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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 3,281.00 | 3,276.00 | 3,277.00 | 0.00 | 01:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 34.63 | 61.67B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 8467F
RELX PLC
23 February 2018
23 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 201,830 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1511.7431 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,801,132 ordinary shares in treasury, and has 1,059,080,703 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 4,723,346 shares.
RELX NV announces that today it purchased through UBS Limited 179,701 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR17.1749 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,770,565 ordinary shares in treasury, and has 943,364,199 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 4,207,465 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: 23 February 2018 Number of ordinary shares purchased: 201,830 Volume weighted average price paid per share (p): 1511.7431
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
23-Feb-2018 15:27:53 217 1518.00 XLON 1472877
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:27:53 700 1518.00 XLON 1472875
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:27:53 650 1518.00 XLON 1472873
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:27:22 928 1518.00 XLON 1471317
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:27:07 366 1519.00 XLON 1470597
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:27:07 552 1519.00 XLON 1470594
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:25:29 918 1520.00 XLON 1465962
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:24:21 326 1520.00 XLON 1462619
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:24:15 159 1520.00 XLON 1462227
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:24:15 278 1520.00 XLON 1462225
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:24:15 230 1520.00 XLON 1462223
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:23:40 1,385 1520.50 XLON 1460396
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:23:40 384 1520.50 XLON 1460394
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:23:33 71 1521.00 XLON 1460059
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:23:33 750 1521.00 XLON 1460057
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:23:33 151 1521.00 XLON 1460055
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:23:04 1,058 1520.50 XLON 1458415
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:19:18 871 1517.50 XLON 1445513
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:19:17 113 1517.50 XLON 1445444
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:18:01 991 1517.50 XLON 1441853
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:15:39 976 1517.50 XLON 1435183
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:15:39 1,047 1518.00 XLON 1435180
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:12:51 1,010 1517.00 XLON 1427145
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:10:10 957 1516.00 XLON 1418669
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:10:09 48 1516.50 XLON 1418594
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:10:09 1,240 1516.50 XLON 1418592
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:07:24 691 1515.50 XLON 1411889
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:07:24 474 1515.50 XLON 1411893
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:07:24 474 1515.50 XLON 1411891
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:07:24 254 1515.50 XLON 1411887
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:04:48 1,521 1516.00 XLON 1405433
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:02:27 977 1515.50 XLON 1400053
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:01:46 305 1514.50 XLON 1397727
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:01:46 796 1514.50 XLON 1397725
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:01:46 1,428 1514.50 XLON 1397723
------------- ------------ ------- -------- --------- --------
23-Feb-2018 15:00:07 1,077 1514.50 XLON 1393286
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:56:52 935 1513.00 XLON 1385206
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:56:12 2,653 1512.50 XLON 1383972
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:50:56 124 1510.00 XLON 1373140
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:50:56 554 1510.00 XLON 1373126
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:50:29 1,634 1510.50 XLON 1372203
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:46:07 819 1509.50 XLON 1363704
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:46:07 77 1509.50 XLON 1363700
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:45:45 670 1509.50 XLON 1362886
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:45:45 323 1509.50 XLON 1362888
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:42:40 979 1509.50 XLON 1356779
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:40:27 1,028 1510.00 XLON 1351765
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:40:22 48 1510.50 XLON 1351540
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:40:22 1,048 1510.50 XLON 1351538
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:39:04 1,342 1510.50 XLON 1348936
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:36:36 1,048 1510.00 XLON 1344262
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:36:36 1,057 1510.00 XLON 1344260
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:33:34 1,487 1510.50 XLON 1338665
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:30:10 262 1510.00 XLON 1331523
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:30:10 264 1510.00 XLON 1331521
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:30:10 453 1510.00 XLON 1331516
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:28:02 565 1509.50 XLON 1326850
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:28:02 460 1509.50 XLON 1326848
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:26:37 473 1510.00 XLON 1324330
------------- ------------ ------- -------- --------- --------
23-Feb-2018 14:26:37 460 1510.00 XLON 1324328
------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:26:37 362 1510.00 XLON 1324326 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:26:37 634 1510.00 XLON 1324324 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:19:19 345 1510.00 XLON 1308625 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:18:59 719 1510.00 XLON 1307847 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:18:03 958 1511.50 XLON 1305595 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:14:10 946 1511.50 XLON 1297069 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:14:07 756 1512.00 XLON 1296806 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:14:07 154 1512.00 XLON 1296804 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:11:02 1,025 1511.50 XLON 1290303 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:10:36 1,013 1511.00 XLON 1289505 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:07:04 1,080 1511.50 XLON 1282539 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:05:05 1,022 1511.50 XLON 1278175 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:05:04 1,119 1512.00 XLON 1278055 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:04:31 1,258 1512.50 XLON 1277001 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 14:02:17 943 1512.50 XLON 1272652 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:59:59 912 1512.50 XLON 1265437 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:57:48 1,014 1512.00 XLON 1260425 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:57:26 973 1512.50 XLON 1259612 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:55:50 75 1512.50 XLON 1256715 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:55:11 410 1513.00 XLON 1255254 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:55:11 683 1513.00 XLON 1255256 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:49:48 750 1512.00 XLON 1244499 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:49:48 917 1512.00 XLON 1244497 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:49:48 32 1512.00 XLON 1244495 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:49:48 374 1512.00 XLON 1244493 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:49:13 701 1512.00 XLON 1242986 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:47:01 779 1511.50 XLON 1237430 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:47:01 194 1511.50 XLON 1237428 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:42:14 1,091 1512.00 XLON 1226364 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:38:22 894 1513.00 XLON 1218113 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:36:55 1,033 1514.00 XLON 1214190 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:35:51 1,010 1515.00 XLON 1211914 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:35:01 1,267 1515.50 XLON 1209978 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:33:53 417 1515.00 XLON 1206786 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:33:53 582 1515.00 XLON 1206784 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:30:35 45 1513.50 XLON 1198542 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:30:35 1,086 1513.50 XLON 1198540 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:28:29 1,041 1513.00 XLON 1193039 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:27:46 1,119 1513.00 XLON 1192171 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:26:04 1,294 1513.50 XLON 1189927 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:24:07 1,217 1514.00 XLON 1187610 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:18:21 940 1513.50 XLON 1180243 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:18:21 128 1513.50 XLON 1180219 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:11:08 964 1513.50 XLON 1170909 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:08:50 1,067 1513.50 XLON 1167896 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:06:11 590 1514.00 XLON 1164512 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:06:11 156 1514.00 XLON 1164514 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:06:11 357 1514.00 XLON 1164516 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 13:02:59 894 1514.00 XLON 1159589 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:59:05 893 1514.00 XLON 1154910 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:57:00 1,080 1514.50 XLON 1152436 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:52:08 187 1514.00 XLON 1146444 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:52:08 884 1514.00 XLON 1146442 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:51:21 1,081 1514.50 XLON 1145414 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:46:44 1,049 1514.50 XLON 1139514 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:44:43 257 1514.50 XLON 1136983 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:44:43 957 1514.50 XLON 1136980 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:44:43 1,196 1514.50 XLON 1136973 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:41:26 992 1513.00 XLON 1132638 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:36:28 924 1513.50 XLON 1126315 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:36:28 97 1513.50 XLON 1126313 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:36:28 811 1513.50 XLON 1126311 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:36:12 594 1513.50 XLON 1126020 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:34:56 349 1513.00 XLON 1124484 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:34:56 35 1513.00 XLON 1124486 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:34:56 1,400 1513.00 XLON 1124482 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:29:04 1,104 1513.00 XLON 1117909 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:24:24 400 1513.00 XLON 1113400 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:24:24 528 1513.00 XLON 1113398 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:19:15 977 1512.50 XLON 1108143 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:19:15 54 1512.50 XLON 1108130 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:19:15 948 1512.50 XLON 1108124 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:18:00 919 1512.50 XLON 1106886 ------------- ------------ ------- -------- --------- --------
23-Feb-2018 12:18:00 183 1512.50 XLON 1106888 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:08:30 982 1510.50 XLON 1096694 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:03:42 908 1510.50 XLON 1092025 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 12:01:14 909 1510.50 XLON 1089948 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:57:22 963 1510.50 XLON 1085796 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:51:27 951 1510.50 XLON 1080088 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:47:46 948 1510.50 XLON 1076794 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:44:24 945 1510.50 XLON 1073707 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:40:02 953 1511.00 XLON 1070204 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:36:07 1,053 1510.00 XLON 1066518 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:33:59 325 1510.00 XLON 1064737 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:33:59 100 1510.00 XLON 1064739 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:33:59 548 1510.00 XLON 1064735 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:30:15 1,016 1510.50 XLON 1062164 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:29:35 59 1510.50 XLON 1061707 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:28:34 210 1511.00 XLON 1060883 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:28:34 856 1511.00 XLON 1060881 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:26:20 429 1511.50 XLON 1059089 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:26:20 989 1511.50 XLON 1059091 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:15:46 984 1511.50 XLON 1050572 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:13:22 1,004 1512.50 XLON 1048626 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:07:40 1,064 1511.50 XLON 1044092 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:06:01 929 1511.00 XLON 1042908 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 11:04:43 1,094 1511.50 XLON 1042129 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:59:51 1,029 1511.00 XLON 1037552 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:56:51 279 1511.50 XLON 1035162 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:56:49 649 1511.50 XLON 1035141 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:51:32 211 1511.00 XLON 1031069 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:51:32 854 1511.00 XLON 1031067 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:48:11 1,023 1511.50 XLON 1028347 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:48:11 17 1511.50 XLON 1028345 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:44:18 1,065 1512.00 XLON 1025329 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:35:50 1,079 1511.00 XLON 1019170 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:33:05 990 1511.00 XLON 1017412 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:30:56 201 1510.00 XLON 1015619 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:30:56 721 1510.00 XLON 1015617 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:28:35 959 1510.50 XLON 1014023 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:24:13 973 1510.50 XLON 1010438 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:19:18 921 1510.00 XLON 1006161 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:19:18 131 1510.00 XLON 1006159 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:17:57 905 1510.50 XLON 1005102 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:15:52 1,006 1510.00 XLON 1003504 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:11:49 942 1509.50 XLON 1000283 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:09:05 1,094 1509.50 XLON 998189 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:05:33 977 1506.50 XLON 994712 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:03:18 889 1507.00 XLON 992708 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 10:00:00 1,093 1507.50 XLON 989384 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:57:23 1,074 1507.50 XLON 986849 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:55:00 988 1508.50 XLON 984313 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:53:52 254 1508.50 XLON 983195 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:53:52 656 1508.50 XLON 983193 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:48:06 1,021 1508.00 XLON 977407 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:44:08 378 1508.00 XLON 973551 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:44:08 627 1508.00 XLON 973549 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:39:26 937 1507.00 XLON 968885 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:35:24 984 1507.00 XLON 965309 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:31:24 1,101 1507.50 XLON 961258 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:27:10 641 1508.00 XLON 957333 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:27:10 341 1508.00 XLON 957331 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:24:38 1,036 1510.00 XLON 954944 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:19:17 362 1510.50 XLON 950310 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:19:17 685 1510.50 XLON 950308 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:18:13 958 1511.00 XLON 949132 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:12:49 251 1510.50 XLON 943635 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:12:31 758 1510.50 XLON 943313 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:08:30 254 1510.50 XLON 939089 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:08:30 727 1510.50 XLON 939087 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 09:05:09 979 1511.50 XLON 935934 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:59:30 24 1510.50 XLON 930448 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:59:30 970 1510.50 XLON 930446 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:54:47 1,063 1512.00 XLON 910322 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:50:13 172 1512.50 XLON 892488 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:50:13 900 1512.50 XLON 892486 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:48:45 1,080 1512.50 XLON 886354 ------------- ------------ ------- -------- --------- --------
23-Feb-2018 08:43:55 348 1511.50 XLON 867487 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:43:55 674 1511.50 XLON 867485 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:40:40 895 1509.00 XLON 855182 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:36:21 889 1509.00 XLON 837177 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:33:54 700 1510.00 XLON 827015 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:33:54 189 1510.00 XLON 827017 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:32:04 1,062 1510.00 XLON 820896 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:31:20 1,068 1510.00 XLON 817962 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:25:32 909 1509.50 XLON 807141 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:21:34 1,054 1510.50 XLON 802376 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:21:14 954 1511.00 XLON 801602 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:19:45 138 1510.00 XLON 800113 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:19:36 400 1510.00 XLON 799910 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:19:36 532 1510.00 XLON 799908 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:18:28 943 1509.50 XLON 798568 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:14:05 463 1510.00 XLON 793531 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:14:02 314 1510.00 XLON 793445 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:13:45 308 1510.00 XLON 793141 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:12:03 1,057 1510.00 XLON 791357 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:09:44 985 1509.50 XLON 788763 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:09:08 1,069 1510.00 XLON 788027 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:05:02 273 1510.50 XLON 783161 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:05:02 675 1510.50 XLON 783163 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:00:20 108 1510.00 XLON 776200 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:00:20 700 1510.00 XLON 776198 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 08:00:20 203 1510.00 XLON 776196 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:59:26 973 1510.00 XLON 774464 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:58:03 988 1510.00 XLON 772670 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:56:01 1,099 1511.00 XLON 769854 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:54:16 723 1511.00 XLON 767531 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:54:16 325 1511.00 XLON 767529 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:52:08 70 1507.50 XLON 764327 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:51:17 392 1507.50 XLON 763223 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:51:15 593 1507.50 XLON 763161 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:49:31 1,064 1507.50 XLON 760489 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:48:41 931 1508.00 XLON 759022 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:45:10 522 1508.00 XLON 753842 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:45:10 396 1508.00 XLON 753840 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:43:19 930 1507.00 XLON 751013 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:43:19 123 1507.00 XLON 751011 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:41:44 1,071 1508.00 XLON 748453 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:39:57 301 1508.50 XLON 745715 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:39:57 717 1508.50 XLON 745713 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:37:22 260 1509.00 XLON 741269 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:37:22 750 1509.00 XLON 741267 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:36:29 896 1509.50 XLON 739869 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:35:48 792 1509.50 XLON 738921 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:34:45 121 1509.50 XLON 737245 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:33:57 930 1510.00 XLON 735757 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:29:17 1,037 1509.50 XLON 728487 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:28:39 935 1510.00 XLON 727665 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:25:41 1,053 1509.00 XLON 723346 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:25:13 961 1509.00 XLON 722758 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:21:53 499 1507.50 XLON 717812 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:21:53 452 1507.50 XLON 717810 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:20:21 110 1507.50 XLON 715271 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:20:21 420 1507.50 XLON 715269 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:20:21 359 1507.50 XLON 715267 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:17:50 95 1506.50 XLON 710712 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:17:50 972 1506.50 XLON 710714 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:15:44 690 1508.00 XLON 707621 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:15:44 418 1508.00 XLON 707619 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:14:49 834 1509.50 XLON 706208 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:14:32 226 1509.50 XLON 705763 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:10:57 956 1507.50 XLON 700111 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:10:34 60 1508.50 XLON 699424 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:10:34 849 1508.50 XLON 699422 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:07:24 848 1508.00 XLON 691945 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:07:24 257 1508.00 XLON 691943 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:06:15 757 1512.00 XLON 690009 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:06:15 325 1512.00 XLON 690007 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:05:01 193 1516.50 XLON 687724 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:05:01 866 1516.50 XLON 687722 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:05:00 128 1517.50 XLON 687671 ------------- ------------ ------- -------- --------- --------
23-Feb-2018 07:05:00 870 1517.50 XLON 687669 ------------- ------------ ------- -------- --------- -------- 23-Feb-2018 07:03:42 960 1517.00 XLON 685261 ------------- ------------ ------- -------- --------- --------
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: 23 February 2018 Number of ordinary shares purchased: 179,701 Volume weighted average price paid per share (EUR): 17.1749
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
23-Feb-2018 15:28:26 748 17.28 XAMS 1474643
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:28:07 9 17.275 XAMS 1473676
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:27:54 126 17.275 XAMS 1473011
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:27:43 55 17.275 XAMS 1472340
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:27:43 500 17.275 XAMS 1472338
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:27:43 100 17.275 XAMS 1472336
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:27:43 930 17.275 XAMS 1472332
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:26:54 699 17.28 XAMS 1469835
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:26:08 693 17.29 XAMS 1467644
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:25:55 623 17.295 XAMS 1467108
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:25:55 418 17.295 XAMS 1467106
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:25:55 200 17.295 XAMS 1467104
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:25:55 100 17.295 XAMS 1467102
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:25:23 711 17.3 XAMS 1465706
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:23:45 606 17.3 XAMS 1460624
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:22:39 92 17.295 XAMS 1457144
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:22:39 400 17.295 XAMS 1457142
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:22:39 400 17.295 XAMS 1457140
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:22:39 627 17.295 XAMS 1457037
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:21:55 625 17.285 XAMS 1454599
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:21:02 176 17.28 XAMS 1451793
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:21:02 579 17.28 XAMS 1451795
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:20:14 1090 17.275 XAMS 1449533
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:17:57 8 17.27 XAMS 1441578
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:17:31 692 17.27 XAMS 1440457
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:17:31 9 17.27 XAMS 1440455
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:15:53 678 17.265 XAMS 1435837
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:15:30 458 17.27 XAMS 1434749
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:15:30 294 17.27 XAMS 1434747
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:12:51 54 17.265 XAMS 1426998
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:12:51 639 17.265 XAMS 1426996
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:12:35 912 17.265 XAMS 1426225
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:12:33 1041 17.27 XAMS 1426097
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:12:33 454 17.27 XAMS 1426095
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:10:06 1116 17.25 XAMS 1418450
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:09:34 287 17.255 XAMS 1416742
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:09:34 400 17.255 XAMS 1416740
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:05:30 696 17.245 XAMS 1407347
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:05:07 367 17.24 XAMS 1406157
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:05:07 730 17.24 XAMS 1406155
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:05:07 270 17.24 XAMS 1406153
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:01:53 689 17.235 XAMS 1398119
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:01:18 1044 17.235 XAMS 1396483
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:00:15 777 17.23 XAMS 1393716
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:00:15 649 17.23 XAMS 1393712
------------- ------------ ------- ------- --------- --------
23-Feb-2018 15:00:15 53 17.23 XAMS 1393714
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:56:09 925 17.215 XAMS 1383882
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:55:05 66 17.21 XAMS 1381895
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:55:05 853 17.21 XAMS 1381893
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:53:54 945 17.215 XAMS 1379589
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:53:54 795 17.215 XAMS 1379587
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:50:56 549 17.2 XAMS 1373135
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:50:56 276 17.2 XAMS 1373133
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:50:56 242 17.2 XAMS 1373137
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:50:50 1333 17.205 XAMS 1372928
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:46:07 719 17.19 XAMS 1363702
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:42:40 218 17.19 XAMS 1356777
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:42:40 421 17.19 XAMS 1356775
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:41:55 171 17.195 XAMS 1355167
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:41:55 400 17.195 XAMS 1355165
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:41:55 114 17.195 XAMS 1355163
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:40:22 704 17.2 XAMS 1351595
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:40:11 865 17.205 XAMS 1351083
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:38:15 707 17.195 XAMS 1347516
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:38:15 19 17.195 XAMS 1347518
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:36:35 666 17.19 XAMS 1344192
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:35:03 614 17.19 XAMS 1341335
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:33:42 400 17.185 XAMS 1338910
------------- ------------ ------- ------- --------- --------
23-Feb-2018 14:33:42 614 17.185 XAMS 1338908 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:33:12 959 17.19 XAMS 1337919 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:29:34 732 17.18 XAMS 1330307 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:28:40 630 17.175 XAMS 1328088 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:27:12 691 17.18 XAMS 1325434 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:26:37 439 17.18 XAMS 1324349 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:26:37 278 17.18 XAMS 1324347 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:25:04 710 17.18 XAMS 1320750 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:22:25 699 17.17 XAMS 1315462 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:20:25 693 17.17 XAMS 1310905 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:19:19 476 17.175 XAMS 1308623 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:19:01 210 17.175 XAMS 1307963 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:18:53 748 17.175 XAMS 1307610 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:18:08 515 17.18 XAMS 1305742 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:16:11 157 17.18 XAMS 1301617 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:14:07 689 17.185 XAMS 1296808 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:13:09 757 17.19 XAMS 1294811 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:11:45 287 17.185 XAMS 1291869 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:11:45 380 17.185 XAMS 1291867 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:09:55 675 17.18 XAMS 1287863 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:08:41 77 17.175 XAMS 1285493 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:07:55 666 17.18 XAMS 1284115 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:07:55 37 17.18 XAMS 1284113 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:06:02 658 17.2 XAMS 1279951 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:05:44 3 17.205 XAMS 1279335 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:05:44 725 17.205 XAMS 1279333 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:05:05 1041 17.205 XAMS 1278177 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:04:55 570 17.21 XAMS 1277519 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:04:55 450 17.21 XAMS 1277517 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:01:54 831 17.21 XAMS 1271955 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 14:00:31 625 17.205 XAMS 1269609 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:57:48 700 17.2 XAMS 1260423 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:57:11 727 17.205 XAMS 1259139 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:55:38 916 17.21 XAMS 1256212 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:55:06 1144 17.21 XAMS 1255064 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:51:48 782 17.2 XAMS 1249131 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:50:07 884 17.205 XAMS 1245526 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:50:07 384 17.205 XAMS 1245524 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:49:43 662 17.21 XAMS 1244121 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:49:43 95 17.21 XAMS 1244123 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:49:43 516 17.21 XAMS 1244125 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:44:23 603 17.215 XAMS 1231142 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:43:59 612 17.22 XAMS 1230201 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:43:13 755 17.22 XAMS 1228471 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:42:13 740 17.22 XAMS 1226318 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:40:28 500 17.215 XAMS 1222333 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:39:52 664 17.22 XAMS 1220982 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:39:52 26 17.22 XAMS 1220980 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:37:32 447 17.225 XAMS 1215821 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:37:32 232 17.225 XAMS 1215819 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:36:34 722 17.235 XAMS 1213571 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:36:34 4 17.235 XAMS 1213573 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:36:16 644 17.245 XAMS 1212957 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:36:13 445 17.25 XAMS 1212827 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:36:07 184 17.25 XAMS 1212657 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:35:51 966 17.255 XAMS 1211921 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:35:51 747 17.255 XAMS 1211912 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:35:51 691 17.255 XAMS 1211909 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:34:16 392 17.255 XAMS 1207825 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:34:16 271 17.255 XAMS 1207823 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:33:53 1520 17.25 XAMS 1206788 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:33:53 642 17.25 XAMS 1206790 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:30:41 670 17.215 XAMS 1198760 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:28:07 721 17.21 XAMS 1192624 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:27:46 719 17.215 XAMS 1192169 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:27:37 613 17.22 XAMS 1191962 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:22:13 27 17.22 XAMS 1185120 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:22:13 617 17.22 XAMS 1185118 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:21:45 692 17.22 XAMS 1184472 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:18:21 280 17.22 XAMS 1180247 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:18:21 400 17.22 XAMS 1180245 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:18:21 622 17.22 XAMS 1180215 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:18:21 660 17.22 XAMS 1180217 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:13:02 613 17.22 XAMS 1173181 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:09:22 680 17.225 XAMS 1168607 ------------- ------------ ------- ------- --------- --------
23-Feb-2018 13:06:56 188 17.23 XAMS 1165410 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:06:56 481 17.23 XAMS 1165408 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:06:07 781 17.235 XAMS 1164427 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:03:08 669 17.23 XAMS 1159743 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 13:03:08 100 17.23 XAMS 1159741 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:59:05 279 17.22 XAMS 1154914 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:59:05 387 17.22 XAMS 1154912 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:56:45 175 17.23 XAMS 1151991 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:56:45 248 17.23 XAMS 1151995 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:56:45 176 17.23 XAMS 1151993 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:56:45 135 17.23 XAMS 1151989 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:51:33 724 17.23 XAMS 1145692 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:50:16 609 17.235 XAMS 1143991 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:46:32 364 17.235 XAMS 1139296 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:46:32 329 17.235 XAMS 1139294 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:46:10 705 17.24 XAMS 1138740 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:44:44 857 17.23 XAMS 1137051 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:44:01 961 17.23 XAMS 1136120 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:41:26 637 17.21 XAMS 1132640 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:36:28 818 17.215 XAMS 1126309 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:35:06 818 17.205 XAMS 1124711 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:31:24 650 17.205 XAMS 1120606 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:31:24 726 17.21 XAMS 1120603 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:29:26 713 17.205 XAMS 1118439 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:28:10 677 17.2 XAMS 1117011 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:25:47 641 17.205 XAMS 1114739 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:24:25 478 17.2 XAMS 1113405 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:24:25 295 17.2 XAMS 1113403 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:19:09 656 17.195 XAMS 1107989 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:19:09 86 17.195 XAMS 1107991 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:18:03 67 17.19 XAMS 1106942 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:18:03 704 17.19 XAMS 1106944 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:12:30 683 17.175 XAMS 1100993 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:09:00 580 17.165 XAMS 1097183 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:09:00 116 17.165 XAMS 1097181 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:08:49 674 17.165 XAMS 1097009 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:04:51 197 17.16 XAMS 1093324 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:04:51 440 17.16 XAMS 1093322 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:03:56 650 17.16 XAMS 1092361 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 12:01:14 652 17.155 XAMS 1089950 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:57:22 661 17.155 XAMS 1085805 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:57:22 734 17.155 XAMS 1085798 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:51:24 625 17.16 XAMS 1079952 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:48:16 615 17.16 XAMS 1077196 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:43:55 580 17.16 XAMS 1073360 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:43:55 57 17.16 XAMS 1073358 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:39:31 741 17.17 XAMS 1069674 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:33:59 738 17.15 XAMS 1064741 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:28:34 423 17.155 XAMS 1060887 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:28:34 268 17.155 XAMS 1060885 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:28:10 443 17.16 XAMS 1060554 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:28:10 265 17.16 XAMS 1060556 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:26:20 180 17.16 XAMS 1059095 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:26:20 657 17.16 XAMS 1059093 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:15:46 427 17.16 XAMS 1050558 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:15:46 280 17.16 XAMS 1050556 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:14:13 676 17.17 XAMS 1049332 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:11:01 592 17.155 XAMS 1046623 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:11:01 73 17.155 XAMS 1046621 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:08:27 692 17.155 XAMS 1044655 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:06:01 613 17.135 XAMS 1042912 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:06:01 53 17.135 XAMS 1042910 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:04:43 674 17.14 XAMS 1042131 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 11:01:56 689 17.13 XAMS 1038842 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:59:51 646 17.135 XAMS 1037550 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:56:51 306 17.125 XAMS 1035166 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:56:51 453 17.125 XAMS 1035164 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:56:35 944 17.13 XAMS 1034991 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:56:35 63 17.13 XAMS 1034989 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:48:11 263 17.12 XAMS 1028343 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:48:11 400 17.12 XAMS 1028341 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:44:18 75 17.12 XAMS 1025331 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:44:18 743 17.12 XAMS 1025333 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:39:38 677 17.105 XAMS 1022160 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:35:50 672 17.105 XAMS 1019168 ------------- ------------ ------- ------- --------- --------
23-Feb-2018 10:33:29 313 17.105 XAMS 1017660 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:33:29 335 17.105 XAMS 1017658 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:33:05 10 17.11 XAMS 1017416 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:33:05 867 17.11 XAMS 1017414 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:30:56 45 17.09 XAMS 1015615 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:30:56 625 17.09 XAMS 1015613 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:29:01 877 17.09 XAMS 1014336 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:28:35 196 17.095 XAMS 1014027 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:28:35 1016 17.095 XAMS 1014025 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:28:22 1806 17.1 XAMS 1013792 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:15:52 649 17.095 XAMS 1003502 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:11:51 734 17.09 XAMS 1000299 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:10:21 569 17.095 XAMS 999296 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:10:21 33 17.095 XAMS 999294 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:07:30 678 17.095 XAMS 996993 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:06:29 696 17.09 XAMS 996067 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:03:18 732 17.095 XAMS 992710 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:00:00 10 17.095 XAMS 989554 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 10:00:00 692 17.095 XAMS 989556 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:58:23 165 17.095 XAMS 987806 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:57:50 472 17.095 XAMS 987243 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:56:25 650 17.1 XAMS 985944 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:55:25 725 17.11 XAMS 984991 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:55:23 685 17.115 XAMS 984972 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:52:50 800 17.11 XAMS 982166 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:45:34 653 17.105 XAMS 974972 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:44:12 682 17.1 XAMS 973655 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:41:45 528 17.09 XAMS 971160 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:41:45 201 17.09 XAMS 971162 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:39:51 691 17.09 XAMS 969312 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:35:17 263 17.09 XAMS 965189 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:35:17 388 17.09 XAMS 965187 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:31:39 707 17.095 XAMS 961459 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:31:24 619 17.1 XAMS 961256 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:25:03 658 17.115 XAMS 955285 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:24:38 602 17.125 XAMS 954942 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:21:08 299 17.13 XAMS 952083 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:21:08 326 17.13 XAMS 952081 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:18:13 666 17.135 XAMS 949141 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:18:13 419 17.14 XAMS 949134 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:18:13 323 17.14 XAMS 949136 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:13:14 660 17.13 XAMS 944099 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:10:16 317 17.135 XAMS 941165 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:10:16 369 17.135 XAMS 941163 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:07:37 24 17.14 XAMS 938213 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:07:37 600 17.14 XAMS 938211 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:05:09 272 17.14 XAMS 935938 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:05:09 426 17.14 XAMS 935936 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:00:12 332 17.145 XAMS 931490 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 09:00:12 273 17.145 XAMS 931488 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:57:02 636 17.16 XAMS 919365 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:54:47 265 17.17 XAMS 910324 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:54:47 374 17.17 XAMS 910326 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:50:13 605 17.175 XAMS 892491 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:48:57 305 17.17 XAMS 887251 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:48:57 400 17.17 XAMS 887249 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:48:00 830 17.17 XAMS 883229 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:43:55 611 17.15 XAMS 867489 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:40:05 734 17.115 XAMS 852803 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:36:21 684 17.115 XAMS 837196 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:36:21 683 17.12 XAMS 837179 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:35:07 564 17.12 XAMS 831956 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:35:07 183 17.12 XAMS 831958 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:34:12 573 17.125 XAMS 828453 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:34:12 262 17.125 XAMS 828451 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:27:03 715 17.11 XAMS 809031 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:25:32 420 17.115 XAMS 807139 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:25:32 314 17.115 XAMS 807137 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:21:25 222 17.115 XAMS 801660 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:21:25 427 17.115 XAMS 801658 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:18:05 608 17.1 XAMS 798042 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:18:05 311 17.105 XAMS 798024 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:18:05 124 17.105 XAMS 798022 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:18:05 220 17.105 XAMS 798026 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:14:36 682 17.11 XAMS 794153 ------------- ------------ ------- ------- --------- --------
23-Feb-2018 08:13:44 846 17.115 XAMS 793139 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:12:03 914 17.115 XAMS 791351 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:10:09 16 17.105 XAMS 789174 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:05:53 651 17.12 XAMS 784153 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:05:10 685 17.12 XAMS 783365 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 08:00:01 686 17.135 XAMS 775409 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:57:39 723 17.13 XAMS 772170 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:57:34 710 17.135 XAMS 772067 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:56:02 601 17.13 XAMS 769866 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:54:18 215 17.12 XAMS 767577 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:54:18 463 17.12 XAMS 767574 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:54:16 110 17.125 XAMS 767526 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:54:16 600 17.125 XAMS 767524 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:49:31 742 17.095 XAMS 760479 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:44:44 675 17.105 XAMS 753239 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:43:14 650 17.105 XAMS 750857 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:39:57 725 17.11 XAMS 745711 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:37:41 692 17.11 XAMS 741872 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:37:22 716 17.115 XAMS 741265 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:35:48 688 17.11 XAMS 738918 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:33:43 667 17.115 XAMS 735363 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:31:25 611 17.1 XAMS 731519 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:30:24 207 17.1 XAMS 729967 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:30:24 586 17.1 XAMS 729965 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:29:09 623 17.095 XAMS 728300 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:25:41 328 17.09 XAMS 723351 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:25:41 407 17.09 XAMS 723349 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:25:11 731 17.09 XAMS 722660 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:22:36 346 17.075 XAMS 718893 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:21:10 704 17.07 XAMS 716680 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:19:52 400 17.085 XAMS 714268 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:19:52 290 17.085 XAMS 714270 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:18:52 15 17.065 XAMS 712678 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:18:52 659 17.065 XAMS 712676 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:17:50 606 17.07 XAMS 710710 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:17:50 3 17.07 XAMS 710708 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:16:27 615 17.07 XAMS 708769 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:14:49 595 17.09 XAMS 706210 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:13:06 655 17.09 XAMS 703522 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:13:06 6 17.09 XAMS 703520 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:10:57 51 17.08 XAMS 700109 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:10:57 677 17.08 XAMS 700107 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:09:12 719 17.08 XAMS 696977 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:07:24 677 17.045 XAMS 691956 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:06:15 111 17.12 XAMS 690005 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:06:15 100 17.12 XAMS 690002 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:06:15 500 17.12 XAMS 690000 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:06:15 695 17.13 XAMS 689998 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:05:01 664 17.165 XAMS 687726 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:03:58 604 17.155 XAMS 685588 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:03:44 689 17.165 XAMS 685293 ------------- ------------ ------- ------- --------- -------- 23-Feb-2018 07:03:42 719 17.18 XAMS 685259 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSEFFWDFASEEE
(END) Dow Jones Newswires
February 23, 2018 12:23 ET (17:23 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
