E0YBeVoLgGqV20180102 |
|
|
02-Jan-2018 08:06:09 |
3 |
1728.5000 |
XLON |
84403844000004905-E0YBeVoLgGqI20180102 |
|
|
02-Jan-2018 08:08:26 |
465 |
1722.0000 |
XLON |
84203842000005718-E0YBeVoLgIh920180102 |
|
|
02-Jan-2018 08:09:32 |
550 |
1721.0000 |
XLON |
84403844000006064-E0YBeVoLgJFW20180102 |
|
|
02-Jan-2018 08:09:32 |
24 |
1720.5000 |
XLON |
84203842000005869-E0YBeVoLgJFh20180102 |
|
|
02-Jan-2018 08:09:32 |
441 |
1720.5000 |
XLON |
84203842000005869-E0YBeVoLgJFY20180102 |
|
|
02-Jan-2018 08:19:33 |
104 |
1725.0000 |
XLON |
84203842000010701-E0YBeVoLgYlq20180102 |
|
|
02-Jan-2018 08:19:35 |
195 |
1725.0000 |
XLON |
84203842000010701-E0YBeVoLgYnE20180102 |
|
|
02-Jan-2018 08:19:41 |
450 |
1725.0000 |
XLON |
84203842000010701-E0YBeVoLgYwv20180102 |
|
|
02-Jan-2018 08:19:50 |
577 |
1724.5000 |
XLON |
84203842000010670-E0YBeVoLgZDW20180102 |
|
|
02-Jan-2018 08:21:10 |
100 |
1724.0000 |
XLON |
84403844000011127-E0YBeVoLgbHw20180102 |
|
|
02-Jan-2018 08:21:10 |
583 |
1724.0000 |
XLON |
84403844000011127-E0YBeVoLgbHz20180102 |
|
|
02-Jan-2018 08:22:36 |
488 |
1723.5000 |
XLON |
84403844000011128-E0YBeVoLgdZg20180102 |
|
|
02-Jan-2018 08:22:57 |
423 |
1723.5000 |
XLON |
84203842000011897-E0YBeVoLge5020180102 |
|
|
02-Jan-2018 08:23:07 |
465 |
1723.0000 |
XLON |
84403844000011814-E0YBeVoLgepH20180102 |
|
|
02-Jan-2018 08:24:47 |
146 |
1722.5000 |
XLON |
84403844000012526-E0YBeVoLghDc20180102 |
|
|
02-Jan-2018 08:26:01 |
465 |
1722.5000 |
XLON |
84403844000013357-E0YBeVoLgkOK20180102 |
|
|
02-Jan-2018 08:26:17 |
465 |
1721.5000 |
XLON |
84403844000013525-E0YBeVoLgkyV20180102 |
|
|
02-Jan-2018 08:29:22 |
432 |
1723.0000 |
XLON |
84203842000014606-E0YBeVoLgraM20180102 |
|
|
02-Jan-2018 08:31:07 |
466 |
1722.0000 |
XLON |
84403844000014939-E0YBeVoLgvDq20180102 |
|
|
02-Jan-2018 08:33:29 |
424 |
1722.0000 |
XLON |
84203842000015523-E0YBeVoLgzEn20180102 |
|
|
02-Jan-2018 08:34:43 |
12 |
1723.0000 |
XLON |
84403844000015747-E0YBeVoLh0Y620180102 |
|
|
02-Jan-2018 08:36:04 |
424 |
1723.0000 |
XLON |
84203842000015945-E0YBeVoLh25n20180102 |
|
|
02-Jan-2018 08:37:12 |
465 |
1724.5000 |
XLON |
84203842000016145-E0YBeVoLh3T120180102 |
|
|
02-Jan-2018 08:39:32 |
424 |
1725.0000 |
XLON |
84403844000016478-E0YBeVoLh6y620180102 |
|
|
02-Jan-2018 08:42:41 |
433 |
1725.0000 |
XLON |
84403844000017156-E0YBeVoLhAlM20180102 |
|
|
02-Jan-2018 08:44:53 |
423 |
1724.5000 |
XLON |
84403844000017508-E0YBeVoLhCWK20180102 |
|
|
02-Jan-2018 08:44:53 |
592 |
1724.5000 |
XLON |
84203842000017578-E0YBeVoLhCWI20180102 |
|
|
02-Jan-2018 08:46:13 |
29 |
1724.5000 |
XLON |
84203842000018198-E0YBeVoLhEE720180102 |
|
|
02-Jan-2018 08:46:36 |
100 |
1724.5000 |
XLON |
84203842000018198-E0YBeVoLhEk720180102 |
|
|
02-Jan-2018 08:47:46 |
423 |
1725.5000 |
XLON |
84403844000018857-E0YBeVoLhGuk20180102 |
|
|
02-Jan-2018 08:50:39 |
141 |
1726.0000 |
XLON |
84403844000019585-E0YBeVoLhMy920180102 |
|
|
02-Jan-2018 08:50:52 |
221 |
1726.5000 |
XLON |
84203842000020500-E0YBeVoLhNMV20180102 |
|
|
02-Jan-2018 08:51:27 |
434 |
1726.5000 |
XLON |
84403844000020448-E0YBeVoLhOMl20180102 |
|
|
02-Jan-2018 08:51:27 |
61 |
1726.5000 |
XLON |
84203842000020500-E0YBeVoLhOMj20180102 |
|
|
02-Jan-2018 08:52:43 |
450 |
1726.5000 |
XLON |
84403844000021056-E0YBeVoLhQIp20180102 |
|
|
02-Jan-2018 08:53:05 |
316 |
1726.0000 |
XLON |
84403844000020565-E0YBeVoLhQkU20180102 |
|
|
02-Jan-2018 08:54:06 |
149 |
1725.5000 |
XLON |
84203842000020710-E0YBeVoLhRSD20180102 |
|
|
02-Jan-2018 08:55:51 |
424 |
1725.0000 |
XLON |
84203842000021704-E0YBeVoLhSB520180102 |
|
|
02-Jan-2018 08:56:09 |
283 |
1723.5000 |
XLON |
84203842000022151-E0YBeVoLhSOQ20180102 |
|
|
02-Jan-2018 08:57:51 |
423 |
1724.0000 |
XLON |
84203842000022699-E0YBeVoLhU3M20180102 |
|
|
02-Jan-2018 09:01:39 |
464 |
1724.5000 |
XLON |
84403844000023487-E0YBeVoLhWyU20180102 |
|
|
02-Jan-2018 09:02:47 |
70 |
1725.0000 |
XLON |
84203842000024487-E0YBeVoLhYJ920180102 |
|
|
02-Jan-2018 09:02:47 |
358 |
1725.0000 |
XLON |
84203842000024487-E0YBeVoLhYJB20180102 |
|
|
02-Jan-2018 09:04:21 |
65 |
1725.0000 |
XLON |
84403844000024877-E0YBeVoLhbCa20180102 |
|
|
02-Jan-2018 09:06:10 |
463 |
1726.0000 |
XLON |
84403844000025293-E0YBeVoLhdgk20180102 |
|
|
02-Jan-2018 09:11:01 |
508 |
1725.5000 |
XLON |
84403844000026846-E0YBeVoLhnC020180102 |
|
|
02-Jan-2018 09:15:34 |
667 |
1727.0000 |
XLON |
84203842000027899-E0YBeVoLhteH20180102 |
|
|
02-Jan-2018 09:15:34 |
45 |
1727.0000 |
XLON |
84203842000028211-E0YBeVoLhtej20180102 |
|
|
02-Jan-2018 09:17:19 |
21 |
1728.0000 |
XLON |
84203842000028530-E0YBeVoLhvtC20180102 |
|
|
02-Jan-2018 09:17:19 |
403 |
1728.0000 |
XLON |
84203842000028530-E0YBeVoLhvtH20180102 |
|
|
02-Jan-2018 09:22:41 |
240 |
1729.0000 |
XLON |
84203842000030160-E0YBeVoLi2He20180102 |
|
|
02-Jan-2018 09:22:41 |
420 |
1729.0000 |
XLON |
84203842000030160-E0YBeVoLi2Hg20180102 |
|
|
02-Jan-2018 09:25:13 |
355 |
1729.5000 |
XLON |
84203842000031060-E0YBeVoLi5tt20180102 |
|
|
02-Jan-2018 09:25:13 |
127 |
1729.5000 |
XLON |
84203842000031060-E0YBeVoLi5tr20180102 |
|
|
02-Jan-2018 09:26:04 |
417 |
1729.5000 |
XLON |
84403844000031145-E0YBeVoLi6mR20180102 |
|
|
02-Jan-2018 09:26:04 |
67 |
1729.5000 |
XLON |
84403844000031145-E0YBeVoLi6mP20180102 |
|
|
02-Jan-2018 09:26:04 |
66 |
1729.5000 |
XLON |
84403844000031145-E0YBeVoLi6mN20180102 |
|
|
02-Jan-2018 09:27:58 |
592 |
1729.0000 |
XLON |
84203842000031756-E0YBeVoLi8K920180102 |
|
|
02-Jan-2018 09:32:00 |
464 |
1730.0000 |
XLON |
84403844000032682-E0YBeVoLiAmZ20180102 |
|
|
02-Jan-2018 09:32:51 |
426 |
1729.5000 |
XLON |
84403844000033451-E0YBeVoLiCPC20180102 |
|
|
02-Jan-2018 09:33:22 |
465 |
1729.0000 |
XLON |
84403844000033479-E0YBeVoLiCtF20180102 |
|
|
02-Jan-2018 09:34:24 |
49 |
1728.0000 |
XLON |
84403844000033965-E0YBeVoLiGEU20180102 |
|
|
02-Jan-2018 09:34:45 |
374 |
1728.0000 |
XLON |
84403844000033965-E0YBeVoLiGqG20180102 |
|
|
02-Jan-2018 09:36:29 |
424 |
1728.5000 |
XLON |
84403844000034294-E0YBeVoLiJ6R20180102 |
|
|
02-Jan-2018 09:37:40 |
188 |
1728.0000 |
XLON |
84203842000034308-E0YBeVoLiKRD20180102 |
|
|
02-Jan-2018 09:37:40 |
362 |
1728.0000 |
XLON |
84203842000034308-E0YBeVoLiKRF20180102 |
|
|
02-Jan-2018 09:38:55 |
445 |
1728.0000 |
XLON |
84203842000034955-E0YBeVoLiLi320180102 |
|
|
02-Jan-2018 09:46:49 |
447 |
1728.5000 |
XLON |
84203842000036627-E0YBeVoLiVjS20180102 |
|
|
02-Jan-2018 09:47:32 |
49 |
1728.0000 |
XLON |
84203842000035424-E0YBeVoLiWt020180102 |
|
|
02-Jan-2018 09:47:34 |
74 |
1728.0000 |
XLON |
84203842000035424-E0YBeVoLiWvZ20180102 |
|
|
02-Jan-2018 09:54:58 |
423 |
1729.5000 |
XLON |
84203842000037834-E0YBeVoLiglI20180102 |
|
|
02-Jan-2018 10:05:14 |
272 |
1731.0000 |
XLON |
84403844000039443-E0YBeVoLixcu20180102 |
|
|
02-Jan-2018 10:05:51 |
181 |
1731.0000 |
XLON |
84403844000039443-E0YBeVoLiz0T20180102 |
|
|
02-Jan-2018 10:06:36 |
445 |
1731.0000 |
XLON |
84403844000039443-E0YBeVoLizop20180102 |
|
|
02-Jan-2018 10:06:36 |
195 |
1731.0000 |
XLON |
84403844000039443-E0YBeVoLizon20180102 |
|
|
02-Jan-2018 10:06:36 |
635 |
1731.5000 |
XLON |
84403844000039547-E0YBeVoLizoJ20180102 |
|
|
02-Jan-2018 10:07:41 |
7 |
1731.0000 |
XLON |
84403844000039770-E0YBeVoLj13l20180102 |
|
|
02-Jan-2018 10:07:41 |
420 |
1731.0000 |
XLON |
84403844000039770-E0YBeVoLj13n20180102 |
|
|
02-Jan-2018 10:08:34 |
606 |
1730.5000 |
XLON |
84203842000039794-E0YBeVoLj1gr20180102 |
|
|
02-Jan-2018 10:09:24 |
24 |
1731.0000 |
XLON |
84203842000040011-E0YBeVoLj2fo20180102 |
|
|
02-Jan-2018 10:09:53 |
826 |
1731.0000 |
XLON |
84203842000040114-E0YBeVoLj3PG20180102 |
|
|
02-Jan-2018 10:09:56 |
344 |
1730.5000 |
XLON |
84203842000039794-E0YBeVoLj3Qc20180102 |
|
|
02-Jan-2018 10:11:01 |
184 |
1731.0000 |
XLON |
84403844000040266-E0YBeVoLj4Hu20180102 |
|
|
02-Jan-2018 10:11:16 |
239 |
1731.0000 |
XLON |
84403844000040266-E0YBeVoLj4Qa20180102 |
|
|
02-Jan-2018 10:11:57 |
220 |
1730.5000 |
XLON |
84203842000039794-E0YBeVoLj4oo20180102 |
|
|
02-Jan-2018 10:19:03 |
356 |
1730.5000 |
XLON |
84203842000040597-E0YBeVoLjA2w20180102 |
|
|
02-Jan-2018 10:19:21 |
293 |
1730.5000 |
XLON |
84403844000041081-E0YBeVoLjAaa20180102 |
|
|
02-Jan-2018 10:19:38 |
12 |
1730.5000 |
XLON |
84403844000041081-E0YBeVoLjAxx20180102 |
|
|
02-Jan-2018 10:19:39 |
287 |
1730.5000 |
XLON |
84403844000041081-E0YBeVoLjAy520180102 |
|
|
02-Jan-2018 10:19:40 |
474 |
1730.0000 |
XLON |
84203842000041138-E0YBeVoLjB5z20180102 |
|
|
02-Jan-2018 10:19:40 |
76 |
1730.0000 |
XLON |
84203842000041138-E0YBeVoLjB5x20180102 |
|
|
02-Jan-2018 10:27:47 |
443 |
1729.0000 |
XLON |
84403844000041451-E0YBeVoLjJlP20180102 |
|
|
02-Jan-2018 10:30:21 |
423 |
1728.5000 |
XLON |
84203842000043210-E0YBeVoLjM4V20180102 |
|
|
02-Jan-2018 10:31:06 |
290 |
1729.0000 |
XLON |
84203842000043390-E0YBeVoLjMkh20180102 |
|
|
02-Jan-2018 10:33:56 |
253 |
1730.0000 |
XLON |
84403844000043996-E0YBeVoLjPKC20180102 |
|
|
02-Jan-2018 10:33:56 |
133 |
1730.0000 |
XLON |
84403844000043996-E0YBeVoLjPKA20180102 |
|
|
02-Jan-2018 10:36:24 |
423 |
1730.5000 |
XLON |
84203842000044552-E0YBeVoLjRbS20180102 |
|
|
02-Jan-2018 10:38:31 |
465 |
1730.5000 |
XLON |
84403844000044912-E0YBeVoLjT4W20180102 |
|
|
02-Jan-2018 10:42:11 |
365 |
1730.5000 |
XLON |
84203842000045245-E0YBeVoLjW8a20180102 |
|
|
02-Jan-2018 10:42:11 |
100 |
1730.5000 |
XLON |
84203842000045245-E0YBeVoLjW8Q20180102 |
|
|
02-Jan-2018 10:49:07 |
77 |
1730.5000 |
XLON |
84403844000046668-E0YBeVoLjar920180102 |
|
|
02-Jan-2018 10:49:07 |
346 |
1730.5000 |
XLON |
84403844000046668-E0YBeVoLjarC20180102 |
|
|
02-Jan-2018 10:49:29 |
372 |
1730.5000 |
XLON |
84203842000047001-E0YBeVoLjb2Z20180102 |
|
|
02-Jan-2018 10:49:41 |
156 |
1730.5000 |
XLON |
84203842000047001-E0YBeVoLjbE820180102 |
|
|
02-Jan-2018 10:50:32 |
616 |
1730.0000 |
XLON |
84203842000046984-E0YBeVoLjbnw20180102 |
|
|
02-Jan-2018 10:59:10 |
466 |
1729.0000 |
XLON |
84203842000048494-E0YBeVoLjjYU20180102 |
|
|
02-Jan-2018 10:59:20 |
217 |
1728.5000 |
XLON |
84403844000048461-E0YBeVoLjjhI20180102 |
|
|
02-Jan-2018 10:59:20 |
375 |
1728.5000 |
XLON |
84403844000048461-E0YBeVoLjjhF20180102 |
|
|
02-Jan-2018 11:04:32 |
494 |
1728.0000 |
XLON |
84203842000048462-E0YBeVoLjnhj20180102 |
|
|
02-Jan-2018 11:04:32 |
14 |
1728.0000 |
XLON |
84203842000048462-E0YBeVoLjnhl20180102 |
|
|
02-Jan-2018 11:05:22 |
359 |
1727.5000 |
XLON |
84203842000048685-E0YBeVoLjoPR20180102 |
|
|
02-Jan-2018 11:07:09 |
275 |
1727.5000 |
XLON |
84403844000049611-E0YBeVoLjpg520180102 |
|
|
02-Jan-2018 11:07:09 |
191 |
1727.5000 |
XLON |
84403844000049611-E0YBeVoLjpg320180102 |
|
|
02-Jan-2018 11:07:59 |
229 |
1727.0000 |
XLON |
84203842000049500-E0YBeVoLjq8v20180102 |
|
|
02-Jan-2018 11:08:13 |
43 |
1727.0000 |
XLON |
84203842000049500-E0YBeVoLjqK120180102 |
|
|
02-Jan-2018 11:09:40 |
489 |
1727.0000 |
XLON |
84203842000049500-E0YBeVoLjrCx20180102 |
|
|
02-Jan-2018 11:17:08 |
338 |
1726.0000 |
XLON |
84203842000049889-E0YBeVoLjwz920180102 |
|
|
02-Jan-2018 11:17:08 |
126 |
1726.0000 |
XLON |
84203842000049889-E0YBeVoLjwzB20180102 |
|
|
02-Jan-2018 11:19:58 |
635 |
1725.5000 |
XLON |
84403844000051102-E0YBeVoLjzLD20180102 |
|
|
02-Jan-2018 11:27:07 |
424 |
1725.5000 |
XLON |
84203842000052804-E0YBeVoLk6EB20180102 |
|
|
02-Jan-2018 11:28:49 |
190 |
1726.0000 |
XLON |
84203842000053039-E0YBeVoLk78r20180102 |
|
|
02-Jan-2018 11:28:49 |
250 |
1726.0000 |
XLON |
84203842000053039-E0YBeVoLk78p20180102 |
|
|
02-Jan-2018 11:34:49 |
244 |
1726.0000 |
XLON |
84403844000054129-E0YBeVoLkCb320180102 |
|
|
02-Jan-2018 11:34:49 |
179 |
1726.0000 |
XLON |
84403844000054129-E0YBeVoLkCb120180102 |
|
|
02-Jan-2018 11:34:49 |
424 |
1726.0000 |
XLON |
84403844000054100-E0YBeVoLkCat20180102 |
|
|
02-Jan-2018 11:38:24 |
465 |
1725.5000 |
XLON |
84203842000054384-E0YBeVoLkFRx20180102 |
|
|
02-Jan-2018 11:39:22 |
465 |
1726.0000 |
XLON |
84403844000055095-E0YBeVoLkGAy20180102 |
|
|
02-Jan-2018 11:41:04 |
592 |
1725.5000 |
XLON |
84203842000055349-E0YBeVoLkH7q20180102 |
|
|
02-Jan-2018 11:49:28 |
645 |
1725.5000 |
XLON |
84403844000056465-E0YBeVoLkNcC20180102 |
|
|
02-Jan-2018 11:50:07 |
69 |
1725.0000 |
XLON |
84403844000055347-E0YBeVoLkOCt20180102 |
|
|
02-Jan-2018 11:50:18 |
378 |
1725.0000 |
XLON |
84403844000055347-E0YBeVoLkOIo20180102 |
|
|
02-Jan-2018 11:50:18 |
42 |
1725.0000 |
XLON |
84203842000055883-E0YBeVoLkOIq20180102 |
|
|
02-Jan-2018 11:56:47 |
530 |
1724.5000 |
XLON |
84203842000057309-E0YBeVoLkSfK20180102 |
|
|
02-Jan-2018 11:56:50 |
165 |
1724.5000 |
XLON |
84203842000057309-E0YBeVoLkSh220180102 |
|
|
02-Jan-2018 11:56:50 |
6 |
1724.5000 |
XLON |
84203842000057309-E0YBeVoLkSh020180102 |
|
|
02-Jan-2018 11:58:35 |
464 |
1724.0000 |
XLON |
84203842000056257-E0YBeVoLkVAC20180102 |
|
|
02-Jan-2018 12:06:50 |
372 |
1725.0000 |
XLON |
84403844000059036-E0YBeVoLkd4k20180102 |
|
|
02-Jan-2018 12:08:40 |
95 |
1725.5000 |
XLON |
84403844000059261-E0YBeVoLkekO20180102 |
|
|
02-Jan-2018 12:08:40 |
390 |
1725.5000 |
XLON |
84403844000059261-E0YBeVoLkekQ20180102 |
|
|
02-Jan-2018 12:09:52 |
466 |
1725.5000 |
XLON |
84403844000059330-E0YBeVoLkfMa20180102 |
|
|
02-Jan-2018 12:11:06 |
438 |
1725.5000 |
XLON |
84203842000059543-E0YBeVoLkgcj20180102 |
|
|
02-Jan-2018 12:13:08 |
430 |
1725.0000 |
XLON |
84203842000059696-E0YBeVoLki2120180102 |
|
|
02-Jan-2018 12:15:10 |
438 |
1725.0000 |
XLON |
84203842000059836-E0YBeVoLkjdT20180102 |
|
|
02-Jan-2018 12:22:53 |
455 |
1724.5000 |
XLON |
84203842000060057-E0YBeVoLkq9E20180102 |
|
|
02-Jan-2018 12:23:01 |
436 |
1724.0000 |
XLON |
84203842000060196-E0YBeVoLkqCo20180102 |
|
|
02-Jan-2018 12:24:54 |
423 |
1723.5000 |
XLON |
84203842000060819-E0YBeVoLkrMJ20180102 |
|
|
02-Jan-2018 12:31:54 |
178 |
1723.5000 |
XLON |
84403844000061544-E0YBeVoLkwO420180102 |
|
|
02-Jan-2018 12:31:54 |
2 |
1723.5000 |
XLON |
84403844000061544-E0YBeVoLkwO220180102 |
|
|
02-Jan-2018 12:33:15 |
613 |
1723.0000 |
XLON |
84203842000061676-E0YBeVoLkx2z20180102 |
|
|
02-Jan-2018 12:33:15 |
22 |
1723.0000 |
XLON |
84203842000061676-E0YBeVoLkx2x20180102 |
|
|
02-Jan-2018 12:36:01 |
508 |
1723.0000 |
XLON |
84203842000061882-E0YBeVoLkyvR20180102 |
|
|
02-Jan-2018 12:37:06 |
426 |
1723.0000 |
XLON |
84403844000062106-E0YBeVoLkzkE20180102 |
|
|
02-Jan-2018 12:42:28 |
459 |
1722.5000 |
XLON |
84203842000061903-E0YBeVoLl4NC20180102 |
|
|
02-Jan-2018 12:47:41 |
347 |
1723.0000 |
XLON |
84203842000063317-E0YBeVoLl7jl20180102 |
|
|
02-Jan-2018 12:49:28 |
313 |
1722.5000 |
XLON |
84203842000063400-E0YBeVoLl90s20180102 |
|
|
02-Jan-2018 12:49:28 |
148 |
1722.5000 |
XLON |
84203842000063400-E0YBeVoLl90q20180102 |
|
|
02-Jan-2018 12:51:37 |
467 |
1722.5000 |
XLON |
84403844000063770-E0YBeVoLlAkb20180102 |
|
|
02-Jan-2018 12:53:15 |
159 |
1722.5000 |
XLON |
84403844000063966-E0YBeVoLlBfz20180102 |
|
|
02-Jan-2018 12:53:15 |
476 |
1722.5000 |
XLON |
84403844000063966-E0YBeVoLlBg120180102 |
|
|
02-Jan-2018 12:54:29 |
102 |
1722.0000 |
XLON |
84203842000064240-E0YBeVoLlCUu20180102 |
|
|
02-Jan-2018 12:54:46 |
363 |
1722.0000 |
XLON |
84203842000064240-E0YBeVoLlCtJ20180102 |
|
|
02-Jan-2018 13:01:49 |
43 |
1723.5000 |
XLON |
84203842000064965-E0YBeVoLlHRT20180102 |
|
|
02-Jan-2018 13:03:44 |
427 |
1723.5000 |
XLON |
84403844000065192-E0YBeVoLlIef20180102 |
|
|
02-Jan-2018 13:05:35 |
207 |
1723.0000 |
XLON |
84203842000064817-E0YBeVoLlJut20180102 |
|
|
02-Jan-2018 13:05:36 |
247 |
1723.0000 |
XLON |
84203842000064817-E0YBeVoLlJum20180102 |
|
|
02-Jan-2018 13:06:13 |
212 |
1723.0000 |
XLON |
84403844000065454-E0YBeVoLlKX420180102 |
|
|
02-Jan-2018 13:06:13 |
211 |
1723.0000 |
XLON |
84403844000065454-E0YBeVoLlKX220180102 |
|
|
02-Jan-2018 13:08:11 |
465 |
1723.5000 |
XLON |
84403844000065707-E0YBeVoLlMB920180102 |
|
|
02-Jan-2018 13:10:31 |
423 |
1723.0000 |
XLON |
84203842000065925-E0YBeVoLlNiX20180102 |
|
|
02-Jan-2018 13:11:21 |
465 |
1723.0000 |
XLON |
84203842000066120-E0YBeVoLlOLH20180102 |
|
|
02-Jan-2018 13:18:10 |
477 |
1722.0000 |
XLON |
84203842000066326-E0YBeVoLlSpr20180102 |
|
|
02-Jan-2018 13:20:58 |
346 |
1721.5000 |
XLON |
84203842000067148-E0YBeVoLlUzK20180102 |
|
|
02-Jan-2018 13:20:58 |
162 |
1721.5000 |
XLON |
84203842000067148-E0YBeVoLlUzI20180102 |
|
|
02-Jan-2018 13:22:10 |
423 |
1722.0000 |
XLON |
84403844000067339-E0YBeVoLlVtf20180102 |
|
|
02-Jan-2018 13:26:22 |
357 |
1722.5000 |
XLON |
84403844000067965-E0YBeVoLlZHV20180102 |
|
|
02-Jan-2018 13:29:11 |
423 |
1721.5000 |
XLON |
84403844000067993-E0YBeVoLlbIJ20180102 |
|
|
02-Jan-2018 13:29:54 |
592 |
1721.0000 |
XLON |
84203842000068203-E0YBeVoLlcAj20180102 |
|
|
02-Jan-2018 13:31:22 |
423 |
1721.0000 |
XLON |
84403844000068647-E0YBeVoLldSp20180102 |
|
|
02-Jan-2018 13:33:52 |
189 |
1720.5000 |
XLON |
84403844000069043-E0YBeVoLlf2B20180102 |
|
|
02-Jan-2018 13:33:52 |
246 |
1720.5000 |
XLON |
84403844000069043-E0YBeVoLlf2920180102 |
|
|
02-Jan-2018 13:35:26 |
199 |
1720.5000 |
XLON |
84203842000069499-E0YBeVoLlg3G20180102 |
|
|
02-Jan-2018 13:35:26 |
226 |
1720.5000 |
XLON |
84203842000069499-E0YBeVoLlg3D20180102 |
|
|
02-Jan-2018 13:41:03 |
260 |
1720.5000 |
XLON |
84403844000070314-E0YBeVoLljph20180102 |
|
|
02-Jan-2018 13:41:03 |
375 |
1720.5000 |
XLON |
84403844000070314-E0YBeVoLljpf20180102 |
|
|
02-Jan-2018 13:41:55 |
460 |
1720.0000 |
XLON |
84203842000069621-E0YBeVoLlkPG20180102 |
|
|
02-Jan-2018 13:42:51 |
427 |
1720.0000 |
XLON |
84203842000070586-E0YBeVoLll1j20180102 |
|
|
02-Jan-2018 13:51:05 |
508 |
1719.5000 |
XLON |
84403844000071823-E0YBeVoLlqHx20180102 |
|
|
02-Jan-2018 13:53:15 |
453 |
1719.0000 |
XLON |
84403844000071073-E0YBeVoLlrcR20180102 |
|
|
02-Jan-2018 13:55:24 |
508 |
1719.0000 |
XLON |
84403844000072311-E0YBeVoLlt8f20180102 |
|
|
02-Jan-2018 13:57:26 |
430 |
1719.0000 |
XLON |
84203842000072778-E0YBeVoLlvAZ20180102 |
|
|
02-Jan-2018 14:00:33 |
424 |
1718.5000 |
XLON |
84203842000072815-E0YBeVoLlxyK20180102 |
|
|
02-Jan-2018 14:01:17 |
449 |
1719.0000 |
XLON |
84203842000073381-E0YBeVoLlzAl20180102 |
|
|
02-Jan-2018 14:01:17 |
16 |
1719.0000 |
XLON |
84403844000073333-E0YBeVoLlzAn20180102 |
|
|
02-Jan-2018 14:03:13 |
433 |
1718.5000 |
XLON |
84403844000073784-E0YBeVoLm1VC20180102 |
|
|
02-Jan-2018 14:06:08 |
508 |
1717.5000 |
XLON |
84203842000074008-E0YBeVoLm4dh20180102 |
|
|
02-Jan-2018 14:08:55 |
439 |
1717.5000 |
XLON |
84403844000074748-E0YBeVoLm7Hg20180102 |
|
|
02-Jan-2018 14:10:13 |
433 |
1716.5000 |
XLON |
84203842000074921-E0YBeVoLm8kP20180102 |
|
|
02-Jan-2018 14:12:11 |
465 |
1716.5000 |
XLON |
84203842000075310-E0YBeVoLmANL20180102 |
|
|
02-Jan-2018 14:12:54 |
431 |
1716.5000 |
XLON |
84403844000075433-E0YBeVoLmBF820180102 |
|
|
02-Jan-2018 14:13:47 |
1 |
1716.5000 |
XLON |
84403844000075433-E0YBeVoLmBpe20180102 |
|
|
02-Jan-2018 14:14:28 |
432 |
1716.5000 |
XLON |
84203842000075739-E0YBeVoLmCW520180102 |
|
|
02-Jan-2018 14:17:56 |
465 |
1715.5000 |
XLON |
84403844000076346-E0YBeVoLmFh120180102 |
|
|
02-Jan-2018 14:19:44 |
463 |
1715.5000 |
XLON |
84203842000076708-E0YBeVoLmHcE20180102 |
|
|
02-Jan-2018 14:22:04 |
126 |
1715.0000 |
XLON |
84403844000076891-E0YBeVoLmJgr20180102 |
|
|
02-Jan-2018 14:22:04 |
304 |
1715.0000 |
XLON |
84403844000076891-E0YBeVoLmJgp20180102 |
|
|
02-Jan-2018 14:24:30 |
496 |
1714.5000 |
XLON |
84203842000077768-E0YBeVoLmLS320180102 |
|
|
02-Jan-2018 14:24:30 |
95 |
1714.5000 |
XLON |
84203842000077768-E0YBeVoLmLS020180102 |
|
|
02-Jan-2018 14:24:31 |
1 |
1714.5000 |
XLON |
84203842000077768-E0YBeVoLmLSS20180102 |
|
|
02-Jan-2018 14:26:06 |
228 |
1714.5000 |
XLON |
84403844000078033-E0YBeVoLmMbH20180102 |
|
|
02-Jan-2018 14:26:09 |
207 |
1714.5000 |
XLON |
84403844000078033-E0YBeVoLmMiY20180102 |
|
|
02-Jan-2018 14:29:42 |
465 |
1713.0000 |
XLON |
84403844000078737-E0YBeVoLmQXP20180102 |
|
|
02-Jan-2018 14:31:37 |
423 |
1712.5000 |
XLON |
84403844000079264-E0YBeVoLmUlw20180102 |
|
|
02-Jan-2018 14:32:56 |
434 |
1711.0000 |
XLON |
84203842000079584-E0YBeVoLmWpM20180102 |
|
|
02-Jan-2018 14:35:07 |
67 |
1710.0000 |
XLON |
84203842000080004-E0YBeVoLma6G20180102 |
|
|
02-Jan-2018 14:35:14 |
362 |
1710.0000 |
XLON |
84203842000080004-E0YBeVoLmaJK20180102 |
|
|
02-Jan-2018 14:36:46 |
453 |
1709.5000 |
XLON |
84403844000080549-E0YBeVoLmcOt20180102 |
|
|
02-Jan-2018 14:39:32 |
436 |
1709.5000 |
XLON |
84203842000081271-E0YBeVoLmh6Q20180102 |
|
|
02-Jan-2018 14:41:13 |
423 |
1709.0000 |
XLON |
84203842000081640-E0YBeVoLmiwb20180102 |
|
|
02-Jan-2018 14:43:29 |
464 |
1708.5000 |
XLON |
84403844000081993-E0YBeVoLmmIC20180102 |
|
|
02-Jan-2018 14:44:45 |
100 |
1708.5000 |
XLON |
84203842000082470-E0YBeVoLmmxL20180102 |
|
|
02-Jan-2018 14:45:15 |
324 |
1708.5000 |
XLON |
84203842000082470-E0YBeVoLmnF920180102 |
|
|
02-Jan-2018 14:46:16 |
451 |
1708.5000 |
XLON |
84203842000083013-E0YBeVoLmo9G20180102 |
|
|
02-Jan-2018 14:50:50 |
399 |
1707.5000 |
XLON |
84403844000084005-E0YBeVoLmtqA20180102 |
|
|
02-Jan-2018 14:50:50 |
151 |
1707.5000 |
XLON |
84403844000084005-E0YBeVoLmtq820180102 |
|
|
02-Jan-2018 14:51:03 |
442 |
1707.5000 |
XLON |
84403844000084089-E0YBeVoLmuLZ20180102 |
|
|
02-Jan-2018 14:53:50 |
448 |
1708.0000 |
XLON |
84403844000084594-E0YBeVoLmxMe20180102 |
|
|
02-Jan-2018 14:58:40 |
465 |
1707.5000 |
XLON |
84403844000085555-E0YBeVoLn3RZ20180102 |
|
|
02-Jan-2018 14:59:31 |
500 |
1708.5000 |
XLON |
84203842000085832-E0YBeVoLn4un20180102 |
|
|
02-Jan-2018 15:01:11 |
459 |
1709.0000 |
XLON |
84403844000086352-E0YBeVoLn7jM20180102 |
|
|
02-Jan-2018 15:04:53 |
444 |
1712.5000 |
XLON |
84203842000087401-E0YBeVoLnCX720180102 |
|
|
02-Jan-2018 15:07:45 |
635 |
1712.0000 |
XLON |
84203842000088203-E0YBeVoLnFXg20180102 |
|
|
02-Jan-2018 15:09:23 |
461 |
1712.5000 |
XLON |
84203842000088564-E0YBeVoLnGv420180102 |
|
|
02-Jan-2018 15:14:52 |
424 |
1714.0000 |
XLON |
84203842000089832-E0YBeVoLnN8W20180102 |
|
|
02-Jan-2018 15:16:48 |
380 |
1714.0000 |
XLON |
84203842000090285-E0YBeVoLnPHT20180102 |
|
|
02-Jan-2018 15:17:43 |
474 |
1715.0000 |
XLON |
84203842000090592-E0YBeVoLnQn120180102 |
|
|
02-Jan-2018 15:17:43 |
76 |
1715.0000 |
XLON |
84203842000090592-E0YBeVoLnQn320180102 |
|
|
02-Jan-2018 15:19:52 |
139 |
1715.5000 |
XLON |
84403844000091022-E0YBeVoLnTEI20180102 |
|
|
02-Jan-2018 15:19:52 |
427 |
1715.5000 |
XLON |
84203842000091041-E0YBeVoLnTEG20180102 |
|
|
02-Jan-2018 15:21:08 |
592 |
1716.0000 |
XLON |
84203842000091411-E0YBeVoLnUbc20180102 |
|
|
02-Jan-2018 15:21:52 |
273 |
1715.5000 |
XLON |
84403844000091418-E0YBeVoLnVEC20180102 |
|
|
02-Jan-2018 15:21:52 |
150 |
1715.5000 |
XLON |
84403844000091418-E0YBeVoLnVEG20180102 |
|
|
02-Jan-2018 15:22:43 |
104 |
1715.5000 |
XLON |
84203842000091818-E0YBeVoLnVsM20180102 |
|
|
02-Jan-2018 15:22:44 |
100 |
1715.5000 |
XLON |
84203842000091818-E0YBeVoLnVsk20180102 |
|
|
02-Jan-2018 15:22:55 |
113 |
1715.5000 |
XLON |
84203842000091818-E0YBeVoLnW1v20180102 |
|
|
02-Jan-2018 15:22:59 |
212 |
1715.5000 |
XLON |
84203842000091818-E0YBeVoLnW3T20180102 |
|
|
02-Jan-2018 15:26:13 |
635 |
1715.5000 |
XLON |
84403844000092441-E0YBeVoLnZ3Z20180102 |
|
|
02-Jan-2018 15:26:40 |
120 |
1715.0000 |
XLON |
84403844000091834-E0YBeVoLnZkc20180102 |
|
|
02-Jan-2018 15:26:40 |
505 |
1715.0000 |
XLON |
84403844000091834-E0YBeVoLnZke20180102 |
|
|
02-Jan-2018 15:27:43 |
424 |
1715.5000 |
XLON |
84203842000093011-E0YBeVoLnapr20180102 |
|
|
02-Jan-2018 15:30:13 |
424 |
1716.5000 |
XLON |
84403844000093618-E0YBeVoLndnr20180102 |
|
|
02-Jan-2018 15:31:06 |
26 |
1716.5000 |
XLON |
84203842000093848-E0YBeVoLnezi20180102 |
|
|
02-Jan-2018 15:32:43 |
453 |
1716.5000 |
XLON |
84403844000094262-E0YBeVoLngx520180102 |
|
|
02-Jan-2018 15:34:23 |
44 |
1716.0000 |
XLON |
84203842000094588-E0YBeVoLnizX20180102 |
|
|
02-Jan-2018 15:35:09 |
455 |
1716.5000 |
XLON |
84203842000094801-E0YBeVoLnjzO20180102 |
|
|
02-Jan-2018 15:36:27 |
465 |
1717.5000 |
XLON |
84203842000095192-E0YBeVoLnlis20180102 |
|
|
02-Jan-2018 15:39:23 |
240 |
1717.5000 |
XLON |
84203842000095952-E0YBeVoLnqZx20180102 |
|
|
02-Jan-2018 15:41:27 |
424 |
1717.0000 |
XLON |
84203842000096679-E0YBeVoLntK620180102 |
|
|
02-Jan-2018 15:43:13 |
592 |
1717.0000 |
XLON |
84203842000097129-E0YBeVoLnvVW20180102 |
|
|
02-Jan-2018 15:44:34 |
550 |
1717.0000 |
XLON |
84403844000097582-E0YBeVoLnx7320180102 |
|
|
02-Jan-2018 15:46:17 |
465 |
1717.0000 |
XLON |
84203842000097963-E0YBeVoLnycM20180102 |
|
|
02-Jan-2018 15:46:22 |
423 |
1716.5000 |
XLON |
84403844000096162-E0YBeVoLnyft20180102 |
|
|
02-Jan-2018 15:48:44 |
113 |
1717.5000 |
XLON |
84203842000098653-E0YBeVoLo1zQ20180102 |
|
|
02-Jan-2018 15:48:44 |
600 |
1717.5000 |
XLON |
84203842000098653-E0YBeVoLo1zO20180102 |
|
|
02-Jan-2018 15:49:37 |
261 |
1717.5000 |
XLON |
84403844000098846-E0YBeVoLo2vr20180102 |
|
|
02-Jan-2018 15:49:37 |
39 |
1717.5000 |
XLON |
84203842000098819-E0YBeVoLo2vt20180102 |
|
|
02-Jan-2018 15:49:38 |
214 |
1717.5000 |
XLON |
84403844000098846-E0YBeVoLo2vo20180102 |
|
|
02-Jan-2018 15:51:58 |
424 |
1718.0000 |
XLON |
84203842000099353-E0YBeVoLo5j520180102 |
|
|
02-Jan-2018 15:52:52 |
465 |
1717.5000 |
XLON |
84203842000099522-E0YBeVoLo6qM20180102 |
|
|
02-Jan-2018 15:54:32 |
508 |
1718.0000 |
XLON |
84403844000100085-E0YBeVoLo8ec20180102 |
|
|
02-Jan-2018 15:55:22 |
423 |
1717.5000 |
XLON |
84403844000100052-E0YBeVoLo9yz20180102 |
|
|
02-Jan-2018 15:56:55 |
423 |
1717.0000 |
XLON |
84403844000100575-E0YBeVoLoBXZ20180102 |
|
|
02-Jan-2018 15:58:20 |
377 |
1716.0000 |
XLON |
84203842000101044-E0YBeVoLoDSQ20180102 |
|
|
02-Jan-2018 15:58:20 |
375 |
1716.0000 |
XLON |
84203842000100545-E0YBeVoLoDSG20180102 |
|
|
02-Jan-2018 15:58:20 |
112 |
1716.0000 |
XLON |
84203842000100545-E0YBeVoLoDSE20180102 |
|
|
02-Jan-2018 15:58:20 |
63 |
1716.0000 |
XLON |
84203842000101044-E0YBeVoLoDSS20180102 |
|
|
02-Jan-2018 15:59:49 |
622 |
1715.0000 |
XLON |
84403844000101061-E0YBeVoLoFip20180102 |
|
|
02-Jan-2018 16:01:50 |
137 |
1715.0000 |
XLON |
84203842000102680-E0YBeVoLoIi320180102 |
|
|
02-Jan-2018 16:01:50 |
400 |
1715.0000 |
XLON |
84203842000102680-E0YBeVoLoIi120180102 |
|
|
02-Jan-2018 16:01:53 |
105 |
1714.5000 |
XLON |
84403844000102383-E0YBeVoLoIoF20180102 |
|
|
02-Jan-2018 16:01:53 |
318 |
1714.5000 |
XLON |
84403844000102383-E0YBeVoLoIpe20180102 |
|
|
02-Jan-2018 16:02:56 |
464 |
1714.5000 |
XLON |
84203842000103095-E0YBeVoLoK4t20180102 |
|
|
02-Jan-2018 16:04:23 |
333 |
1714.5000 |
XLON |
84403844000103555-E0YBeVoLoLuC20180102 |
|
|
02-Jan-2018 16:04:23 |
129 |
1714.5000 |
XLON |
84403844000103555-E0YBeVoLoLuA20180102 |
|
|
02-Jan-2018 16:06:06 |
243 |
1714.0000 |
XLON |
84203842000104056-E0YBeVoLoO4E20180102 |
|
|
02-Jan-2018 16:06:06 |
180 |
1714.0000 |
XLON |
84203842000104056-E0YBeVoLoO4C20180102 |
|
|
02-Jan-2018 16:08:38 |
466 |
1713.5000 |
XLON |
84203842000105135-E0YBeVoLoRCc20180102 |
|
|
02-Jan-2018 16:09:52 |
465 |
1713.0000 |
XLON |
84403844000105535-E0YBeVoLoShq20180102 |
|
|
02-Jan-2018 16:11:06 |
4 |
1713.5000 |
XLON |
84403844000106317-E0YBeVoLoTvo20180102 |
|
|
02-Jan-2018 16:11:06 |
28 |
1713.5000 |
XLON |
84403844000106317-E0YBeVoLoTvk20180102 |
|
|
02-Jan-2018 16:11:06 |
10 |
1713.5000 |
XLON |
84403844000106317-E0YBeVoLoTvm20180102 |
|
|
02-Jan-2018 16:11:06 |
381 |
1713.5000 |
XLON |
84403844000106317-E0YBeVoLoTvi20180102 |
|
|
02-Jan-2018 16:12:47 |
423 |
1713.5000 |
XLON |
84203842000106893-E0YBeVoLoWBo20180102 |
|
|
02-Jan-2018 16:14:46 |
200 |
1714.0000 |
XLON |
84203842000107601-E0YBeVoLoYUS20180102 |
|
|
02-Jan-2018 16:14:46 |
80 |
1714.0000 |
XLON |
84203842000107601-E0YBeVoLoYUh20180102 |
|
|
02-Jan-2018 16:16:03 |
6 |
1714.5000 |
XLON |
84203842000108225-E0YBeVoLoaKB20180102 |
|
|
02-Jan-2018 16:16:03 |
424 |
1714.5000 |
XLON |
84203842000108225-E0YBeVoLoaKD20180102 |
|
|
02-Jan-2018 16:17:33 |
10 |
1714.0000 |
XLON |
84203842000107601-E0YBeVoLoc7n20180102 |
|
|
02-Jan-2018 16:19:12 |
146 |
1715.0000 |
XLON |
84403844000109243-E0YBeVoLoeFc20180102 |
|
|
02-Jan-2018 16:19:23 |
142 |
1715.0000 |
XLON |
84203842000109315-E0YBeVoLoeLN20180102 |
|
|
02-Jan-2018 16:21:43 |
28 |
1715.0000 |
XLON |
84203842000110106-E0YBeVoLoiGp20180102 |
|
|
02-Jan-2018 16:21:43 |
188 |
1715.0000 |
XLON |
84203842000110106-E0YBeVoLoiGt20180102 |
|
|
02-Jan-2018 16:21:43 |
100 |
1715.0000 |
XLON |
84203842000110106-E0YBeVoLoiGr20180102 |
|
|
02-Jan-2018 16:21:43 |
107 |
1715.0000 |
XLON |
84203842000110106-E0YBeVoLoiGv20180102 |
|
|
02-Jan-2018 16:22:49 |
166 |
1714.5000 |
XLON |
84203842000110537-E0YBeVoLokbD20180102 |
|
|
02-Jan-2018 16:22:49 |
342 |
1714.5000 |
XLON |
84203842000110537-E0YBeVoLokb920180102 |
|
|
02-Jan-2018 16:24:23 |
51 |
1714.5000 |
XLON |
84203842000111140-E0YBeVoLon9l20180102 |
|
|
02-Jan-2018 16:24:23 |
7 |
1714.5000 |
XLON |
84203842000111140-E0YBeVoLon9h20180102 |
|
|
02-Jan-2018 16:24:23 |
7 |
1714.5000 |
XLON |
84203842000111140-E0YBeVoLon9f20180102 |
|
|
02-Jan-2018 16:24:23 |
400 |
1714.5000 |
XLON |
84203842000111140-E0YBeVoLon9j20180102 |
|
|
02-Jan-2018 16:25:55 |
58 |
1715.0000 |
XLON |
84403844000111667-E0YBeVoLop7b20180102 |
|
|
02-Jan-2018 16:25:55 |
232 |
1715.0000 |
XLON |
84403844000111667-E0YBeVoLop7Z20180102 |
|
|
02-Jan-2018 16:25:55 |
500 |
1715.0000 |
XLON |
84403844000111667-E0YBeVoLop7d20180102 |
|
|
02-Jan-2018 16:25:55 |
18 |
1715.0000 |
XLON |
84403844000111667-E0YBeVoLop7f20180102 |
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: |
2 January 2018 |
|
Number of ordinary shares purchased: |
91,200 |
|
Volume weighted average price paid per share (€): |
19.0241 |
Disaggregated Information
|
Transaction Date and Time |
Volume |
Price |
Platform Code |
Transaction reference number |
|
|
02-Jan-2018 08:02:58 |
834 |
19.1400 |
XAMS |
CBC-83603836000001435-7820180102 |
|
|
02-Jan-2018 08:03:37 |
778 |
19.1350 |
XAMS |
CBC-83403834000001451-8120180102 |
|
|
02-Jan-2018 08:04:00 |
431 |
19.1300 |
XAMS |
CBC-83603836000001465-8820180102 |
|
|
02-Jan-2018 08:04:40 |
553 |
19.1200 |
XAMS |
CBC-83403834000001604-9920180102 |
|
|
02-Jan-2018 08:06:09 |
353 |
19.1050 |
XAMS |
CBC-83603836000002009-14920180102 |
|
|
02-Jan-2018 08:06:09 |
246 |
19.1050 |
XAMS |
CBC-83603836000002009-14820180102 |
|
|
02-Jan-2018 08:09:20 |
461 |
19.0050 |
XAMS |
CBC-83403834000002429-20720180102 |
|
|
02-Jan-2018 08:09:33 |
481 |
18.9900 |
XAMS |
CBC-83403834000002832-24420180102 |
|
|
02-Jan-2018 08:19:21 |
106 |
19.0450 |
XAMS |
CBC-83603836000004913-40620180102 |
|
|
02-Jan-2018 08:19:21 |
309 |
19.0450 |
XAMS |
CBC-83603836000004913-40720180102 |
|
|
02-Jan-2018 08:20:01 |
553 |
19.0350 |
XAMS |
CBC-83403834000004952-42620180102 |
|
|
02-Jan-2018 08:21:01 |
500 |
19.0300 |
XAMS |
CBC-83403834000005357-47120180102 |
|
|
02-Jan-2018 08:21:01 |
240 |
19.0300 |
XAMS |
CBC-83403834000005357-47220180102 |
|
|
02-Jan-2018 08:21:01 |
400 |
19.0300 |
XAMS |
CBC-83403834000005357-47020180102 |
|
|
02-Jan-2018 08:21:22 |
601 |
19.0300 |
XAMS |
CBC-83603836000005374-48020180102 |
|
|
02-Jan-2018 08:23:32 |
400 |
19.0250 |
XAMS |
CBC-83603836000005833-52520180102 |
|
|
02-Jan-2018 08:23:32 |
98 |
19.0250 |
XAMS |
CBC-83603836000005833-52620180102 |
|
|
02-Jan-2018 08:24:47 |
507 |
19.0150 |
XAMS |
CBC-83403834000006188-54120180102 |
|
|
02-Jan-2018 08:26:38 |
614 |
19.0000 |
XAMS |
CBC-83603836000006484-61020180102 |
|
|
02-Jan-2018 08:29:30 |
508 |
19.0100 |
XAMS |
CBC-83603836000006964-68720180102 |
|
|
02-Jan-2018 08:31:37 |
538 |
18.9900 |
XAMS |
CBC-83603836000007172-76020180102 |
|
|
02-Jan-2018 08:41:26 |
801 |
19.0300 |
XAMS |
CBC-83603836000008901-96520180102 |
|
|
02-Jan-2018 08:42:47 |
292 |
19.0400 |
XAMS |
CBC-83403834000009183-98320180102 |
|
|
02-Jan-2018 08:42:47 |
400 |
19.0400 |
XAMS |
CBC-83403834000009183-98220180102 |
|
|
02-Jan-2018 08:43:31 |
153 |
19.0300 |
XAMS |
CBC-83403834000009172-99420180102 |
|
|
02-Jan-2018 08:44:50 |
222 |
19.0300 |
XAMS |
CBC-83603836000009463-100720180102 |
|
|
02-Jan-2018 08:44:50 |
385 |
19.0300 |
XAMS |
CBC-83603836000009463-100820180102 |
|
|
02-Jan-2018 08:44:53 |
562 |
19.0250 |
XAMS |
CBC-83403834000009427-101320180102 |
|
|
02-Jan-2018 08:49:28 |
507 |
19.0450 |
XAMS |
CBC-83603836000010739-109620180102 |
|
|
02-Jan-2018 08:51:11 |
498 |
19.0550 |
XAMS |
CBC-83403834000011145-115320180102 |
|
|
02-Jan-2018 08:54:06 |
88 |
19.0350 |
XAMS |
CBC-83603836000011411-119920180102 |
|
|
02-Jan-2018 08:54:06 |
463 |
19.0350 |
XAMS |
CBC-83603836000011411-120020180102 |
|
|
02-Jan-2018 08:55:51 |
519 |
19.0200 |
XAMS |
CBC-83603836000012125-121520180102 |
|
|
02-Jan-2018 08:55:51 |
507 |
19.0300 |
XAMS |
CBC-83403834000012138-121120180102 |
|
|
02-Jan-2018 08:57:22 |
462 |
19.0100 |
XAMS |
CBC-83603836000012523-122820180102 |
|
|
02-Jan-2018 09:12:41 |
500 |
19.0700 |
XAMS |
CBC-83403834000015415-140620180102 |
|
|
02-Jan-2018 09:12:41 |
153 |
19.0700 |
XAMS |
CBC-83403834000015415-140720180102 |
|
|
02-Jan-2018 09:15:27 |
74 |
19.0700 |
XAMS |
CBC-83603836000015884-142820180102 |
|
|
02-Jan-2018 09:15:27 |
638 |
19.0700 |
XAMS |
CBC-83603836000015884-142920180102 |
|
|
02-Jan-2018 09:15:35 |
580 |
19.0650 |
XAMS |
CBC-83603836000015727-143320180102 |
|
|
02-Jan-2018 09:15:35 |
40 |
19.0650 |
XAMS |
CBC-83603836000015727-143220180102 |
|
|
02-Jan-2018 09:17:19 |
410 |
19.0700 |
XAMS |
CBC-83403834000016124-144920180102 |
|
|
02-Jan-2018 09:17:19 |
52 |
19.0700 |
XAMS |
CBC-83403834000016124-145020180102 |
|
|
02-Jan-2018 09:20:47 |
400 |
19.0850 |
XAMS |
CBC-83403834000016747-150020180102 |
|
|
02-Jan-2018 09:20:47 |
62 |
19.0850 |
XAMS |
CBC-83403834000016747-150120180102 |
|
|
02-Jan-2018 09:23:44 |
813 |
19.0850 |
XAMS |
CBC-83603836000017142-152420180102 |
|
|
02-Jan-2018 09:31:03 |
462 |
19.0950 |
XAMS |
CBC-83403834000018299-158320180102 |
|
|
02-Jan-2018 09:33:22 |
400 |
19.0800 |
XAMS |
CBC-83403834000018536-160120180102 |
|
|
02-Jan-2018 09:33:22 |
154 |
19.0800 |
XAMS |
CBC-83403834000018536-160220180102 |
|
|
02-Jan-2018 09:33:22 |
507 |
19.0750 |
XAMS |
CBC-83403834000018525-160620180102 |
|
|
02-Jan-2018 09:38:06 |
400 |
19.0700 |
XAMS |
CBC-83403834000019551-163620180102 |
|
|
02-Jan-2018 09:38:06 |
599 |
19.0650 |
XAMS |
CBC-83403834000019456-163720180102 |
|
|
02-Jan-2018 09:45:00 |
934 |
19.0650 |
XAMS |
CBC-83603836000020529-166020180102 |
|
|
02-Jan-2018 09:45:00 |
707 |
19.0650 |
XAMS |
CBC-83403834000020494-166220180102 |
|
|
02-Jan-2018 09:45:00 |
46 |
19.0650 |
XAMS |
CBC-83403834000020494-166320180102 |
|
|
02-Jan-2018 09:45:11 |
507 |
19.0600 |
XAMS |
CBC-83403834000019249-167920180102 |
|
|
02-Jan-2018 09:51:35 |
462 |
19.0600 |
XAMS |
CBC-83603836000021232-172620180102 |
|
|
02-Jan-2018 09:54:35 |
462 |
19.0650 |
XAMS |
CBC-83603836000021635-176020180102 |
|
|
02-Jan-2018 10:01:06 |
516 |
19.0450 |
XAMS |
CBC-83403834000022177-184420180102 |
|
|
02-Jan-2018 10:01:06 |
83 |
19.0450 |
XAMS |
CBC-83403834000022177-184520180102 |
|
|
02-Jan-2018 10:09:40 |
611 |
19.0650 |
XAMS |
CBC-83403834000023392-190020180102 |
|
|
02-Jan-2018 10:09:41 |
602 |
19.0650 |
XAMS |
CBC-83603836000023425-190120180102 |
|
|
02-Jan-2018 10:17:43 |
395 |
19.0650 |
XAMS |
CBC-83603836000024118-195320180102 |
|
|
02-Jan-2018 10:19:59 |
65 |
19.0700 |
XAMS |
CBC-83403834000024402-197520180102 |
|
|
02-Jan-2018 10:20:27 |
515 |
19.0650 |
XAMS |
CBC-83603836000024494-198820180102 |
|
|
02-Jan-2018 10:24:18 |
209 |
19.0700 |
XAMS |
CBC-83403834000025198-200920180102 |
|
|
02-Jan-2018 10:24:18 |
344 |
19.0700 |
XAMS |
CBC-83403834000025198-201020180102 |
|
|
02-Jan-2018 10:26:35 |
305 |
19.0650 |
XAMS |
CBC-83403834000024659-201720180102 |
|
|
02-Jan-2018 10:26:35 |
294 |
19.0650 |
XAMS |
CBC-83403834000024659-201620180102 |
|
|
02-Jan-2018 10:33:31 |
49 |
19.0750 |
XAMS |
CBC-83603836000026228-209320180102 |
|
|
02-Jan-2018 10:33:31 |
250 |
19.0750 |
XAMS |
CBC-83603836000026228-209220180102 |
|
|
02-Jan-2018 10:33:31 |
4 |
19.0750 |
XAMS |
CBC-83603836000026228-209520180102 |
|
|
02-Jan-2018 10:33:31 |
159 |
19.0750 |
XAMS |
CBC-83603836000026228-209420180102 |
|
|
02-Jan-2018 10:40:12 |
553 |
19.0900 |
XAMS |
CBC-83603836000026755-218220180102 |
|
|
02-Jan-2018 10:41:34 |
50 |
19.0950 |
XAMS |
CBC-83403834000026861-219320180102 |
|
|
02-Jan-2018 10:41:34 |
400 |
19.0950 |
XAMS |
CBC-83403834000026861-219220180102 |
|
|
02-Jan-2018 10:41:34 |
103 |
19.0950 |
XAMS |
CBC-83403834000026861-219420180102 |
|
|
02-Jan-2018 10:49:29 |
820 |
19.0850 |
XAMS |
CBC-83603836000027539-224220180102 |
|
|
02-Jan-2018 10:50:47 |
551 |
19.0800 |
XAMS |
CBC-83403834000027420-224520180102 |
|
|
02-Jan-2018 10:50:47 |
287 |
19.0800 |
XAMS |
CBC-83603836000027490-224620180102 |
|
|
02-Jan-2018 10:50:47 |
491 |
19.0800 |
XAMS |
CBC-83603836000027490-224720180102 |
|
|
02-Jan-2018 10:54:43 |
462 |
19.0800 |
XAMS |
CBC-83403834000027804-228420180102 |
|
|
02-Jan-2018 10:59:11 |
553 |
19.0600 |
XAMS |
CBC-83603836000028040-231320180102 |
|
|
02-Jan-2018 11:04:32 |
599 |
19.0550 |
XAMS |
CBC-83603836000028361-233620180102 |
|
|
02-Jan-2018 11:07:59 |
486 |
19.0450 |
XAMS |
CBC-83403834000028868-239920180102 |
|
|
02-Jan-2018 11:07:59 |
480 |
19.0450 |
XAMS |
CBC-83403834000028831-239820180102 |
|
|
02-Jan-2018 11:10:19 |
354 |
19.0300 |
XAMS |
CBC-83603836000029197-242220180102 |
|
|
02-Jan-2018 11:10:19 |
153 |
19.0300 |
XAMS |
CBC-83603836000029197-241920180102 |
|
|
02-Jan-2018 11:20:53 |
645 |
19.0300 |
XAMS |
CBC-83403834000029653-248220180102 |
|
|
02-Jan-2018 11:23:16 |
645 |
19.0250 |
XAMS |
CBC-83603836000029705-248820180102 |
|
|
02-Jan-2018 11:29:15 |
359 |
19.0300 |
XAMS |
CBC-83603836000030612-253420180102 |
|
|
02-Jan-2018 11:29:15 |
103 |
19.0300 |
XAMS |
CBC-83603836000030612-253520180102 |
|
|
02-Jan-2018 11:37:47 |
200 |
19.0300 |
XAMS |
CBC-83403834000031536-259220180102 |
|
|
02-Jan-2018 11:44:28 |
150 |
19.0350 |
XAMS |
CBC-83603836000032219-261220180102 |
|
|
02-Jan-2018 11:44:28 |
358 |
19.0350 |
XAMS |
CBC-83603836000032219-261320180102 |
|
|
02-Jan-2018 11:44:28 |
461 |
19.0350 |
XAMS |
CBC-83403834000032127-261120180102 |
|
|
02-Jan-2018 11:46:31 |
153 |
19.0300 |
XAMS |
CBC-83403834000032300-261720180102 |
|
|
02-Jan-2018 11:46:31 |
345 |
19.0300 |
XAMS |
CBC-83403834000032300-261820180102 |
|
|
02-Jan-2018 11:49:42 |
153 |
19.0250 |
XAMS |
CBC-83603836000032496-262520180102 |
|
|
02-Jan-2018 11:50:02 |
153 |
19.0250 |
XAMS |
CBC-83603836000032496-262620180102 |
|
|
02-Jan-2018 11:50:07 |
155 |
19.0250 |
XAMS |
CBC-83603836000032496-262920180102 |
|
|
02-Jan-2018 11:51:00 |
153 |
19.0200 |
XAMS |
CBC-83403834000032418-263520180102 |
|
|
02-Jan-2018 11:52:09 |
446 |
19.0200 |
XAMS |
CBC-83403834000032418-263720180102 |
|
|
02-Jan-2018 12:01:18 |
153 |
19.0150 |
XAMS |
CBC-83403834000033385-267020180102 |
|
|
02-Jan-2018 12:02:24 |
437 |
19.0200 |
XAMS |
CBC-83403834000033526-267220180102 |
|
|
02-Jan-2018 12:02:30 |
51 |
19.0200 |
XAMS |
CBC-83403834000033526-267320180102 |
|
|
02-Jan-2018 12:11:00 |
426 |
19.0300 |
XAMS |
CBC-83603836000034157-269420180102 |
|
|
02-Jan-2018 12:12:48 |
257 |
19.0250 |
XAMS |
CBC-83403834000034220-270420180102 |
|
|
02-Jan-2018 12:12:48 |
270 |
19.0250 |
XAMS |
CBC-83403834000034220-270320180102 |
|
|
02-Jan-2018 12:14:41 |
505 |
19.0300 |
XAMS |
CBC-83403834000034303-271220180102 |
|
|
02-Jan-2018 12:20:13 |
200 |
19.0350 |
XAMS |
CBC-83603836000034728-272520180102 |
|
|
02-Jan-2018 12:20:13 |
168 |
19.0350 |
XAMS |
CBC-83603836000034728-272320180102 |
|
|
02-Jan-2018 12:20:13 |
190 |
19.0350 |
XAMS |
CBC-83603836000034728-272620180102 |
|
|
02-Jan-2018 12:20:13 |
400 |
19.0350 |
XAMS |
CBC-83603836000034728-272420180102 |
|
|
02-Jan-2018 12:22:50 |
507 |
19.0300 |
XAMS |
CBC-83603836000034846-272920180102 |
|
|
02-Jan-2018 12:34:02 |
9 |
19.0250 |
XAMS |
CBC-83403834000035512-276020180102 |
|
|
02-Jan-2018 12:34:02 |
172 |
19.0250 |
XAMS |
CBC-83403834000035512-275920180102 |
|
|
02-Jan-2018 12:34:02 |
400 |
19.0250 |
XAMS |
CBC-83403834000035512-275820180102 |
|
|
02-Jan-2018 12:34:32 |
98 |
19.0200 |
XAMS |
CBC-83603836000035537-276420180102 |
|
|
02-Jan-2018 12:37:10 |
409 |
19.0200 |
XAMS |
CBC-83603836000035537-276520180102 |
|
|
02-Jan-2018 12:42:39 |
153 |
19.0250 |
XAMS |
CBC-83403834000036065-278920180102 |
|
|
02-Jan-2018 12:42:39 |
400 |
19.0250 |
XAMS |
CBC-83403834000036065-279020180102 |
|
|
02-Jan-2018 12:53:15 |
508 |
19.0300 |
XAMS |
CBC-83603836000036809-280920180102 |
|
|
02-Jan-2018 12:54:29 |
62 |
19.0300 |
XAMS |
CBC-83603836000037086-281820180102 |
|
|
02-Jan-2018 12:54:29 |
400 |
19.0300 |
XAMS |
CBC-83603836000037086-281720180102 |
|
|
02-Jan-2018 12:57:21 |
117 |
19.0250 |
XAMS |
CBC-83403834000037225-282520180102 |
|
|
02-Jan-2018 12:59:16 |
11 |
19.0300 |
XAMS |
CBC-83603836000037380-283120180102 |
|
|
02-Jan-2018 13:00:41 |
836 |
19.0300 |
XAMS |
CBC-83603836000037380-283220180102 |
|
|
02-Jan-2018 13:05:56 |
400 |
19.0300 |
XAMS |
CBC-83603836000038040-284520180102 |
|
|
02-Jan-2018 13:10:31 |
419 |
19.0250 |
XAMS |
CBC-83603836000038283-286020180102 |
|
|
02-Jan-2018 13:11:30 |
86 |
19.0250 |
XAMS |
CBC-83403834000038370-286420180102 |
|
|
02-Jan-2018 13:11:30 |
90 |
19.0250 |
XAMS |
CBC-83403834000038370-286320180102 |
|
|
02-Jan-2018 13:11:30 |
132 |
19.0250 |
XAMS |
CBC-83403834000038370-286220180102 |
|
|
02-Jan-2018 13:11:30 |
153 |
19.0250 |
XAMS |
CBC-83403834000038370-286120180102 |
|
|
02-Jan-2018 13:14:17 |
692 |
19.0200 |
XAMS |
CBC-83403834000038347-287620180102 |
|
|
02-Jan-2018 13:15:02 |
599 |
19.0150 |
XAMS |
CBC-83603836000038696-289020180102 |
|
|
02-Jan-2018 13:24:28 |
400 |
19.0100 |
XAMS |
CBC-83603836000039613-291220180102 |
|
|
02-Jan-2018 13:24:28 |
28 |
19.0100 |
XAMS |
CBC-83603836000039613-291120180102 |
|
|
02-Jan-2018 13:27:07 |
400 |
19.0100 |
XAMS |
CBC-83403834000039746-292720180102 |
|
|
02-Jan-2018 13:27:07 |
48 |
19.0100 |
XAMS |
CBC-83403834000039746-292820180102 |
|
|
02-Jan-2018 13:30:05 |
360 |
19.0050 |
XAMS |
CBC-83403834000039521-294320180102 |
|
|
02-Jan-2018 13:30:05 |
101 |
19.0050 |
XAMS |
CBC-83403834000039521-294220180102 |
|
|
02-Jan-2018 13:31:22 |
392 |
19.0050 |
XAMS |
CBC-83403834000040091-295120180102 |
|
|
02-Jan-2018 13:31:22 |
28 |
19.0050 |
XAMS |
CBC-83403834000040091-295220180102 |
|
|
02-Jan-2018 13:31:22 |
87 |
19.0050 |
XAMS |
CBC-83403834000040091-295020180102 |
|
|
02-Jan-2018 13:33:54 |
478 |
19.0000 |
XAMS |
CBC-83603836000039618-296420180102 |
|
|
02-Jan-2018 13:33:54 |
75 |
19.0000 |
XAMS |
CBC-83603836000039618-296520180102 |
|
|
02-Jan-2018 13:40:29 |
153 |
19.0100 |
XAMS |
CBC-83403834000040978-297920180102 |
|
|
02-Jan-2018 13:40:30 |
249 |
19.0100 |
XAMS |
CBC-83403834000040978-298220180102 |
|
|
02-Jan-2018 13:41:34 |
553 |
19.0050 |
XAMS |
CBC-83403834000041006-298420180102 |
|
|
02-Jan-2018 13:45:03 |
294 |
19.0000 |
XAMS |
CBC-83603836000041592-300120180102 |
|
|
02-Jan-2018 13:45:03 |
20 |
19.0000 |
XAMS |
CBC-83603836000041592-300220180102 |
|
|
02-Jan-2018 13:47:36 |
200 |
19.0050 |
XAMS |
CBC-83603836000041854-300520180102 |
|
|
02-Jan-2018 13:47:36 |
400 |
19.0050 |
XAMS |
CBC-83603836000041854-300620180102 |
|
|
02-Jan-2018 13:50:35 |
400 |
19.0050 |
XAMS |
CBC-83603836000042187-301620180102 |
|
|
02-Jan-2018 13:53:51 |
536 |
18.9950 |
XAMS |
CBC-83603836000042526-306320180102 |
|
|
02-Jan-2018 13:56:40 |
400 |
19.0000 |
XAMS |
CBC-83403834000042934-308520180102 |
|
|
02-Jan-2018 13:56:40 |
153 |
19.0000 |
XAMS |
CBC-83403834000042934-308420180102 |
|
|
02-Jan-2018 14:02:02 |
161 |
19.0000 |
XAMS |
CBC-83403834000043577-310020180102 |
|
|
02-Jan-2018 14:02:02 |
250 |
19.0000 |
XAMS |
CBC-83403834000043577-309920180102 |
|
|
02-Jan-2018 14:02:02 |
51 |
19.0000 |
XAMS |
CBC-83403834000043577-309820180102 |
|
|
02-Jan-2018 14:02:34 |
692 |
18.9950 |
XAMS |
CBC-83403834000043503-310520180102 |
|
|
02-Jan-2018 14:03:46 |
507 |
18.9800 |
XAMS |
CBC-83603836000043743-313420180102 |
|
|
02-Jan-2018 14:10:59 |
332 |
18.9700 |
XAMS |
CBC-83403834000044795-320520180102 |
|
|
02-Jan-2018 14:11:45 |
68 |
18.9700 |
XAMS |
CBC-83403834000044878-320620180102 |
|
|
02-Jan-2018 14:11:45 |
302 |
18.9700 |
XAMS |
CBC-83403834000044878-320720180102 |
|
|
02-Jan-2018 14:11:45 |
96 |
18.9700 |
XAMS |
CBC-83403834000044878-320820180102 |
|
|
02-Jan-2018 14:16:09 |
200 |
18.9700 |
XAMS |
CBC-83403834000045453-326520180102 |
|
|
02-Jan-2018 14:16:09 |
16 |
18.9700 |
XAMS |
CBC-83403834000045453-326620180102 |
|
|
02-Jan-2018 14:16:09 |
291 |
18.9700 |
XAMS |
CBC-83403834000045453-326720180102 |
|
|
02-Jan-2018 14:18:01 |
574 |
18.9650 |
XAMS |
CBC-83403834000045384-327120180102 |
|
|
02-Jan-2018 14:21:48 |
225 |
18.9700 |
XAMS |
CBC-83603836000046203-330020180102 |
|
|
02-Jan-2018 14:21:48 |
89 |
18.9700 |
XAMS |
CBC-83603836000046203-330120180102 |
|
|
02-Jan-2018 14:24:31 |
461 |
18.9650 |
XAMS |
CBC-83403834000046623-332520180102 |
|
|
02-Jan-2018 14:27:53 |
153 |
18.9700 |
XAMS |
CBC-83603836000047144-334520180102 |
|
|
02-Jan-2018 14:27:53 |
128 |
18.9700 |
XAMS |
CBC-83603836000047144-334620180102 |
|
|
02-Jan-2018 14:27:53 |
210 |
18.9700 |
XAMS |
CBC-83603836000047144-334720180102 |
|
|
02-Jan-2018 14:28:03 |
624 |
18.9650 |
XAMS |
CBC-83403834000046874-335220180102 |
|
|
02-Jan-2018 14:30:02 |
692 |
18.9500 |
XAMS |
CBC-83603836000047326-340820180102 |
|
|
02-Jan-2018 14:32:00 |
645 |
18.9400 |
XAMS |
CBC-83403834000047569-343920180102 |
|
|
02-Jan-2018 14:32:00 |
202 |
18.9350 |
XAMS |
CBC-83603836000047605-344320180102 |
|
|
02-Jan-2018 14:32:00 |
259 |
18.9350 |
XAMS |
CBC-83603836000047605-344220180102 |
|
|
02-Jan-2018 14:43:23 |
692 |
18.9300 |
XAMS |
CBC-83403834000049490-363020180102 |
|
|
02-Jan-2018 14:47:16 |
71 |
18.9300 |
XAMS |
CBC-83603836000050092-365420180102 |
|
|
02-Jan-2018 14:47:16 |
277 |
18.9300 |
XAMS |
CBC-83603836000050092-365320180102 |
|
|
02-Jan-2018 14:47:16 |
269 |
18.9300 |
XAMS |
CBC-83603836000050092-365220180102 |
|
|
02-Jan-2018 14:48:03 |
269 |
18.9300 |
XAMS |
CBC-83403834000050122-365920180102 |
|
|
02-Jan-2018 14:48:03 |
332 |
18.9300 |
XAMS |
CBC-83403834000050122-366120180102 |
|
|
02-Jan-2018 14:48:03 |
277 |
18.9300 |
XAMS |
CBC-83403834000050122-366020180102 |
|
|
02-Jan-2018 14:48:03 |
645 |
18.9250 |
XAMS |
CBC-83403834000049666-366420180102 |
|
|
02-Jan-2018 14:48:18 |
525 |
18.9200 |
XAMS |
CBC-83603836000050158-367620180102 |
|
|
02-Jan-2018 14:50:50 |
476 |
18.9050 |
XAMS |
CBC-83603836000050415-372220180102 |
|
|
02-Jan-2018 14:54:48 |
466 |
18.8950 |
XAMS |
CBC-83603836000050672-376420180102 |
|
|
02-Jan-2018 14:57:33 |
461 |
18.8800 |
XAMS |
CBC-83603836000051460-382420180102 |
|
|
02-Jan-2018 15:06:04 |
182 |
18.9500 |
XAMS |
CBC-83403834000053876-396120180102 |
|
|
02-Jan-2018 15:06:48 |
200 |
18.9550 |
XAMS |
CBC-83403834000054072-396320180102 |
|
|
02-Jan-2018 15:06:48 |
395 |
18.9550 |
XAMS |
CBC-83403834000054072-396420180102 |
|
|
02-Jan-2018 15:09:14 |
697 |
18.9500 |
XAMS |
CBC-83403834000054481-399520180102 |
|
|
02-Jan-2018 15:09:14 |
139 |
18.9500 |
XAMS |
CBC-83403834000054557-400120180102 |
|
|
02-Jan-2018 15:09:14 |
834 |
18.9500 |
XAMS |
CBC-83403834000054490-399720180102 |
|
|
02-Jan-2018 15:09:14 |
2 |
18.9500 |
XAMS |
CBC-83603836000054689-401120180102 |
|
|
02-Jan-2018 15:09:14 |
696 |
18.9500 |
XAMS |
CBC-83603836000054656-400020180102 |
|
|
02-Jan-2018 15:09:14 |
138 |
18.9500 |
XAMS |
CBC-83403834000054570-400720180102 |
|
|
02-Jan-2018 15:15:02 |
400 |
18.9800 |
XAMS |
CBC-83403834000055970-415320180102 |
|
|
02-Jan-2018 15:16:13 |
84 |
18.9850 |
XAMS |
CBC-83603836000056353-417220180102 |
|
|
02-Jan-2018 15:16:13 |
400 |
18.9850 |
XAMS |
CBC-83603836000056353-417120180102 |
|
|
02-Jan-2018 15:22:49 |
400 |
19.0250 |
XAMS |
CBC-83403834000057836-424520180102 |
|
|
02-Jan-2018 15:22:49 |
108 |
19.0250 |
XAMS |
CBC-83403834000057836-424620180102 |
|
|
02-Jan-2018 15:25:02 |
554 |
19.0250 |
XAMS |
CBC-83403834000058313-430120180102 |
|
|
02-Jan-2018 15:26:09 |
400 |
19.0250 |
XAMS |
CBC-83603836000058644-433320180102 |
|
|
02-Jan-2018 15:26:09 |
90 |
19.0250 |
XAMS |
CBC-83603836000058644-433420180102 |
|
|
02-Jan-2018 15:26:09 |
110 |
19.0250 |
XAMS |
CBC-83603836000058644-433120180102 |
|
|
02-Jan-2018 15:26:09 |
232 |
19.0250 |
XAMS |
CBC-83603836000058644-433220180102 |
|
|
02-Jan-2018 15:26:13 |
692 |
19.0200 |
XAMS |
CBC-83603836000058325-434820180102 |
|
|
02-Jan-2018 15:28:18 |
692 |
19.0200 |
XAMS |
CBC-83603836000058991-442720180102 |
|
|
02-Jan-2018 15:29:55 |
400 |
19.0300 |
XAMS |
CBC-83403834000059277-444620180102 |
|
|
02-Jan-2018 15:31:44 |
446 |
19.0350 |
XAMS |
CBC-83603836000059645-447420180102 |
|
|
02-Jan-2018 15:33:00 |
466 |
19.0300 |
XAMS |
CBC-83603836000060076-449620180102 |
|
|
02-Jan-2018 15:35:32 |
225 |
19.0350 |
XAMS |
CBC-83403834000060590-451420180102 |
|
|
02-Jan-2018 15:35:32 |
236 |
19.0350 |
XAMS |
CBC-83403834000060590-451520180102 |
|
|
02-Jan-2018 15:36:13 |
553 |
19.0400 |
XAMS |
CBC-83403834000060790-452420180102 |
|
|
02-Jan-2018 15:40:06 |
8 |
19.0400 |
XAMS |
CBC-83403834000061848-457820180102 |
|
|
02-Jan-2018 15:40:06 |
225 |
19.0400 |
XAMS |
CBC-83403834000061848-457720180102 |
|
|
02-Jan-2018 15:40:06 |
228 |
19.0400 |
XAMS |
CBC-83403834000061848-457920180102 |
|
|
02-Jan-2018 15:41:20 |
112 |
19.0300 |
XAMS |
CBC-83603836000062239-461520180102 |
|
|
02-Jan-2018 15:41:20 |
533 |
19.0300 |
XAMS |
CBC-83603836000062239-461620180102 |
|
|
02-Jan-2018 15:43:12 |
446 |
19.0300 |
XAMS |
CBC-83403834000062597-464220180102 |
|
|
02-Jan-2018 15:44:36 |
48 |
19.0250 |
XAMS |
CBC-83403834000062148-464920180102 |
|
|
02-Jan-2018 15:44:36 |
644 |
19.0250 |
XAMS |
CBC-83403834000062148-465020180102 |
|
|
02-Jan-2018 15:48:22 |
155 |
19.0300 |
XAMS |
CBC-83403834000063645-469720180102 |
|
|
02-Jan-2018 15:49:37 |
372 |
19.0300 |
XAMS |
CBC-83403834000063837-470520180102 |
|
|
02-Jan-2018 15:51:14 |
10 |
19.0300 |
XAMS |
CBC-83403834000064186-472120180102 |
|
|
02-Jan-2018 15:51:14 |
452 |
19.0300 |
XAMS |
CBC-83403834000064186-472220180102 |
|
|
02-Jan-2018 15:52:50 |
159 |
19.0300 |
XAMS |
CBC-83403834000064500-473020180102 |
|
|
02-Jan-2018 15:54:30 |
269 |
19.0350 |
XAMS |
CBC-83403834000064810-474420180102 |
|
|
02-Jan-2018 15:54:30 |
284 |
19.0350 |
XAMS |
CBC-83403834000064810-474520180102 |
|
|
02-Jan-2018 15:56:43 |
270 |
19.0450 |
XAMS |
CBC-83403834000065366-478220180102 |
|
|
02-Jan-2018 15:56:43 |
174 |
19.0450 |
XAMS |
CBC-83403834000065366-478120180102 |
|
|
02-Jan-2018 15:56:43 |
33 |
19.0450 |
XAMS |
CBC-83403834000065366-478320180102 |
|
|
02-Jan-2018 15:57:53 |
507 |
19.0400 |
XAMS |
CBC-83403834000065244-479020180102 |
|
|
02-Jan-2018 16:00:36 |
300 |
19.0350 |
XAMS |
CBC-83403834000066040-481720180102 |
|
|
02-Jan-2018 16:00:36 |
234 |
19.0350 |
XAMS |
CBC-83403834000066040-481820180102 |
|
|
02-Jan-2018 16:01:50 |
481 |
19.0300 |
XAMS |
CBC-83403834000065826-482720180102 |
|
|
02-Jan-2018 16:01:50 |
72 |
19.0300 |
XAMS |
CBC-83403834000065826-482820180102 |
|
|
02-Jan-2018 16:01:53 |
499 |
19.0250 |
XAMS |
CBC-83603836000066238-483320180102 |
|
|
02-Jan-2018 16:01:53 |
25 |
19.0250 |
XAMS |
CBC-83603836000066238-483220180102 |
|
|
02-Jan-2018 16:03:40 |
473 |
19.0200 |
XAMS |
CBC-83603836000066704-486820180102 |
|
|
02-Jan-2018 16:04:42 |
467 |
19.0150 |
XAMS |
CBC-83403834000066518-487720180102 |
|
|
02-Jan-2018 16:04:42 |
53 |
19.0150 |
XAMS |
CBC-83403834000066518-487820180102 |
|
|
02-Jan-2018 16:05:15 |
520 |
19.0100 |
XAMS |
CBC-83603836000066705-489720180102 |
|
|
02-Jan-2018 16:06:43 |
502 |
19.0100 |
XAMS |
CBC-83403834000067235-491320180102 |
|
|
02-Jan-2018 16:06:43 |
97 |
19.0100 |
XAMS |
CBC-83403834000067235-491220180102 |
|
|
02-Jan-2018 16:06:43 |
564 |
19.0100 |
XAMS |
CBC-83403834000067297-491720180102 |
|
|
02-Jan-2018 16:11:37 |
9 |
19.0150 |
XAMS |
CBC-83603836000068778-500920180102 |
|
|
02-Jan-2018 16:11:37 |
2 |
19.0150 |
XAMS |
CBC-83603836000068778-501020180102 |
|
|
02-Jan-2018 16:11:37 |
177 |
19.0150 |
XAMS |
CBC-83603836000068778-501120180102 |
|
|
02-Jan-2018 16:11:37 |
270 |
19.0150 |
XAMS |
CBC-83603836000068778-500820180102 |
|
|
02-Jan-2018 16:11:37 |
95 |
19.0150 |
XAMS |
CBC-83603836000068778-500720180102 |
|
|
02-Jan-2018 16:16:14 |
129 |
19.0300 |
XAMS |
CBC-83403834000069950-508220180102 |
|
|
02-Jan-2018 16:16:14 |
346 |
19.0300 |
XAMS |
CBC-83403834000069950-508320180102 |
|
|
02-Jan-2018 16:17:50 |
161 |
19.0350 |
XAMS |
CBC-83603836000070497-509220180102 |
|
|
02-Jan-2018 16:17:50 |
300 |
19.0350 |
XAMS |
CBC-83603836000070497-509120180102 |
|
|
02-Jan-2018 16:19:39 |
200 |
19.0350 |
XAMS |
CBC-83603836000070850-513720180102 |
|
|
02-Jan-2018 16:19:39 |
38 |
19.0350 |
XAMS |
CBC-83603836000070850-514020180102 |
|
|
02-Jan-2018 16:19:39 |
7 |
19.0350 |
XAMS |
CBC-83603836000070850-513820180102 |
|
|
02-Jan-2018 16:19:39 |
400 |
19.0350 |
XAMS |
CBC-83603836000070850-513920180102 |
|
|
02-Jan-2018 16:22:03 |
213 |
19.0250 |
XAMS |
CBC-83603836000071489-521920180102 |
|
|
02-Jan-2018 16:22:03 |
165 |
19.0250 |
XAMS |
CBC-83603836000071489-522020180102 |
|
|
02-Jan-2018 16:22:03 |
182 |
19.0250 |
XAMS |
CBC-83603836000071489-522120180102 |
|
|
02-Jan-2018 16:22:09 |
611 |
19.0200 |
XAMS |
CBC-83403834000071141-523820180102 |
|
|
02-Jan-2018 16:22:35 |
662 |
19.0150 |
XAMS |
CBC-83603836000071335-525420180102 |
|
|
02-Jan-2018 16:23:13 |
52 |
19.0150 |
XAMS |
CBC-83403834000071610-528520180102 |
|
|
02-Jan-2018 16:23:13 |
455 |
19.0150 |
XAMS |
CBC-83403834000071610-528420180102 |
|
|
02-Jan-2018 16:24:36 |
332 |
19.0100 |
XAMS |
CBC-83603836000071810-531620180102 |
This information is provided by RNS
Latest directors dealings
- 7 minutes ago Morgan Advanced Materials
- 15 minutes ago Capita
- 20 minutes ago Judges Scientific
- 39 minutes ago Me Group International
- 1 hour ago Breedon Group