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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.54% | 3,366.00 | 3,365.00 | 3,366.00 | 3,388.00 | 3,359.00 | 3,360.00 | 2,518,516 | 14:27:57 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 35.59 | 63.38B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 5346L
RELX PLC
19 April 2018
19 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 133,439 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1526.1793 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,468,492 ordinary shares in treasury, and has 1,052,533,533 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 11,390,706 shares.
RELX NV announces that today it purchased through UBS Limited 118,809 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR17.4858 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,706,934 ordinary shares in treasury, and has 937,601,874 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 10,143,834 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: 19 April 2018 Number of ordinary shares purchased: 133,439 Volume weighted average price paid per share (p): 1526.1793
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:29:03 417 1525.00 XLON 1328781
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:29:03 518 1525.00 XLON 1328777
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:29:03 443 1525.00 XLON 1328779
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:27:10 365 1525.00 XLON 1323595
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:27:10 122 1525.00 XLON 1323587
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:27:10 223 1525.00 XLON 1323589
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:26:49 489 1525.00 XLON 1322181
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:26:21 307 1525.50 XLON 1321227
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:26:15 638 1525.00 XLON 1321025
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:25:21 315 1524.50 XLON 1317752
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:25:01 73 1525.00 XLON 1316812
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:25:01 292 1525.00 XLON 1316810
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:24:59 365 1525.50 XLON 1316558
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:24:23 301 1525.50 XLON 1314138
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:24:23 472 1525.50 XLON 1314136
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:24:13 238 1525.50 XLON 1313583
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:24:12 262 1525.50 XLON 1313553
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:23:25 119 1525.50 XLON 1311403
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:23:24 237 1525.50 XLON 1311278
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:23:05 165 1525.50 XLON 1310553
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:23:05 200 1525.50 XLON 1310551
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:23:04 321 1526.00 XLON 1310487
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:22:19 460 1525.50 XLON 1308194
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:21:46 368 1526.00 XLON 1306106
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:21:37 359 1527.00 XLON 1305547
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:21:28 318 1527.50 XLON 1305161
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:21:28 1,269 1527.50 XLON 1305159
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:20:12 331 1526.00 XLON 1300711
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:20:12 381 1526.00 XLON 1300709
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:19:34 468 1526.50 XLON 1297950
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:19:34 130 1526.00 XLON 1297948
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:18:50 355 1526.50 XLON 1295133
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:18:50 541 1526.50 XLON 1295131
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:18:01 328 1526.00 XLON 1292498
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:18:01 282 1526.00 XLON 1292496
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:17:39 36 1526.00 XLON 1290962
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:17:24 139 1526.00 XLON 1290210
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:17:03 394 1526.50 XLON 1289259
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:17:03 884 1526.50 XLON 1289257
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:17:03 528 1526.50 XLON 1289255
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:17:03 132 1526.50 XLON 1289253
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:15:21 46 1526.00 XLON 1283993
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:15:21 54 1526.00 XLON 1283991
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:14:12 300 1526.00 XLON 1280782
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:13:54 137 1526.50 XLON 1279408
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:13:54 750 1526.50 XLON 1279406
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:13:54 361 1526.50 XLON 1279345
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:13:54 792 1526.50 XLON 1279343
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:13:54 366 1526.50 XLON 1279347
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:11:54 321 1526.50 XLON 1273094
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:11:54 257 1526.50 XLON 1273092
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:11:04 140 1526.50 XLON 1270295
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:10:11 327 1526.50 XLON 1267840
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:10:11 132 1526.50 XLON 1267838
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:09:54 200 1526.50 XLON 1266890
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:09:14 556 1527.00 XLON 1264678
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:09:14 39 1527.00 XLON 1264676
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:08:24 655 1527.00 XLON 1261932
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:07:18 107 1527.00 XLON 1258364
------------- ------------ ------- -------- --------- --------
19-Apr-2018 15:07:10 256 1527.00 XLON 1258001 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:07:10 508 1527.00 XLON 1257998 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:06:55 500 1527.50 XLON 1257142 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:06:55 258 1527.50 XLON 1257140 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:06:55 116 1527.50 XLON 1257138 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:05:21 426 1528.00 XLON 1253036 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:05:16 237 1528.00 XLON 1252764 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:05:13 310 1528.50 XLON 1252605 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:05:12 328 1528.50 XLON 1252578 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:03:40 357 1527.50 XLON 1247955 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:03:40 355 1527.50 XLON 1247953 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:02:23 362 1527.50 XLON 1243572 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:02:02 118 1527.50 XLON 1242111 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:02:02 341 1527.50 XLON 1242108 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:02:01 669 1528.00 XLON 1241955 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:00:43 298 1528.00 XLON 1238730 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:00:38 84 1528.00 XLON 1238443 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:00:19 89 1528.00 XLON 1236516 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:00:19 247 1528.00 XLON 1236514 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 15:00:19 594 1528.00 XLON 1236506 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:59:44 677 1528.50 XLON 1232090 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:58:35 355 1528.50 XLON 1228618 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:58:35 303 1528.50 XLON 1228616 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:57:54 55 1528.50 XLON 1227057 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:57:17 760 1528.50 XLON 1225516 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:57:15 816 1529.00 XLON 1225435 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:54:51 313 1528.50 XLON 1219568 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:54:51 26 1528.50 XLON 1219566 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:54:51 74 1528.50 XLON 1219564 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:54:45 468 1528.50 XLON 1219407 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:54:45 246 1528.50 XLON 1219405 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:54:45 100 1528.50 XLON 1219403 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:54:43 346 1529.00 XLON 1219348 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:53:10 343 1529.00 XLON 1215625 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:52:11 316 1529.00 XLON 1213000 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:51:50 427 1529.50 XLON 1211699 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:51:50 724 1529.50 XLON 1211666 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:51:21 150 1530.00 XLON 1210373 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:51:21 328 1530.00 XLON 1210375 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:51:21 429 1530.00 XLON 1210371 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:50:40 361 1530.50 XLON 1208619 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:48:17 375 1530.00 XLON 1202689 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:48:17 319 1530.00 XLON 1202685 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:48:17 205 1530.00 XLON 1202683 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:48:17 73 1530.00 XLON 1202681 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:48:10 343 1530.00 XLON 1202362 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:47:03 247 1530.50 XLON 1198830 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:47:03 750 1530.50 XLON 1198828 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:47:03 100 1530.50 XLON 1198832 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:47:03 339 1530.50 XLON 1198834 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:44:46 389 1530.00 XLON 1192509 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:44:46 349 1530.00 XLON 1192507 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:44:46 35 1530.00 XLON 1192505 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:44:37 90 1530.50 XLON 1192018 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:44:37 484 1530.50 XLON 1192016 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:44:37 503 1530.50 XLON 1192014 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:42:34 306 1531.00 XLON 1187966 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:42:34 2 1531.00 XLON 1187964 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:42:34 238 1531.00 XLON 1187962 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:41:43 126 1531.00 XLON 1185795 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:41:20 342 1531.50 XLON 1185062 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:40:46 302 1532.00 XLON 1183599 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:40:46 350 1532.00 XLON 1183597 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:40:46 340 1532.00 XLON 1183595 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:39:03 265 1532.50 XLON 1178241 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:39:03 259 1532.50 XLON 1178239 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:39:03 750 1532.50 XLON 1178237 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:39:03 921 1532.50 XLON 1178235 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:36:21 501 1532.00 XLON 1171998 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:36:21 371 1532.00 XLON 1171996 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:36:08 1 1532.00 XLON 1171503 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:36:08 190 1532.00 XLON 1171500 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:36:08 143 1532.00 XLON 1171494 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:35:47 353 1532.00 XLON 1170670
------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:35:21 368 1532.00 XLON 1169016 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:34:43 155 1532.00 XLON 1167182 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:34:43 264 1532.00 XLON 1167180 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:33:03 136 1532.00 XLON 1163366 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:33:03 460 1532.00 XLON 1163364 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:33:03 473 1532.00 XLON 1163362 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:33:03 627 1532.00 XLON 1163360 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:31:48 245 1532.00 XLON 1160584 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:31:48 201 1532.00 XLON 1160580 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:31:48 408 1532.00 XLON 1160582 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:30:36 317 1531.50 XLON 1157770 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:28:39 84 1531.00 XLON 1152934 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:28:23 92 1531.00 XLON 1151994 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:28:23 55 1531.00 XLON 1151992 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:28:23 200 1531.00 XLON 1151990 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:28:00 383 1531.00 XLON 1150902 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:26:48 380 1530.50 XLON 1148436 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:26:06 359 1531.00 XLON 1147062 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:25:50 309 1531.00 XLON 1146446 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:25:42 14 1531.00 XLON 1145763 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:25:42 46 1531.00 XLON 1145765 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:25:42 150 1531.00 XLON 1145761 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:25:20 200 1531.00 XLON 1144650 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:24:15 356 1531.50 XLON 1141462 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:24:03 396 1532.00 XLON 1140986 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:24:03 580 1532.00 XLON 1140984 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:21:52 142 1531.00 XLON 1136006 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:21:52 64 1531.00 XLON 1136004 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:21:52 99 1531.00 XLON 1136002 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:21:43 729 1531.50 XLON 1135721 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:21:23 1,047 1531.50 XLON 1134844 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:20:21 505 1531.50 XLON 1131893 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:20:06 366 1531.50 XLON 1131454 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:18:01 291 1531.00 XLON 1126054 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:18:01 377 1531.00 XLON 1126052 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:17:50 320 1531.50 XLON 1125536 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:17:42 360 1531.50 XLON 1125142 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:16:39 359 1531.50 XLON 1122666 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:16:33 307 1531.50 XLON 1122452 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:15:23 431 1531.00 XLON 1119516 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:14:35 356 1530.50 XLON 1116744 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:11:56 302 1530.00 XLON 1110866 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:11:56 413 1530.00 XLON 1110864 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:11:17 747 1530.50 XLON 1109163 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:09:43 143 1530.00 XLON 1105057 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:09:43 465 1530.00 XLON 1105059 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:09:24 194 1530.50 XLON 1104409 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:09:24 305 1530.50 XLON 1104407 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:09:24 467 1530.50 XLON 1104405 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:07:28 743 1530.50 XLON 1100181 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:06:27 1,081 1530.00 XLON 1097840 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:06:01 312 1530.00 XLON 1096725 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:05:55 325 1530.00 XLON 1096512 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:04:49 407 1528.50 XLON 1093851 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:04:49 267 1528.50 XLON 1093849 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:03:41 412 1528.00 XLON 1090980 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:03:41 474 1528.00 XLON 1090982 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:02:40 341 1527.50 XLON 1088759 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:02:40 16 1527.50 XLON 1088757 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:00:11 484 1527.00 XLON 1082814 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 14:00:07 813 1527.50 XLON 1082628 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:59:20 630 1527.00 XLON 1079984 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:58:19 523 1527.50 XLON 1077270 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:58:19 480 1527.50 XLON 1077268 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:55:46 343 1527.50 XLON 1071375 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:55:29 319 1528.00 XLON 1070740 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:55:29 631 1528.00 XLON 1070738 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:53:57 82 1528.00 XLON 1067301 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:53:57 304 1528.00 XLON 1067299 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:53:57 438 1528.00 XLON 1067303 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:53:55 293 1528.00 XLON 1067174 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:52:50 920 1528.00 XLON 1064443 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:50:09 425 1527.50 XLON 1058115 ------------- ------------ ------- -------- --------- --------
19-Apr-2018 13:50:09 359 1527.50 XLON 1058113 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:48:53 462 1527.50 XLON 1054998 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:48:53 771 1527.50 XLON 1054965 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:47:54 876 1527.50 XLON 1052341 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:47:38 346 1527.50 XLON 1051805 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:45:56 411 1526.00 XLON 1048387 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:45:56 140 1526.00 XLON 1048385 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:45:56 221 1526.00 XLON 1048381 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:45:56 111 1526.00 XLON 1048383 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:45:48 34 1526.00 XLON 1047991 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:45:20 747 1526.00 XLON 1046973 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:43:09 518 1526.00 XLON 1042741 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:40:58 325 1526.00 XLON 1037518 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:40:58 569 1526.00 XLON 1037507 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:40:36 860 1526.50 XLON 1036523 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:38:24 341 1525.50 XLON 1031562 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:38:24 564 1525.50 XLON 1031560 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:37:23 268 1525.50 XLON 1029588 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:37:23 248 1525.50 XLON 1029586 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:36:30 236 1526.00 XLON 1027542 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:36:30 371 1526.00 XLON 1027546 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:36:30 273 1526.00 XLON 1027544 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:36:04 424 1526.50 XLON 1026605 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:36:04 483 1526.50 XLON 1026603 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:36:04 349 1526.50 XLON 1026601 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:36:04 820 1526.50 XLON 1026599 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:31:38 479 1526.00 XLON 1014698 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:31:26 370 1526.50 XLON 1014054 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:31:26 540 1526.50 XLON 1014052 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:31:26 162 1526.50 XLON 1014050 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:30:16 427 1526.50 XLON 1010371 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:30:16 270 1526.50 XLON 1010373 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:29:17 178 1526.50 XLON 1006948 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:29:17 420 1526.50 XLON 1006946 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:29:01 933 1527.00 XLON 1006531 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:29:01 370 1527.00 XLON 1006529 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:26:20 254 1526.00 XLON 1002667 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:26:20 105 1526.00 XLON 1002665 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:26:20 739 1526.00 XLON 1002663 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:26:20 67 1526.00 XLON 1002661 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:22:38 347 1525.50 XLON 997272 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:22:38 410 1525.50 XLON 997251 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:22:19 566 1526.50 XLON 996809 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:20:07 131 1525.50 XLON 993600 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:20:07 44 1525.50 XLON 993598 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:20:07 149 1525.50 XLON 993596 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:20:02 300 1526.00 XLON 993500 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:20:02 62 1526.00 XLON 993498 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:20:02 540 1526.00 XLON 993496 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:20:00 126 1526.00 XLON 993416 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:18:15 829 1525.50 XLON 991416 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:16:44 314 1524.50 XLON 989642 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:16:44 229 1524.50 XLON 989640 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:16:44 165 1524.50 XLON 989638 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:16:27 366 1525.00 XLON 989348 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:12:33 367 1524.00 XLON 984500 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:12:33 322 1524.00 XLON 984498 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:12:33 481 1524.00 XLON 984496 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:12:33 222 1524.00 XLON 984494 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:10:18 346 1523.50 XLON 981645 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:09:24 346 1524.00 XLON 980502 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:09:24 697 1524.00 XLON 980500 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:06:18 307 1522.50 XLON 976480 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:06:10 653 1523.00 XLON 976281 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:05:18 155 1523.00 XLON 975198 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:05:18 695 1523.00 XLON 975196 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:03:11 371 1522.00 XLON 972853 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:03:11 170 1522.00 XLON 972855 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:02:27 349 1522.00 XLON 971958 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:00:03 72 1520.50 XLON 967952 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 13:00:03 268 1520.50 XLON 967950 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:58:57 90 1521.00 XLON 966204 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:58:57 250 1521.00 XLON 966202 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:58:57 386 1521.00 XLON 966198 ------------- ------------ ------- -------- --------- --------
19-Apr-2018 12:58:25 107 1521.50 XLON 965597 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:58:25 566 1521.50 XLON 965595 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:58:25 250 1521.50 XLON 965593 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:56:31 987 1521.50 XLON 963216 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:53:50 687 1520.50 XLON 959825 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:51:38 42 1520.00 XLON 956302 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:51:38 287 1520.00 XLON 956300 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:51:38 162 1520.00 XLON 956298 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:49:58 20 1520.00 XLON 954061 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:49:35 370 1520.00 XLON 953600 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:49:29 386 1520.50 XLON 953409 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:47:32 362 1520.00 XLON 951157 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:47:27 312 1520.50 XLON 950973 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:47:27 608 1520.50 XLON 950971 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:45:19 68 1520.00 XLON 948431 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:44:30 403 1520.50 XLON 947528 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:41:49 361 1520.00 XLON 944480 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:41:35 314 1520.50 XLON 944070 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:41:13 319 1521.00 XLON 943687 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:41:13 432 1521.00 XLON 943685 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:41:13 132 1521.00 XLON 943683 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:38:17 32 1521.00 XLON 940789 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:38:16 370 1521.00 XLON 940763 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:38:10 538 1521.50 XLON 940689 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:36:09 136 1521.50 XLON 938341 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:36:09 421 1521.50 XLON 938339 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:36:09 691 1522.00 XLON 938337 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:33:09 443 1521.50 XLON 935253 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:33:07 365 1522.00 XLON 935172 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:33:07 657 1522.00 XLON 935170 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:30:11 566 1522.00 XLON 932079 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:30:11 930 1522.00 XLON 932073 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:30:11 8 1522.00 XLON 932071 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:29:03 83 1521.50 XLON 930489 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:29:03 750 1521.50 XLON 930487 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:27:03 4 1521.50 XLON 928592 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:27:03 750 1521.50 XLON 928590 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:22:13 308 1521.00 XLON 923933 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:22:13 296 1521.00 XLON 923931 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:22:13 160 1521.00 XLON 923929 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:21:08 758 1521.50 XLON 922963 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:18:20 404 1521.00 XLON 920028 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:16:28 641 1521.00 XLON 918403 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:16:20 869 1521.00 XLON 918270 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:16:20 277 1521.00 XLON 918268 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:15:52 48 1521.00 XLON 917893 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:14:26 314 1521.00 XLON 916656 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:09:24 354 1520.50 XLON 912057 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:09:24 37 1520.50 XLON 912055 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:09:21 369 1520.50 XLON 912041 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:08:36 428 1521.00 XLON 911364 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:07:23 332 1521.00 XLON 910440 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:04:35 310 1520.50 XLON 908032 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:03:33 320 1521.00 XLON 906769 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:03:32 400 1521.50 XLON 906767 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:01:50 312 1520.50 XLON 904726 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:01:29 346 1521.00 XLON 903743 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:00:38 340 1521.50 XLON 902956 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:00:38 582 1521.50 XLON 902954 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 12:00:38 21 1521.50 XLON 902952 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:57:19 264 1521.50 XLON 899888 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:57:19 80 1521.50 XLON 899890 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:56:31 406 1522.00 XLON 899194 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:56:31 230 1522.00 XLON 899196 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:53:20 302 1521.50 XLON 895922 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:53:05 438 1522.00 XLON 895677 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:52:33 306 1522.50 XLON 895229 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:52:33 712 1522.50 XLON 895227 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:51:03 636 1523.00 XLON 893751 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:46:11 248 1522.00 XLON 889631 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:46:11 582 1522.00 XLON 889629 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:46:11 250 1522.00 XLON 889625 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:46:11 613 1522.00 XLON 889623 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:46:11 801 1522.00 XLON 889627 ------------- ------------ ------- -------- --------- --------
19-Apr-2018 11:41:40 286 1521.00 XLON 885361 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:41:40 68 1521.00 XLON 885359 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:41:40 253 1521.00 XLON 885357 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:41:40 315 1521.00 XLON 885363 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:41:15 74 1521.00 XLON 884926 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:40:34 13 1521.00 XLON 884281 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:36:10 302 1521.50 XLON 880919 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:36:10 307 1521.50 XLON 880917 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:34:37 22 1521.50 XLON 879667 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:34:37 343 1521.50 XLON 879665 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:34:37 109 1521.50 XLON 879669 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:33:47 65 1521.00 XLON 878983 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:33:00 341 1521.00 XLON 878282 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:32:11 356 1521.50 XLON 877664 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:32:11 274 1521.50 XLON 877662 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:32:11 473 1521.50 XLON 877660 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:31:59 369 1522.00 XLON 877532 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:28:02 369 1520.50 XLON 874617 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:26:03 503 1520.00 XLON 872675 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:25:52 695 1520.50 XLON 872510 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:22:29 30 1520.00 XLON 869712 ------------- ------------ ------- -------- --------- -------- 19-Apr-2018 11:22:29 627 1520.00 XLON 869710 ------------- ------------ ------- -------- --------- --------
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: 19 April 2018 Number of ordinary shares purchased: 118,809 Volume weighted average price paid per share (EUR): 17.4858
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:27:54 685 17.455 XAMS 1325211
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:27:54 243 17.455 XAMS 1325207
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:27:54 609 17.455 XAMS 1325209
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:27:54 679 17.455 XAMS 1325205
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:27:31 394 17.455 XAMS 1324396
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:27:31 248 17.455 XAMS 1324394
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:27:08 399 17.46 XAMS 1323424
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:27:08 674 17.46 XAMS 1323422
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:27:08 76 17.46 XAMS 1323420
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:26:09 876 17.455 XAMS 1320845
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:26:09 226 17.455 XAMS 1320843
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:23:11 648 17.46 XAMS 1310811
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:22:24 710 17.46 XAMS 1308380
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:21:42 120 17.47 XAMS 1305909
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:21:42 400 17.47 XAMS 1305907
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:21:42 175 17.47 XAMS 1305905
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:21:42 500 17.47 XAMS 1305892
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:21:42 404 17.47 XAMS 1305894
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:21:42 387 17.47 XAMS 1305884
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:21:42 908 17.47 XAMS 1305882
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:21:16 64 17.475 XAMS 1304402
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:21:16 515 17.475 XAMS 1304400
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:18:59 583 17.47 XAMS 1295580
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:18:59 140 17.47 XAMS 1295578
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:17:18 575 17.475 XAMS 1289994
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:17:03 19 17.48 XAMS 1289251
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:17:03 210 17.48 XAMS 1289249
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:17:03 418 17.48 XAMS 1289247
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:16:19 556 17.48 XAMS 1286711
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:16:19 124 17.48 XAMS 1286709
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:14:45 375 17.475 XAMS 1282045
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:13:54 18 17.48 XAMS 1279447
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:13:54 70 17.48 XAMS 1279410
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:13:54 515 17.48 XAMS 1279412
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:13:54 70 17.48 XAMS 1279386
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:13:54 547 17.48 XAMS 1279384
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:13:54 257 17.48 XAMS 1279382
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:13:54 400 17.48 XAMS 1279380
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:12:22 666 17.485 XAMS 1274586
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:12:22 46 17.485 XAMS 1274584
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:12:12 700 17.485 XAMS 1274028
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:12:12 12 17.485 XAMS 1274026
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:11:25 472 17.485 XAMS 1271441
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:11:25 218 17.485 XAMS 1271439
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:09:45 610 17.485 XAMS 1266360
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:07:09 697 17.485 XAMS 1257948
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:06:55 663 17.49 XAMS 1257136
------------- ------------ ------- ------- --------- --------
19-Apr-2018 15:05:05 641 17.495 XAMS 1252163
------------- ------------ ------- ------- --------- -------- 19-Apr-2018 15:03:33 278 17.49 XAMS 1247392 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 15:03:33 425 17.49 XAMS 1247390 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 15:03:33 581 17.49 XAMS 1247368 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 15:02:03 702 17.495 XAMS 1242334 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 15:01:58 611 17.5 XAMS 1241778 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 15:00:19 660 17.5 XAMS 1236746 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 15:00:19 656 17.505 XAMS 1236397 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:59:27 675 17.505 XAMS 1230996 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:58:49 683 17.505 XAMS 1229057 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:57:15 36 17.51 XAMS 1225441 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:57:15 433 17.51 XAMS 1225439 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:57:15 152 17.51 XAMS 1225437 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:55:52 652 17.505 XAMS 1222400 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:54:25 597 17.51 XAMS 1218485 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:53:15 630 17.51 XAMS 1215842 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:51:29 688 17.52 XAMS 1210828 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:51:29 219 17.52 XAMS 1210826 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:51:29 379 17.52 XAMS 1210824 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:51:21 502 17.525 XAMS 1210369 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:50:53 139 17.525 XAMS 1208998 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:50:05 76 17.525 XAMS 1207497 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:50:00 100 17.525 XAMS 1207302 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:49:41 100 17.525 XAMS 1206311 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:49:41 343 17.525 XAMS 1206307 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:48:56 682 17.53 XAMS 1204315 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:48:17 678 17.53 XAMS 1202676 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:46:16 183 17.53 XAMS 1196873 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:46:16 417 17.53 XAMS 1196871 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:45:20 602 17.53 XAMS 1194063 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:44:38 603 17.53 XAMS 1192021 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:43:19 693 17.535 XAMS 1189498 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:43:11 710 17.54 XAMS 1189118 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:41:23 212 17.545 XAMS 1185121 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:41:23 500 17.545 XAMS 1185112 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:41:23 723 17.545 XAMS 1185108 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:40:32 400 17.55 XAMS 1182886 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:40:32 499 17.55 XAMS 1182888 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:40:06 400 17.555 XAMS 1181664 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:40:06 498 17.555 XAMS 1181656 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:40:06 400 17.555 XAMS 1181654 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:36:21 596 17.55 XAMS 1171994 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:32:10 274 17.54 XAMS 1161543 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:32:10 400 17.54 XAMS 1161541 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:32:10 39 17.54 XAMS 1161539 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:30:57 253 17.53 XAMS 1158713 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:30:57 409 17.53 XAMS 1158715 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:29:08 305 17.53 XAMS 1154107 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:29:06 267 17.53 XAMS 1154033 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:27:54 507 17.53 XAMS 1150680 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:27:52 203 17.53 XAMS 1150622 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:27:44 713 17.535 XAMS 1150320 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:24:49 704 17.535 XAMS 1142760 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:24:37 634 17.54 XAMS 1142376 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:24:36 131 17.54 XAMS 1142339 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:24:04 140 17.545 XAMS 1141076 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:24:04 519 17.545 XAMS 1141074 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:22:16 600 17.535 XAMS 1136947 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:21:47 729 17.535 XAMS 1135825 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:20:21 778 17.54 XAMS 1131891 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:19:20 153 17.54 XAMS 1129679 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:19:20 774 17.54 XAMS 1129677 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:18:47 930 17.545 XAMS 1128396 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:13:30 699 17.53 XAMS 1114210 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:11:25 706 17.515 XAMS 1109621 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:11:18 595 17.52 XAMS 1109190 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:11:18 711 17.52 XAMS 1109187 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:11:17 652 17.525 XAMS 1109161 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:09:43 651 17.53 XAMS 1105128 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:09:26 936 17.535 XAMS 1104461 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:08:48 482 17.54 XAMS 1103242 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:08:48 232 17.54 XAMS 1103244 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:08:48 691 17.54 XAMS 1103246 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:06:27 394 17.53 XAMS 1097881 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:06:27 705 17.53 XAMS 1097879 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:06:27 246 17.53 XAMS 1097877
------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:04:45 551 17.52 XAMS 1093726 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:04:45 400 17.52 XAMS 1093724 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:04:45 24 17.52 XAMS 1093722 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:01:27 851 17.5 XAMS 1085898 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:00:40 375 17.505 XAMS 1083961 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 14:00:40 263 17.505 XAMS 1083959 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:59:37 836 17.505 XAMS 1080851 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:58:05 675 17.51 XAMS 1076711 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:54:10 323 17.505 XAMS 1067887 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:54:10 94 17.505 XAMS 1067885 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:54:10 22 17.505 XAMS 1067883 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:54:10 251 17.505 XAMS 1067881 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:53:56 633 17.51 XAMS 1067231 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:52:10 221 17.51 XAMS 1063004 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:52:10 418 17.51 XAMS 1063008 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:52:10 35 17.51 XAMS 1063006 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:51:34 676 17.505 XAMS 1061660 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:48:53 712 17.5 XAMS 1055004 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:48:53 308 17.5 XAMS 1054986 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:48:53 400 17.5 XAMS 1054984 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:48:53 769 17.5 XAMS 1054963 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:47:54 614 17.5 XAMS 1052345 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:43:37 628 17.48 XAMS 1043586 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:43:09 412 17.485 XAMS 1042745 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:43:09 210 17.485 XAMS 1042743 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:41:40 527 17.485 XAMS 1039395 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:41:40 180 17.485 XAMS 1039382 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:40:36 482 17.49 XAMS 1036532 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:40:36 169 17.49 XAMS 1036530 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:40:36 629 17.495 XAMS 1036521 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:38:31 619 17.475 XAMS 1031859 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:36:21 142 17.485 XAMS 1027258 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:36:21 500 17.485 XAMS 1027256 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:36:21 578 17.485 XAMS 1027253 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:35:04 473 17.49 XAMS 1024439 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:34:40 130 17.49 XAMS 1023771 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:34:04 573 17.495 XAMS 1022346 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:31:43 160 17.485 XAMS 1015091 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:31:38 538 17.485 XAMS 1014717 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:31:20 605 17.495 XAMS 1013866 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:31:13 302 17.5 XAMS 1013571 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:31:13 24 17.5 XAMS 1013569 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:31:13 284 17.5 XAMS 1013567 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:31:13 318 17.5 XAMS 1013565 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:31:13 19 17.5 XAMS 1013563 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:31:13 400 17.5 XAMS 1013555 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:31:13 19 17.5 XAMS 1013543 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:31:13 713 17.5 XAMS 1013537 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:31:13 583 17.5 XAMS 1013541 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:31:13 21 17.5 XAMS 1013539 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:29:05 793 17.495 XAMS 1006615 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:29:01 267 17.5 XAMS 1006537 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:29:01 420 17.5 XAMS 1006535 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:29:01 173 17.5 XAMS 1006533 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:26:10 764 17.485 XAMS 1002356 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:24:07 759 17.485 XAMS 999507 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:22:23 165 17.485 XAMS 996917 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:22:23 724 17.49 XAMS 996914 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:20:47 716 17.475 XAMS 994634 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:20:31 201 17.48 XAMS 994122 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:20:31 842 17.48 XAMS 994120 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:20:02 772 17.485 XAMS 993494 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:20:02 400 17.485 XAMS 993492 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:16:34 659 17.47 XAMS 989505 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:15:04 861 17.47 XAMS 987431 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:09:48 251 17.46 XAMS 981001 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:09:48 402 17.46 XAMS 980918 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:09:48 728 17.46 XAMS 980916 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:09:01 812 17.465 XAMS 979858 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:06:18 729 17.45 XAMS 976474 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:05:20 712 17.45 XAMS 975282 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:04:18 667 17.44 XAMS 973999 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 13:00:02 701 17.43 XAMS 967921 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:59:07 180 17.435 XAMS 966388 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:59:07 125 17.435 XAMS 966386
------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:59:07 400 17.435 XAMS 966384 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:58:23 440 17.45 XAMS 965549 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:58:05 198 17.45 XAMS 965092 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:57:29 209 17.445 XAMS 964420 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:57:29 316 17.445 XAMS 964422 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:56:36 437 17.445 XAMS 963279 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:54:55 693 17.435 XAMS 961229 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:49:34 644 17.44 XAMS 953574 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:47:38 244 17.435 XAMS 951389 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:47:38 328 17.435 XAMS 951387 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:47:38 85 17.435 XAMS 951385 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:44:42 644 17.44 XAMS 947718 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:41:35 65 17.445 XAMS 944076 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:41:35 210 17.445 XAMS 944072 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:41:35 420 17.445 XAMS 944074 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:41:13 606 17.445 XAMS 943694 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:41:13 471 17.45 XAMS 943681 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:41:13 120 17.45 XAMS 943679 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:39:06 714 17.445 XAMS 941609 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:38:13 9 17.45 XAMS 940731 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:38:13 817 17.45 XAMS 940729 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:36:09 269 17.455 XAMS 938333 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:36:09 854 17.455 XAMS 938335 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:33:08 605 17.45 XAMS 935226 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:33:08 109 17.45 XAMS 935224 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:33:08 531 17.45 XAMS 935222 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:33:08 13 17.45 XAMS 935220 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:33:08 387 17.45 XAMS 935218 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:33:08 210 17.45 XAMS 935215 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:30:11 197 17.455 XAMS 932077 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:30:11 453 17.455 XAMS 932075 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:25:27 1204 17.44 XAMS 926989 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:22:13 583 17.435 XAMS 923927 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:22:13 698 17.435 XAMS 923925 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:18:20 634 17.43 XAMS 920032 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:18:20 42 17.43 XAMS 920030 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:11:26 465 17.42 XAMS 913983 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:11:05 146 17.42 XAMS 913698 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:10:57 708 17.42 XAMS 913567 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:09:48 235 17.425 XAMS 912458 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:09:48 400 17.425 XAMS 912456 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:09:48 66 17.425 XAMS 912454 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:05:37 616 17.43 XAMS 909164 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:01:35 695 17.43 XAMS 904340 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 12:01:28 634 17.44 XAMS 903731 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:57:19 695 17.445 XAMS 899886 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:56:36 562 17.45 XAMS 899315 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:56:36 104 17.45 XAMS 899313 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:55:17 629 17.445 XAMS 898189 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:55:12 890 17.445 XAMS 898081 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:53:20 982 17.45 XAMS 895913 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:53:05 261 17.455 XAMS 895675 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:53:05 624 17.455 XAMS 895673 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:44:49 313 17.445 XAMS 888196 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:44:49 291 17.445 XAMS 888194 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:42:10 146 17.445 XAMS 885750 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:42:10 464 17.445 XAMS 885748 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:42:10 270 17.445 XAMS 885744 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:42:10 248 17.445 XAMS 885742 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:42:10 69 17.445 XAMS 885740 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:42:10 292 17.445 XAMS 885738 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:40:35 394 17.445 XAMS 884292 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:37:48 656 17.45 XAMS 882295 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:33:00 79 17.45 XAMS 878280 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:33:00 420 17.45 XAMS 878278 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:33:00 181 17.45 XAMS 878276 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:28:02 687 17.44 XAMS 874619 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:28:02 39 17.445 XAMS 874615 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:28:02 656 17.445 XAMS 874613 ------------- ------------ ------- ------- --------- -------- 19-Apr-2018 11:25:52 704 17.44 XAMS 872512 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFFFWUFASEFL
(END) Dow Jones Newswires
April 19, 2018 13:13 ET (17:13 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
