We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Relx Plc | LSE:REL | London | Ordinary Share | GB00B2B0DG97 | ORD 14 51/116P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -27.00 | -0.81% | 3,302.00 | 3,303.00 | 3,304.00 | 3,320.00 | 3,285.00 | 3,307.00 | 3,194,904 | 16:35:22 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 34.92 | 62.2B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 7107F
RELX PLC
22 February 2018
22 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 201,314 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1508.3252 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,599,302 ordinary shares in treasury, and has 1,059,282,533 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 4,521,516 shares.
RELX NV announces that today it purchased through UBS Limited 179,241 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR17.059 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,590,864 ordinary shares in treasury, and has 943,543,900 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 4,027,764 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: 22 February 2018 Number of ordinary shares purchased: 201,314 Volume weighted average price paid per share (p): 1508.3252
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
22-Feb-2018 15:27:59 659 1517.00 XLON 1769527
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:27:59 750 1517.00 XLON 1769525
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:27:59 403 1517.00 XLON 1769523
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:27:59 1 1517.00 XLON 1769521
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:27:59 292 1517.00 XLON 1769519
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:27:59 284 1517.00 XLON 1769517
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:27:59 112 1517.00 XLON 1769515
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:26:08 979 1518.00 XLON 1762796
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:26:00 606 1518.50 XLON 1762386
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:26:00 257 1518.50 XLON 1762388
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:24:55 967 1518.00 XLON 1758605
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:23:36 771 1518.00 XLON 1752753
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:23:36 104 1518.00 XLON 1752751
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:23:36 669 1518.00 XLON 1752748
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:23:36 541 1518.00 XLON 1752746
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:23:01 884 1518.50 XLON 1750618
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:19:58 368 1515.50 XLON 1736032
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:19:58 608 1515.50 XLON 1736026
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:19:48 1,246 1515.50 XLON 1735470
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:16:00 393 1515.00 XLON 1720614
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:15:55 618 1515.00 XLON 1720227
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:14:26 750 1514.50 XLON 1714921
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:14:26 160 1514.50 XLON 1714919
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:13:32 956 1515.50 XLON 1711481
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:12:25 801 1515.00 XLON 1707878
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:11:00 838 1515.00 XLON 1703045
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:10:23 519 1513.50 XLON 1701049
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:10:23 472 1513.50 XLON 1701047
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:09:15 841 1514.00 XLON 1696532
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:06:38 1,019 1514.00 XLON 1687999
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:06:18 1,124 1514.50 XLON 1686634
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:06:18 257 1514.50 XLON 1686632
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:02:26 678 1512.50 XLON 1673050
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:02:26 164 1512.50 XLON 1673048
------------- ------------ ------- -------- --------- --------
22-Feb-2018 15:00:25 924 1511.50 XLON 1667572
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:59:17 883 1511.50 XLON 1662344
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:57:17 148 1512.50 XLON 1656651
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:57:17 851 1512.50 XLON 1656649
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:57:15 1,185 1513.00 XLON 1656505
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:54:14 120 1512.50 XLON 1649769
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:54:14 755 1512.50 XLON 1649767
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:53:40 1,147 1512.50 XLON 1648403
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:53:40 94 1512.50 XLON 1648401
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:53:02 530 1512.50 XLON 1646758
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:53:02 250 1512.50 XLON 1646756
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:53:02 750 1512.50 XLON 1646754
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:53:02 750 1512.50 XLON 1646752
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:52:40 500 1512.50 XLON 1645543
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:52:40 417 1512.50 XLON 1645545
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:52:40 416 1512.50 XLON 1645541
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:41:37 932 1509.50 XLON 1616662
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:40:25 1,243 1508.00 XLON 1613370
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:39:06 100 1506.00 XLON 1609517
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:37:56 76 1506.00 XLON 1606541
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:37:56 300 1506.00 XLON 1606539
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:37:56 500 1506.00 XLON 1606537
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:37:56 100 1506.00 XLON 1606535
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:37:51 601 1506.00 XLON 1606123
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:37:51 100 1506.00 XLON 1606121
------------- ------------ ------- -------- --------- --------
22-Feb-2018 14:37:50 237 1506.00 XLON 1606098
------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:37:45 655 1506.00 XLON 1605855 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:37:45 100 1506.00 XLON 1605853 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:37:44 131 1506.00 XLON 1605820 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:33:01 1,166 1506.00 XLON 1592196 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:31:59 368 1506.00 XLON 1589060 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:31:59 498 1506.00 XLON 1589058 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:31:59 948 1506.00 XLON 1589056 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:30:51 116 1506.00 XLON 1586248 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:30:35 771 1506.00 XLON 1585504 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:22:23 988 1505.50 XLON 1562585 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:19:14 671 1505.50 XLON 1552890 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:19:14 277 1505.50 XLON 1552886 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:17:25 307 1506.00 XLON 1548266 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:17:25 552 1506.00 XLON 1548264 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:14:56 196 1505.50 XLON 1541691 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:14:56 653 1505.50 XLON 1541689 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:13:16 851 1506.00 XLON 1536871 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:13:09 855 1506.50 XLON 1536357 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:08:46 928 1506.50 XLON 1524036 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:05:53 221 1506.50 XLON 1515976 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:05:53 750 1506.50 XLON 1515974 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:04:50 491 1507.00 XLON 1513001 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:04:50 470 1507.00 XLON 1512999 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:02:10 1,013 1507.50 XLON 1505223 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:01:34 700 1508.00 XLON 1503326 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:01:15 100 1508.00 XLON 1502510 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 14:01:15 110 1508.00 XLON 1502507 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:58:07 962 1506.00 XLON 1488145 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:55:35 970 1506.00 XLON 1480777 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:54:14 1,030 1505.50 XLON 1477096 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:51:54 936 1506.00 XLON 1469759 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:49:55 845 1505.50 XLON 1461940 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:47:11 1,034 1505.50 XLON 1453313 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:45:29 874 1505.50 XLON 1448277 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:43:06 950 1505.50 XLON 1440834 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:40:41 520 1505.50 XLON 1433744 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:40:41 446 1505.50 XLON 1433742 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:40:30 1,038 1506.00 XLON 1433262 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:35:10 853 1506.00 XLON 1417298 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:35:04 1,011 1506.50 XLON 1417015 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:32:20 457 1507.00 XLON 1408564 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:32:20 500 1507.00 XLON 1408562 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:32:20 14 1507.00 XLON 1408560 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:30:09 979 1506.00 XLON 1400229 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:28:18 1,005 1506.00 XLON 1394422 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:25:39 868 1506.00 XLON 1389533 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:25:39 107 1506.00 XLON 1389531 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:25:27 1,435 1506.50 XLON 1389203 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:25:24 1,322 1507.00 XLON 1389108 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:15:08 894 1506.50 XLON 1372769 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:11:08 161 1506.50 XLON 1366402 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:11:08 867 1507.00 XLON 1366400 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:09:50 795 1506.50 XLON 1364419 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:05:30 933 1506.50 XLON 1357203 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 13:03:08 916 1508.00 XLON 1353265 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:59:12 908 1508.50 XLON 1345646 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:57:43 947 1509.00 XLON 1343845 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:57:16 974 1509.50 XLON 1343153 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:52:05 922 1509.50 XLON 1334828 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:49:19 157 1509.00 XLON 1329841 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:49:19 828 1509.00 XLON 1329839 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:45:32 939 1509.00 XLON 1324547 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:42:27 900 1509.00 XLON 1319863 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:39:36 493 1508.50 XLON 1315400 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:39:36 524 1508.50 XLON 1315398 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:39:35 940 1509.00 XLON 1315381 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:34:26 743 1508.50 XLON 1308243 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:34:25 226 1508.50 XLON 1308224 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:29:57 327 1508.00 XLON 1301608 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:29:57 672 1508.00 XLON 1301606 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:29:57 116 1509.00 XLON 1301604 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:29:57 787 1509.00 XLON 1301602 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:26:31 1,010 1509.00 XLON 1296758 ------------- ------------ ------- -------- --------- --------
22-Feb-2018 12:25:50 1,018 1508.50 XLON 1295719 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:22:12 197 1507.50 XLON 1291070 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:22:12 772 1507.50 XLON 1291068 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:15:39 716 1506.50 XLON 1282359 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:15:39 170 1506.50 XLON 1282357 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:11:22 844 1507.00 XLON 1276139 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:07:49 868 1509.00 XLON 1270835 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:01:54 688 1510.00 XLON 1264218 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:01:54 340 1510.00 XLON 1264216 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:00:07 159 1510.00 XLON 1262278 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 12:00:07 788 1510.00 XLON 1262276 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:55:08 136 1511.00 XLON 1255940 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:55:08 750 1511.00 XLON 1255935 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:53:36 986 1511.00 XLON 1253721 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:49:10 905 1511.00 XLON 1247914 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:47:02 981 1511.50 XLON 1244937 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:45:05 836 1510.50 XLON 1243032 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:44:00 1,017 1510.50 XLON 1241780 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:41:24 770 1511.00 XLON 1238841 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:41:24 603 1511.00 XLON 1238839 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:35:14 90 1509.50 XLON 1231662 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:35:14 138 1509.50 XLON 1231664 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:35:14 657 1509.50 XLON 1231666 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:30:53 155 1510.00 XLON 1227430 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:30:53 789 1510.00 XLON 1227428 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:26:29 118 1510.50 XLON 1223089 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:26:29 227 1510.50 XLON 1223087 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:26:29 315 1510.50 XLON 1223085 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:26:29 280 1510.50 XLON 1223083 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:26:29 21 1510.50 XLON 1223081 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:24:13 834 1511.50 XLON 1220580 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:24:13 89 1511.50 XLON 1220582 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:20:36 943 1510.00 XLON 1217022 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:16:00 954 1510.50 XLON 1213341 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:11:32 977 1510.00 XLON 1208801 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:09:29 894 1510.50 XLON 1206646 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:04:52 986 1510.50 XLON 1202033 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 11:02:26 928 1508.50 XLON 1199189 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:58:24 932 1508.50 XLON 1194849 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:57:31 871 1509.50 XLON 1194037 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:52:09 948 1510.00 XLON 1188499 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:49:36 1,038 1509.50 XLON 1185970 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:44:53 885 1510.00 XLON 1181639 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:42:35 97 1511.50 XLON 1178990 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:42:35 817 1511.50 XLON 1178988 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:40:28 994 1512.00 XLON 1177071 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:37:46 785 1511.50 XLON 1174317 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:37:46 173 1511.50 XLON 1174315 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:32:10 82 1510.50 XLON 1169315 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:32:10 823 1510.50 XLON 1169311 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:29:50 890 1511.50 XLON 1167138 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:27:01 923 1511.50 XLON 1164443 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:23:12 185 1511.00 XLON 1160658 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:23:12 684 1511.00 XLON 1160656 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:19:33 251 1510.50 XLON 1156359 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:19:33 604 1510.50 XLON 1156357 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:15:49 713 1510.00 XLON 1152748 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:15:46 178 1510.00 XLON 1152702 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:11:21 36 1507.50 XLON 1147930 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:11:21 817 1507.50 XLON 1147928 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:10:34 839 1507.50 XLON 1147002 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:08:43 954 1508.00 XLON 1145175 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:01:46 687 1509.00 XLON 1137419 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:01:46 285 1509.00 XLON 1137417 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 10:00:32 887 1509.00 XLON 1135513 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:55:28 40 1509.50 XLON 1128898 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:55:28 908 1509.50 XLON 1128896 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:52:27 1,028 1510.00 XLON 1124306 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:49:14 881 1508.50 XLON 1119525 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:45:14 854 1509.50 XLON 1112684 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:41:02 963 1510.50 XLON 1107725 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:38:16 142 1511.00 XLON 1104208 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:38:16 151 1511.00 XLON 1104204 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:38:16 363 1511.00 XLON 1104202
------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:38:16 328 1511.00 XLON 1104200 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:37:24 935 1512.00 XLON 1103156 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:34:42 737 1510.00 XLON 1099408 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:34:42 99 1510.00 XLON 1099404 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:33:47 896 1510.50 XLON 1098433 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:33:47 73 1510.50 XLON 1098431 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:28:39 983 1510.50 XLON 1091021 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:25:29 907 1509.00 XLON 1087528 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:24:53 1,008 1508.50 XLON 1086846 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:19:57 93 1507.00 XLON 1080553 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:19:57 750 1507.00 XLON 1080551 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:19:57 838 1507.50 XLON 1080549 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:13:18 959 1507.00 XLON 1071363 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:11:33 659 1505.50 XLON 1069308 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:11:33 290 1505.50 XLON 1069306 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:08:40 1,007 1504.00 XLON 1065023 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:05:46 1,001 1504.00 XLON 1061407 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:03:40 973 1503.50 XLON 1059122 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 09:02:39 850 1503.50 XLON 1057936 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:56:21 978 1503.50 XLON 1048628 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:52:10 856 1503.50 XLON 1041012 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:51:21 875 1503.50 XLON 1039601 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:51:21 77 1503.50 XLON 1039599 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:49:29 421 1503.00 XLON 1036240 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:49:29 451 1503.00 XLON 1036238 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:47:52 906 1502.50 XLON 1033372 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:45:57 910 1503.50 XLON 1029410 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:45:13 888 1503.00 XLON 1026479 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:41:10 898 1503.00 XLON 1019239 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:38:25 983 1503.50 XLON 1013783 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:34:33 984 1503.00 XLON 1004949 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:33:21 874 1502.00 XLON 1002954 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:33:21 59 1502.00 XLON 1002952 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:31:45 204 1505.00 XLON 1000357 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:31:45 668 1505.00 XLON 1000355 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:31:45 96 1505.00 XLON 1000353 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:29:30 928 1504.00 XLON 995894 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:26:42 982 1505.00 XLON 991716 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:26:42 27 1505.00 XLON 991714 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:25:06 642 1504.50 XLON 989218 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:25:06 250 1504.50 XLON 989216 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:23:22 949 1505.00 XLON 986512 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:22:28 962 1506.00 XLON 985141 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:18:43 46 1504.00 XLON 978553 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:18:43 876 1504.00 XLON 978551 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:18:22 887 1505.00 XLON 978106 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:15:12 848 1504.00 XLON 973345 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:14:53 75 1504.00 XLON 972879 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:14:53 964 1504.00 XLON 972877 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:12:13 922 1503.50 XLON 968322 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:11:19 931 1504.50 XLON 967019 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:10:07 701 1504.00 XLON 965105 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:10:07 264 1504.00 XLON 965103 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:07:04 900 1504.50 XLON 960022 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:04:33 1,012 1504.00 XLON 955552 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:02:42 865 1503.00 XLON 950958 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 08:01:30 895 1504.50 XLON 947370 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:59:24 937 1504.50 XLON 941684 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:57:52 956 1506.50 XLON 938640 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:56:08 780 1506.00 XLON 933868 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:56:08 227 1506.00 XLON 933866 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:53:55 972 1507.00 XLON 929196 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:52:45 199 1508.50 XLON 927097 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:52:45 750 1508.50 XLON 927095 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:52:45 1,109 1509.00 XLON 927093 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:49:08 903 1508.50 XLON 918772 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:46:54 750 1507.50 XLON 914664 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:46:54 84 1507.50 XLON 914666 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:46:54 973 1508.00 XLON 914662 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:44:27 853 1507.00 XLON 909807 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:41:56 940 1506.50 XLON 903968 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:39:06 985 1506.50 XLON 898104 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:38:08 922 1508.00 XLON 896232 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:35:04 1,019 1508.00 XLON 890381
------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:33:53 121 1508.00 XLON 887830 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:33:53 789 1508.00 XLON 887832 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:31:08 1,031 1507.00 XLON 881800 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:29:33 281 1505.50 XLON 878899 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:29:33 645 1505.50 XLON 878897 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:27:09 265 1506.50 XLON 874187 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:27:09 764 1506.50 XLON 874185 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:26:31 951 1507.00 XLON 873044 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:25:13 941 1507.50 XLON 870303 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:24:35 953 1508.50 XLON 869084 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:22:57 1,016 1507.50 XLON 866387 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:22:54 621 1508.00 XLON 866302 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:22:54 455 1508.00 XLON 866300 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:19:55 840 1506.00 XLON 859555 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:19:22 1,022 1507.00 XLON 858560 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:16:17 769 1504.00 XLON 852774 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:16:17 129 1504.00 XLON 852772 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:13:49 325 1502.50 XLON 847910 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:13:48 525 1502.50 XLON 847889 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:13:46 980 1504.50 XLON 847703 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:10:31 874 1504.50 XLON 841733 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:09:25 868 1506.00 XLON 839471 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:07:49 58 1507.50 XLON 833863 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:07:49 813 1507.50 XLON 833861 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:06:04 299 1503.50 XLON 829716 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:05:57 728 1503.50 XLON 829394 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:05:13 912 1503.00 XLON 827316 ------------- ------------ ------- -------- --------- -------- 22-Feb-2018 07:05:13 872 1503.00 XLON 827314 ------------- ------------ ------- -------- --------- --------
RELX NV
Transaction details: RELX NV ordinary shares of EUR0.07 each
Issuer name: RELX NV ISIN: NL0006144495 Intermediary name: UBS Limited Intermediary Code: UBSWGB24 Timezone: UTC Currency: EUR
Aggregated information
Date of purchase: 22 February 2018 Number of ordinary shares purchased: 179,241 Volume weighted average price paid per share (EUR): 17.059
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
22-Feb-2018 15:28:21 472 17.17 XAMS 1771092
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:27:51 268 17.165 XAMS 1769141
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:27:51 144 17.165 XAMS 1769137
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:27:51 292 17.165 XAMS 1769139
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:27:51 209 17.165 XAMS 1769147
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:27:51 400 17.165 XAMS 1769143
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:27:51 276 17.165 XAMS 1769145
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:27:35 490 17.16 XAMS 1768200
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:26:09 640 17.17 XAMS 1762847
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:24:57 677 17.16 XAMS 1758719
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:23:51 301 17.165 XAMS 1754082
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:23:51 374 17.165 XAMS 1754080
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:23:47 215 17.17 XAMS 1753467
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:23:26 393 17.17 XAMS 1751991
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:23:01 586 17.175 XAMS 1750614
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:22:32 1019 17.175 XAMS 1748587
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:22:03 651 17.175 XAMS 1746636
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:19:19 195 17.15 XAMS 1733396
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:19:19 400 17.15 XAMS 1733394
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:19:19 785 17.15 XAMS 1733388
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:17:46 249 17.15 XAMS 1727525
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:17:46 408 17.15 XAMS 1727523
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:16:49 667 17.155 XAMS 1724197
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:15:55 668 17.14 XAMS 1720201
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:13:35 662 17.145 XAMS 1711747
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:13:29 744 17.15 XAMS 1711294
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:11:13 655 17.125 XAMS 1703639
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:10:18 671 17.115 XAMS 1700467
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:09:15 649 17.125 XAMS 1696583
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:09:14 777 17.13 XAMS 1696506
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:06:18 669 17.135 XAMS 1686630
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:06:08 565 17.14 XAMS 1686144
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:04:30 1 17.13 XAMS 1679686
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:04:30 763 17.13 XAMS 1679688
------------- ------------ ------- ------- --------- --------
22-Feb-2018 15:04:22 1459 17.135 XAMS 1679143
------------- ------------ ------- ------- --------- --------
22-Feb-2018 14:59:41 622 17.1 XAMS 1664154
------------- ------------ ------- ------- --------- --------
22-Feb-2018 14:59:34 557 17.105 XAMS 1663065
------------- ------------ ------- ------- --------- --------
22-Feb-2018 14:57:21 484 17.09 XAMS 1656977
------------- ------------ ------- ------- --------- --------
22-Feb-2018 14:57:21 116 17.09 XAMS 1656975
------------- ------------ ------- ------- --------- --------
22-Feb-2018 14:57:17 855 17.095 XAMS 1656668
------------- ------------ ------- ------- --------- --------
22-Feb-2018 14:57:15 1131 17.1 XAMS 1656350
------------- ------------ ------- ------- --------- --------
22-Feb-2018 14:54:22 729 17.095 XAMS 1650172
------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:53:02 781 17.09 XAMS 1646701 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:52:02 1272 17.085 XAMS 1643856 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:52:02 660 17.085 XAMS 1643858 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:48:16 461 17.085 XAMS 1633927 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:48:16 257 17.085 XAMS 1633925 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:48:16 579 17.085 XAMS 1633923 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:46:15 1649 17.07 XAMS 1628391 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:43:16 1777 17.06 XAMS 1620255 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:42:18 112 17.065 XAMS 1618121 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:42:18 557 17.065 XAMS 1618119 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:36:53 669 17.01 XAMS 1603183 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:33:59 554 17.015 XAMS 1594819 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:33:01 565 17.01 XAMS 1592181 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:32:22 780 17.015 XAMS 1590167 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:31:43 134 17.01 XAMS 1588309 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:31:43 727 17.01 XAMS 1588307 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:30:20 70 17.01 XAMS 1584705 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:30:20 284 17.01 XAMS 1584703 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:30:20 409 17.01 XAMS 1584701 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:28:20 862 17.015 XAMS 1579185 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:27:02 1187 17.015 XAMS 1576301 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:24:13 390 17 XAMS 1568187 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:24:13 1720 17 XAMS 1568179 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:20:57 595 17.005 XAMS 1558997 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:19:49 607 17.01 XAMS 1555084 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:18:51 615 17.005 XAMS 1551658 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:18:51 4 17.005 XAMS 1551656 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:17:24 591 17.01 XAMS 1548230 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:16:05 578 17 XAMS 1544938 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:13:55 259 17.005 XAMS 1539233 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:13:55 312 17.005 XAMS 1539231 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:13:16 272 17.015 XAMS 1536809 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:13:16 363 17.015 XAMS 1536807 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:13:09 688 17.02 XAMS 1536355 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:10:54 619 17.025 XAMS 1530492 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:08:48 646 17.025 XAMS 1524087 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:07:06 636 17.025 XAMS 1519758 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:05:09 605 17.03 XAMS 1513880 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:04:50 638 17.035 XAMS 1513028 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:02:27 569 17.035 XAMS 1506201 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:02:10 677 17.04 XAMS 1505221 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 14:01:34 601 17.045 XAMS 1503324 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:58:09 276 17.025 XAMS 1488289 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:58:09 284 17.025 XAMS 1488287 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:57:45 400 17.035 XAMS 1486262 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:57:45 168 17.035 XAMS 1486264 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:57:45 699 17.035 XAMS 1486247 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:57:45 66 17.035 XAMS 1486245 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:56:44 619 17.035 XAMS 1483888 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:53:34 622 17.035 XAMS 1475350 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:52:10 614 17.035 XAMS 1470782 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:51:41 618 17.035 XAMS 1469174 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:49:56 138 17.03 XAMS 1462009 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:49:56 466 17.03 XAMS 1462007 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:48:28 148 17.03 XAMS 1457199 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:48:22 443 17.03 XAMS 1456916 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:47:11 584 17.03 XAMS 1453311 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:45:45 578 17.035 XAMS 1448962 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:44:59 608 17.03 XAMS 1446703 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:43:06 575 17.035 XAMS 1440836 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:40:40 628 17.035 XAMS 1433729 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:40:30 311 17.04 XAMS 1433266 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:40:30 400 17.04 XAMS 1433264 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:40:30 845 17.045 XAMS 1433260 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:34:54 689 17.05 XAMS 1416386 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:34:54 570 17.055 XAMS 1416380 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:33:01 604 17.055 XAMS 1410722 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:31:42 665 17.055 XAMS 1406726 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:30:37 578 17.04 XAMS 1402238 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:30:37 6 17.04 XAMS 1402236 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:30:09 680 17.04 XAMS 1400203 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:29:40 655 17.045 XAMS 1397208 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:26:01 200 17.03 XAMS 1390182 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:26:01 400 17.03 XAMS 1390180 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:25:39 742 17.03 XAMS 1389529
------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:25:39 129 17.03 XAMS 1389527 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:25:27 572 17.035 XAMS 1389195 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:25:27 190 17.035 XAMS 1389197 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:25:27 367 17.035 XAMS 1389199 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:15:41 598 17.035 XAMS 1373599 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:13:17 587 17.03 XAMS 1369830 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:12:38 554 17.04 XAMS 1368742 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:09:50 642 17.035 XAMS 1364417 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:08:14 579 17.025 XAMS 1361596 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:06:06 201 17.03 XAMS 1358283 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:06:06 400 17.03 XAMS 1358281 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:05:30 623 17.04 XAMS 1357205 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:04:38 662 17.045 XAMS 1355731 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:03:36 204 17.05 XAMS 1354102 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 13:03:36 418 17.05 XAMS 1354104 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:58:15 77 17.045 XAMS 1344404 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:58:15 579 17.045 XAMS 1344402 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:57:30 244 17.06 XAMS 1343423 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:57:30 400 17.06 XAMS 1343421 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:56:31 624 17.065 XAMS 1342060 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:52:54 118 17.06 XAMS 1336062 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:52:44 565 17.06 XAMS 1335876 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:52:35 635 17.065 XAMS 1335683 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:49:22 580 17.06 XAMS 1329884 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:49:22 31 17.06 XAMS 1329882 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:49:19 841 17.065 XAMS 1329837 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:44:43 591 17.07 XAMS 1323487 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:42:27 523 17.075 XAMS 1319861 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:42:27 84 17.075 XAMS 1319859 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:39:37 208 17.065 XAMS 1315414 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:39:37 450 17.065 XAMS 1315412 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:39:32 637 17.07 XAMS 1315328 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:35:50 571 17.06 XAMS 1310193 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:33:24 317 17.07 XAMS 1306832 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:33:24 365 17.07 XAMS 1306830 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:32:05 562 17.07 XAMS 1305013 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:29:56 644 17.075 XAMS 1301521 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:29:48 646 17.08 XAMS 1300997 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:25:31 604 17.07 XAMS 1295327 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:24:02 214 17.07 XAMS 1293246 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:23:24 500 17.07 XAMS 1292396 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:21:04 615 17.065 XAMS 1289669 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:15:37 29 17.055 XAMS 1282291 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:15:37 156 17.055 XAMS 1282289 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:15:37 438 17.055 XAMS 1282287 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:10:05 67 17.07 XAMS 1274203 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:10:05 281 17.07 XAMS 1274199 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:10:05 332 17.07 XAMS 1274201 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:07:49 21 17.075 XAMS 1270839 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:07:49 661 17.075 XAMS 1270837 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:05:26 608 17.08 XAMS 1268122 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:01:52 630 17.08 XAMS 1264196 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:00:07 58 17.085 XAMS 1262274 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 12:00:07 539 17.085 XAMS 1262272 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:55:52 602 17.09 XAMS 1257098 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:54:17 412 17.1 XAMS 1254580 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:54:17 174 17.1 XAMS 1254578 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:53:36 755 17.1 XAMS 1253723 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:49:53 299 17.1 XAMS 1248793 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:49:53 289 17.1 XAMS 1248795 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:48:36 491 17.09 XAMS 1247018 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:48:36 159 17.09 XAMS 1247020 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:47:52 1 17.09 XAMS 1246064 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:45:05 558 17.085 XAMS 1243028 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:41:39 4 17.085 XAMS 1239025 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:41:39 686 17.085 XAMS 1239023 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:37:25 684 17.07 XAMS 1233938 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:35:14 641 17.06 XAMS 1231646 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:31:36 668 17.065 XAMS 1228218 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:27:47 646 17.075 XAMS 1224172 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:24:46 592 17.07 XAMS 1221316 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:23:34 649 17.085 XAMS 1219787 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:20:36 617 17.065 XAMS 1217020 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:18:05 336 17.07 XAMS 1214943 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:18:05 296 17.07 XAMS 1214941
------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:16:52 673 17.065 XAMS 1213993 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:12:19 239 17.06 XAMS 1209669 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:12:19 360 17.06 XAMS 1209649 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:11:32 668 17.065 XAMS 1208798 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:09:29 788 17.07 XAMS 1206643 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:07:44 941 17.065 XAMS 1204806 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:05:23 585 17.06 XAMS 1202645 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 11:05:23 454 17.06 XAMS 1202643 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:58:23 567 17.03 XAMS 1194847 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:55:36 559 17.04 XAMS 1191838 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:52:09 504 17.05 XAMS 1188503 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:52:09 178 17.05 XAMS 1188501 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:49:36 587 17.04 XAMS 1185972 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:46:23 659 17.05 XAMS 1182769 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:43:11 138 17.06 XAMS 1179702 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:43:11 481 17.06 XAMS 1179700 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:39:57 603 17.08 XAMS 1176311 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:39:57 84 17.08 XAMS 1176309 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:37:35 44 17.08 XAMS 1174064 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:37:35 560 17.08 XAMS 1174066 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:36:58 765 17.08 XAMS 1173540 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:30:53 532 17.08 XAMS 1168079 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:30:53 104 17.08 XAMS 1168077 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:27:34 607 17.08 XAMS 1164801 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:25:12 236 17.085 XAMS 1162750 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:25:12 362 17.085 XAMS 1162748 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:20:58 691 17.08 XAMS 1158025 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:19:33 682 17.075 XAMS 1156361 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:15:49 37 17.06 XAMS 1152754 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:15:49 500 17.06 XAMS 1152752 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:15:49 147 17.06 XAMS 1152750 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:11:20 653 17.04 XAMS 1147860 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:08:43 635 17.045 XAMS 1145156 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:06:35 8 17.045 XAMS 1142764 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:06:35 556 17.045 XAMS 1142762 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:02:11 245 17.05 XAMS 1137925 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:02:11 331 17.05 XAMS 1137923 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:00:17 375 17.06 XAMS 1135137 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 10:00:17 235 17.06 XAMS 1135135 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:55:40 617 17.06 XAMS 1129201 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:53:25 643 17.07 XAMS 1125757 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:52:39 502 17.07 XAMS 1124658 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:52:39 106 17.07 XAMS 1124660 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:52:27 623 17.075 XAMS 1124302 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:47:12 656 17.06 XAMS 1116171 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:43:06 687 17.07 XAMS 1110205 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:40:00 393 17.075 XAMS 1106241 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:40:00 166 17.075 XAMS 1106239 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:36:52 428 17.1 XAMS 1102678 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:36:52 134 17.1 XAMS 1102676 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:36:26 654 17.1 XAMS 1102198 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:33:47 678 17.075 XAMS 1098429 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:28:24 593 17.075 XAMS 1090785 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:25:34 636 17.05 XAMS 1087612 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:25:30 647 17.055 XAMS 1087556 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:22:56 607 17.04 XAMS 1084178 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:19:57 568 17.035 XAMS 1080547 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:17:22 506 17.04 XAMS 1077243 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:17:22 147 17.04 XAMS 1077241 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:16:40 633 17.045 XAMS 1076416 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:11:33 386 17.02 XAMS 1069304 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:11:33 294 17.02 XAMS 1069302 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:09:55 731 17.015 XAMS 1066850 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:05:46 677 17 XAMS 1061405 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:01:52 678 16.995 XAMS 1056978 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 09:00:00 661 16.995 XAMS 1054781 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:58:25 297 16.99 XAMS 1052148 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:56:21 560 16.995 XAMS 1048630 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:52:09 132 17 XAMS 1041003 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:52:09 494 17 XAMS 1041001 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:49:53 613 16.99 XAMS 1036973 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:47:52 667 16.985 XAMS 1033391 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:45:58 24 16.995 XAMS 1029431 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:45:58 541 16.995 XAMS 1029435 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:43:26 626 16.99 XAMS 1023446
------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:40:01 599 16.985 XAMS 1016824 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:38:43 666 16.98 XAMS 1014239 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:38:25 36 16.985 XAMS 1013794 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:38:25 330 16.985 XAMS 1013796 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:38:25 412 16.985 XAMS 1013792 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:34:06 629 16.98 XAMS 1004125 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:33:22 593 16.97 XAMS 1002969 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:31:59 632 16.985 XAMS 1000669 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:31:45 577 17.01 XAMS 1000385 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:29:30 621 17.005 XAMS 995865 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:26:42 400 17.02 XAMS 991720 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:26:42 128 17.02 XAMS 991718 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:26:42 115 17.02 XAMS 991722 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:26:42 45 17.02 XAMS 991724 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:25:11 302 17.015 XAMS 989357 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:25:11 337 17.015 XAMS 989355 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:23:22 671 17.015 XAMS 986520 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:22:28 685 17.025 XAMS 985143 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:20:41 80 17.03 XAMS 982270 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:20:41 483 17.03 XAMS 982268 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:18:22 625 17.035 XAMS 978108 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:16:38 685 17.035 XAMS 975487 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:15:07 565 17.03 XAMS 973200 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:15:07 80 17.03 XAMS 973198 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:11:40 674 17.015 XAMS 967525 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:11:37 606 17.02 XAMS 967449 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:11:19 758 17.025 XAMS 967021 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:06:26 629 17.025 XAMS 958920 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:06:14 603 17.03 XAMS 958619 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:06:14 60 17.03 XAMS 958617 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:02:55 174 17.01 XAMS 951350 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:02:55 460 17.01 XAMS 951348 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:01:30 646 17.025 XAMS 947361 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 08:01:15 609 17.03 XAMS 946579 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:58:46 618 17.03 XAMS 940478 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:58:46 578 17.035 XAMS 940474 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:58:00 639 17.045 XAMS 938991 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:55:56 207 17.05 XAMS 933040 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:55:56 400 17.05 XAMS 933038 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:54:35 615 17.055 XAMS 930322 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:53:49 554 17.065 XAMS 929086 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:52:45 671 17.08 XAMS 927091 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:51:17 357 17.075 XAMS 923910 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:51:17 198 17.075 XAMS 923912 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:49:59 681 17.075 XAMS 920462 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:49:03 556 17.08 XAMS 918527 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:46:55 647 17.075 XAMS 914704 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:46:54 138 17.08 XAMS 914660 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:46:54 480 17.08 XAMS 914658 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:45:10 682 17.08 XAMS 911412 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:44:27 608 17.07 XAMS 909805 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:41:57 594 17.065 XAMS 903985 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:41:56 671 17.07 XAMS 903972 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:38:26 566 17.065 XAMS 896752 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:38:08 674 17.07 XAMS 896234 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:37:22 560 17.075 XAMS 894793 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:35:11 655 17.07 XAMS 890708 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:35:09 154 17.075 XAMS 890641 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:35:09 578 17.075 XAMS 890639 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:35:04 945 17.08 XAMS 890379 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:33:55 371 17.075 XAMS 887927 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:33:55 291 17.075 XAMS 887925 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:31:08 650 17.06 XAMS 881798 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:29:27 577 17.045 XAMS 878686 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:28:09 620 17.055 XAMS 876223 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:27:07 632 17.06 XAMS 874110 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:26:35 809 17.065 XAMS 873117 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:26:29 777 17.07 XAMS 873000 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:25:46 1108 17.075 XAMS 871402 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:25:02 1245 17.08 XAMS 869863 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:19:59 492 17.04 XAMS 859690 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:19:59 190 17.04 XAMS 859688 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:19:58 651 17.045 XAMS 859653 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:19:54 672 17.05 XAMS 859535 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:19:22 980 17.055 XAMS 858556
------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:18:57 1045 17.05 XAMS 857741 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:16:17 767 17.015 XAMS 852768 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:13:48 687 17.015 XAMS 847853 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:13:46 667 17.025 XAMS 847701 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:10:24 205 17.04 XAMS 841534 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:10:24 368 17.04 XAMS 841532 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:08:39 671 17.045 XAMS 835689 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:08:32 589 17.055 XAMS 835432 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:08:28 621 17.06 XAMS 835319 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:06:46 562 17.055 XAMS 831617 ------------- ------------ ------- ------- --------- -------- 22-Feb-2018 07:05:55 647 17.03 XAMS 829288 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSESFWEFASEFE
(END) Dow Jones Newswires
February 22, 2018 12:11 ET (17:11 GMT)
1 Year Relx Chart |
1 Month Relx Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
