Transaction in Own Shares
27 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 211,076 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1454.7040 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,907,294 ordinary shares in treasury, and has 1,055,001,186 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 8,829,508 shares.
RELX NV announces that today it purchased through UBS Limited 187,933 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.5860 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 60,426,564 ordinary shares in treasury, and has 939,742,484 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 7,863,464 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
|
Issuer name: |
RELX PLC |
|
ISIN: |
GB00B2B0DG97 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
GBP |
Aggregated information
|
Date of purchase: |
27 March 2018 |
|
Number of ordinary shares purchased: |
211,076 |
|
Volume weighted average price paid per share (p): |
1454.7040 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
27-Mar-2018 |
15:29:11 |
687 |
1454.50 |
XLON |
1326495 |
|
|
27-Mar-2018 |
15:29:05 |
85 |
1454.50 |
XLON |
1326284 |
|
|
27-Mar-2018 |
15:29:05 |
200 |
1454.50 |
XLON |
1326267 |
|
|
27-Mar-2018 |
15:29:03 |
90 |
1454.50 |
XLON |
1326168 |
|
|
27-Mar-2018 |
15:28:38 |
633 |
1454.50 |
XLON |
1324813 |
|
|
27-Mar-2018 |
15:28:06 |
778 |
1454.50 |
XLON |
1323467 |
|
|
27-Mar-2018 |
15:26:27 |
95 |
1455.50 |
XLON |
1318616 |
|
|
27-Mar-2018 |
15:26:27 |
650 |
1455.50 |
XLON |
1318614 |
|
|
27-Mar-2018 |
15:26:27 |
841 |
1455.50 |
XLON |
1318590 |
|
|
27-Mar-2018 |
15:26:27 |
704 |
1455.50 |
XLON |
1318588 |
|
|
27-Mar-2018 |
15:26:27 |
1 |
1455.50 |
XLON |
1318586 |
|
|
27-Mar-2018 |
15:25:38 |
1,600 |
1455.50 |
XLON |
1316220 |
|
|
27-Mar-2018 |
15:23:23 |
72 |
1454.00 |
XLON |
1308909 |
|
|
27-Mar-2018 |
15:23:23 |
469 |
1454.00 |
XLON |
1308907 |
|
|
27-Mar-2018 |
15:23:23 |
744 |
1454.00 |
XLON |
1308911 |
|
|
27-Mar-2018 |
15:23:23 |
295 |
1454.00 |
XLON |
1308905 |
|
|
27-Mar-2018 |
15:21:06 |
743 |
1453.50 |
XLON |
1301769 |
|
|
27-Mar-2018 |
15:20:57 |
764 |
1454.00 |
XLON |
1301217 |
|
|
27-Mar-2018 |
15:19:41 |
117 |
1453.50 |
XLON |
1296214 |
|
|
27-Mar-2018 |
15:19:24 |
626 |
1453.50 |
XLON |
1295144 |
|
|
27-Mar-2018 |
15:19:17 |
736 |
1454.00 |
XLON |
1294801 |
|
|
27-Mar-2018 |
15:19:17 |
292 |
1454.00 |
XLON |
1294799 |
|
|
27-Mar-2018 |
15:16:53 |
476 |
1452.50 |
XLON |
1286907 |
|
|
27-Mar-2018 |
15:16:53 |
212 |
1452.50 |
XLON |
1286905 |
|
|
27-Mar-2018 |
15:16:53 |
834 |
1453.00 |
XLON |
1286898 |
|
|
27-Mar-2018 |
15:16:53 |
798 |
1453.00 |
XLON |
1286896 |
|
|
27-Mar-2018 |
15:14:48 |
876 |
1453.00 |
XLON |
1281215 |
|
|
27-Mar-2018 |
15:14:14 |
1,190 |
1453.00 |
XLON |
1279624 |
|
|
27-Mar-2018 |
15:10:54 |
215 |
1451.50 |
XLON |
1270435 |
|
|
27-Mar-2018 |
15:10:54 |
197 |
1451.50 |
XLON |
1270433 |
|
|
27-Mar-2018 |
15:10:54 |
500 |
1451.50 |
XLON |
1270431 |
|
|
27-Mar-2018 |
15:10:54 |
780 |
1451.50 |
XLON |
1270429 |
|
|
27-Mar-2018 |
15:10:20 |
1,249 |
1452.00 |
XLON |
1269236 |
|
|
27-Mar-2018 |
15:10:10 |
658 |
1452.50 |
XLON |
1268584 |
|
|
27-Mar-2018 |
15:10:10 |
532 |
1452.50 |
XLON |
1268582 |
|
|
27-Mar-2018 |
15:10:10 |
221 |
1452.50 |
XLON |
1268580 |
|
|
27-Mar-2018 |
15:10:10 |
10 |
1452.50 |
XLON |
1268578 |
|
|
27-Mar-2018 |
15:07:12 |
20 |
1452.50 |
XLON |
1261353 |
|
|
27-Mar-2018 |
15:07:12 |
646 |
1452.50 |
XLON |
1261351 |
|
|
27-Mar-2018 |
15:07:12 |
23 |
1452.50 |
XLON |
1261349 |
|
|
27-Mar-2018 |
15:05:18 |
799 |
1452.00 |
XLON |
1256694 |
|
|
27-Mar-2018 |
15:04:52 |
796 |
1452.50 |
XLON |
1255111 |
|
|
27-Mar-2018 |
15:03:14 |
754 |
1452.50 |
XLON |
1251589 |
|
|
27-Mar-2018 |
15:01:59 |
538 |
1452.50 |
XLON |
1248362 |
|
|
27-Mar-2018 |
15:01:59 |
184 |
1452.50 |
XLON |
1248360 |
|
|
27-Mar-2018 |
15:00:00 |
742 |
1453.00 |
XLON |
1240875 |
|
|
27-Mar-2018 |
14:58:38 |
754 |
1454.00 |
XLON |
1236100 |
|
|
27-Mar-2018 |
14:58:30 |
642 |
1454.50 |
XLON |
1235687 |
|
|
27-Mar-2018 |
14:56:12 |
642 |
1453.00 |
XLON |
1227912 |
|
|
27-Mar-2018 |
14:55:33 |
599 |
1453.50 |
XLON |
1226870 |
|
|
27-Mar-2018 |
14:55:33 |
110 |
1453.50 |
XLON |
1226868 |
|
|
27-Mar-2018 |
14:54:30 |
198 |
1453.50 |
XLON |
1224808 |
|
|
27-Mar-2018 |
14:54:30 |
542 |
1453.50 |
XLON |
1224806 |
|
|
27-Mar-2018 |
14:52:35 |
761 |
1453.50 |
XLON |
1221043 |
|
|
27-Mar-2018 |
14:52:03 |
668 |
1454.50 |
XLON |
1220086 |
|
|
27-Mar-2018 |
14:52:03 |
68 |
1454.50 |
XLON |
1220084 |
|
|
27-Mar-2018 |
14:52:03 |
11 |
1454.50 |
XLON |
1220082 |
|
|
27-Mar-2018 |
14:51:29 |
121 |
1455.00 |
XLON |
1218966 |
|
|
27-Mar-2018 |
14:51:29 |
576 |
1455.00 |
XLON |
1218964 |
|
|
27-Mar-2018 |
14:49:59 |
61 |
1454.50 |
XLON |
1215886 |
|
|
27-Mar-2018 |
14:49:59 |
610 |
1454.50 |
XLON |
1215884 |
|
|
27-Mar-2018 |
14:49:18 |
716 |
1455.00 |
XLON |
1214633 |
|
|
27-Mar-2018 |
14:47:11 |
793 |
1455.50 |
XLON |
1209616 |
|
|
27-Mar-2018 |
14:46:11 |
372 |
1455.50 |
XLON |
1207170 |
|
|
27-Mar-2018 |
14:46:11 |
311 |
1455.50 |
XLON |
1207168 |
|
|
27-Mar-2018 |
14:45:17 |
889 |
1455.50 |
XLON |
1205520 |
|
|
27-Mar-2018 |
14:44:49 |
905 |
1456.00 |
XLON |
1204707 |
|
|
27-Mar-2018 |
14:40:13 |
463 |
1455.00 |
XLON |
1194493 |
|
|
27-Mar-2018 |
14:40:13 |
212 |
1455.00 |
XLON |
1194491 |
|
|
27-Mar-2018 |
14:39:31 |
112 |
1455.50 |
XLON |
1193197 |
|
|
27-Mar-2018 |
14:39:31 |
542 |
1455.50 |
XLON |
1193195 |
|
|
27-Mar-2018 |
14:38:24 |
715 |
1455.50 |
XLON |
1190675 |
|
|
27-Mar-2018 |
14:37:49 |
785 |
1456.00 |
XLON |
1189759 |
|
|
27-Mar-2018 |
14:34:53 |
619 |
1454.00 |
XLON |
1184209 |
|
|
27-Mar-2018 |
14:34:53 |
35 |
1454.00 |
XLON |
1184207 |
|
|
27-Mar-2018 |
14:32:58 |
49 |
1455.50 |
XLON |
1179434 |
|
|
27-Mar-2018 |
14:32:58 |
17 |
1455.50 |
XLON |
1179432 |
|
|
27-Mar-2018 |
14:32:58 |
623 |
1455.50 |
XLON |
1179430 |
|
|
27-Mar-2018 |
14:32:58 |
75 |
1455.50 |
XLON |
1179424 |
|
|
27-Mar-2018 |
14:32:20 |
537 |
1456.50 |
XLON |
1177879 |
|
|
27-Mar-2018 |
14:32:20 |
220 |
1456.50 |
XLON |
1177881 |
|
|
27-Mar-2018 |
14:29:54 |
763 |
1457.00 |
XLON |
1172293 |
|
|
27-Mar-2018 |
14:29:12 |
665 |
1457.50 |
XLON |
1171138 |
|
|
27-Mar-2018 |
14:28:33 |
739 |
1458.00 |
XLON |
1169845 |
|
|
27-Mar-2018 |
14:27:03 |
789 |
1458.00 |
XLON |
1166546 |
|
|
27-Mar-2018 |
14:25:54 |
718 |
1458.50 |
XLON |
1164463 |
|
|
27-Mar-2018 |
14:24:30 |
725 |
1458.50 |
XLON |
1160609 |
|
|
27-Mar-2018 |
14:23:23 |
649 |
1458.50 |
XLON |
1158592 |
|
|
27-Mar-2018 |
14:21:42 |
771 |
1458.00 |
XLON |
1154460 |
|
|
27-Mar-2018 |
14:21:42 |
359 |
1458.00 |
XLON |
1154458 |
|
|
27-Mar-2018 |
14:21:08 |
396 |
1458.00 |
XLON |
1153214 |
|
|
27-Mar-2018 |
14:20:15 |
389 |
1458.00 |
XLON |
1151597 |
|
|
27-Mar-2018 |
14:20:15 |
283 |
1458.00 |
XLON |
1151595 |
|
|
27-Mar-2018 |
14:19:47 |
862 |
1458.00 |
XLON |
1150565 |
|
|
27-Mar-2018 |
14:15:39 |
59 |
1456.50 |
XLON |
1141648 |
|
|
27-Mar-2018 |
14:15:39 |
720 |
1456.50 |
XLON |
1141646 |
|
|
27-Mar-2018 |
14:14:17 |
670 |
1456.50 |
XLON |
1138347 |
|
|
27-Mar-2018 |
14:13:56 |
681 |
1457.00 |
XLON |
1137224 |
|
|
27-Mar-2018 |
14:12:49 |
776 |
1457.50 |
XLON |
1133301 |
|
|
27-Mar-2018 |
14:10:25 |
344 |
1458.50 |
XLON |
1127767 |
|
|
27-Mar-2018 |
14:10:25 |
318 |
1458.50 |
XLON |
1127765 |
|
|
27-Mar-2018 |
14:09:16 |
704 |
1460.00 |
XLON |
1123296 |
|
|
27-Mar-2018 |
14:09:16 |
833 |
1460.00 |
XLON |
1123223 |
|
|
27-Mar-2018 |
14:09:16 |
260 |
1460.00 |
XLON |
1123221 |
|
|
27-Mar-2018 |
14:09:16 |
798 |
1460.00 |
XLON |
1123192 |
|
|
27-Mar-2018 |
14:09:16 |
589 |
1460.00 |
XLON |
1123186 |
|
|
27-Mar-2018 |
14:09:16 |
119 |
1460.00 |
XLON |
1123190 |
|
|
27-Mar-2018 |
14:09:16 |
1,096 |
1460.00 |
XLON |
1123188 |
|
|
27-Mar-2018 |
14:03:33 |
719 |
1457.50 |
XLON |
1109998 |
|
|
27-Mar-2018 |
14:01:26 |
925 |
1458.00 |
XLON |
1106029 |
|
|
27-Mar-2018 |
14:01:20 |
280 |
1458.50 |
XLON |
1105771 |
|
|
27-Mar-2018 |
14:01:20 |
466 |
1458.50 |
XLON |
1105769 |
|
|
27-Mar-2018 |
14:01:20 |
963 |
1458.50 |
XLON |
1105767 |
|
|
27-Mar-2018 |
14:01:20 |
230 |
1458.50 |
XLON |
1105765 |
|
|
27-Mar-2018 |
13:56:15 |
656 |
1458.00 |
XLON |
1094926 |
|
|
27-Mar-2018 |
13:54:59 |
302 |
1457.50 |
XLON |
1092198 |
|
|
27-Mar-2018 |
13:54:59 |
420 |
1457.50 |
XLON |
1092196 |
|
|
27-Mar-2018 |
13:54:59 |
694 |
1458.00 |
XLON |
1092189 |
|
|
27-Mar-2018 |
13:51:09 |
500 |
1457.50 |
XLON |
1083967 |
|
|
27-Mar-2018 |
13:51:09 |
239 |
1457.50 |
XLON |
1083969 |
|
|
27-Mar-2018 |
13:51:09 |
689 |
1457.50 |
XLON |
1083954 |
|
|
27-Mar-2018 |
13:51:09 |
34 |
1457.50 |
XLON |
1083952 |
|
|
27-Mar-2018 |
13:48:56 |
645 |
1458.50 |
XLON |
1078504 |
|
|
27-Mar-2018 |
13:48:44 |
704 |
1459.00 |
XLON |
1077980 |
|
|
27-Mar-2018 |
13:48:04 |
770 |
1459.50 |
XLON |
1075873 |
|
|
27-Mar-2018 |
13:47:18 |
657 |
1460.00 |
XLON |
1074019 |
|
|
27-Mar-2018 |
13:45:36 |
667 |
1459.50 |
XLON |
1070076 |
|
|
27-Mar-2018 |
13:44:19 |
758 |
1460.00 |
XLON |
1066952 |
|
|
27-Mar-2018 |
13:44:03 |
763 |
1460.50 |
XLON |
1066530 |
|
|
27-Mar-2018 |
13:42:02 |
211 |
1461.00 |
XLON |
1062533 |
|
|
27-Mar-2018 |
13:42:02 |
500 |
1461.00 |
XLON |
1062531 |
|
|
27-Mar-2018 |
13:40:22 |
670 |
1460.50 |
XLON |
1059701 |
|
|
27-Mar-2018 |
13:38:37 |
689 |
1460.50 |
XLON |
1055980 |
|
|
27-Mar-2018 |
13:38:32 |
727 |
1460.50 |
XLON |
1055844 |
|
|
27-Mar-2018 |
13:37:31 |
727 |
1461.00 |
XLON |
1053636 |
|
|
27-Mar-2018 |
13:33:43 |
799 |
1459.50 |
XLON |
1045369 |
|
|
27-Mar-2018 |
13:33:37 |
432 |
1460.00 |
XLON |
1045153 |
|
|
27-Mar-2018 |
13:33:37 |
284 |
1460.00 |
XLON |
1045151 |
|
|
27-Mar-2018 |
13:31:13 |
46 |
1460.00 |
XLON |
1039302 |
|
|
27-Mar-2018 |
13:31:13 |
450 |
1460.00 |
XLON |
1039300 |
|
|
27-Mar-2018 |
13:31:13 |
255 |
1460.00 |
XLON |
1039298 |
|
|
27-Mar-2018 |
13:31:09 |
310 |
1460.50 |
XLON |
1038828 |
|
|
27-Mar-2018 |
13:31:09 |
376 |
1460.50 |
XLON |
1038826 |
|
|
27-Mar-2018 |
13:31:00 |
686 |
1461.00 |
XLON |
1038404 |
|
|
27-Mar-2018 |
13:30:21 |
656 |
1461.50 |
XLON |
1035882 |
|
|
27-Mar-2018 |
13:25:58 |
222 |
1462.00 |
XLON |
1026620 |
|
|
27-Mar-2018 |
13:25:58 |
500 |
1462.00 |
XLON |
1026618 |
|
|
27-Mar-2018 |
13:25:58 |
150 |
1462.00 |
XLON |
1026616 |
|
|
27-Mar-2018 |
13:25:58 |
612 |
1462.00 |
XLON |
1026614 |
|
|
27-Mar-2018 |
13:24:25 |
701 |
1462.50 |
XLON |
1024269 |
|
|
27-Mar-2018 |
13:23:53 |
893 |
1462.50 |
XLON |
1022968 |
|
|
27-Mar-2018 |
13:21:35 |
239 |
1462.00 |
XLON |
1019986 |
|
|
27-Mar-2018 |
13:21:35 |
856 |
1462.00 |
XLON |
1019984 |
|
|
27-Mar-2018 |
13:17:59 |
710 |
1458.00 |
XLON |
1015742 |
|
|
27-Mar-2018 |
13:13:24 |
330 |
1458.00 |
XLON |
1010156 |
|
|
27-Mar-2018 |
13:13:24 |
407 |
1458.00 |
XLON |
1010154 |
|
|
27-Mar-2018 |
13:13:21 |
522 |
1458.50 |
XLON |
1010100 |
|
|
27-Mar-2018 |
13:13:21 |
260 |
1458.50 |
XLON |
1010098 |
|
|
27-Mar-2018 |
13:10:30 |
238 |
1458.00 |
XLON |
1006555 |
|
|
27-Mar-2018 |
13:10:27 |
471 |
1458.00 |
XLON |
1006507 |
|
|
27-Mar-2018 |
13:08:34 |
173 |
1457.50 |
XLON |
1003432 |
|
|
27-Mar-2018 |
13:08:34 |
500 |
1457.50 |
XLON |
1003430 |
|
|
27-Mar-2018 |
13:08:34 |
758 |
1457.50 |
XLON |
1003419 |
|
|
27-Mar-2018 |
13:05:10 |
280 |
1458.00 |
XLON |
999377 |
|
|
27-Mar-2018 |
13:05:10 |
413 |
1458.00 |
XLON |
999375 |
|
|
27-Mar-2018 |
13:03:06 |
657 |
1458.50 |
XLON |
996317 |
|
|
27-Mar-2018 |
12:58:50 |
681 |
1458.50 |
XLON |
990166 |
|
|
27-Mar-2018 |
12:56:38 |
745 |
1458.50 |
XLON |
987361 |
|
|
27-Mar-2018 |
12:54:33 |
674 |
1459.00 |
XLON |
984616 |
|
|
27-Mar-2018 |
12:54:33 |
649 |
1459.00 |
XLON |
984586 |
|
|
27-Mar-2018 |
12:53:23 |
38 |
1459.50 |
XLON |
983196 |
|
|
27-Mar-2018 |
12:53:23 |
711 |
1459.50 |
XLON |
983198 |
|
|
27-Mar-2018 |
12:52:43 |
650 |
1460.00 |
XLON |
982257 |
|
|
27-Mar-2018 |
12:52:43 |
75 |
1460.00 |
XLON |
982255 |
|
|
27-Mar-2018 |
12:50:30 |
752 |
1460.50 |
XLON |
979584 |
|
|
27-Mar-2018 |
12:50:30 |
643 |
1460.50 |
XLON |
979582 |
|
|
27-Mar-2018 |
12:48:50 |
791 |
1461.00 |
XLON |
977818 |
|
|
27-Mar-2018 |
12:41:01 |
378 |
1459.00 |
XLON |
970137 |
|
|
27-Mar-2018 |
12:40:36 |
327 |
1459.00 |
XLON |
969762 |
|
|
27-Mar-2018 |
12:37:21 |
139 |
1458.50 |
XLON |
966814 |
|
|
27-Mar-2018 |
12:37:03 |
36 |
1459.00 |
XLON |
966634 |
|
|
27-Mar-2018 |
12:37:03 |
673 |
1459.00 |
XLON |
966632 |
|
|
27-Mar-2018 |
12:35:17 |
756 |
1460.00 |
XLON |
964855 |
|
|
27-Mar-2018 |
12:32:30 |
469 |
1458.50 |
XLON |
962118 |
|
|
27-Mar-2018 |
12:32:30 |
120 |
1458.50 |
XLON |
962116 |
|
|
27-Mar-2018 |
12:30:32 |
199 |
1459.00 |
XLON |
960054 |
|
|
27-Mar-2018 |
12:30:32 |
498 |
1459.00 |
XLON |
960052 |
|
|
27-Mar-2018 |
12:27:20 |
771 |
1460.50 |
XLON |
957211 |
|
|
27-Mar-2018 |
12:24:53 |
686 |
1461.00 |
XLON |
954578 |
|
|
27-Mar-2018 |
12:24:53 |
19 |
1461.00 |
XLON |
954576 |
|
|
27-Mar-2018 |
12:23:58 |
20 |
1461.00 |
XLON |
953813 |
|
|
27-Mar-2018 |
12:22:07 |
571 |
1460.50 |
XLON |
952290 |
|
|
27-Mar-2018 |
12:20:24 |
734 |
1461.50 |
XLON |
950688 |
|
|
27-Mar-2018 |
12:15:53 |
759 |
1462.50 |
XLON |
946511 |
|
|
27-Mar-2018 |
12:15:15 |
19 |
1463.00 |
XLON |
945762 |
|
|
27-Mar-2018 |
12:15:15 |
622 |
1463.00 |
XLON |
945760 |
|
|
27-Mar-2018 |
12:14:39 |
9 |
1463.00 |
XLON |
945082 |
|
|
27-Mar-2018 |
12:14:35 |
1 |
1463.50 |
XLON |
944995 |
|
|
27-Mar-2018 |
12:14:35 |
831 |
1463.50 |
XLON |
944997 |
|
|
27-Mar-2018 |
12:13:30 |
964 |
1464.00 |
XLON |
944048 |
|
|
27-Mar-2018 |
12:07:42 |
133 |
1462.00 |
XLON |
938322 |
|
|
27-Mar-2018 |
12:07:42 |
110 |
1462.00 |
XLON |
938320 |
|
|
27-Mar-2018 |
12:07:42 |
525 |
1462.00 |
XLON |
938318 |
|
|
27-Mar-2018 |
12:03:44 |
675 |
1461.00 |
XLON |
934925 |
|
|
27-Mar-2018 |
12:00:55 |
749 |
1461.00 |
XLON |
932685 |
|
|
27-Mar-2018 |
11:58:28 |
701 |
1460.50 |
XLON |
930422 |
|
|
27-Mar-2018 |
11:54:00 |
784 |
1460.00 |
XLON |
926753 |
|
|
27-Mar-2018 |
11:51:33 |
770 |
1459.00 |
XLON |
924576 |
|
|
27-Mar-2018 |
11:48:11 |
702 |
1459.00 |
XLON |
921663 |
|
|
27-Mar-2018 |
11:45:52 |
801 |
1459.00 |
XLON |
919316 |
|
|
27-Mar-2018 |
11:41:41 |
600 |
1459.00 |
XLON |
915095 |
|
|
27-Mar-2018 |
11:41:41 |
153 |
1459.00 |
XLON |
915088 |
|
|
27-Mar-2018 |
11:41:41 |
527 |
1459.00 |
XLON |
915086 |
|
|
27-Mar-2018 |
11:37:29 |
366 |
1459.50 |
XLON |
911788 |
|
|
27-Mar-2018 |
11:37:29 |
31 |
1459.50 |
XLON |
911786 |
|
|
27-Mar-2018 |
11:36:39 |
302 |
1459.50 |
XLON |
911044 |
|
|
27-Mar-2018 |
11:34:02 |
475 |
1459.50 |
XLON |
908642 |
|
|
27-Mar-2018 |
11:34:02 |
250 |
1459.50 |
XLON |
908640 |
|
|
27-Mar-2018 |
11:34:02 |
780 |
1459.50 |
XLON |
908636 |
|
|
27-Mar-2018 |
11:28:44 |
719 |
1459.00 |
XLON |
904457 |
|
|
27-Mar-2018 |
11:27:49 |
138 |
1459.00 |
XLON |
903869 |
|
|
27-Mar-2018 |
11:27:49 |
18 |
1459.00 |
XLON |
903867 |
|
|
27-Mar-2018 |
11:27:49 |
575 |
1459.00 |
XLON |
903865 |
|
|
27-Mar-2018 |
11:26:50 |
727 |
1459.00 |
XLON |
902913 |
|
|
27-Mar-2018 |
11:25:13 |
669 |
1458.50 |
XLON |
901490 |
|
|
27-Mar-2018 |
11:23:48 |
452 |
1459.00 |
XLON |
900394 |
|
|
27-Mar-2018 |
11:23:48 |
258 |
1459.00 |
XLON |
900392 |
|
|
27-Mar-2018 |
11:21:36 |
709 |
1458.50 |
XLON |
898412 |
|
|
27-Mar-2018 |
11:15:34 |
680 |
1458.00 |
XLON |
891290 |
|
|
27-Mar-2018 |
11:15:20 |
738 |
1458.50 |
XLON |
891164 |
|
|
27-Mar-2018 |
11:13:41 |
706 |
1458.00 |
XLON |
889941 |
|
|
27-Mar-2018 |
11:12:00 |
9 |
1457.00 |
XLON |
888685 |
|
|
27-Mar-2018 |
11:12:00 |
429 |
1457.00 |
XLON |
888683 |
|
|
27-Mar-2018 |
11:12:00 |
229 |
1457.00 |
XLON |
888681 |
|
|
27-Mar-2018 |
11:03:25 |
175 |
1455.50 |
XLON |
882118 |
|
|
27-Mar-2018 |
11:03:25 |
576 |
1455.50 |
XLON |
882116 |
|
|
27-Mar-2018 |
10:59:32 |
475 |
1454.00 |
XLON |
877398 |
|
|
27-Mar-2018 |
10:59:31 |
267 |
1454.00 |
XLON |
877322 |
|
|
27-Mar-2018 |
10:57:50 |
752 |
1457.00 |
XLON |
874869 |
|
|
27-Mar-2018 |
10:57:05 |
774 |
1457.50 |
XLON |
873977 |
|
|
27-Mar-2018 |
10:55:20 |
799 |
1458.00 |
XLON |
872711 |
|
|
27-Mar-2018 |
10:55:12 |
100 |
1458.00 |
XLON |
872475 |
|
|
27-Mar-2018 |
10:54:00 |
567 |
1458.00 |
XLON |
871591 |
|
|
27-Mar-2018 |
10:50:53 |
731 |
1458.00 |
XLON |
869203 |
|
|
27-Mar-2018 |
10:50:53 |
116 |
1458.00 |
XLON |
869201 |
|
|
27-Mar-2018 |
10:50:53 |
64 |
1458.00 |
XLON |
869199 |
|
|
27-Mar-2018 |
10:49:06 |
18 |
1458.00 |
XLON |
867444 |
|
|
27-Mar-2018 |
10:49:06 |
496 |
1458.00 |
XLON |
867442 |
|
|
27-Mar-2018 |
10:45:15 |
640 |
1458.00 |
XLON |
864714 |
|
|
27-Mar-2018 |
10:45:09 |
22 |
1458.00 |
XLON |
864627 |
|
|
27-Mar-2018 |
10:45:09 |
49 |
1458.00 |
XLON |
864618 |
|
|
27-Mar-2018 |
10:45:09 |
61 |
1458.00 |
XLON |
864616 |
|
|
27-Mar-2018 |
10:40:18 |
650 |
1456.50 |
XLON |
861078 |
|
|
27-Mar-2018 |
10:38:27 |
716 |
1456.50 |
XLON |
859724 |
|
|
27-Mar-2018 |
10:33:54 |
679 |
1457.00 |
XLON |
856184 |
|
|
27-Mar-2018 |
10:33:54 |
676 |
1457.00 |
XLON |
856182 |
|
|
27-Mar-2018 |
10:32:24 |
663 |
1457.00 |
XLON |
855095 |
|
|
27-Mar-2018 |
10:32:24 |
670 |
1457.00 |
XLON |
855093 |
|
|
27-Mar-2018 |
10:21:20 |
316 |
1455.00 |
XLON |
846410 |
|
|
27-Mar-2018 |
10:17:55 |
66 |
1455.50 |
XLON |
843495 |
|
|
27-Mar-2018 |
10:17:55 |
617 |
1455.50 |
XLON |
843493 |
|
|
27-Mar-2018 |
10:17:52 |
650 |
1455.50 |
XLON |
843477 |
|
|
27-Mar-2018 |
10:14:33 |
729 |
1455.50 |
XLON |
840858 |
|
|
27-Mar-2018 |
10:11:22 |
794 |
1455.00 |
XLON |
838364 |
|
|
27-Mar-2018 |
10:08:01 |
505 |
1454.50 |
XLON |
836053 |
|
|
27-Mar-2018 |
10:08:01 |
204 |
1454.50 |
XLON |
836051 |
|
|
27-Mar-2018 |
10:04:19 |
682 |
1455.50 |
XLON |
832358 |
|
|
27-Mar-2018 |
10:02:50 |
635 |
1456.50 |
XLON |
831087 |
|
|
27-Mar-2018 |
10:02:50 |
138 |
1456.50 |
XLON |
831085 |
|
|
27-Mar-2018 |
10:00:36 |
786 |
1457.00 |
XLON |
829113 |
|
|
27-Mar-2018 |
10:00:11 |
793 |
1457.50 |
XLON |
828760 |
|
|
27-Mar-2018 |
09:57:36 |
385 |
1456.50 |
XLON |
826134 |
|
|
27-Mar-2018 |
09:57:36 |
415 |
1456.50 |
XLON |
826132 |
|
|
27-Mar-2018 |
09:55:20 |
753 |
1455.00 |
XLON |
823400 |
|
|
27-Mar-2018 |
09:53:09 |
795 |
1455.00 |
XLON |
821480 |
|
|
27-Mar-2018 |
09:51:25 |
818 |
1454.50 |
XLON |
819714 |
|
|
27-Mar-2018 |
09:49:12 |
41 |
1454.50 |
XLON |
817328 |
|
|
27-Mar-2018 |
09:49:12 |
964 |
1454.50 |
XLON |
817330 |
|
|
27-Mar-2018 |
09:47:55 |
1 |
1454.50 |
XLON |
816164 |
|
|
27-Mar-2018 |
09:47:55 |
152 |
1454.50 |
XLON |
816162 |
|
|
27-Mar-2018 |
09:47:55 |
1,069 |
1454.50 |
XLON |
816160 |
|
|
27-Mar-2018 |
09:40:33 |
798 |
1453.50 |
XLON |
809049 |
|
|
27-Mar-2018 |
09:37:50 |
341 |
1454.00 |
XLON |
806002 |
|
|
27-Mar-2018 |
09:37:50 |
425 |
1454.00 |
XLON |
806000 |
|
|
27-Mar-2018 |
09:36:13 |
704 |
1454.00 |
XLON |
804059 |
|
|
27-Mar-2018 |
09:36:13 |
764 |
1454.00 |
XLON |
804057 |
|
|
27-Mar-2018 |
09:34:44 |
365 |
1454.00 |
XLON |
802179 |
|
|
27-Mar-2018 |
09:34:32 |
317 |
1454.00 |
XLON |
801977 |
|
|
27-Mar-2018 |
09:30:42 |
81 |
1454.00 |
XLON |
798040 |
|
|
27-Mar-2018 |
09:30:42 |
667 |
1454.00 |
XLON |
798043 |
|
|
27-Mar-2018 |
09:29:41 |
750 |
1454.00 |
XLON |
797020 |
|
|
27-Mar-2018 |
09:23:47 |
714 |
1453.50 |
XLON |
790554 |
|
|
27-Mar-2018 |
09:19:08 |
714 |
1451.50 |
XLON |
785671 |
|
|
27-Mar-2018 |
09:18:09 |
28 |
1451.50 |
XLON |
784595 |
|
|
27-Mar-2018 |
09:17:40 |
662 |
1452.00 |
XLON |
783882 |
|
|
27-Mar-2018 |
09:16:06 |
710 |
1452.00 |
XLON |
782297 |
|
|
27-Mar-2018 |
09:16:06 |
152 |
1452.00 |
XLON |
782295 |
|
|
27-Mar-2018 |
09:16:06 |
647 |
1452.00 |
XLON |
782293 |
|
|
27-Mar-2018 |
09:12:28 |
186 |
1451.50 |
XLON |
779216 |
|
|
27-Mar-2018 |
09:12:22 |
418 |
1451.50 |
XLON |
779145 |
|
|
27-Mar-2018 |
09:12:22 |
82 |
1451.50 |
XLON |
779136 |
|
|
27-Mar-2018 |
09:12:22 |
81 |
1451.50 |
XLON |
779128 |
|
|
27-Mar-2018 |
09:12:22 |
81 |
1451.50 |
XLON |
779097 |
|
|
27-Mar-2018 |
09:12:22 |
82 |
1451.50 |
XLON |
779085 |
|
|
27-Mar-2018 |
09:11:14 |
40 |
1451.50 |
XLON |
778054 |
|
|
27-Mar-2018 |
09:09:11 |
272 |
1451.50 |
XLON |
775988 |
|
|
27-Mar-2018 |
09:09:11 |
412 |
1451.50 |
XLON |
775986 |
|
|
27-Mar-2018 |
09:07:14 |
719 |
1451.50 |
XLON |
773445 |
|
|
27-Mar-2018 |
09:04:47 |
711 |
1451.50 |
XLON |
769420 |
|
|
27-Mar-2018 |
09:02:18 |
114 |
1451.50 |
XLON |
767043 |
|
|
27-Mar-2018 |
09:02:18 |
654 |
1451.50 |
XLON |
767041 |
|
|
27-Mar-2018 |
09:01:47 |
832 |
1451.50 |
XLON |
766466 |
|
|
27-Mar-2018 |
08:59:43 |
450 |
1451.00 |
XLON |
763813 |
|
|
27-Mar-2018 |
08:59:43 |
171 |
1451.00 |
XLON |
763811 |
|
|
27-Mar-2018 |
08:56:10 |
710 |
1451.00 |
XLON |
758749 |
|
|
27-Mar-2018 |
08:53:37 |
700 |
1451.00 |
XLON |
755663 |
|
|
27-Mar-2018 |
08:51:00 |
537 |
1451.00 |
XLON |
752548 |
|
|
27-Mar-2018 |
08:51:00 |
145 |
1451.00 |
XLON |
752546 |
|
|
27-Mar-2018 |
08:45:54 |
664 |
1450.00 |
XLON |
744776 |
|
|
27-Mar-2018 |
08:44:31 |
785 |
1450.00 |
XLON |
743208 |
|
|
27-Mar-2018 |
08:44:06 |
314 |
1450.50 |
XLON |
742779 |
|
|
27-Mar-2018 |
08:44:06 |
398 |
1450.50 |
XLON |
742777 |
|
|
27-Mar-2018 |
08:42:22 |
534 |
1451.00 |
XLON |
740400 |
|
|
27-Mar-2018 |
08:42:22 |
211 |
1451.00 |
XLON |
740398 |
|
|
27-Mar-2018 |
08:40:49 |
375 |
1451.00 |
XLON |
737960 |
|
|
27-Mar-2018 |
08:40:49 |
321 |
1451.00 |
XLON |
737958 |
|
|
27-Mar-2018 |
08:39:29 |
554 |
1451.00 |
XLON |
736200 |
|
|
27-Mar-2018 |
08:39:29 |
185 |
1451.00 |
XLON |
736198 |
|
|
27-Mar-2018 |
08:34:47 |
780 |
1449.00 |
XLON |
729113 |
|
|
27-Mar-2018 |
08:32:32 |
646 |
1449.50 |
XLON |
726460 |
|
|
27-Mar-2018 |
08:30:06 |
719 |
1449.00 |
XLON |
722905 |
|
|
27-Mar-2018 |
08:28:11 |
648 |
1449.50 |
XLON |
720009 |
|
|
27-Mar-2018 |
08:28:11 |
765 |
1449.50 |
XLON |
720005 |
|
|
27-Mar-2018 |
08:24:16 |
721 |
1449.00 |
XLON |
714864 |
|
|
27-Mar-2018 |
08:24:16 |
798 |
1449.00 |
XLON |
714862 |
|
|
27-Mar-2018 |
08:22:21 |
646 |
1448.50 |
XLON |
712312 |
|
|
27-Mar-2018 |
08:21:35 |
709 |
1448.50 |
XLON |
711332 |
|
|
27-Mar-2018 |
08:21:35 |
776 |
1449.00 |
XLON |
711320 |
|
|
27-Mar-2018 |
08:18:38 |
780 |
1447.00 |
XLON |
707560 |
|
|
27-Mar-2018 |
08:16:38 |
189 |
1448.00 |
XLON |
704275 |
|
|
27-Mar-2018 |
08:16:38 |
500 |
1448.00 |
XLON |
704273 |
|
|
27-Mar-2018 |
08:16:38 |
791 |
1448.00 |
XLON |
704271 |
|
|
27-Mar-2018 |
08:16:17 |
133 |
1448.50 |
XLON |
703885 |
|
|
27-Mar-2018 |
08:16:17 |
497 |
1448.50 |
XLON |
703883 |
|
|
27-Mar-2018 |
08:16:17 |
31 |
1448.50 |
XLON |
703881 |
|
|
27-Mar-2018 |
08:13:58 |
728 |
1448.00 |
XLON |
700473 |
|
|
27-Mar-2018 |
08:13:45 |
799 |
1448.50 |
XLON |
699832 |
|
|
27-Mar-2018 |
08:13:37 |
787 |
1449.00 |
XLON |
699669 |
|
|
27-Mar-2018 |
08:13:37 |
339 |
1449.00 |
XLON |
699667 |
|
|
27-Mar-2018 |
08:13:24 |
687 |
1449.50 |
XLON |
699429 |
|
|
27-Mar-2018 |
08:13:24 |
1,058 |
1449.50 |
XLON |
699427 |
|
|
27-Mar-2018 |
08:04:04 |
762 |
1444.50 |
XLON |
683419 |
|
|
27-Mar-2018 |
08:00:23 |
706 |
1444.50 |
XLON |
677838 |
|
|
27-Mar-2018 |
07:59:57 |
699 |
1445.00 |
XLON |
676985 |
|
|
27-Mar-2018 |
07:57:46 |
566 |
1445.00 |
XLON |
671421 |
|
|
27-Mar-2018 |
07:57:46 |
146 |
1445.00 |
XLON |
671419 |
|
|
27-Mar-2018 |
07:56:00 |
430 |
1446.00 |
XLON |
667434 |
|
|
27-Mar-2018 |
07:56:00 |
306 |
1446.00 |
XLON |
667432 |
|
|
27-Mar-2018 |
07:54:13 |
100 |
1444.50 |
XLON |
663801 |
|
|
27-Mar-2018 |
07:54:13 |
580 |
1444.50 |
XLON |
663789 |
|
|
27-Mar-2018 |
07:53:06 |
700 |
1445.50 |
XLON |
661790 |
|
|
27-Mar-2018 |
07:52:52 |
720 |
1446.00 |
XLON |
661376 |
|
|
27-Mar-2018 |
07:52:46 |
692 |
1446.50 |
XLON |
661171 |
|
|
27-Mar-2018 |
07:52:45 |
719 |
1447.00 |
XLON |
661149 |
|
|
27-Mar-2018 |
07:49:25 |
754 |
1446.50 |
XLON |
654651 |
|
|
27-Mar-2018 |
07:48:31 |
241 |
1447.00 |
XLON |
652429 |
|
|
27-Mar-2018 |
07:48:31 |
189 |
1447.00 |
XLON |
652427 |
|
|
27-Mar-2018 |
07:48:31 |
206 |
1447.00 |
XLON |
652431 |
|
|
27-Mar-2018 |
07:48:31 |
75 |
1447.00 |
XLON |
652433 |
|
|
27-Mar-2018 |
07:48:31 |
15 |
1447.00 |
XLON |
652422 |
|
|
27-Mar-2018 |
07:48:22 |
21 |
1447.00 |
XLON |
652160 |
|
|
27-Mar-2018 |
07:43:21 |
800 |
1447.50 |
XLON |
643038 |
|
|
27-Mar-2018 |
07:42:00 |
726 |
1447.50 |
XLON |
640994 |
|
|
27-Mar-2018 |
07:41:36 |
696 |
1448.00 |
XLON |
640280 |
|
|
27-Mar-2018 |
07:38:59 |
790 |
1447.00 |
XLON |
635457 |
|
|
27-Mar-2018 |
07:38:20 |
214 |
1447.50 |
XLON |
634121 |
|
|
27-Mar-2018 |
07:38:20 |
459 |
1447.50 |
XLON |
634119 |
|
|
27-Mar-2018 |
07:35:36 |
706 |
1447.50 |
XLON |
629359 |
|
|
27-Mar-2018 |
07:34:52 |
675 |
1446.50 |
XLON |
627839 |
|
|
27-Mar-2018 |
07:34:52 |
33 |
1446.50 |
XLON |
627841 |
|
|
27-Mar-2018 |
07:34:24 |
689 |
1446.50 |
XLON |
626954 |
|
|
27-Mar-2018 |
07:33:29 |
167 |
1446.50 |
XLON |
625436 |
|
|
27-Mar-2018 |
07:33:29 |
538 |
1446.50 |
XLON |
625434 |
|
|
27-Mar-2018 |
07:31:15 |
110 |
1444.50 |
XLON |
620941 |
|
|
27-Mar-2018 |
07:31:15 |
548 |
1444.50 |
XLON |
620939 |
|
|
27-Mar-2018 |
07:31:15 |
110 |
1444.50 |
XLON |
620937 |
|
|
27-Mar-2018 |
07:30:04 |
722 |
1445.00 |
XLON |
618711 |
|
|
27-Mar-2018 |
07:29:32 |
692 |
1445.00 |
XLON |
617662 |
|
|
27-Mar-2018 |
07:27:41 |
656 |
1446.00 |
XLON |
614564 |
|
|
27-Mar-2018 |
07:27:20 |
70 |
1446.50 |
XLON |
614060 |
|
|
27-Mar-2018 |
07:27:20 |
600 |
1446.50 |
XLON |
614058 |
|
|
27-Mar-2018 |
07:26:37 |
777 |
1447.50 |
XLON |
612749 |
|
|
27-Mar-2018 |
07:25:05 |
76 |
1447.50 |
XLON |
609929 |
|
|
27-Mar-2018 |
07:25:05 |
581 |
1447.50 |
XLON |
609931 |
|
|
27-Mar-2018 |
07:24:57 |
698 |
1448.50 |
XLON |
609621 |
|
|
27-Mar-2018 |
07:24:57 |
701 |
1449.00 |
XLON |
609616 |
|
|
27-Mar-2018 |
07:24:23 |
796 |
1450.00 |
XLON |
608589 |
|
|
27-Mar-2018 |
07:23:53 |
652 |
1450.50 |
XLON |
607705 |
|
|
27-Mar-2018 |
07:23:53 |
251 |
1450.50 |
XLON |
607703 |
|
|
27-Mar-2018 |
07:23:53 |
260 |
1450.50 |
XLON |
607701 |
|
|
27-Mar-2018 |
07:23:53 |
241 |
1450.50 |
XLON |
607699 |
|
|
27-Mar-2018 |
07:23:53 |
123 |
1450.50 |
XLON |
607697 |
|
|
27-Mar-2018 |
07:23:53 |
105 |
1450.50 |
XLON |
607695 |
|
|
27-Mar-2018 |
07:23:53 |
67 |
1450.50 |
XLON |
607693 |
|
|
27-Mar-2018 |
07:22:22 |
780 |
1451.00 |
XLON |
605481 |
|
|
27-Mar-2018 |
07:22:15 |
1,077 |
1451.50 |
XLON |
605324 |
|
|
27-Mar-2018 |
07:22:01 |
1,498 |
1452.00 |
XLON |
604862 |
|
|
27-Mar-2018 |
07:21:55 |
424 |
1452.50 |
XLON |
604679 |
|
|
27-Mar-2018 |
07:21:55 |
644 |
1452.50 |
XLON |
604677 |
|
|
27-Mar-2018 |
07:21:55 |
340 |
1452.50 |
XLON |
604675 |
|
|
27-Mar-2018 |
07:21:55 |
560 |
1452.50 |
XLON |
604673 |
|
|
27-Mar-2018 |
07:21:55 |
1,449 |
1452.50 |
XLON |
604671 |
|
|
27-Mar-2018 |
07:21:55 |
308 |
1452.50 |
XLON |
604669 |
|
|
27-Mar-2018 |
07:21:41 |
31 |
1453.00 |
XLON |
604351 |
|
|
27-Mar-2018 |
07:21:41 |
800 |
1453.00 |
XLON |
604349 |
|
|
27-Mar-2018 |
07:21:41 |
800 |
1453.00 |
XLON |
604347 |
|
|
27-Mar-2018 |
07:19:07 |
4 |
1444.50 |
XLON |
599455 |
|
|
27-Mar-2018 |
07:19:07 |
750 |
1444.50 |
XLON |
599453 |
|
|
27-Mar-2018 |
07:19:07 |
656 |
1444.50 |
XLON |
599441 |
|
|
27-Mar-2018 |
07:18:01 |
660 |
1444.00 |
XLON |
597324 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
Date of purchase: |
27 March 2018 |
|
Number of ordinary shares purchased: |
187,933 |
|
Volume weighted average price paid per share (€): |
16.5860 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
27-Mar-2018 |
15:28:19 |
30 |
16.64 |
XAMS |
1324179 |
|
|
27-Mar-2018 |
15:27:59 |
100 |
16.64 |
XAMS |
1322896 |
|
|
27-Mar-2018 |
15:27:59 |
117 |
16.64 |
XAMS |
1322894 |
|
|
27-Mar-2018 |
15:27:59 |
117 |
16.64 |
XAMS |
1322900 |
|
|
27-Mar-2018 |
15:27:59 |
177 |
16.64 |
XAMS |
1322898 |
|
|
27-Mar-2018 |
15:27:59 |
178 |
16.64 |
XAMS |
1322892 |
|
|
27-Mar-2018 |
15:27:59 |
380 |
16.64 |
XAMS |
1322890 |
|
|
27-Mar-2018 |
15:27:59 |
500 |
16.64 |
XAMS |
1322888 |
|
|
27-Mar-2018 |
15:27:59 |
375 |
16.64 |
XAMS |
1322886 |
|
|
27-Mar-2018 |
15:27:59 |
604 |
16.64 |
XAMS |
1322884 |
|
|
27-Mar-2018 |
15:27:59 |
185 |
16.64 |
XAMS |
1322882 |
|
|
27-Mar-2018 |
15:26:41 |
475 |
16.64 |
XAMS |
1319393 |
|
|
27-Mar-2018 |
15:26:41 |
79 |
16.64 |
XAMS |
1319391 |
|
|
27-Mar-2018 |
15:26:27 |
572 |
16.645 |
XAMS |
1318594 |
|
|
27-Mar-2018 |
15:26:27 |
535 |
16.645 |
XAMS |
1318592 |
|
|
27-Mar-2018 |
15:25:47 |
590 |
16.65 |
XAMS |
1316565 |
|
|
27-Mar-2018 |
15:25:47 |
100 |
16.65 |
XAMS |
1316563 |
|
|
27-Mar-2018 |
15:25:47 |
157 |
16.645 |
XAMS |
1316550 |
|
|
27-Mar-2018 |
15:24:00 |
577 |
16.63 |
XAMS |
1311049 |
|
|
27-Mar-2018 |
15:24:00 |
600 |
16.63 |
XAMS |
1311047 |
|
|
27-Mar-2018 |
15:23:23 |
559 |
16.635 |
XAMS |
1308895 |
|
|
27-Mar-2018 |
15:21:26 |
442 |
16.62 |
XAMS |
1302974 |
|
|
27-Mar-2018 |
15:21:26 |
189 |
16.62 |
XAMS |
1302972 |
|
|
27-Mar-2018 |
15:20:58 |
561 |
16.625 |
XAMS |
1301419 |
|
|
27-Mar-2018 |
15:20:58 |
36 |
16.625 |
XAMS |
1301417 |
|
|
27-Mar-2018 |
15:19:20 |
159 |
16.62 |
XAMS |
1294976 |
|
|
27-Mar-2018 |
15:19:20 |
500 |
16.62 |
XAMS |
1294974 |
|
|
27-Mar-2018 |
15:19:20 |
644 |
16.62 |
XAMS |
1294969 |
|
|
27-Mar-2018 |
15:16:53 |
500 |
16.605 |
XAMS |
1286934 |
|
|
27-Mar-2018 |
15:16:53 |
76 |
16.605 |
XAMS |
1286936 |
|
|
27-Mar-2018 |
15:16:53 |
84 |
16.605 |
XAMS |
1286921 |
|
|
27-Mar-2018 |
15:16:53 |
416 |
16.605 |
XAMS |
1286919 |
|
|
27-Mar-2018 |
15:16:53 |
500 |
16.605 |
XAMS |
1286917 |
|
|
27-Mar-2018 |
15:16:53 |
469 |
16.605 |
XAMS |
1286915 |
|
|
27-Mar-2018 |
15:16:53 |
164 |
16.605 |
XAMS |
1286913 |
|
|
27-Mar-2018 |
15:16:53 |
236 |
16.605 |
XAMS |
1286911 |
|
|
27-Mar-2018 |
15:16:53 |
180 |
16.605 |
XAMS |
1286909 |
|
|
27-Mar-2018 |
15:16:53 |
157 |
16.605 |
XAMS |
1286903 |
|
|
27-Mar-2018 |
15:16:53 |
158 |
16.605 |
XAMS |
1286901 |
|
|
27-Mar-2018 |
15:14:14 |
373 |
16.605 |
XAMS |
1279630 |
|
|
27-Mar-2018 |
15:14:14 |
290 |
16.605 |
XAMS |
1279628 |
|
|
27-Mar-2018 |
15:13:37 |
677 |
16.605 |
XAMS |
1278057 |
|
|
27-Mar-2018 |
15:10:46 |
68 |
16.595 |
XAMS |
1270152 |
|
|
27-Mar-2018 |
15:10:46 |
175 |
16.595 |
XAMS |
1270150 |
|
|
27-Mar-2018 |
15:10:46 |
396 |
16.595 |
XAMS |
1270148 |
|
|
27-Mar-2018 |
15:10:20 |
179 |
16.6 |
XAMS |
1269254 |
|
|
27-Mar-2018 |
15:10:20 |
158 |
16.6 |
XAMS |
1269252 |
|
|
27-Mar-2018 |
15:10:20 |
180 |
16.6 |
XAMS |
1269250 |
|
|
27-Mar-2018 |
15:10:20 |
157 |
16.6 |
XAMS |
1269248 |
|
|
27-Mar-2018 |
15:10:10 |
1010 |
16.605 |
XAMS |
1268576 |
|
|
27-Mar-2018 |
15:10:10 |
589 |
16.605 |
XAMS |
1268574 |
|
|
27-Mar-2018 |
15:09:14 |
80 |
16.605 |
XAMS |
1266255 |
|
|
27-Mar-2018 |
15:07:12 |
678 |
16.605 |
XAMS |
1261355 |
|
|
27-Mar-2018 |
15:05:57 |
564 |
16.595 |
XAMS |
1258088 |
|
|
27-Mar-2018 |
15:04:55 |
603 |
16.6 |
XAMS |
1255479 |
|
|
27-Mar-2018 |
15:04:53 |
668 |
16.605 |
XAMS |
1255388 |
|
|
27-Mar-2018 |
15:03:09 |
695 |
16.61 |
XAMS |
1251423 |
|
|
27-Mar-2018 |
15:03:07 |
726 |
16.615 |
XAMS |
1251234 |
|
|
27-Mar-2018 |
15:00:14 |
557 |
16.61 |
XAMS |
1242497 |
|
|
27-Mar-2018 |
14:59:27 |
396 |
16.62 |
XAMS |
1238369 |
|
|
27-Mar-2018 |
14:59:27 |
216 |
16.62 |
XAMS |
1238367 |
|
|
27-Mar-2018 |
14:58:38 |
597 |
16.635 |
XAMS |
1236065 |
|
|
27-Mar-2018 |
14:57:50 |
174 |
16.635 |
XAMS |
1234542 |
|
|
27-Mar-2018 |
14:57:41 |
516 |
16.635 |
XAMS |
1233869 |
|
|
27-Mar-2018 |
14:57:29 |
609 |
16.64 |
XAMS |
1233271 |
|
|
27-Mar-2018 |
14:54:30 |
559 |
16.62 |
XAMS |
1224818 |
|
|
27-Mar-2018 |
14:54:25 |
606 |
16.625 |
XAMS |
1224665 |
|
|
27-Mar-2018 |
14:52:35 |
393 |
16.625 |
XAMS |
1221035 |
|
|
27-Mar-2018 |
14:52:18 |
188 |
16.625 |
XAMS |
1220434 |
|
|
27-Mar-2018 |
14:51:32 |
640 |
16.635 |
XAMS |
1219118 |
|
|
27-Mar-2018 |
14:51:20 |
681 |
16.64 |
XAMS |
1218673 |
|
|
27-Mar-2018 |
14:49:00 |
86 |
16.64 |
XAMS |
1214036 |
|
|
27-Mar-2018 |
14:49:00 |
553 |
16.64 |
XAMS |
1214034 |
|
|
27-Mar-2018 |
14:48:16 |
625 |
16.645 |
XAMS |
1212481 |
|
|
27-Mar-2018 |
14:47:16 |
112 |
16.645 |
XAMS |
1210017 |
|
|
27-Mar-2018 |
14:47:16 |
158 |
16.645 |
XAMS |
1210015 |
|
|
27-Mar-2018 |
14:47:16 |
318 |
16.645 |
XAMS |
1210013 |
|
|
27-Mar-2018 |
14:45:33 |
543 |
16.65 |
XAMS |
1205976 |
|
|
27-Mar-2018 |
14:45:33 |
62 |
16.65 |
XAMS |
1205974 |
|
|
27-Mar-2018 |
14:45:33 |
74 |
16.65 |
XAMS |
1205972 |
|
|
27-Mar-2018 |
14:45:33 |
360 |
16.65 |
XAMS |
1205970 |
|
|
27-Mar-2018 |
14:45:33 |
273 |
16.65 |
XAMS |
1205968 |
|
|
27-Mar-2018 |
14:44:49 |
621 |
16.655 |
XAMS |
1204711 |
|
|
27-Mar-2018 |
14:44:49 |
1 |
16.655 |
XAMS |
1204709 |
|
|
27-Mar-2018 |
14:42:33 |
563 |
16.645 |
XAMS |
1200115 |
|
|
27-Mar-2018 |
14:40:10 |
559 |
16.645 |
XAMS |
1194418 |
|
|
27-Mar-2018 |
14:40:10 |
24 |
16.645 |
XAMS |
1194416 |
|
|
27-Mar-2018 |
14:39:53 |
625 |
16.65 |
XAMS |
1193800 |
|
|
27-Mar-2018 |
14:39:31 |
675 |
16.65 |
XAMS |
1193199 |
|
|
27-Mar-2018 |
14:35:35 |
567 |
16.625 |
XAMS |
1185339 |
|
|
27-Mar-2018 |
14:33:02 |
252 |
16.635 |
XAMS |
1179644 |
|
|
27-Mar-2018 |
14:33:02 |
400 |
16.635 |
XAMS |
1179642 |
|
|
27-Mar-2018 |
14:32:20 |
607 |
16.65 |
XAMS |
1177885 |
|
|
27-Mar-2018 |
14:32:20 |
83 |
16.65 |
XAMS |
1177883 |
|
|
27-Mar-2018 |
14:29:56 |
159 |
16.65 |
XAMS |
1172407 |
|
|
27-Mar-2018 |
14:29:56 |
400 |
16.65 |
XAMS |
1172405 |
|
|
27-Mar-2018 |
14:29:55 |
157 |
16.655 |
XAMS |
1172325 |
|
|
27-Mar-2018 |
14:29:54 |
500 |
16.655 |
XAMS |
1172295 |
|
|
27-Mar-2018 |
14:28:23 |
644 |
16.665 |
XAMS |
1169614 |
|
|
27-Mar-2018 |
14:27:11 |
630 |
16.655 |
XAMS |
1167019 |
|
|
27-Mar-2018 |
14:27:03 |
792 |
16.66 |
XAMS |
1166544 |
|
|
27-Mar-2018 |
14:26:45 |
649 |
16.665 |
XAMS |
1165772 |
|
|
27-Mar-2018 |
14:26:45 |
70 |
16.665 |
XAMS |
1165770 |
|
|
27-Mar-2018 |
14:24:31 |
967 |
16.665 |
XAMS |
1160699 |
|
|
27-Mar-2018 |
14:24:27 |
839 |
16.67 |
XAMS |
1160476 |
|
|
27-Mar-2018 |
14:20:15 |
648 |
16.665 |
XAMS |
1151593 |
|
|
27-Mar-2018 |
14:16:52 |
569 |
16.64 |
XAMS |
1144346 |
|
|
27-Mar-2018 |
14:15:39 |
72 |
16.64 |
XAMS |
1141654 |
|
|
27-Mar-2018 |
14:15:39 |
543 |
16.64 |
XAMS |
1141652 |
|
|
27-Mar-2018 |
14:15:39 |
25 |
16.64 |
XAMS |
1141650 |
|
|
27-Mar-2018 |
14:13:53 |
665 |
16.645 |
XAMS |
1137036 |
|
|
27-Mar-2018 |
14:12:37 |
660 |
16.655 |
XAMS |
1132862 |
|
|
27-Mar-2018 |
14:11:48 |
589 |
16.66 |
XAMS |
1131305 |
|
|
27-Mar-2018 |
14:09:16 |
654 |
16.67 |
XAMS |
1123714 |
|
|
27-Mar-2018 |
14:09:16 |
653 |
16.685 |
XAMS |
1123205 |
|
|
27-Mar-2018 |
14:09:16 |
422 |
16.685 |
XAMS |
1123202 |
|
|
27-Mar-2018 |
14:09:16 |
313 |
16.685 |
XAMS |
1123196 |
|
|
27-Mar-2018 |
14:06:50 |
554 |
16.68 |
XAMS |
1117661 |
|
|
27-Mar-2018 |
14:06:23 |
563 |
16.68 |
XAMS |
1116762 |
|
|
27-Mar-2018 |
14:04:10 |
587 |
16.67 |
XAMS |
1111805 |
|
|
27-Mar-2018 |
14:01:29 |
50 |
16.66 |
XAMS |
1106144 |
|
|
27-Mar-2018 |
14:01:29 |
526 |
16.66 |
XAMS |
1106142 |
|
|
27-Mar-2018 |
14:01:29 |
50 |
16.66 |
XAMS |
1106140 |
|
|
27-Mar-2018 |
14:01:22 |
716 |
16.665 |
XAMS |
1105869 |
|
|
27-Mar-2018 |
14:01:20 |
153 |
16.675 |
XAMS |
1105734 |
|
|
27-Mar-2018 |
14:01:20 |
714 |
16.675 |
XAMS |
1105732 |
|
|
27-Mar-2018 |
13:57:21 |
675 |
16.655 |
XAMS |
1096944 |
|
|
27-Mar-2018 |
13:57:21 |
273 |
16.66 |
XAMS |
1096931 |
|
|
27-Mar-2018 |
13:57:21 |
27 |
16.66 |
XAMS |
1096933 |
|
|
27-Mar-2018 |
13:57:21 |
271 |
16.66 |
XAMS |
1096929 |
|
|
27-Mar-2018 |
13:54:59 |
573 |
16.655 |
XAMS |
1092193 |
|
|
27-Mar-2018 |
13:54:59 |
21 |
16.655 |
XAMS |
1092191 |
|
|
27-Mar-2018 |
13:54:57 |
782 |
16.66 |
XAMS |
1092148 |
|
|
27-Mar-2018 |
13:54:57 |
633 |
16.665 |
XAMS |
1092146 |
|
|
27-Mar-2018 |
13:54:06 |
710 |
16.66 |
XAMS |
1090153 |
|
|
27-Mar-2018 |
13:50:53 |
568 |
16.65 |
XAMS |
1083215 |
|
|
27-Mar-2018 |
13:50:02 |
587 |
16.655 |
XAMS |
1081377 |
|
|
27-Mar-2018 |
13:49:37 |
250 |
16.65 |
XAMS |
1080011 |
|
|
27-Mar-2018 |
13:48:39 |
640 |
16.675 |
XAMS |
1077581 |
|
|
27-Mar-2018 |
13:48:39 |
21 |
16.675 |
XAMS |
1077579 |
|
|
27-Mar-2018 |
13:48:05 |
104 |
16.675 |
XAMS |
1076085 |
|
|
27-Mar-2018 |
13:48:05 |
433 |
16.675 |
XAMS |
1076087 |
|
|
27-Mar-2018 |
13:48:05 |
118 |
16.675 |
XAMS |
1076089 |
|
|
27-Mar-2018 |
13:47:02 |
226 |
16.69 |
XAMS |
1073438 |
|
|
27-Mar-2018 |
13:47:02 |
400 |
16.69 |
XAMS |
1073436 |
|
|
27-Mar-2018 |
13:47:02 |
300 |
16.69 |
XAMS |
1073434 |
|
|
27-Mar-2018 |
13:47:02 |
399 |
16.69 |
XAMS |
1073432 |
|
|
27-Mar-2018 |
13:45:36 |
567 |
16.68 |
XAMS |
1070020 |
|
|
27-Mar-2018 |
13:44:56 |
595 |
16.68 |
XAMS |
1068237 |
|
|
27-Mar-2018 |
13:44:19 |
687 |
16.68 |
XAMS |
1066954 |
|
|
27-Mar-2018 |
13:43:40 |
270 |
16.685 |
XAMS |
1065941 |
|
|
27-Mar-2018 |
13:43:40 |
417 |
16.685 |
XAMS |
1065939 |
|
|
27-Mar-2018 |
13:43:12 |
634 |
16.685 |
XAMS |
1064875 |
|
|
27-Mar-2018 |
13:42:02 |
602 |
16.68 |
XAMS |
1062527 |
|
|
27-Mar-2018 |
13:42:02 |
150 |
16.68 |
XAMS |
1062525 |
|
|
27-Mar-2018 |
13:38:37 |
615 |
16.675 |
XAMS |
1055990 |
|
|
27-Mar-2018 |
13:38:37 |
400 |
16.675 |
XAMS |
1055978 |
|
|
27-Mar-2018 |
13:38:37 |
236 |
16.675 |
XAMS |
1055976 |
|
|
27-Mar-2018 |
13:37:22 |
283 |
16.675 |
XAMS |
1053379 |
|
|
27-Mar-2018 |
13:37:22 |
331 |
16.675 |
XAMS |
1053377 |
|
|
27-Mar-2018 |
13:33:43 |
172 |
16.655 |
XAMS |
1045375 |
|
|
27-Mar-2018 |
13:33:43 |
400 |
16.655 |
XAMS |
1045371 |
|
|
27-Mar-2018 |
13:33:00 |
579 |
16.655 |
XAMS |
1043499 |
|
|
27-Mar-2018 |
13:31:01 |
470 |
16.675 |
XAMS |
1038438 |
|
|
27-Mar-2018 |
13:31:01 |
19 |
16.675 |
XAMS |
1038436 |
|
|
27-Mar-2018 |
13:31:00 |
100 |
16.675 |
XAMS |
1038359 |
|
|
27-Mar-2018 |
13:30:59 |
629 |
16.68 |
XAMS |
1038319 |
|
|
27-Mar-2018 |
13:30:30 |
138 |
16.685 |
XAMS |
1036428 |
|
|
27-Mar-2018 |
13:30:30 |
400 |
16.685 |
XAMS |
1036426 |
|
|
27-Mar-2018 |
13:30:30 |
32 |
16.685 |
XAMS |
1036430 |
|
|
27-Mar-2018 |
13:29:47 |
319 |
16.685 |
XAMS |
1032615 |
|
|
27-Mar-2018 |
13:29:47 |
313 |
16.685 |
XAMS |
1032617 |
|
|
27-Mar-2018 |
13:29:47 |
233 |
16.685 |
XAMS |
1032613 |
|
|
27-Mar-2018 |
13:29:43 |
393 |
16.685 |
XAMS |
1032479 |
|
|
27-Mar-2018 |
13:26:51 |
589 |
16.68 |
XAMS |
1027957 |
|
|
27-Mar-2018 |
13:26:51 |
300 |
16.68 |
XAMS |
1027955 |
|
|
27-Mar-2018 |
13:25:53 |
852 |
16.69 |
XAMS |
1026534 |
|
|
27-Mar-2018 |
13:23:59 |
587 |
16.685 |
XAMS |
1023090 |
|
|
27-Mar-2018 |
13:23:59 |
567 |
16.685 |
XAMS |
1023088 |
|
|
27-Mar-2018 |
13:21:35 |
45 |
16.685 |
XAMS |
1019994 |
|
|
27-Mar-2018 |
13:21:35 |
360 |
16.685 |
XAMS |
1019990 |
|
|
27-Mar-2018 |
13:21:35 |
165 |
16.685 |
XAMS |
1019988 |
|
|
27-Mar-2018 |
13:21:35 |
443 |
16.685 |
XAMS |
1019992 |
|
|
27-Mar-2018 |
13:15:21 |
575 |
16.64 |
XAMS |
1012384 |
|
|
27-Mar-2018 |
13:13:53 |
683 |
16.645 |
XAMS |
1010657 |
|
|
27-Mar-2018 |
13:13:12 |
887 |
16.645 |
XAMS |
1009889 |
|
|
27-Mar-2018 |
13:13:12 |
106 |
16.645 |
XAMS |
1009887 |
|
|
27-Mar-2018 |
13:09:47 |
611 |
16.63 |
XAMS |
1005288 |
|
|
27-Mar-2018 |
13:05:28 |
688 |
16.635 |
XAMS |
999706 |
|
|
27-Mar-2018 |
13:05:04 |
750 |
16.64 |
XAMS |
999246 |
|
|
27-Mar-2018 |
13:03:51 |
679 |
16.64 |
XAMS |
997513 |
|
|
27-Mar-2018 |
13:03:51 |
581 |
16.64 |
XAMS |
997511 |
|
|
27-Mar-2018 |
13:00:40 |
868 |
16.64 |
XAMS |
992437 |
|
|
27-Mar-2018 |
12:56:38 |
70 |
16.63 |
XAMS |
987367 |
|
|
27-Mar-2018 |
12:56:38 |
400 |
16.63 |
XAMS |
987365 |
|
|
27-Mar-2018 |
12:56:38 |
384 |
16.63 |
XAMS |
987363 |
|
|
27-Mar-2018 |
12:54:41 |
667 |
16.63 |
XAMS |
984859 |
|
|
27-Mar-2018 |
12:54:41 |
136 |
16.63 |
XAMS |
984861 |
|
|
27-Mar-2018 |
12:53:11 |
568 |
16.635 |
XAMS |
982999 |
|
|
27-Mar-2018 |
12:53:11 |
575 |
16.635 |
XAMS |
982997 |
|
|
27-Mar-2018 |
12:50:58 |
382 |
16.635 |
XAMS |
980332 |
|
|
27-Mar-2018 |
12:50:58 |
13 |
16.635 |
XAMS |
980330 |
|
|
27-Mar-2018 |
12:50:58 |
178 |
16.635 |
XAMS |
980328 |
|
|
27-Mar-2018 |
12:50:58 |
157 |
16.635 |
XAMS |
980326 |
|
|
27-Mar-2018 |
12:44:22 |
681 |
16.63 |
XAMS |
973324 |
|
|
27-Mar-2018 |
12:41:35 |
660 |
16.62 |
XAMS |
970738 |
|
|
27-Mar-2018 |
12:35:17 |
661 |
16.625 |
XAMS |
964859 |
|
|
27-Mar-2018 |
12:35:17 |
637 |
16.625 |
XAMS |
964853 |
|
|
27-Mar-2018 |
12:31:56 |
72 |
16.62 |
XAMS |
961396 |
|
|
27-Mar-2018 |
12:31:56 |
157 |
16.62 |
XAMS |
961394 |
|
|
27-Mar-2018 |
12:31:56 |
360 |
16.62 |
XAMS |
961392 |
|
|
27-Mar-2018 |
12:30:05 |
575 |
16.62 |
XAMS |
959604 |
|
|
27-Mar-2018 |
12:28:04 |
221 |
16.63 |
XAMS |
957800 |
|
|
27-Mar-2018 |
12:28:04 |
424 |
16.63 |
XAMS |
957798 |
|
|
27-Mar-2018 |
12:25:13 |
592 |
16.635 |
XAMS |
955005 |
|
|
27-Mar-2018 |
12:24:04 |
366 |
16.635 |
XAMS |
953918 |
|
|
27-Mar-2018 |
12:24:03 |
237 |
16.635 |
XAMS |
953899 |
|
|
27-Mar-2018 |
12:20:24 |
466 |
16.635 |
XAMS |
950692 |
|
|
27-Mar-2018 |
12:20:24 |
165 |
16.635 |
XAMS |
950690 |
|
|
27-Mar-2018 |
12:15:53 |
682 |
16.645 |
XAMS |
946486 |
|
|
27-Mar-2018 |
12:14:35 |
673 |
16.655 |
XAMS |
944999 |
|
|
27-Mar-2018 |
12:13:36 |
284 |
16.655 |
XAMS |
944126 |
|
|
27-Mar-2018 |
12:13:36 |
517 |
16.655 |
XAMS |
944124 |
|
|
27-Mar-2018 |
12:13:01 |
871 |
16.66 |
XAMS |
943662 |
|
|
27-Mar-2018 |
12:07:28 |
591 |
16.64 |
XAMS |
938048 |
|
|
27-Mar-2018 |
12:07:04 |
382 |
16.64 |
XAMS |
937759 |
|
|
27-Mar-2018 |
12:07:04 |
307 |
16.64 |
XAMS |
937757 |
|
|
27-Mar-2018 |
12:02:36 |
636 |
16.62 |
XAMS |
933971 |
|
|
27-Mar-2018 |
12:00:55 |
578 |
16.625 |
XAMS |
932698 |
|
|
27-Mar-2018 |
12:00:08 |
400 |
16.63 |
XAMS |
931969 |
|
|
27-Mar-2018 |
12:00:08 |
592 |
16.63 |
XAMS |
931965 |
|
|
27-Mar-2018 |
11:54:02 |
676 |
16.62 |
XAMS |
926784 |
|
|
27-Mar-2018 |
11:51:33 |
686 |
16.61 |
XAMS |
924574 |
|
|
27-Mar-2018 |
11:48:11 |
530 |
16.61 |
XAMS |
921665 |
|
|
27-Mar-2018 |
11:47:29 |
35 |
16.61 |
XAMS |
921121 |
|
|
27-Mar-2018 |
11:46:15 |
571 |
16.605 |
XAMS |
919749 |
|
|
27-Mar-2018 |
11:44:35 |
558 |
16.61 |
XAMS |
918104 |
|
|
27-Mar-2018 |
11:43:37 |
603 |
16.605 |
XAMS |
917129 |
|
|
27-Mar-2018 |
11:41:41 |
587 |
16.615 |
XAMS |
915018 |
|
|
27-Mar-2018 |
11:41:01 |
102 |
16.615 |
XAMS |
914618 |
|
|
27-Mar-2018 |
11:38:36 |
460 |
16.615 |
XAMS |
912588 |
|
|
27-Mar-2018 |
11:38:00 |
258 |
16.615 |
XAMS |
912221 |
|
|
27-Mar-2018 |
11:37:33 |
322 |
16.615 |
XAMS |
911815 |
|
|
27-Mar-2018 |
11:34:47 |
486 |
16.61 |
XAMS |
909462 |
|
|
27-Mar-2018 |
11:34:47 |
189 |
16.61 |
XAMS |
909460 |
|
|
27-Mar-2018 |
11:32:21 |
668 |
16.61 |
XAMS |
907429 |
|
|
27-Mar-2018 |
11:31:41 |
568 |
16.61 |
XAMS |
906717 |
|
|
27-Mar-2018 |
11:28:50 |
573 |
16.605 |
XAMS |
904594 |
|
|
27-Mar-2018 |
11:25:15 |
690 |
16.595 |
XAMS |
901507 |
|
|
27-Mar-2018 |
11:23:56 |
664 |
16.6 |
XAMS |
900465 |
|
|
27-Mar-2018 |
11:20:22 |
273 |
16.585 |
XAMS |
897153 |
|
|
27-Mar-2018 |
11:20:22 |
400 |
16.585 |
XAMS |
897151 |
|
|
27-Mar-2018 |
11:18:59 |
453 |
16.59 |
XAMS |
895481 |
|
|
27-Mar-2018 |
11:18:59 |
168 |
16.59 |
XAMS |
895479 |
|
|
27-Mar-2018 |
11:15:34 |
577 |
16.59 |
XAMS |
891288 |
|
|
27-Mar-2018 |
11:14:37 |
569 |
16.59 |
XAMS |
890694 |
|
|
27-Mar-2018 |
11:14:37 |
36 |
16.59 |
XAMS |
890692 |
|
|
27-Mar-2018 |
11:12:00 |
555 |
16.58 |
XAMS |
888649 |
|
|
27-Mar-2018 |
11:10:14 |
39 |
16.575 |
XAMS |
887365 |
|
|
27-Mar-2018 |
11:10:14 |
637 |
16.575 |
XAMS |
887363 |
|
|
27-Mar-2018 |
11:08:58 |
389 |
16.575 |
XAMS |
886456 |
|
|
27-Mar-2018 |
11:08:58 |
240 |
16.575 |
XAMS |
886454 |
|
|
27-Mar-2018 |
11:03:25 |
106 |
16.555 |
XAMS |
882114 |
|
|
27-Mar-2018 |
11:03:25 |
538 |
16.555 |
XAMS |
882112 |
|
|
27-Mar-2018 |
10:59:01 |
588 |
16.56 |
XAMS |
875993 |
|
|
27-Mar-2018 |
10:57:06 |
554 |
16.57 |
XAMS |
874023 |
|
|
27-Mar-2018 |
10:57:02 |
339 |
16.575 |
XAMS |
873868 |
|
|
27-Mar-2018 |
10:57:02 |
158 |
16.575 |
XAMS |
873870 |
|
|
27-Mar-2018 |
10:57:02 |
182 |
16.575 |
XAMS |
873872 |
|
|
27-Mar-2018 |
10:50:56 |
662 |
16.565 |
XAMS |
869244 |
|
|
27-Mar-2018 |
10:50:53 |
178 |
16.57 |
XAMS |
869197 |
|
|
27-Mar-2018 |
10:50:53 |
158 |
16.57 |
XAMS |
869195 |
|
|
27-Mar-2018 |
10:50:53 |
300 |
16.57 |
XAMS |
869193 |
|
|
27-Mar-2018 |
10:45:15 |
365 |
16.57 |
XAMS |
864720 |
|
|
27-Mar-2018 |
10:45:15 |
305 |
16.57 |
XAMS |
864718 |
|
|
27-Mar-2018 |
10:38:47 |
567 |
16.56 |
XAMS |
859915 |
|
|
27-Mar-2018 |
10:38:26 |
145 |
16.565 |
XAMS |
859677 |
|
|
27-Mar-2018 |
10:38:26 |
342 |
16.565 |
XAMS |
859675 |
|
|
27-Mar-2018 |
10:38:26 |
98 |
16.565 |
XAMS |
859673 |
|
|
27-Mar-2018 |
10:33:47 |
158 |
16.565 |
XAMS |
856057 |
|
|
27-Mar-2018 |
10:33:47 |
490 |
16.565 |
XAMS |
856055 |
|
|
27-Mar-2018 |
10:32:05 |
200 |
16.565 |
XAMS |
854885 |
|
|
27-Mar-2018 |
10:32:05 |
373 |
16.565 |
XAMS |
854887 |
|
|
27-Mar-2018 |
10:31:24 |
471 |
16.57 |
XAMS |
854298 |
|
|
27-Mar-2018 |
10:31:24 |
136 |
16.57 |
XAMS |
854296 |
|
|
27-Mar-2018 |
10:29:51 |
638 |
16.57 |
XAMS |
853294 |
|
|
27-Mar-2018 |
10:21:07 |
399 |
16.56 |
XAMS |
846235 |
|
|
27-Mar-2018 |
10:21:07 |
187 |
16.56 |
XAMS |
846233 |
|
|
27-Mar-2018 |
10:18:55 |
611 |
16.555 |
XAMS |
844234 |
|
|
27-Mar-2018 |
10:14:50 |
664 |
16.555 |
XAMS |
841043 |
|
|
27-Mar-2018 |
10:11:22 |
615 |
16.56 |
XAMS |
838368 |
|
|
27-Mar-2018 |
10:08:40 |
623 |
16.555 |
XAMS |
836536 |
|
|
27-Mar-2018 |
10:04:19 |
18 |
16.565 |
XAMS |
832383 |
|
|
27-Mar-2018 |
10:04:19 |
158 |
16.565 |
XAMS |
832381 |
|
|
27-Mar-2018 |
10:04:19 |
472 |
16.565 |
XAMS |
832379 |
|
|
27-Mar-2018 |
10:03:06 |
504 |
16.575 |
XAMS |
831264 |
|
|
27-Mar-2018 |
10:03:06 |
98 |
16.575 |
XAMS |
831266 |
|
|
27-Mar-2018 |
10:00:11 |
496 |
16.58 |
XAMS |
828764 |
|
|
27-Mar-2018 |
10:00:11 |
116 |
16.58 |
XAMS |
828762 |
|
|
27-Mar-2018 |
09:57:35 |
92 |
16.575 |
XAMS |
826047 |
|
|
27-Mar-2018 |
09:57:35 |
472 |
16.575 |
XAMS |
826045 |
|
|
27-Mar-2018 |
09:54:03 |
1 |
16.555 |
XAMS |
822299 |
|
|
27-Mar-2018 |
09:54:03 |
576 |
16.555 |
XAMS |
822297 |
|
|
27-Mar-2018 |
09:51:19 |
35 |
16.555 |
XAMS |
819428 |
|
|
27-Mar-2018 |
09:51:19 |
544 |
16.555 |
XAMS |
819426 |
|
|
27-Mar-2018 |
09:49:46 |
585 |
16.55 |
XAMS |
817778 |
|
|
27-Mar-2018 |
09:44:30 |
691 |
16.55 |
XAMS |
812812 |
|
|
27-Mar-2018 |
09:40:37 |
607 |
16.55 |
XAMS |
809116 |
|
|
27-Mar-2018 |
09:40:29 |
582 |
16.555 |
XAMS |
808919 |
|
|
27-Mar-2018 |
09:38:00 |
558 |
16.56 |
XAMS |
806148 |
|
|
27-Mar-2018 |
09:36:13 |
619 |
16.56 |
XAMS |
804055 |
|
|
27-Mar-2018 |
09:34:23 |
619 |
16.555 |
XAMS |
801836 |
|
|
27-Mar-2018 |
09:29:41 |
520 |
16.545 |
XAMS |
797012 |
|
|
27-Mar-2018 |
09:29:41 |
76 |
16.545 |
XAMS |
797010 |
|
|
27-Mar-2018 |
09:28:18 |
632 |
16.545 |
XAMS |
795764 |
|
|
27-Mar-2018 |
09:26:50 |
164 |
16.54 |
XAMS |
794012 |
|
|
27-Mar-2018 |
09:26:50 |
524 |
16.54 |
XAMS |
794010 |
|
|
27-Mar-2018 |
09:26:00 |
518 |
16.535 |
XAMS |
792905 |
|
|
27-Mar-2018 |
09:19:08 |
669 |
16.52 |
XAMS |
785673 |
|
|
27-Mar-2018 |
09:19:03 |
600 |
16.525 |
XAMS |
785595 |
|
|
27-Mar-2018 |
09:17:40 |
627 |
16.53 |
XAMS |
783837 |
|
|
27-Mar-2018 |
09:16:13 |
604 |
16.525 |
XAMS |
782433 |
|
|
27-Mar-2018 |
09:16:13 |
104 |
16.525 |
XAMS |
782431 |
|
|
27-Mar-2018 |
09:13:00 |
227 |
16.52 |
XAMS |
779721 |
|
|
27-Mar-2018 |
09:09:12 |
555 |
16.52 |
XAMS |
776031 |
|
|
27-Mar-2018 |
09:07:14 |
272 |
16.52 |
XAMS |
773449 |
|
|
27-Mar-2018 |
09:07:14 |
399 |
16.52 |
XAMS |
773447 |
|
|
27-Mar-2018 |
09:04:09 |
587 |
16.52 |
XAMS |
768774 |
|
|
27-Mar-2018 |
09:02:18 |
24 |
16.52 |
XAMS |
767049 |
|
|
27-Mar-2018 |
09:02:18 |
360 |
16.52 |
XAMS |
767047 |
|
|
27-Mar-2018 |
09:02:18 |
250 |
16.52 |
XAMS |
767045 |
|
|
27-Mar-2018 |
09:02:18 |
150 |
16.52 |
XAMS |
767036 |
|
|
27-Mar-2018 |
09:02:18 |
400 |
16.52 |
XAMS |
767034 |
|
|
27-Mar-2018 |
09:02:18 |
65 |
16.52 |
XAMS |
767032 |
|
|
27-Mar-2018 |
09:00:04 |
571 |
16.515 |
XAMS |
764417 |
|
|
27-Mar-2018 |
08:56:24 |
562 |
16.515 |
XAMS |
759089 |
|
|
27-Mar-2018 |
08:56:10 |
302 |
16.52 |
XAMS |
758732 |
|
|
27-Mar-2018 |
08:56:10 |
333 |
16.52 |
XAMS |
758730 |
|
|
27-Mar-2018 |
08:53:37 |
590 |
16.515 |
XAMS |
755667 |
|
|
27-Mar-2018 |
08:53:37 |
102 |
16.515 |
XAMS |
755665 |
|
|
27-Mar-2018 |
08:51:00 |
605 |
16.515 |
XAMS |
752544 |
|
|
27-Mar-2018 |
08:46:03 |
639 |
16.505 |
XAMS |
745117 |
|
|
27-Mar-2018 |
08:44:06 |
684 |
16.505 |
XAMS |
742781 |
|
|
27-Mar-2018 |
08:41:31 |
579 |
16.51 |
XAMS |
739010 |
|
|
27-Mar-2018 |
08:40:59 |
618 |
16.515 |
XAMS |
738142 |
|
|
27-Mar-2018 |
08:39:29 |
568 |
16.515 |
XAMS |
736196 |
|
|
27-Mar-2018 |
08:37:30 |
319 |
16.505 |
XAMS |
733320 |
|
|
27-Mar-2018 |
08:35:07 |
415 |
16.49 |
XAMS |
729614 |
|
|
27-Mar-2018 |
08:35:07 |
144 |
16.49 |
XAMS |
729612 |
|
|
27-Mar-2018 |
08:34:47 |
619 |
16.495 |
XAMS |
729115 |
|
|
27-Mar-2018 |
08:32:37 |
370 |
16.5 |
XAMS |
726610 |
|
|
27-Mar-2018 |
08:32:37 |
303 |
16.5 |
XAMS |
726608 |
|
|
27-Mar-2018 |
08:30:06 |
3 |
16.495 |
XAMS |
722919 |
|
|
27-Mar-2018 |
08:30:06 |
652 |
16.495 |
XAMS |
722921 |
|
|
27-Mar-2018 |
08:29:00 |
555 |
16.495 |
XAMS |
721122 |
|
|
27-Mar-2018 |
08:28:11 |
700 |
16.5 |
XAMS |
720011 |
|
|
27-Mar-2018 |
08:25:41 |
271 |
16.485 |
XAMS |
716595 |
|
|
27-Mar-2018 |
08:25:41 |
400 |
16.485 |
XAMS |
716593 |
|
|
27-Mar-2018 |
08:25:41 |
79 |
16.485 |
XAMS |
716591 |
|
|
27-Mar-2018 |
08:25:40 |
938 |
16.49 |
XAMS |
716500 |
|
|
27-Mar-2018 |
08:24:16 |
280 |
16.495 |
XAMS |
714860 |
|
|
27-Mar-2018 |
08:24:16 |
441 |
16.495 |
XAMS |
714858 |
|
|
27-Mar-2018 |
08:16:18 |
646 |
16.48 |
XAMS |
703928 |
|
|
27-Mar-2018 |
08:13:50 |
12 |
16.48 |
XAMS |
700027 |
|
|
27-Mar-2018 |
08:13:50 |
400 |
16.48 |
XAMS |
700025 |
|
|
27-Mar-2018 |
08:13:50 |
168 |
16.48 |
XAMS |
700023 |
|
|
27-Mar-2018 |
08:13:39 |
559 |
16.485 |
XAMS |
699706 |
|
|
27-Mar-2018 |
08:13:24 |
616 |
16.495 |
XAMS |
699425 |
|
|
27-Mar-2018 |
08:11:33 |
252 |
16.49 |
XAMS |
696971 |
|
|
27-Mar-2018 |
08:11:33 |
387 |
16.49 |
XAMS |
696973 |
|
|
27-Mar-2018 |
08:11:33 |
35 |
16.49 |
XAMS |
696969 |
|
|
27-Mar-2018 |
08:07:29 |
612 |
16.47 |
XAMS |
688794 |
|
|
27-Mar-2018 |
08:05:59 |
675 |
16.46 |
XAMS |
686187 |
|
|
27-Mar-2018 |
08:05:59 |
351 |
16.46 |
XAMS |
686181 |
|
|
27-Mar-2018 |
08:05:59 |
294 |
16.46 |
XAMS |
686179 |
|
|
27-Mar-2018 |
08:04:04 |
581 |
16.435 |
XAMS |
683417 |
|
|
27-Mar-2018 |
08:00:24 |
617 |
16.435 |
XAMS |
677853 |
|
|
27-Mar-2018 |
07:59:42 |
443 |
16.44 |
XAMS |
676296 |
|
|
27-Mar-2018 |
07:59:42 |
218 |
16.44 |
XAMS |
676294 |
|
|
27-Mar-2018 |
07:57:19 |
610 |
16.445 |
XAMS |
670420 |
|
|
27-Mar-2018 |
07:56:00 |
400 |
16.46 |
XAMS |
667428 |
|
|
27-Mar-2018 |
07:56:00 |
51 |
16.46 |
XAMS |
667430 |
|
|
27-Mar-2018 |
07:56:00 |
176 |
16.46 |
XAMS |
667426 |
|
|
27-Mar-2018 |
07:56:00 |
376 |
16.465 |
XAMS |
667420 |
|
|
27-Mar-2018 |
07:56:00 |
223 |
16.465 |
XAMS |
667418 |
|
|
27-Mar-2018 |
07:53:10 |
431 |
16.455 |
XAMS |
661933 |
|
|
27-Mar-2018 |
07:52:51 |
229 |
16.455 |
XAMS |
661348 |
|
|
27-Mar-2018 |
07:52:46 |
598 |
16.465 |
XAMS |
661169 |
|
|
27-Mar-2018 |
07:52:14 |
627 |
16.47 |
XAMS |
660220 |
|
|
27-Mar-2018 |
07:49:19 |
677 |
16.47 |
XAMS |
654459 |
|
|
27-Mar-2018 |
07:48:50 |
659 |
16.475 |
XAMS |
653341 |
|
|
27-Mar-2018 |
07:48:31 |
276 |
16.48 |
XAMS |
652484 |
|
|
27-Mar-2018 |
07:48:31 |
387 |
16.48 |
XAMS |
652482 |
|
|
27-Mar-2018 |
07:46:17 |
595 |
16.475 |
XAMS |
648358 |
|
|
27-Mar-2018 |
07:45:00 |
673 |
16.47 |
XAMS |
645940 |
|
|
27-Mar-2018 |
07:43:21 |
555 |
16.485 |
XAMS |
643036 |
|
|
27-Mar-2018 |
07:41:29 |
670 |
16.495 |
XAMS |
640063 |
|
|
27-Mar-2018 |
07:41:07 |
622 |
16.495 |
XAMS |
639332 |
|
|
27-Mar-2018 |
07:39:06 |
65 |
16.48 |
XAMS |
635804 |
|
|
27-Mar-2018 |
07:39:06 |
500 |
16.48 |
XAMS |
635802 |
|
|
27-Mar-2018 |
07:39:06 |
32 |
16.48 |
XAMS |
635800 |
|
|
27-Mar-2018 |
07:38:17 |
453 |
16.485 |
XAMS |
634045 |
|
|
27-Mar-2018 |
07:38:00 |
235 |
16.485 |
XAMS |
633513 |
|
|
27-Mar-2018 |
07:35:36 |
104 |
16.48 |
XAMS |
629365 |
|
|
27-Mar-2018 |
07:35:36 |
168 |
16.48 |
XAMS |
629363 |
|
|
27-Mar-2018 |
07:35:36 |
400 |
16.48 |
XAMS |
629361 |
|
|
27-Mar-2018 |
07:35:36 |
625 |
16.485 |
XAMS |
629338 |
|
|
27-Mar-2018 |
07:34:52 |
375 |
16.475 |
XAMS |
627849 |
|
|
27-Mar-2018 |
07:34:52 |
400 |
16.475 |
XAMS |
627847 |
|
|
27-Mar-2018 |
07:34:52 |
601 |
16.48 |
XAMS |
627845 |
|
|
27-Mar-2018 |
07:34:52 |
168 |
16.48 |
XAMS |
627843 |
|
|
27-Mar-2018 |
07:31:11 |
348 |
16.455 |
XAMS |
620774 |
|
|
27-Mar-2018 |
07:31:09 |
218 |
16.455 |
XAMS |
620710 |
|
|
27-Mar-2018 |
07:30:02 |
626 |
16.46 |
XAMS |
618575 |
|
|
27-Mar-2018 |
07:28:47 |
558 |
16.465 |
XAMS |
616425 |
|
|
27-Mar-2018 |
07:28:07 |
594 |
16.47 |
XAMS |
615426 |
|
|
27-Mar-2018 |
07:27:41 |
70 |
16.475 |
XAMS |
614562 |
|
|
27-Mar-2018 |
07:27:41 |
607 |
16.475 |
XAMS |
614560 |
|
|
27-Mar-2018 |
07:26:32 |
653 |
16.495 |
XAMS |
612457 |
|
|
27-Mar-2018 |
07:26:30 |
689 |
16.5 |
XAMS |
612266 |
|
|
27-Mar-2018 |
07:25:05 |
557 |
16.495 |
XAMS |
609922 |
|
|
27-Mar-2018 |
07:24:58 |
668 |
16.505 |
XAMS |
609650 |
|
|
27-Mar-2018 |
07:24:57 |
618 |
16.51 |
XAMS |
609618 |
|
|
27-Mar-2018 |
07:24:32 |
161 |
16.515 |
XAMS |
608893 |
|
|
27-Mar-2018 |
07:24:32 |
400 |
16.515 |
XAMS |
608891 |
|
|
27-Mar-2018 |
07:24:28 |
148 |
16.515 |
XAMS |
608715 |
|
|
27-Mar-2018 |
07:23:53 |
83 |
16.52 |
XAMS |
607691 |
|
|
27-Mar-2018 |
07:23:53 |
400 |
16.52 |
XAMS |
607689 |
|
|
27-Mar-2018 |
07:23:53 |
148 |
16.52 |
XAMS |
607687 |
|
|
27-Mar-2018 |
07:22:45 |
718 |
16.525 |
XAMS |
605974 |
|
|
27-Mar-2018 |
07:22:32 |
964 |
16.53 |
XAMS |
605685 |
|
|
27-Mar-2018 |
07:22:15 |
785 |
16.54 |
XAMS |
605322 |
|
|
27-Mar-2018 |
07:21:55 |
400 |
16.54 |
XAMS |
604683 |
|
|
27-Mar-2018 |
07:21:55 |
500 |
16.54 |
XAMS |
604681 |
|
|
27-Mar-2018 |
07:21:55 |
871 |
16.545 |
XAMS |
604667 |
|
|
27-Mar-2018 |
07:21:55 |
92 |
16.545 |
XAMS |
604661 |
|
|
27-Mar-2018 |
07:21:55 |
566 |
16.545 |
XAMS |
604663 |
|
|
27-Mar-2018 |
07:21:55 |
654 |
16.545 |
XAMS |
604665 |
|
|
27-Mar-2018 |
07:21:41 |
691 |
16.55 |
XAMS |
604355 |
|
|
27-Mar-2018 |
07:21:41 |
922 |
16.55 |
XAMS |
604353 |
|
|
27-Mar-2018 |
07:19:55 |
595 |
16.45 |
XAMS |
600816 |
|
|
27-Mar-2018 |
07:19:54 |
609 |
16.45 |
XAMS |
600796 |
|
|
27-Mar-2018 |
07:19:42 |
676 |
16.455 |
XAMS |
600517 |
|
|
27-Mar-2018 |
07:19:42 |
791 |
16.455 |
XAMS |
600502 |
|
|
27-Mar-2018 |
07:19:34 |
460 |
16.46 |
XAMS |
600294 |
|
|
27-Mar-2018 |
07:19:33 |
208 |
16.46 |
XAMS |
600284 |
|
|
27-Mar-2018 |
07:19:07 |
155 |
16.46 |
XAMS |
599461 |
|
|
27-Mar-2018 |
07:19:07 |
500 |
16.46 |
XAMS |
599459 |
|
|
27-Mar-2018 |
07:19:07 |
460 |
16.46 |
XAMS |
599445 |
|
|
27-Mar-2018 |
07:19:07 |
221 |
16.46 |
XAMS |
599443 |
This information is provided by RNS
Latest directors dealings
- 7 hours ago SSP Group
- 7 hours ago Real Estate Investors
- 7 hours ago WPP
- 8 hours ago Spectris
- 8 hours ago Clarkson