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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.23% | 3,459.00 | 3,466.00 | 3,468.00 | 3,470.00 | 3,446.00 | 3,453.00 | 5,981,763 | 16:35:06 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 36.66 | 65.28B |
From May 2019 to May 2024
TIDMREL
RNS Number : 2333L
RELX PLC
17 April 2018
17 April 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 159,500 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1505.6619 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,335,053 ordinary shares in treasury, and has 1,052,665,042 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 11,257,267 shares.
RELX NV announces that today it purchased through UBS Limited 142,000 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR17.3802 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,588,125 ordinary shares in treasury, and has 937,710,115 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 10,025,025 shares.
Combined, since 2 January 2018 RELX PLC and RELX NV have purchased 21,282,292 shares at a total cost of approximately GBP325 million, leaving a further GBP375 million of the previously announced full year total of GBP700 million to be completed by year end. We expect to recommence the buyback programme after the RELX PLC Annual General Meeting on Thursday 19 April 2018.
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: 17 April 2018 Number of ordinary shares purchased: 159,500 Volume weighted average price paid per share (p): 1505.6619
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
17-Apr-2018 15:08:42 60 1507.00 XLON 1230674
------------- ------------ ------- -------- --------- --------
17-Apr-2018 15:08:42 375 1507.00 XLON 1230672
------------- ------------ ------- -------- --------- --------
17-Apr-2018 15:08:42 65 1507.00 XLON 1230670
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:59:21 172 1506.00 XLON 1203522
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:58:56 251 1506.00 XLON 1202279
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:58:38 691 1506.00 XLON 1201621
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:57:13 700 1506.00 XLON 1198848
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:55:53 691 1505.50 XLON 1196330
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:54:49 572 1505.50 XLON 1193836
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:54:02 722 1505.50 XLON 1192345
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:51:04 613 1505.00 XLON 1186263
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:49:09 642 1505.50 XLON 1182096
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:47:23 645 1506.00 XLON 1178207
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:47:23 603 1506.50 XLON 1178205
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:47:23 713 1506.50 XLON 1178203
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:45:56 67 1507.00 XLON 1175308
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:45:56 1,386 1507.00 XLON 1175306
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:43:36 749 1507.00 XLON 1170837
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:39:20 645 1507.00 XLON 1161072
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:35:32 630 1507.00 XLON 1151362
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:35:25 714 1507.50 XLON 1151075
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:34:27 744 1508.00 XLON 1148741
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:31:00 639 1509.00 XLON 1141385
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:28:29 745 1508.50 XLON 1136059
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:26:14 684 1508.50 XLON 1130308
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:26:13 664 1509.00 XLON 1130302
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:25:17 400 1509.00 XLON 1127737
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:25:17 247 1509.00 XLON 1127735
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:21:54 697 1509.00 XLON 1119509
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:21:42 447 1509.50 XLON 1119134
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:21:42 287 1509.50 XLON 1119136
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:21:16 851 1509.50 XLON 1118298
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:20:54 1,416 1509.50 XLON 1117613
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:19:39 616 1509.50 XLON 1114961
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:17:36 39 1509.50 XLON 1109871
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:17:36 614 1509.50 XLON 1109869
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:17:36 602 1509.50 XLON 1109867
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:12:16 1,505 1508.50 XLON 1098187
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:07:39 803 1507.50 XLON 1087270
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:04:10 726 1506.50 XLON 1079814
------------- ------------ ------- -------- --------- --------
17-Apr-2018 14:01:35 744 1507.00 XLON 1074345
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:59:35 733 1507.00 XLON 1069403
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:59:32 933 1507.50 XLON 1069321
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:59:31 706 1508.00 XLON 1069295
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:59:31 1,200 1508.00 XLON 1069293
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:56:20 1,444 1508.00 XLON 1062654
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:53:04 731 1507.00 XLON 1055105
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:53:04 632 1507.00 XLON 1055103
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:46:50 736 1506.50 XLON 1043363
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:45:38 647 1507.50 XLON 1040877
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:45:38 670 1508.00 XLON 1040815
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:45:38 617 1508.00 XLON 1040813
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:40:55 620 1509.00 XLON 1031242
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:40:52 600 1509.50 XLON 1031203
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:37:01 482 1508.00 XLON 1024304
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:37:01 176 1508.00 XLON 1024302
------------- ------------ ------- -------- --------- --------
17-Apr-2018 13:37:01 65 1508.00 XLON 1024300
------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:36:59 166 1508.00 XLON 1024231 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:36:22 459 1508.00 XLON 1023058 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:33:53 745 1508.00 XLON 1018256 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:32:53 355 1508.00 XLON 1016134 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:32:53 215 1508.00 XLON 1016132 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:32:53 58 1508.00 XLON 1016130 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:32:34 628 1508.50 XLON 1015586 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:32:34 716 1508.50 XLON 1015580 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:31:10 662 1508.50 XLON 1012210 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:31:10 612 1508.50 XLON 1012208 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:30:05 375 1507.00 XLON 1009268 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:30:05 51 1507.00 XLON 1009266 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:30:05 676 1507.00 XLON 1009272 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:30:05 880 1507.00 XLON 1009270 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:22:09 176 1506.00 XLON 996641 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:22:09 889 1506.00 XLON 996639 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:19:17 671 1506.50 XLON 992833 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:19:17 607 1506.50 XLON 992831 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:19:17 613 1506.50 XLON 992829 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:04:55 670 1505.00 XLON 973950 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 13:00:59 622 1506.00 XLON 968821 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:59:01 640 1507.00 XLON 965326 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:59:01 6 1507.50 XLON 965322 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:59:01 770 1507.50 XLON 965320 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:58:53 988 1508.00 XLON 965184 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:57:42 1 1508.00 XLON 963743 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:57:42 1,223 1508.00 XLON 963741 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:44:25 600 1502.50 XLON 947614 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:44:25 358 1502.50 XLON 947606 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:44:25 275 1502.50 XLON 947608 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:38:33 628 1502.50 XLON 941328 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:36:12 689 1502.50 XLON 939309 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:36:10 644 1502.50 XLON 939124 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:30:18 130 1502.50 XLON 934038 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:30:18 496 1502.50 XLON 934036 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:30:18 23 1502.50 XLON 934034 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:29:43 706 1502.50 XLON 933423 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:27:56 737 1503.00 XLON 931714 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:26:02 598 1503.50 XLON 929914 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:21:33 741 1503.50 XLON 926193 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:21:33 65 1503.50 XLON 926191 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:12:46 630 1503.50 XLON 918868 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:10:23 614 1503.50 XLON 916659 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:10:23 6 1503.50 XLON 916616 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:10:23 750 1503.50 XLON 916614 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:10:23 732 1503.50 XLON 916610 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:10:23 47 1503.50 XLON 916608 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:10:23 750 1503.50 XLON 916606 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 12:00:00 604 1501.50 XLON 907575 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:53:20 650 1500.50 XLON 902953 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:49:43 659 1500.00 XLON 900231 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:48:12 103 1500.50 XLON 899272 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:48:12 528 1500.50 XLON 899270 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:43:43 136 1501.00 XLON 895987 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:43:37 478 1501.00 XLON 895918 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:38:27 167 1501.00 XLON 892532 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:38:27 532 1501.00 XLON 892530 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:34:17 630 1501.50 XLON 889234 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:31:19 707 1502.00 XLON 887214 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:28:00 288 1502.00 XLON 884984 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:28:00 327 1502.00 XLON 884986 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:24:07 736 1502.50 XLON 882023 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:20:42 618 1503.50 XLON 879822 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:18:13 420 1503.50 XLON 878149 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:16:03 286 1503.50 XLON 876727 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:11:33 740 1503.50 XLON 873408 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:09:41 607 1503.50 XLON 871874 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:03:01 205 1501.00 XLON 866745 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:03:01 467 1501.00 XLON 866747 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 11:02:29 626 1501.50 XLON 866223 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:58:27 685 1503.00 XLON 862548 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:57:47 534 1503.50 XLON 861950 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:57:47 134 1503.50 XLON 861946 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:56:55 644 1503.50 XLON 861212
------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:51:44 367 1504.00 XLON 857275 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:50:29 318 1504.00 XLON 856482 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:45:43 623 1504.00 XLON 852383 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:45:43 98 1504.00 XLON 852381 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:45:29 714 1504.50 XLON 852202 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:39:48 299 1504.00 XLON 848553 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:39:39 303 1504.00 XLON 848427 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:39:38 212 1504.50 XLON 848399 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:39:38 392 1504.50 XLON 848397 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:39:38 675 1505.00 XLON 848390 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:34:29 556 1505.50 XLON 844991 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:34:29 108 1505.50 XLON 844989 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:28:01 619 1505.50 XLON 840011 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:23:47 729 1505.00 XLON 837422 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:22:13 600 1505.50 XLON 836212 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:19:30 609 1505.50 XLON 834170 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:13:51 645 1505.50 XLON 830482 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:10:59 729 1506.00 XLON 828275 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:08:06 692 1506.50 XLON 826298 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 10:05:08 658 1506.00 XLON 824142 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:59:44 637 1506.00 XLON 820356 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:55:39 737 1506.00 XLON 816880 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:53:59 111 1505.50 XLON 815480 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:53:59 599 1505.50 XLON 815478 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:53:59 201 1505.50 XLON 815473 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:53:59 670 1505.50 XLON 815471 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:53:59 1,006 1505.50 XLON 815448 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:51:56 141 1505.00 XLON 813715 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:51:56 750 1505.00 XLON 813713 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:51:56 219 1505.00 XLON 813711 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:39:52 700 1503.00 XLON 802386 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:39:52 176 1503.00 XLON 802376 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:39:52 686 1503.00 XLON 802374 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:39:52 612 1503.00 XLON 802371 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:35:07 705 1503.00 XLON 797151 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:34:13 598 1503.00 XLON 796310 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:34:13 47 1503.00 XLON 796308 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:30:23 336 1503.00 XLON 792834 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:30:23 235 1503.00 XLON 792832 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:27:04 700 1503.00 XLON 789326 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:27:04 39 1503.00 XLON 789328 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:27:04 226 1503.00 XLON 789324 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:27:04 400 1503.00 XLON 789322 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:27:04 633 1503.00 XLON 789320 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:19:13 684 1503.00 XLON 781944 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:17:00 414 1502.50 XLON 779658 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:17:00 278 1502.50 XLON 779656 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:16:25 742 1503.00 XLON 779037 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:12:34 330 1503.50 XLON 775231 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:12:34 379 1503.50 XLON 775233 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:09:18 440 1503.50 XLON 771916 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:09:10 291 1503.50 XLON 771758 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:07:58 160 1503.50 XLON 770143 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:07:57 438 1503.50 XLON 770138 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:06:15 607 1503.50 XLON 768694 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 09:03:26 662 1503.50 XLON 763143 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:59:55 657 1503.50 XLON 759789 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:58:33 663 1505.00 XLON 758079 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:58:20 603 1505.50 XLON 757949 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:56:31 79 1504.00 XLON 755399 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:56:31 650 1504.00 XLON 755401 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:56:13 680 1504.50 XLON 754781 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:54:23 336 1502.50 XLON 752349 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:48:17 745 1502.00 XLON 744788 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:48:16 140 1502.50 XLON 744775 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:48:16 495 1502.50 XLON 744772 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:48:10 873 1503.00 XLON 744697 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:48:04 106 1503.50 XLON 744571 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:48:04 507 1503.50 XLON 744569 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:48:04 781 1503.50 XLON 744567 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:42:32 649 1503.50 XLON 738326 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:35:47 183 1502.50 XLON 730855 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:35:37 540 1502.50 XLON 730704 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:35:14 436 1503.00 XLON 730279
------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:35:14 417 1503.00 XLON 730277 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:35:04 662 1503.50 XLON 730081 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:32:15 766 1503.00 XLON 726864 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:31:00 407 1503.00 XLON 725449 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:31:00 371 1503.00 XLON 725447 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:30:27 361 1503.00 XLON 724868 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:30:27 470 1503.00 XLON 724870 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:26:19 929 1503.00 XLON 720133 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:25:27 660 1503.50 XLON 719335 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:25:27 774 1503.50 XLON 719333 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:25:27 656 1503.50 XLON 719331 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:15:52 35 1501.00 XLON 707722 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:15:52 139 1501.00 XLON 707719 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:15:52 627 1501.50 XLON 707712 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:15:52 15 1501.50 XLON 707710 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:13:03 675 1501.50 XLON 704589 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:12:59 622 1501.50 XLON 704419 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:11:36 673 1502.00 XLON 702766 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:10:16 666 1502.50 XLON 700820 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:07:51 261 1503.00 XLON 694890 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:07:51 351 1503.00 XLON 694888 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:06:39 733 1503.50 XLON 693282 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:04:16 613 1503.00 XLON 690395 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:03:10 680 1502.50 XLON 688691 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:01:18 712 1503.00 XLON 686095 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 08:00:03 695 1503.50 XLON 684630 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:58:09 673 1503.50 XLON 679883 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:56:02 623 1503.50 XLON 675830 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:55:36 717 1504.50 XLON 674975 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:54:50 701 1505.00 XLON 673429 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:53:25 90 1505.50 XLON 670421 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:53:25 630 1505.50 XLON 670419 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:53:08 644 1506.00 XLON 669768 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:53:08 368 1506.00 XLON 669766 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:53:00 153 1506.00 XLON 669451 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:52:58 12 1506.00 XLON 669430 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:52:58 400 1506.00 XLON 669427 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:52:58 628 1506.50 XLON 669407 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:52:58 31 1506.50 XLON 669405 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:52:58 57 1506.50 XLON 669403 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:49:13 904 1506.00 XLON 662021 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:49:06 774 1506.50 XLON 661779 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:49:06 366 1506.50 XLON 661777 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:49:03 65 1506.50 XLON 661622 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:49:03 259 1506.50 XLON 661624 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:48:36 629 1506.50 XLON 660810 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:48:36 688 1506.50 XLON 660808 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:48:36 361 1506.50 XLON 660794 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:48:35 314 1506.50 XLON 660769 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:48:33 52 1506.50 XLON 660501 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:48:33 118 1506.50 XLON 660497 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:42:25 372 1506.50 XLON 648896 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:40:40 580 1506.50 XLON 645461 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:37:00 772 1507.00 XLON 638951 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:37:00 166 1507.00 XLON 638955 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:37:00 215 1507.00 XLON 638953 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:30:07 714 1506.00 XLON 625463 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:26:21 24 1506.50 XLON 619436 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:26:18 596 1506.50 XLON 619379 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:26:18 32 1506.50 XLON 619377 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:25:43 364 1508.50 XLON 618559 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:25:43 267 1508.50 XLON 618557 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:25:04 662 1510.00 XLON 617650 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:24:19 663 1510.50 XLON 616397 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:23:04 188 1510.00 XLON 614520 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:23:04 118 1510.00 XLON 614518 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:23:04 370 1510.00 XLON 614516 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:22:05 204 1511.00 XLON 613098 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:22:05 455 1511.00 XLON 613096 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:21:34 699 1511.50 XLON 612267 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:21:34 74 1511.50 XLON 612265 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:21:19 200 1511.50 XLON 611838 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:21:11 390 1511.50 XLON 611663 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:20:13 759 1511.50 XLON 610313
------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:18:20 283 1510.50 XLON 607267 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:18:20 517 1510.50 XLON 607265 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:18:04 244 1510.50 XLON 606875 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:18:04 218 1510.50 XLON 606873 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:17:09 839 1510.50 XLON 605243 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:17:04 642 1511.00 XLON 605095 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:17:04 665 1511.00 XLON 605093 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:16:26 322 1510.00 XLON 604020 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:16:19 1,581 1510.00 XLON 603846 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:15:39 2,415 1510.00 XLON 602696 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:15:21 645 1510.50 XLON 602248 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:15:18 667 1510.50 XLON 602170 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:15:18 740 1510.50 XLON 602168 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:12:04 686 1505.00 XLON 596362 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:11:41 25 1505.50 XLON 595790 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:11:41 683 1505.50 XLON 595788 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:08:00 726 1503.50 XLON 589973 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:07:57 676 1504.00 XLON 589887 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:07:57 662 1504.50 XLON 589882 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:03:48 702 1502.50 XLON 583149 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:02:26 702 1502.50 XLON 581041 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:02:20 653 1505.00 XLON 580913 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:02:18 644 1505.50 XLON 580855 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:01:00 630 1508.50 XLON 578175 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:00:59 308 1509.00 XLON 578144 ------------- ------------ ------- -------- --------- -------- 17-Apr-2018 07:00:59 484 1509.00 XLON 578142 ------------- ------------ ------- -------- --------- --------
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: 17 April 2018 Number of ordinary shares purchased: 142,000 Volume weighted average price paid per share (EUR): 17.3802
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
------------- ------------ ------- ------- --------- --------
17-Apr-2018 15:06:48 753 17.415 XAMS 1226179
------------- ------------ ------- ------- --------- --------
17-Apr-2018 15:06:25 129 17.41 XAMS 1225159
------------- ------------ ------- ------- --------- --------
17-Apr-2018 15:06:07 118 17.41 XAMS 1224335
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:57:48 384 17.41 XAMS 1199973
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:57:48 287 17.41 XAMS 1199971
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:57:27 806 17.405 XAMS 1199406
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:57:15 150 17.405 XAMS 1198899
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:57:15 663 17.405 XAMS 1198897
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:55:25 661 17.405 XAMS 1195080
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:52:23 554 17.395 XAMS 1189112
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:50:19 670 17.395 XAMS 1184584
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:50:19 29 17.395 XAMS 1184582
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:50:19 27 17.395 XAMS 1184580
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:50:19 400 17.395 XAMS 1184578
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:50:19 120 17.395 XAMS 1184576
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:49:08 632 17.4 XAMS 1182064
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:47:10 660 17.41 XAMS 1177760
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:47:04 615 17.415 XAMS 1177580
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:46:40 287 17.42 XAMS 1176862
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:46:40 193 17.42 XAMS 1176864
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:46:40 572 17.42 XAMS 1176860
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:43:45 272 17.42 XAMS 1171153
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:43:45 497 17.42 XAMS 1171151
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:43:45 400 17.42 XAMS 1171149
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:43:45 287 17.42 XAMS 1171147
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:39:19 704 17.415 XAMS 1161035
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:34:38 378 17.42 XAMS 1149460
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:34:38 240 17.42 XAMS 1149458
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:34:27 556 17.425 XAMS 1148744
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:34:27 672 17.425 XAMS 1148746
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:31:05 668 17.43 XAMS 1141558
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:31:00 772 17.435 XAMS 1141387
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:27:31 642 17.435 XAMS 1133790
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:26:13 136 17.435 XAMS 1130306
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:26:13 527 17.435 XAMS 1130304
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:25:18 536 17.435 XAMS 1127757
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:25:18 113 17.435 XAMS 1127755
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:21:54 616 17.43 XAMS 1119511
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:21:42 159 17.435 XAMS 1119138
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:21:42 601 17.435 XAMS 1119142
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:21:42 54 17.435 XAMS 1119140
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:21:22 482 17.435 XAMS 1118510
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:18:22 647 17.44 XAMS 1111671
------------- ------------ ------- ------- --------- --------
17-Apr-2018 14:15:06 584 17.445 XAMS 1104207 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 14:15:06 161 17.445 XAMS 1104205 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 14:15:05 685 17.445 XAMS 1104145 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 14:15:05 41 17.445 XAMS 1104143 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 14:15:01 556 17.445 XAMS 1103959 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 14:15:01 931 17.445 XAMS 1103957 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 14:13:37 700 17.445 XAMS 1100804 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 14:12:57 400 17.445 XAMS 1099579 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 14:12:05 196 17.44 XAMS 1097807 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 14:12:05 323 17.44 XAMS 1097805 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 14:10:30 294 17.435 XAMS 1093549 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 14:10:30 178 17.435 XAMS 1093547 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 14:09:18 466 17.425 XAMS 1090890 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 14:03:40 612 17.405 XAMS 1078434 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:59:35 656 17.405 XAMS 1069407 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:59:34 914 17.41 XAMS 1069375 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:59:31 627 17.415 XAMS 1069299 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:59:31 605 17.415 XAMS 1069297 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:56:20 816 17.415 XAMS 1062652 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:52:16 632 17.415 XAMS 1053545 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:52:16 406 17.415 XAMS 1053543 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:51:42 221 17.415 XAMS 1052131 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:49:41 583 17.415 XAMS 1048362 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:46:16 637 17.415 XAMS 1041782 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:46:16 400 17.415 XAMS 1041772 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:46:16 231 17.415 XAMS 1041774 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:46:16 759 17.415 XAMS 1041770 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:45:38 233 17.42 XAMS 1040819 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:45:38 466 17.42 XAMS 1040817 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:41:01 652 17.42 XAMS 1031490 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:40:52 529 17.425 XAMS 1031177 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:40:52 79 17.425 XAMS 1031175 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:40:11 641 17.425 XAMS 1029563 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:35:37 576 17.43 XAMS 1021724 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:34:08 325 17.43 XAMS 1018898 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:34:08 256 17.43 XAMS 1018900 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:33:53 644 17.435 XAMS 1018258 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:32:53 621 17.43 XAMS 1016136 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:32:04 149 17.43 XAMS 1014105 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:32:04 417 17.43 XAMS 1014103 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:31:38 581 17.43 XAMS 1013199 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:31:36 114 17.43 XAMS 1013115 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:30:07 562 17.42 XAMS 1009475 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:30:07 500 17.42 XAMS 1009473 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:30:05 637 17.425 XAMS 1009264 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:30:05 1282 17.425 XAMS 1009262 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:19:17 199 17.41 XAMS 992839 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:19:17 368 17.41 XAMS 992837 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:19:17 141 17.41 XAMS 992835 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:18:04 634 17.41 XAMS 991475 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:18:04 682 17.41 XAMS 991473 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:10:51 644 17.41 XAMS 981966 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:05:34 164 17.4 XAMS 975045 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:05:33 345 17.4 XAMS 975033 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:05:33 135 17.4 XAMS 975020 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:05:31 205 17.4 XAMS 974992 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:05:30 277 17.4 XAMS 974979 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 13:05:30 128 17.4 XAMS 974962 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:59:22 663 17.41 XAMS 965988 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:59:01 630 17.415 XAMS 965324 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:58:53 675 17.42 XAMS 965197 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:52:54 692 17.38 XAMS 957244 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:52:54 254 17.38 XAMS 957242 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:52:54 376 17.38 XAMS 957231 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:46:23 619 17.38 XAMS 950344 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:44:25 42 17.38 XAMS 947523 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:44:25 351 17.38 XAMS 947521 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:44:25 223 17.38 XAMS 947513 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:44:25 42 17.38 XAMS 947510 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:44:01 642 17.385 XAMS 947166 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:38:33 633 17.375 XAMS 941338 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:38:33 17 17.375 XAMS 941336 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:38:33 153 17.375 XAMS 941332 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:38:33 38 17.375 XAMS 941330 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:38:33 358 17.375 XAMS 941334 ------------- ------------ ------- ------- --------- --------
17-Apr-2018 12:36:12 678 17.375 XAMS 939311 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:35:25 462 17.38 XAMS 938446 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:35:12 212 17.38 XAMS 938311 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:30:18 721 17.375 XAMS 934032 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:27:56 300 17.38 XAMS 931718 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:27:56 373 17.38 XAMS 931716 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:23:43 457 17.385 XAMS 927974 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:23:43 146 17.385 XAMS 927972 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:21:31 690 17.38 XAMS 926170 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:20:27 683 17.385 XAMS 925278 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:18:03 664 17.385 XAMS 923255 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:18:03 676 17.385 XAMS 923253 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:09:27 932 17.38 XAMS 915761 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:08:58 1441 17.385 XAMS 915348 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:01:04 315 17.36 XAMS 908613 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 12:01:04 796 17.36 XAMS 908611 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:53:14 740 17.345 XAMS 902871 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:49:45 302 17.34 XAMS 900259 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:49:45 423 17.34 XAMS 900261 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:46:40 743 17.345 XAMS 898172 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:41:43 619 17.34 XAMS 894764 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:41:41 79 17.34 XAMS 894748 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:39:00 486 17.34 XAMS 893008 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:32:06 664 17.345 XAMS 887720 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:31:29 638 17.35 XAMS 887316 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:28:45 643 17.345 XAMS 885489 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:24:29 724 17.35 XAMS 882205 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:24:07 745 17.355 XAMS 882025 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:21:06 568 17.36 XAMS 880142 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:21:06 607 17.36 XAMS 880144 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:09:31 622 17.36 XAMS 871753 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 11:03:08 570 17.34 XAMS 866845 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:59:49 176 17.35 XAMS 863779 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:59:49 495 17.35 XAMS 863777 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:59:49 5 17.35 XAMS 863775 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:59:49 600 17.35 XAMS 863773 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:59:49 610 17.35 XAMS 863771 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:59:49 59 17.35 XAMS 863769 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:58:32 620 17.355 XAMS 862608 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:48:46 230 17.355 XAMS 854991 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:48:46 384 17.355 XAMS 854988 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:47:02 593 17.355 XAMS 853414 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:45:43 425 17.355 XAMS 852389 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:45:43 86 17.355 XAMS 852387 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:45:43 164 17.355 XAMS 852385 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:39:38 76 17.355 XAMS 848394 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:39:38 599 17.355 XAMS 848392 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:35:35 612 17.36 XAMS 845810 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:29:40 349 17.36 XAMS 841321 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:29:40 286 17.36 XAMS 841323 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:28:23 652 17.36 XAMS 840292 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:22:13 589 17.36 XAMS 836214 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:19:32 601 17.36 XAMS 834214 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:11:30 622 17.36 XAMS 828636 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:11:29 558 17.365 XAMS 828627 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:08:16 540 17.37 XAMS 826403 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:08:16 150 17.37 XAMS 826401 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 10:02:55 660 17.375 XAMS 822724 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:59:44 680 17.375 XAMS 820360 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:53:59 216 17.365 XAMS 815458 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:53:59 354 17.365 XAMS 815456 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:53:59 26 17.365 XAMS 815454 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:53:59 250 17.365 XAMS 815452 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:53:59 400 17.365 XAMS 815450 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:53:59 633 17.365 XAMS 815446 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:51:08 629 17.36 XAMS 812960 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:39:52 221 17.34 XAMS 802315 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:39:52 453 17.34 XAMS 802313 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:35:58 645 17.34 XAMS 798723 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:32:59 26 17.34 XAMS 795206 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:32:58 634 17.34 XAMS 795185 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:32:20 78 17.345 XAMS 794613 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:32:20 111 17.345 XAMS 794611 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:32:20 392 17.345 XAMS 794609 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:29:36 604 17.345 XAMS 792069 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:26:32 692 17.345 XAMS 788866
------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:22:18 263 17.34 XAMS 784822 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:22:18 378 17.34 XAMS 784820 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:19:39 638 17.33 XAMS 782233 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:18:27 201 17.325 XAMS 781116 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:16:59 642 17.335 XAMS 779623 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:16:19 227 17.34 XAMS 778889 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:16:19 342 17.34 XAMS 778887 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:14:02 371 17.345 XAMS 776478 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:14:02 280 17.345 XAMS 776476 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:11:33 372 17.35 XAMS 774458 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:11:33 186 17.35 XAMS 774456 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:06:15 222 17.35 XAMS 768692 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:06:15 404 17.35 XAMS 768690 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:05:53 641 17.355 XAMS 768180 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 09:03:26 627 17.35 XAMS 763141 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:59:07 607 17.35 XAMS 758721 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:58:42 577 17.355 XAMS 758181 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:58:33 641 17.36 XAMS 758081 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:52:45 610 17.335 XAMS 750460 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:51:22 656 17.335 XAMS 748620 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:47:37 635 17.345 XAMS 744112 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:47:36 649 17.35 XAMS 744108 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:44:06 187 17.34 XAMS 740005 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:44:06 620 17.34 XAMS 740007 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:44:04 500 17.34 XAMS 739937 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:42:32 625 17.34 XAMS 738328 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:35:14 469 17.335 XAMS 730275 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:35:14 209 17.335 XAMS 730273 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:34:00 123 17.34 XAMS 728869 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:34:00 412 17.34 XAMS 728867 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:34:00 151 17.34 XAMS 728865 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:33:37 84 17.34 XAMS 728496 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:33:19 530 17.34 XAMS 728145 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:33:15 629 17.345 XAMS 728092 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:33:04 100 17.345 XAMS 727851 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:33:04 512 17.345 XAMS 727849 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:32:29 571 17.345 XAMS 727167 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:32:07 619 17.345 XAMS 726702 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:31:41 596 17.345 XAMS 726155 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:31:41 222 17.345 XAMS 726153 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:31:41 400 17.345 XAMS 726151 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:27:55 685 17.35 XAMS 721925 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:26:01 542 17.355 XAMS 719800 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:26:01 127 17.355 XAMS 719798 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:21:08 685 17.35 XAMS 714426 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:18:38 689 17.355 XAMS 710792 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:18:17 568 17.35 XAMS 710449 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:15:52 589 17.34 XAMS 707714 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:14:50 640 17.345 XAMS 706694 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:12:59 623 17.34 XAMS 704421 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:11:45 474 17.345 XAMS 703071 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:11:36 49 17.345 XAMS 702772 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:11:36 39 17.345 XAMS 702768 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:11:05 651 17.35 XAMS 701924 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:10:16 650 17.35 XAMS 700835 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:08:37 692 17.35 XAMS 698530 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:07:51 647 17.35 XAMS 694892 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:03:13 116 17.34 XAMS 688770 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:03:13 161 17.34 XAMS 688768 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:03:10 120 17.35 XAMS 688695 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:03:10 469 17.35 XAMS 688693 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 08:01:18 563 17.35 XAMS 686097 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:57:23 646 17.355 XAMS 678476 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:55:37 645 17.355 XAMS 675000 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:55:36 538 17.36 XAMS 674979 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:55:36 100 17.36 XAMS 674977 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:54:59 688 17.355 XAMS 673771 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:54:50 531 17.36 XAMS 673435 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:54:50 117 17.36 XAMS 673433 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:54:50 14 17.36 XAMS 673431 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:53:22 575 17.365 XAMS 670307 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:53:22 179 17.365 XAMS 670305 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:53:20 12 17.365 XAMS 670245 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:52:58 692 17.37 XAMS 669420 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:49:28 599 17.36 XAMS 662566 ------------- ------------ ------- ------- --------- --------
17-Apr-2018 07:49:13 383 17.365 XAMS 662025 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:49:13 380 17.365 XAMS 662023 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:48:45 603 17.365 XAMS 661039 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:39:38 200 17.36 XAMS 643676 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:39:38 480 17.36 XAMS 643674 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:38:05 627 17.36 XAMS 640894 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:37:00 363 17.36 XAMS 638949 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:37:00 245 17.36 XAMS 638947 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:34:51 608 17.365 XAMS 634734 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:30:32 610 17.355 XAMS 626108 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:30:09 12 17.355 XAMS 625500 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:30:07 646 17.36 XAMS 625461 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:27:34 684 17.37 XAMS 621340 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:25:15 90 17.39 XAMS 617905 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:25:15 549 17.39 XAMS 617903 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:25:10 276 17.395 XAMS 617827 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:25:04 651 17.4 XAMS 617652 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:23:46 395 17.395 XAMS 615522 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:23:04 334 17.395 XAMS 614514 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:23:04 158 17.395 XAMS 614512 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:23:04 134 17.395 XAMS 614510 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:22:05 212 17.4 XAMS 613104 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:22:05 424 17.4 XAMS 613102 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:20:50 570 17.4 XAMS 611246 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:18:04 671 17.39 XAMS 606862 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:17:09 653 17.39 XAMS 605245 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:17:04 667 17.395 XAMS 605091 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:15:39 1000 17.385 XAMS 602698 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:15:21 645 17.39 XAMS 602262 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:15:21 805 17.39 XAMS 602260 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:15:21 558 17.39 XAMS 602258 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:12:46 605 17.36 XAMS 597722 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:11:41 555 17.37 XAMS 595786 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:08:34 565 17.335 XAMS 590888 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:08:07 60 17.335 XAMS 590191 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:08:05 636 17.345 XAMS 590140 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:08:00 588 17.35 XAMS 589975 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:04:53 35 17.33 XAMS 584744 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:04:53 542 17.33 XAMS 584742 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:02:24 648 17.355 XAMS 580989 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:02:20 68 17.365 XAMS 580915 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:01:30 603 17.365 XAMS 579349 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:01:22 562 17.39 XAMS 579076 ------------- ------------ ------- ------- --------- -------- 17-Apr-2018 07:01:05 676 17.395 XAMS 578373 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFSFMWFASEFL
(END) Dow Jones Newswires
April 17, 2018 12:11 ET (16:11 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
