Form 6-K RELX PLC For: Mar 07 Filed by: RELX N.V.
Tweet
Share
E-mail
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
PURSUANT TO RULE 13a-16 OR 15d-16
UNDER THE SECURITIES EXCHANGE ACT OF 1934
7 March 2018
RELX PLC
(Translation of registrant’s name into English)
1-3 Strand
London
WC2N 5JR
(Address of principal executive office)
RELX NV
(Translation of registrant’s name into English)
Radarweg 29 1043 NX Amsterdam PO Box 470 1000 AL Amsterdam
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F: ☒Form 20-F ☐ Form 40-F
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the information to the Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934: ☐ Yes ☒ No
If “Yes” is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b): n/a
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
|
|
RELX PLC |
|
|
|
|
|
|
Date: 03/07/2018 |
By: |
/s/ A. McCulloch |
|
|
Name: |
A. McCulloch |
|
|
Title: |
Deputy Secretary |
|
|
|
|
|
|
RELX NV |
|
|
|
|
|
|
Date: 03/07/2018 |
By: |
/s/ A. McCulloch |
|
|
Name: |
A. McCulloch |
|
|
Title: |
Authorised Signatory |
|
Exhibit No |
|
Description |
|
|
|
|
|
99.1 |
|
Transaction in Own Shares 03.07.2018 |
7 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 206,185 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1484.6507 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,024,037 ordinary shares in treasury, and has 1,057,871,014 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 5,946,251 shares.
RELX NV announces that today it purchased through UBS Limited 183,578 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.5327 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,859,389 ordinary shares in treasury, and has 942,291,861 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 5,296,289 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: |
7 March 2018 |
|
Number of ordinary shares purchased: |
206,185 |
|
Volume weighted average price paid per share (p): |
1484.6507 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
07-Mar-2018 |
15:28:43 |
551 |
1486.00 |
XLON |
1546888 |
|
07-Mar-2018 |
15:28:43 |
580 |
1486.00 |
XLON |
1546886 |
|
07-Mar-2018 |
15:28:43 |
100 |
1486.00 |
XLON |
1546884 |
|
07-Mar-2018 |
15:28:43 |
210 |
1486.00 |
XLON |
1546882 |
|
07-Mar-2018 |
15:28:43 |
1,102 |
1486.00 |
XLON |
1546880 |
|
07-Mar-2018 |
15:26:52 |
536 |
1485.50 |
XLON |
1541157 |
|
07-Mar-2018 |
15:26:41 |
317 |
1485.50 |
XLON |
1540598 |
|
07-Mar-2018 |
15:26:40 |
35 |
1485.50 |
XLON |
1540562 |
|
07-Mar-2018 |
15:25:50 |
312 |
1486.00 |
XLON |
1537974 |
|
15:25:50 |
601 |
1486.00 |
XLON |
1537972 |
|
|
07-Mar-2018 |
15:25:14 |
848 |
1486.50 |
XLON |
1536284 |
|
07-Mar-2018 |
15:23:55 |
311 |
1487.00 |
XLON |
1531889 |
|
07-Mar-2018 |
15:23:53 |
523 |
1487.00 |
XLON |
1531763 |
|
07-Mar-2018 |
15:23:51 |
280 |
1487.50 |
XLON |
1531658 |
|
07-Mar-2018 |
15:23:51 |
676 |
1487.50 |
XLON |
1531656 |
|
07-Mar-2018 |
15:23:09 |
859 |
1488.00 |
XLON |
1529639 |
|
07-Mar-2018 |
15:23:09 |
959 |
1488.00 |
XLON |
1529637 |
|
07-Mar-2018 |
15:22:24 |
57 |
1488.50 |
XLON |
1527128 |
|
07-Mar-2018 |
15:22:24 |
964 |
1488.50 |
XLON |
1527126 |
|
07-Mar-2018 |
15:22:24 |
100 |
1488.50 |
XLON |
1527124 |
|
07-Mar-2018 |
15:22:24 |
85 |
1488.50 |
XLON |
1527122 |
|
07-Mar-2018 |
15:19:22 |
796 |
1488.00 |
XLON |
1516203 |
|
07-Mar-2018 |
15:17:21 |
1,125 |
1488.50 |
XLON |
1509683 |
|
07-Mar-2018 |
15:17:18 |
894 |
1488.50 |
XLON |
1509274 |
|
07-Mar-2018 |
15:13:55 |
968 |
1488.00 |
XLON |
1497930 |
|
07-Mar-2018 |
15:12:50 |
155 |
1488.50 |
XLON |
1494444 |
|
07-Mar-2018 |
15:12:50 |
566 |
1488.50 |
XLON |
1494442 |
|
07-Mar-2018 |
15:12:33 |
202 |
1488.50 |
XLON |
1493693 |
|
07-Mar-2018 |
15:11:59 |
988 |
1489.00 |
XLON |
1492010 |
|
07-Mar-2018 |
15:11:18 |
117 |
1488.50 |
XLON |
1489472 |
|
07-Mar-2018 |
15:10:14 |
917 |
1489.00 |
XLON |
1486073 |
|
07-Mar-2018 |
15:08:04 |
926 |
1489.00 |
XLON |
1480208 |
|
07-Mar-2018 |
15:05:24 |
689 |
1488.50 |
XLON |
1473484 |
|
07-Mar-2018 |
15:05:24 |
268 |
1488.50 |
XLON |
1473482 |
|
07-Mar-2018 |
15:04:53 |
569 |
1489.50 |
XLON |
1471911 |
|
07-Mar-2018 |
15:04:53 |
316 |
1489.50 |
XLON |
1471909 |
|
07-Mar-2018 |
15:03:38 |
882 |
1489.50 |
XLON |
1468494 |
|
07-Mar-2018 |
15:03:24 |
55 |
1489.50 |
XLON |
1467817 |
|
07-Mar-2018 |
15:03:21 |
900 |
1489.50 |
XLON |
1467623 |
|
07-Mar-2018 |
15:02:01 |
1,009 |
1490.00 |
XLON |
1464120 |
|
07-Mar-2018 |
14:59:41 |
500 |
1489.00 |
XLON |
1456361 |
|
07-Mar-2018 |
14:59:41 |
511 |
1489.00 |
XLON |
1456363 |
|
07-Mar-2018 |
14:59:41 |
45 |
1489.00 |
XLON |
1456353 |
|
07-Mar-2018 |
14:56:20 |
350 |
1487.50 |
XLON |
1446574 |
|
07-Mar-2018 |
14:56:19 |
500 |
1487.50 |
XLON |
1446543 |
|
07-Mar-2018 |
14:56:14 |
24 |
1487.50 |
XLON |
1446178 |
|
07-Mar-2018 |
14:54:30 |
789 |
1488.00 |
XLON |
1441496 |
|
07-Mar-2018 |
14:54:30 |
30 |
1488.00 |
XLON |
1441492 |
|
07-Mar-2018 |
14:52:27 |
901 |
1489.00 |
XLON |
1437320 |
|
07-Mar-2018 |
14:52:23 |
243 |
1489.50 |
XLON |
1437024 |
|
07-Mar-2018 |
14:50:56 |
500 |
1489.50 |
XLON |
1433130 |
|
07-Mar-2018 |
14:50:56 |
137 |
1489.50 |
XLON |
1433112 |
|
07-Mar-2018 |
14:50:39 |
820 |
1489.50 |
XLON |
1432551 |
|
07-Mar-2018 |
14:47:42 |
780 |
1488.50 |
XLON |
1424817 |
|
07-Mar-2018 |
14:47:42 |
186 |
1488.50 |
XLON |
1424815 |
|
07-Mar-2018 |
14:47:42 |
108 |
1488.50 |
XLON |
1424793 |
|
07-Mar-2018 |
14:47:41 |
180 |
1488.50 |
XLON |
1424788 |
|
07-Mar-2018 |
14:47:41 |
499 |
1488.50 |
XLON |
1424780 |
|
07-Mar-2018 |
14:47:41 |
158 |
1488.50 |
XLON |
1424778 |
|
14:47:41 |
37 |
1488.50 |
XLON |
1424775 |
|
|
07-Mar-2018 |
14:47:41 |
499 |
1488.50 |
XLON |
1424762 |
|
07-Mar-2018 |
14:47:40 |
288 |
1488.50 |
XLON |
1424750 |
|
07-Mar-2018 |
14:47:40 |
212 |
1488.50 |
XLON |
1424748 |
|
07-Mar-2018 |
14:47:40 |
87 |
1488.50 |
XLON |
1424739 |
|
07-Mar-2018 |
14:47:40 |
134 |
1488.50 |
XLON |
1424732 |
|
07-Mar-2018 |
14:44:35 |
428 |
1487.50 |
XLON |
1416956 |
|
07-Mar-2018 |
14:44:35 |
224 |
1487.50 |
XLON |
1416954 |
|
07-Mar-2018 |
14:44:35 |
151 |
1487.50 |
XLON |
1416952 |
|
07-Mar-2018 |
14:41:37 |
825 |
1487.00 |
XLON |
1409452 |
|
07-Mar-2018 |
14:39:19 |
115 |
1486.50 |
XLON |
1403902 |
|
07-Mar-2018 |
14:39:19 |
593 |
1486.50 |
XLON |
1403904 |
|
07-Mar-2018 |
14:39:19 |
164 |
1486.50 |
XLON |
1403887 |
|
07-Mar-2018 |
14:38:43 |
893 |
1487.50 |
XLON |
1402320 |
|
07-Mar-2018 |
14:38:08 |
68 |
1488.00 |
XLON |
1400486 |
|
07-Mar-2018 |
14:38:08 |
840 |
1488.00 |
XLON |
1400484 |
|
07-Mar-2018 |
14:38:08 |
74 |
1488.00 |
XLON |
1400482 |
|
07-Mar-2018 |
14:36:41 |
39 |
1487.50 |
XLON |
1396333 |
|
07-Mar-2018 |
14:34:06 |
422 |
1487.50 |
XLON |
1389027 |
|
07-Mar-2018 |
14:34:06 |
500 |
1487.50 |
XLON |
1389012 |
|
07-Mar-2018 |
14:33:58 |
6 |
1487.50 |
XLON |
1388525 |
|
07-Mar-2018 |
14:32:05 |
957 |
1486.00 |
XLON |
1382873 |
|
07-Mar-2018 |
14:30:51 |
64 |
1486.00 |
XLON |
1379690 |
|
07-Mar-2018 |
14:30:51 |
607 |
1486.00 |
XLON |
1379688 |
|
07-Mar-2018 |
14:30:51 |
184 |
1486.00 |
XLON |
1379686 |
|
07-Mar-2018 |
14:29:52 |
607 |
1487.50 |
XLON |
1376332 |
|
07-Mar-2018 |
14:29:52 |
381 |
1487.50 |
XLON |
1376330 |
|
07-Mar-2018 |
14:27:59 |
834 |
1487.50 |
XLON |
1372062 |
|
07-Mar-2018 |
14:26:23 |
941 |
1487.50 |
XLON |
1367991 |
|
07-Mar-2018 |
14:26:01 |
805 |
1488.00 |
XLON |
1367028 |
|
07-Mar-2018 |
14:26:00 |
78 |
1488.00 |
XLON |
1366991 |
|
07-Mar-2018 |
14:26:00 |
499 |
1488.00 |
XLON |
1366973 |
|
07-Mar-2018 |
14:26:00 |
105 |
1488.00 |
XLON |
1366961 |
|
07-Mar-2018 |
14:26:00 |
315 |
1488.00 |
XLON |
1366959 |
|
07-Mar-2018 |
14:26:00 |
80 |
1488.00 |
XLON |
1366939 |
|
07-Mar-2018 |
14:26:00 |
99 |
1488.00 |
XLON |
1366916 |
|
07-Mar-2018 |
14:25:16 |
1,415 |
1488.00 |
XLON |
1364871 |
|
07-Mar-2018 |
14:24:47 |
45 |
1488.50 |
XLON |
1363285 |
|
07-Mar-2018 |
14:24:47 |
730 |
1488.50 |
XLON |
1363287 |
|
07-Mar-2018 |
14:24:47 |
127 |
1488.50 |
XLON |
1363289 |
|
07-Mar-2018 |
14:23:51 |
894 |
1488.00 |
XLON |
1360232 |
|
07-Mar-2018 |
14:15:23 |
1,261 |
1483.50 |
XLON |
1337768 |
|
07-Mar-2018 |
14:14:02 |
69 |
1483.00 |
XLON |
1334352 |
|
07-Mar-2018 |
14:12:56 |
46 |
1483.00 |
XLON |
1331316 |
|
07-Mar-2018 |
14:11:26 |
965 |
1483.50 |
XLON |
1327631 |
|
07-Mar-2018 |
14:08:15 |
297 |
1483.50 |
XLON |
1316720 |
|
07-Mar-2018 |
14:08:15 |
29 |
1483.50 |
XLON |
1316718 |
|
07-Mar-2018 |
14:08:15 |
259 |
1483.50 |
XLON |
1316715 |
|
07-Mar-2018 |
14:08:15 |
334 |
1483.50 |
XLON |
1316713 |
|
07-Mar-2018 |
14:07:22 |
21 |
1483.00 |
XLON |
1313725 |
|
14:06:51 |
123 |
1483.50 |
XLON |
1312114 |
|
|
07-Mar-2018 |
14:06:51 |
717 |
1483.50 |
XLON |
1312112 |
|
07-Mar-2018 |
14:03:12 |
255 |
1483.50 |
XLON |
1301828 |
|
07-Mar-2018 |
14:03:12 |
584 |
1483.50 |
XLON |
1301826 |
|
07-Mar-2018 |
14:02:56 |
137 |
1483.50 |
XLON |
1301048 |
|
07-Mar-2018 |
13:59:47 |
655 |
1483.00 |
XLON |
1288857 |
|
07-Mar-2018 |
13:59:47 |
287 |
1483.00 |
XLON |
1288855 |
|
07-Mar-2018 |
13:59:47 |
205 |
1483.00 |
XLON |
1288853 |
|
07-Mar-2018 |
13:59:47 |
429 |
1483.00 |
XLON |
1288851 |
|
07-Mar-2018 |
13:59:47 |
70 |
1483.00 |
XLON |
1288844 |
|
07-Mar-2018 |
13:59:47 |
128 |
1483.00 |
XLON |
1288810 |
|
07-Mar-2018 |
13:57:27 |
3 |
1484.50 |
XLON |
1281198 |
|
07-Mar-2018 |
13:57:27 |
979 |
1484.50 |
XLON |
1281196 |
|
07-Mar-2018 |
13:55:01 |
679 |
1485.00 |
XLON |
1275485 |
|
07-Mar-2018 |
13:55:01 |
202 |
1485.00 |
XLON |
1275483 |
|
07-Mar-2018 |
13:53:46 |
309 |
1485.50 |
XLON |
1272263 |
|
07-Mar-2018 |
13:53:43 |
131 |
1485.50 |
XLON |
1271949 |
|
07-Mar-2018 |
13:53:43 |
221 |
1485.50 |
XLON |
1271947 |
|
07-Mar-2018 |
13:53:42 |
206 |
1485.50 |
XLON |
1271939 |
|
07-Mar-2018 |
13:51:45 |
340 |
1484.50 |
XLON |
1267718 |
|
07-Mar-2018 |
13:51:45 |
489 |
1484.50 |
XLON |
1267715 |
|
07-Mar-2018 |
13:51:04 |
461 |
1485.50 |
XLON |
1266335 |
|
07-Mar-2018 |
13:50:47 |
465 |
1485.50 |
XLON |
1265746 |
|
07-Mar-2018 |
13:50:47 |
5 |
1485.50 |
XLON |
1265744 |
|
07-Mar-2018 |
13:49:01 |
928 |
1485.50 |
XLON |
1260624 |
|
07-Mar-2018 |
13:44:55 |
825 |
1486.00 |
XLON |
1249604 |
|
07-Mar-2018 |
13:44:19 |
884 |
1487.00 |
XLON |
1247878 |
|
07-Mar-2018 |
13:44:19 |
207 |
1487.00 |
XLON |
1247876 |
|
07-Mar-2018 |
13:44:12 |
629 |
1487.00 |
XLON |
1247625 |
|
07-Mar-2018 |
13:39:59 |
824 |
1487.00 |
XLON |
1236927 |
|
07-Mar-2018 |
13:38:00 |
401 |
1487.00 |
XLON |
1232834 |
|
07-Mar-2018 |
13:38:00 |
487 |
1487.00 |
XLON |
1232836 |
|
07-Mar-2018 |
13:36:40 |
445 |
1487.00 |
XLON |
1230061 |
|
07-Mar-2018 |
13:36:40 |
508 |
1487.00 |
XLON |
1230059 |
|
07-Mar-2018 |
13:33:19 |
958 |
1487.00 |
XLON |
1220067 |
|
07-Mar-2018 |
13:32:03 |
410 |
1487.00 |
XLON |
1216972 |
|
07-Mar-2018 |
13:32:03 |
59 |
1487.00 |
XLON |
1216968 |
|
07-Mar-2018 |
13:32:03 |
22 |
1487.00 |
XLON |
1216966 |
|
07-Mar-2018 |
13:32:03 |
288 |
1487.00 |
XLON |
1216963 |
|
07-Mar-2018 |
13:32:03 |
138 |
1487.00 |
XLON |
1216961 |
|
07-Mar-2018 |
13:30:10 |
62 |
1486.50 |
XLON |
1209938 |
|
07-Mar-2018 |
13:30:10 |
741 |
1486.50 |
XLON |
1209936 |
|
07-Mar-2018 |
13:29:56 |
510 |
1487.00 |
XLON |
1207129 |
|
07-Mar-2018 |
13:29:56 |
419 |
1487.00 |
XLON |
1207127 |
|
07-Mar-2018 |
13:26:52 |
794 |
1486.50 |
XLON |
1201386 |
|
07-Mar-2018 |
13:24:10 |
951 |
1486.50 |
XLON |
1196558 |
|
07-Mar-2018 |
13:22:11 |
928 |
1486.50 |
XLON |
1192992 |
|
07-Mar-2018 |
13:21:23 |
628 |
1486.00 |
XLON |
1191232 |
|
07-Mar-2018 |
13:21:23 |
338 |
1486.00 |
XLON |
1191230 |
|
07-Mar-2018 |
13:17:41 |
828 |
1486.50 |
XLON |
1185064 |
|
13:14:53 |
127 |
1486.00 |
XLON |
1180032 |
|
|
07-Mar-2018 |
13:14:53 |
750 |
1486.00 |
XLON |
1180030 |
|
07-Mar-2018 |
13:14:53 |
1,236 |
1486.00 |
XLON |
1180028 |
|
07-Mar-2018 |
13:14:36 |
989 |
1487.00 |
XLON |
1179586 |
|
07-Mar-2018 |
13:14:36 |
950 |
1487.00 |
XLON |
1179584 |
|
07-Mar-2018 |
13:01:42 |
410 |
1486.00 |
XLON |
1161075 |
|
07-Mar-2018 |
13:01:42 |
480 |
1486.00 |
XLON |
1161073 |
|
07-Mar-2018 |
13:00:37 |
891 |
1486.50 |
XLON |
1159459 |
|
07-Mar-2018 |
12:59:36 |
929 |
1487.00 |
XLON |
1157726 |
|
07-Mar-2018 |
12:53:07 |
850 |
1485.00 |
XLON |
1149888 |
|
07-Mar-2018 |
12:53:07 |
625 |
1485.50 |
XLON |
1149839 |
|
07-Mar-2018 |
12:51:21 |
324 |
1485.50 |
XLON |
1147750 |
|
07-Mar-2018 |
12:50:19 |
34 |
1485.00 |
XLON |
1145690 |
|
07-Mar-2018 |
12:47:46 |
908 |
1484.50 |
XLON |
1142510 |
|
07-Mar-2018 |
12:47:46 |
23 |
1484.50 |
XLON |
1142508 |
|
07-Mar-2018 |
12:45:44 |
817 |
1484.50 |
XLON |
1140398 |
|
07-Mar-2018 |
12:41:15 |
320 |
1484.50 |
XLON |
1135597 |
|
07-Mar-2018 |
12:41:15 |
656 |
1484.50 |
XLON |
1135595 |
|
07-Mar-2018 |
12:39:37 |
228 |
1485.00 |
XLON |
1133812 |
|
07-Mar-2018 |
12:39:37 |
750 |
1485.00 |
XLON |
1133810 |
|
07-Mar-2018 |
12:39:37 |
931 |
1485.00 |
XLON |
1133804 |
|
07-Mar-2018 |
12:37:55 |
962 |
1485.00 |
XLON |
1131212 |
|
07-Mar-2018 |
12:33:35 |
395 |
1485.00 |
XLON |
1126569 |
|
07-Mar-2018 |
12:33:35 |
572 |
1485.00 |
XLON |
1126571 |
|
07-Mar-2018 |
12:30:09 |
18 |
1486.00 |
XLON |
1122045 |
|
07-Mar-2018 |
12:30:09 |
1,170 |
1486.00 |
XLON |
1122043 |
|
07-Mar-2018 |
12:29:06 |
980 |
1486.50 |
XLON |
1120643 |
|
07-Mar-2018 |
12:29:06 |
1,183 |
1486.50 |
XLON |
1120641 |
|
07-Mar-2018 |
12:13:30 |
375 |
1484.00 |
XLON |
1101105 |
|
07-Mar-2018 |
12:13:21 |
21 |
1484.00 |
XLON |
1100954 |
|
07-Mar-2018 |
12:12:04 |
399 |
1484.00 |
XLON |
1099625 |
|
07-Mar-2018 |
12:12:04 |
102 |
1484.00 |
XLON |
1099622 |
|
07-Mar-2018 |
12:05:36 |
859 |
1483.00 |
XLON |
1092875 |
|
07-Mar-2018 |
12:05:36 |
43 |
1483.00 |
XLON |
1092864 |
|
07-Mar-2018 |
12:05:21 |
41 |
1483.00 |
XLON |
1092663 |
|
07-Mar-2018 |
12:05:04 |
500 |
1483.00 |
XLON |
1092339 |
|
07-Mar-2018 |
12:05:02 |
217 |
1483.00 |
XLON |
1092240 |
|
07-Mar-2018 |
12:00:18 |
889 |
1484.00 |
XLON |
1087152 |
|
07-Mar-2018 |
11:57:40 |
168 |
1484.50 |
XLON |
1083456 |
|
07-Mar-2018 |
11:57:40 |
700 |
1484.50 |
XLON |
1083454 |
|
07-Mar-2018 |
11:57:40 |
244 |
1484.50 |
XLON |
1083431 |
|
07-Mar-2018 |
11:57:40 |
333 |
1484.50 |
XLON |
1083427 |
|
07-Mar-2018 |
11:57:40 |
333 |
1484.50 |
XLON |
1083425 |
|
07-Mar-2018 |
11:57:40 |
924 |
1484.50 |
XLON |
1083383 |
|
07-Mar-2018 |
11:56:19 |
27 |
1484.50 |
XLON |
1082000 |
|
07-Mar-2018 |
11:56:19 |
379 |
1484.50 |
XLON |
1081998 |
|
07-Mar-2018 |
11:56:18 |
484 |
1484.50 |
XLON |
1081995 |
|
07-Mar-2018 |
11:50:31 |
1,052 |
1484.00 |
XLON |
1076007 |
|
07-Mar-2018 |
11:47:56 |
1,146 |
1484.00 |
XLON |
1073458 |
|
07-Mar-2018 |
11:37:30 |
845 |
1482.50 |
XLON |
1063978 |
|
11:32:54 |
910 |
1483.00 |
XLON |
1059373 |
|
|
07-Mar-2018 |
11:31:05 |
216 |
1484.00 |
XLON |
1057789 |
|
07-Mar-2018 |
11:31:05 |
500 |
1484.00 |
XLON |
1057787 |
|
07-Mar-2018 |
11:31:04 |
30 |
1484.00 |
XLON |
1057783 |
|
07-Mar-2018 |
11:31:04 |
149 |
1484.00 |
XLON |
1057781 |
|
07-Mar-2018 |
11:29:15 |
817 |
1484.50 |
XLON |
1056004 |
|
07-Mar-2018 |
11:29:15 |
52 |
1484.50 |
XLON |
1056002 |
|
07-Mar-2018 |
11:25:39 |
5 |
1483.50 |
XLON |
1052716 |
|
07-Mar-2018 |
11:25:39 |
857 |
1483.50 |
XLON |
1052714 |
|
07-Mar-2018 |
11:20:12 |
853 |
1484.00 |
XLON |
1047590 |
|
07-Mar-2018 |
11:17:09 |
299 |
1483.50 |
XLON |
1044134 |
|
07-Mar-2018 |
11:17:09 |
400 |
1483.50 |
XLON |
1044132 |
|
07-Mar-2018 |
11:17:08 |
188 |
1483.50 |
XLON |
1044112 |
|
07-Mar-2018 |
11:17:07 |
375 |
1483.50 |
XLON |
1044102 |
|
07-Mar-2018 |
11:17:07 |
142 |
1483.50 |
XLON |
1044097 |
|
07-Mar-2018 |
11:17:07 |
357 |
1483.50 |
XLON |
1044095 |
|
07-Mar-2018 |
11:17:06 |
25 |
1483.50 |
XLON |
1044086 |
|
07-Mar-2018 |
11:11:25 |
354 |
1484.00 |
XLON |
1038467 |
|
07-Mar-2018 |
11:11:25 |
519 |
1484.00 |
XLON |
1038465 |
|
07-Mar-2018 |
11:08:01 |
830 |
1482.50 |
XLON |
1034287 |
|
07-Mar-2018 |
11:04:53 |
988 |
1481.00 |
XLON |
1031628 |
|
07-Mar-2018 |
11:02:27 |
944 |
1480.50 |
XLON |
1028844 |
|
07-Mar-2018 |
10:58:33 |
950 |
1481.00 |
XLON |
1021002 |
|
07-Mar-2018 |
10:58:22 |
50 |
1481.00 |
XLON |
1020803 |
|
07-Mar-2018 |
10:58:22 |
499 |
1481.00 |
XLON |
1020801 |
|
07-Mar-2018 |
10:58:22 |
249 |
1481.00 |
XLON |
1020799 |
|
07-Mar-2018 |
10:56:47 |
656 |
1481.50 |
XLON |
1019229 |
|
07-Mar-2018 |
10:56:47 |
308 |
1481.50 |
XLON |
1019227 |
|
07-Mar-2018 |
10:54:54 |
691 |
1481.50 |
XLON |
1017608 |
|
07-Mar-2018 |
10:54:54 |
252 |
1481.50 |
XLON |
1017610 |
|
07-Mar-2018 |
10:50:32 |
425 |
1481.00 |
XLON |
1013592 |
|
07-Mar-2018 |
10:50:32 |
470 |
1481.00 |
XLON |
1013590 |
|
07-Mar-2018 |
10:48:11 |
860 |
1481.00 |
XLON |
1011724 |
|
07-Mar-2018 |
10:44:59 |
680 |
1481.00 |
XLON |
1009306 |
|
07-Mar-2018 |
10:44:59 |
118 |
1481.00 |
XLON |
1009304 |
|
07-Mar-2018 |
10:43:28 |
799 |
1481.00 |
XLON |
1007697 |
|
07-Mar-2018 |
10:40:01 |
963 |
1481.00 |
XLON |
1004734 |
|
07-Mar-2018 |
10:40:01 |
19 |
1481.00 |
XLON |
1004732 |
|
07-Mar-2018 |
10:35:10 |
882 |
1481.50 |
XLON |
1000545 |
|
07-Mar-2018 |
10:32:18 |
292 |
1481.50 |
XLON |
997801 |
|
07-Mar-2018 |
10:32:18 |
500 |
1481.50 |
XLON |
997799 |
|
07-Mar-2018 |
10:30:02 |
826 |
1482.00 |
XLON |
995431 |
|
07-Mar-2018 |
10:30:02 |
115 |
1482.00 |
XLON |
995429 |
|
07-Mar-2018 |
10:25:14 |
803 |
1482.50 |
XLON |
990910 |
|
07-Mar-2018 |
10:23:38 |
187 |
1482.00 |
XLON |
989155 |
|
07-Mar-2018 |
10:23:38 |
750 |
1482.00 |
XLON |
989153 |
|
07-Mar-2018 |
10:23:38 |
3 |
1482.00 |
XLON |
989151 |
|
07-Mar-2018 |
10:21:12 |
913 |
1482.00 |
XLON |
986131 |
|
07-Mar-2018 |
10:21:12 |
22 |
1482.00 |
XLON |
986129 |
|
07-Mar-2018 |
10:18:51 |
797 |
1481.00 |
XLON |
983834 |
|
10:17:54 |
978 |
1481.50 |
XLON |
982651 |
|
|
07-Mar-2018 |
10:16:03 |
306 |
1482.00 |
XLON |
980620 |
|
07-Mar-2018 |
10:16:03 |
500 |
1482.00 |
XLON |
980618 |
|
07-Mar-2018 |
10:11:15 |
858 |
1479.50 |
XLON |
973966 |
|
07-Mar-2018 |
10:07:39 |
846 |
1481.50 |
XLON |
969496 |
|
07-Mar-2018 |
10:06:05 |
231 |
1482.00 |
XLON |
967930 |
|
07-Mar-2018 |
10:06:05 |
93 |
1482.00 |
XLON |
967928 |
|
07-Mar-2018 |
10:06:04 |
257 |
1482.00 |
XLON |
967888 |
|
07-Mar-2018 |
10:05:23 |
183 |
1482.00 |
XLON |
967280 |
|
07-Mar-2018 |
10:05:23 |
33 |
1482.00 |
XLON |
967278 |
|
07-Mar-2018 |
10:02:34 |
825 |
1482.00 |
XLON |
964461 |
|
07-Mar-2018 |
09:58:58 |
797 |
1482.00 |
XLON |
959375 |
|
07-Mar-2018 |
09:57:09 |
8 |
1482.00 |
XLON |
956258 |
|
07-Mar-2018 |
09:57:09 |
346 |
1482.00 |
XLON |
956256 |
|
07-Mar-2018 |
09:57:09 |
397 |
1482.00 |
XLON |
956254 |
|
07-Mar-2018 |
09:57:09 |
39 |
1482.00 |
XLON |
956252 |
|
07-Mar-2018 |
09:57:03 |
61 |
1482.00 |
XLON |
956104 |
|
07-Mar-2018 |
09:53:48 |
216 |
1484.00 |
XLON |
952358 |
|
07-Mar-2018 |
09:53:48 |
41 |
1484.00 |
XLON |
952356 |
|
07-Mar-2018 |
09:53:42 |
98 |
1484.00 |
XLON |
952292 |
|
07-Mar-2018 |
09:53:27 |
49 |
1484.00 |
XLON |
952081 |
|
07-Mar-2018 |
09:53:27 |
454 |
1484.00 |
XLON |
952079 |
|
07-Mar-2018 |
09:53:11 |
43 |
1484.00 |
XLON |
951829 |
|
07-Mar-2018 |
09:53:04 |
39 |
1484.00 |
XLON |
951681 |
|
07-Mar-2018 |
09:51:44 |
330 |
1484.50 |
XLON |
950488 |
|
07-Mar-2018 |
09:51:44 |
264 |
1484.50 |
XLON |
950486 |
|
07-Mar-2018 |
09:50:32 |
201 |
1484.50 |
XLON |
949435 |
|
07-Mar-2018 |
09:47:53 |
614 |
1484.00 |
XLON |
946602 |
|
07-Mar-2018 |
09:47:53 |
283 |
1484.00 |
XLON |
946593 |
|
07-Mar-2018 |
09:47:10 |
613 |
1484.50 |
XLON |
945800 |
|
07-Mar-2018 |
09:46:24 |
162 |
1484.50 |
XLON |
945037 |
|
07-Mar-2018 |
09:45:59 |
53 |
1484.50 |
XLON |
944632 |
|
07-Mar-2018 |
09:39:57 |
419 |
1484.50 |
XLON |
938671 |
|
07-Mar-2018 |
09:39:57 |
434 |
1484.50 |
XLON |
938669 |
|
07-Mar-2018 |
09:39:21 |
316 |
1485.00 |
XLON |
938080 |
|
07-Mar-2018 |
09:38:14 |
500 |
1485.00 |
XLON |
937170 |
|
07-Mar-2018 |
09:38:14 |
25 |
1485.00 |
XLON |
937142 |
|
07-Mar-2018 |
09:34:27 |
110 |
1485.50 |
XLON |
933206 |
|
07-Mar-2018 |
09:34:27 |
319 |
1485.50 |
XLON |
933204 |
|
07-Mar-2018 |
09:34:27 |
511 |
1485.50 |
XLON |
933202 |
|
07-Mar-2018 |
09:32:56 |
816 |
1485.00 |
XLON |
931545 |
|
07-Mar-2018 |
09:30:32 |
600 |
1484.00 |
XLON |
928527 |
|
07-Mar-2018 |
09:30:32 |
293 |
1484.00 |
XLON |
928518 |
|
07-Mar-2018 |
09:27:46 |
125 |
1483.00 |
XLON |
925371 |
|
07-Mar-2018 |
09:25:11 |
675 |
1484.00 |
XLON |
922973 |
|
07-Mar-2018 |
09:25:11 |
289 |
1484.00 |
XLON |
922971 |
|
07-Mar-2018 |
09:23:57 |
872 |
1485.00 |
XLON |
921495 |
|
07-Mar-2018 |
09:20:31 |
204 |
1485.50 |
XLON |
917982 |
|
07-Mar-2018 |
09:20:31 |
667 |
1485.50 |
XLON |
917980 |
|
07-Mar-2018 |
09:20:02 |
943 |
1486.00 |
XLON |
917531 |
|
09:17:55 |
613 |
1485.50 |
XLON |
914908 |
|
|
07-Mar-2018 |
09:16:49 |
334 |
1485.50 |
XLON |
913641 |
|
07-Mar-2018 |
09:16:07 |
201 |
1486.00 |
XLON |
912842 |
|
07-Mar-2018 |
09:16:07 |
597 |
1486.00 |
XLON |
912840 |
|
07-Mar-2018 |
09:16:01 |
38 |
1486.00 |
XLON |
912707 |
|
07-Mar-2018 |
09:15:54 |
38 |
1486.00 |
XLON |
912582 |
|
07-Mar-2018 |
09:15:48 |
34 |
1486.00 |
XLON |
912509 |
|
07-Mar-2018 |
09:14:34 |
1,146 |
1486.00 |
XLON |
911201 |
|
07-Mar-2018 |
09:13:18 |
1,356 |
1485.00 |
XLON |
909564 |
|
07-Mar-2018 |
09:10:36 |
947 |
1484.50 |
XLON |
906687 |
|
07-Mar-2018 |
09:03:27 |
814 |
1483.50 |
XLON |
899098 |
|
07-Mar-2018 |
09:01:34 |
912 |
1483.50 |
XLON |
897334 |
|
07-Mar-2018 |
08:54:57 |
97 |
1483.00 |
XLON |
884124 |
|
07-Mar-2018 |
08:54:57 |
732 |
1483.00 |
XLON |
884122 |
|
07-Mar-2018 |
08:54:35 |
395 |
1483.50 |
XLON |
883592 |
|
07-Mar-2018 |
08:54:32 |
430 |
1483.50 |
XLON |
883539 |
|
07-Mar-2018 |
08:53:26 |
129 |
1483.50 |
XLON |
881776 |
|
07-Mar-2018 |
08:51:23 |
597 |
1483.50 |
XLON |
878190 |
|
07-Mar-2018 |
08:51:23 |
139 |
1483.50 |
XLON |
878188 |
|
07-Mar-2018 |
08:51:23 |
161 |
1483.50 |
XLON |
878186 |
|
07-Mar-2018 |
08:47:49 |
154 |
1483.00 |
XLON |
872153 |
|
07-Mar-2018 |
08:47:48 |
337 |
1483.00 |
XLON |
872148 |
|
07-Mar-2018 |
08:47:48 |
163 |
1483.00 |
XLON |
872146 |
|
07-Mar-2018 |
08:47:48 |
221 |
1483.00 |
XLON |
872141 |
|
07-Mar-2018 |
08:44:56 |
958 |
1482.50 |
XLON |
866375 |
|
07-Mar-2018 |
08:44:12 |
860 |
1482.50 |
XLON |
865182 |
|
07-Mar-2018 |
08:39:36 |
886 |
1482.50 |
XLON |
857513 |
|
07-Mar-2018 |
08:37:39 |
694 |
1483.00 |
XLON |
853538 |
|
07-Mar-2018 |
08:37:38 |
200 |
1483.00 |
XLON |
853513 |
|
07-Mar-2018 |
08:34:13 |
808 |
1484.50 |
XLON |
847534 |
|
07-Mar-2018 |
08:34:13 |
100 |
1484.50 |
XLON |
847532 |
|
07-Mar-2018 |
08:34:05 |
942 |
1485.00 |
XLON |
847236 |
|
07-Mar-2018 |
08:31:33 |
4 |
1485.00 |
XLON |
843346 |
|
07-Mar-2018 |
08:31:33 |
877 |
1485.00 |
XLON |
843344 |
|
07-Mar-2018 |
08:30:32 |
867 |
1485.50 |
XLON |
841786 |
|
07-Mar-2018 |
08:30:11 |
1,026 |
1486.00 |
XLON |
840969 |
|
07-Mar-2018 |
08:29:58 |
1,097 |
1486.50 |
XLON |
840512 |
|
07-Mar-2018 |
08:25:51 |
811 |
1484.00 |
XLON |
833662 |
|
07-Mar-2018 |
08:20:01 |
63 |
1483.50 |
XLON |
823423 |
|
07-Mar-2018 |
08:20:01 |
836 |
1483.50 |
XLON |
823421 |
|
07-Mar-2018 |
08:17:53 |
885 |
1482.50 |
XLON |
819806 |
|
07-Mar-2018 |
08:17:02 |
555 |
1483.00 |
XLON |
818431 |
|
07-Mar-2018 |
08:17:01 |
244 |
1483.00 |
XLON |
818427 |
|
07-Mar-2018 |
08:13:18 |
66 |
1482.50 |
XLON |
811562 |
|
07-Mar-2018 |
08:13:14 |
862 |
1482.50 |
XLON |
811317 |
|
07-Mar-2018 |
08:11:57 |
599 |
1482.00 |
XLON |
808511 |
|
07-Mar-2018 |
08:11:57 |
196 |
1482.00 |
XLON |
808509 |
|
07-Mar-2018 |
08:11:15 |
894 |
1482.50 |
XLON |
807490 |
|
07-Mar-2018 |
08:10:11 |
983 |
1483.00 |
XLON |
805769 |
|
07-Mar-2018 |
08:10:11 |
533 |
1483.50 |
XLON |
805751 |
|
08:10:11 |
432 |
1483.50 |
XLON |
805749 |
|
|
07-Mar-2018 |
08:05:18 |
850 |
1482.00 |
XLON |
795417 |
|
07-Mar-2018 |
08:02:18 |
795 |
1482.50 |
XLON |
789286 |
|
07-Mar-2018 |
07:59:44 |
700 |
1482.50 |
XLON |
783897 |
|
07-Mar-2018 |
07:59:44 |
176 |
1482.50 |
XLON |
783899 |
|
07-Mar-2018 |
07:59:44 |
854 |
1482.50 |
XLON |
783879 |
|
07-Mar-2018 |
07:52:10 |
31 |
1484.50 |
XLON |
771272 |
|
07-Mar-2018 |
07:52:10 |
800 |
1484.50 |
XLON |
771270 |
|
07-Mar-2018 |
07:52:10 |
817 |
1484.50 |
XLON |
771267 |
|
07-Mar-2018 |
07:50:05 |
340 |
1484.50 |
XLON |
767600 |
|
07-Mar-2018 |
07:50:05 |
631 |
1484.50 |
XLON |
767598 |
|
07-Mar-2018 |
07:46:55 |
929 |
1482.00 |
XLON |
761676 |
|
07-Mar-2018 |
07:44:16 |
876 |
1483.00 |
XLON |
755001 |
|
07-Mar-2018 |
07:44:16 |
104 |
1483.00 |
XLON |
754999 |
|
07-Mar-2018 |
07:42:34 |
960 |
1484.00 |
XLON |
752124 |
|
07-Mar-2018 |
07:40:31 |
67 |
1484.00 |
XLON |
748574 |
|
07-Mar-2018 |
07:39:21 |
341 |
1484.00 |
XLON |
746565 |
|
07-Mar-2018 |
07:39:21 |
158 |
1484.00 |
XLON |
746561 |
|
07-Mar-2018 |
07:39:08 |
254 |
1484.00 |
XLON |
746208 |
|
07-Mar-2018 |
07:39:08 |
62 |
1484.00 |
XLON |
746206 |
|
07-Mar-2018 |
07:39:08 |
132 |
1484.00 |
XLON |
746204 |
|
07-Mar-2018 |
07:39:08 |
336 |
1484.00 |
XLON |
746199 |
|
07-Mar-2018 |
07:39:08 |
163 |
1484.00 |
XLON |
746197 |
|
07-Mar-2018 |
07:39:02 |
189 |
1484.00 |
XLON |
746023 |
|
07-Mar-2018 |
07:38:54 |
803 |
1484.50 |
XLON |
745810 |
|
07-Mar-2018 |
07:33:43 |
980 |
1483.50 |
XLON |
736668 |
|
07-Mar-2018 |
07:32:53 |
202 |
1484.50 |
XLON |
735045 |
|
07-Mar-2018 |
07:32:53 |
67 |
1484.50 |
XLON |
735043 |
|
07-Mar-2018 |
07:32:11 |
50 |
1484.50 |
XLON |
733918 |
|
07-Mar-2018 |
07:32:00 |
530 |
1484.50 |
XLON |
733449 |
|
07-Mar-2018 |
07:31:59 |
866 |
1485.00 |
XLON |
733410 |
|
07-Mar-2018 |
07:31:59 |
919 |
1485.00 |
XLON |
733408 |
|
07-Mar-2018 |
07:30:00 |
983 |
1485.50 |
XLON |
729884 |
|
07-Mar-2018 |
07:25:04 |
195 |
1484.00 |
XLON |
721875 |
|
07-Mar-2018 |
07:25:04 |
733 |
1484.00 |
XLON |
721873 |
|
07-Mar-2018 |
07:23:48 |
423 |
1483.50 |
XLON |
719871 |
|
07-Mar-2018 |
07:23:37 |
784 |
1484.50 |
XLON |
719550 |
|
07-Mar-2018 |
07:23:37 |
21 |
1484.50 |
XLON |
719548 |
|
07-Mar-2018 |
07:21:54 |
467 |
1484.00 |
XLON |
716407 |
|
07-Mar-2018 |
07:21:45 |
70 |
1484.00 |
XLON |
716145 |
|
07-Mar-2018 |
07:21:21 |
275 |
1484.00 |
XLON |
715419 |
|
07-Mar-2018 |
07:21:19 |
169 |
1484.00 |
XLON |
715389 |
|
07-Mar-2018 |
07:19:57 |
784 |
1483.00 |
XLON |
712328 |
|
07-Mar-2018 |
07:19:57 |
85 |
1483.00 |
XLON |
712310 |
|
07-Mar-2018 |
07:19:12 |
750 |
1482.00 |
XLON |
710863 |
|
07-Mar-2018 |
07:18:45 |
980 |
1482.00 |
XLON |
709973 |
|
07-Mar-2018 |
07:18:45 |
715 |
1482.00 |
XLON |
709956 |
|
07-Mar-2018 |
07:18:45 |
119 |
1482.00 |
XLON |
709958 |
|
07-Mar-2018 |
07:18:19 |
999 |
1481.50 |
XLON |
709090 |
|
07-Mar-2018 |
07:18:06 |
1,039 |
1482.00 |
XLON |
708589 |
|
07:17:54 |
128 |
1482.00 |
XLON |
708233 |
|
|
07-Mar-2018 |
07:17:54 |
29 |
1482.00 |
XLON |
708231 |
|
07-Mar-2018 |
07:16:53 |
858 |
1478.50 |
XLON |
706587 |
|
07-Mar-2018 |
07:13:43 |
364 |
1478.00 |
XLON |
701444 |
|
07-Mar-2018 |
07:13:43 |
583 |
1478.00 |
XLON |
701442 |
|
07-Mar-2018 |
07:13:03 |
55 |
1479.00 |
XLON |
700268 |
|
07-Mar-2018 |
07:12:36 |
34 |
1479.00 |
XLON |
699509 |
|
07-Mar-2018 |
07:12:36 |
52 |
1479.00 |
XLON |
699507 |
|
07-Mar-2018 |
07:12:30 |
92 |
1479.00 |
XLON |
699290 |
|
07-Mar-2018 |
07:12:18 |
310 |
1479.00 |
XLON |
698938 |
|
07-Mar-2018 |
07:12:09 |
53 |
1479.00 |
XLON |
698626 |
|
07-Mar-2018 |
07:12:09 |
43 |
1479.00 |
XLON |
698624 |
|
07-Mar-2018 |
07:12:03 |
50 |
1479.00 |
XLON |
698313 |
|
07-Mar-2018 |
07:11:58 |
135 |
1479.00 |
XLON |
698100 |
|
07-Mar-2018 |
07:11:58 |
49 |
1479.00 |
XLON |
698098 |
|
07-Mar-2018 |
07:10:53 |
816 |
1480.50 |
XLON |
695989 |
|
07-Mar-2018 |
07:10:49 |
410 |
1481.00 |
XLON |
695788 |
|
07-Mar-2018 |
07:10:46 |
46 |
1481.00 |
XLON |
695647 |
|
07-Mar-2018 |
07:10:41 |
76 |
1481.00 |
XLON |
695491 |
|
07-Mar-2018 |
07:10:41 |
339 |
1481.00 |
XLON |
695489 |
|
07-Mar-2018 |
07:09:58 |
803 |
1481.50 |
XLON |
693606 |
|
07-Mar-2018 |
07:09:56 |
62 |
1481.50 |
XLON |
693558 |
|
07-Mar-2018 |
07:09:47 |
94 |
1481.50 |
XLON |
693251 |
|
07-Mar-2018 |
07:09:47 |
95 |
1481.50 |
XLON |
693249 |
|
07-Mar-2018 |
07:09:47 |
48 |
1481.50 |
XLON |
693253 |
|
07-Mar-2018 |
07:09:27 |
684 |
1481.50 |
XLON |
692575 |
|
07-Mar-2018 |
07:09:27 |
33 |
1481.50 |
XLON |
692573 |
|
07-Mar-2018 |
07:08:44 |
902 |
1481.00 |
XLON |
691255 |
|
07-Mar-2018 |
07:08:06 |
154 |
1480.50 |
XLON |
687445 |
|
07-Mar-2018 |
07:08:06 |
526 |
1480.50 |
XLON |
687443 |
|
07-Mar-2018 |
07:04:45 |
381 |
1478.50 |
XLON |
681235 |
|
07-Mar-2018 |
07:04:43 |
435 |
1478.50 |
XLON |
681185 |
|
07-Mar-2018 |
07:04:30 |
908 |
1479.50 |
XLON |
680804 |
|
07-Mar-2018 |
07:01:00 |
707 |
1479.00 |
XLON |
674006 |
|
07-Mar-2018 |
07:01:00 |
43 |
1479.00 |
XLON |
674003 |
|
07-Mar-2018 |
07:01:00 |
173 |
1479.00 |
XLON |
674001 |
|
07-Mar-2018 |
07:00:38 |
817 |
1480.00 |
XLON |
673227 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
7 March 2018 |
|
|
Number of ordinary shares purchased: |
183,578 |
|
Volume weighted average price paid per share (€): |
16.5327 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
07-Mar-2018 |
15:28:26 |
29 |
16.6 |
XAMS |
1546080 |
|
07-Mar-2018 |
15:28:02 |
933 |
16.595 |
XAMS |
1544961 |
|
07-Mar-2018 |
15:27:39 |
203 |
16.595 |
XAMS |
1543718 |
|
07-Mar-2018 |
15:27:39 |
866 |
16.595 |
XAMS |
1543716 |
|
07-Mar-2018 |
15:27:38 |
98 |
16.595 |
XAMS |
1543698 |
|
07-Mar-2018 |
15:27:38 |
325 |
16.595 |
XAMS |
1543690 |
|
07-Mar-2018 |
15:25:50 |
758 |
16.59 |
XAMS |
1538001 |
|
07-Mar-2018 |
15:25:50 |
755 |
16.59 |
XAMS |
1537970 |
|
07-Mar-2018 |
15:24:08 |
788 |
16.59 |
XAMS |
1532523 |
|
07-Mar-2018 |
15:23:09 |
352 |
16.605 |
XAMS |
1529717 |
|
07-Mar-2018 |
15:23:09 |
400 |
16.605 |
XAMS |
1529715 |
|
07-Mar-2018 |
15:22:43 |
792 |
16.615 |
XAMS |
1528029 |
|
07-Mar-2018 |
15:22:42 |
32 |
16.62 |
XAMS |
1527905 |
|
07-Mar-2018 |
15:22:42 |
13 |
16.62 |
XAMS |
1527903 |
|
07-Mar-2018 |
15:22:42 |
177 |
16.62 |
XAMS |
1527901 |
|
07-Mar-2018 |
15:22:42 |
425 |
16.62 |
XAMS |
1527899 |
|
07-Mar-2018 |
15:22:42 |
385 |
16.62 |
XAMS |
1527897 |
|
07-Mar-2018 |
15:22:42 |
400 |
16.62 |
XAMS |
1527895 |
|
07-Mar-2018 |
15:22:42 |
100 |
16.62 |
XAMS |
1527893 |
|
07-Mar-2018 |
15:21:41 |
201 |
16.615 |
XAMS |
1525138 |
|
07-Mar-2018 |
15:21:41 |
184 |
16.615 |
XAMS |
1525136 |
|
07-Mar-2018 |
15:21:41 |
327 |
16.615 |
XAMS |
1525134 |
|
07-Mar-2018 |
15:19:31 |
736 |
16.605 |
XAMS |
1516673 |
|
07-Mar-2018 |
15:19:31 |
1007 |
16.605 |
XAMS |
1516676 |
|
07-Mar-2018 |
15:19:31 |
214 |
16.605 |
XAMS |
1516671 |
|
07-Mar-2018 |
15:17:21 |
785 |
16.6 |
XAMS |
1509681 |
|
07-Mar-2018 |
15:15:11 |
723 |
16.605 |
XAMS |
1502481 |
|
07-Mar-2018 |
15:12:50 |
653 |
16.595 |
XAMS |
1494482 |
|
07-Mar-2018 |
15:11:59 |
68 |
16.605 |
XAMS |
1492016 |
|
07-Mar-2018 |
15:11:59 |
400 |
16.605 |
XAMS |
1492014 |
|
07-Mar-2018 |
15:11:59 |
285 |
16.605 |
XAMS |
1492012 |
|
07-Mar-2018 |
15:10:15 |
223 |
16.615 |
XAMS |
1486291 |
|
07-Mar-2018 |
15:10:15 |
258 |
16.615 |
XAMS |
1486288 |
|
07-Mar-2018 |
15:10:15 |
258 |
16.615 |
XAMS |
1486286 |
|
07-Mar-2018 |
15:10:15 |
673 |
16.615 |
XAMS |
1486280 |
|
07-Mar-2018 |
15:08:18 |
269 |
16.61 |
XAMS |
1480974 |
|
07-Mar-2018 |
15:08:18 |
382 |
16.61 |
XAMS |
1480972 |
|
07-Mar-2018 |
15:08:04 |
667 |
16.615 |
XAMS |
1480206 |
|
07-Mar-2018 |
15:05:24 |
734 |
16.615 |
XAMS |
1473341 |
|
07-Mar-2018 |
15:04:29 |
753 |
16.62 |
XAMS |
1470928 |
|
07-Mar-2018 |
15:03:13 |
626 |
16.615 |
XAMS |
1467228 |
|
07-Mar-2018 |
15:02:46 |
151 |
16.615 |
XAMS |
1466048 |
|
07-Mar-2018 |
15:02:45 |
376 |
16.62 |
XAMS |
1466019 |
|
15:02:45 |
527 |
16.62 |
XAMS |
1466017 |
|
|
07-Mar-2018 |
15:02:45 |
27 |
16.62 |
XAMS |
1466015 |
|
07-Mar-2018 |
15:02:01 |
1302 |
16.625 |
XAMS |
1464116 |
|
07-Mar-2018 |
14:59:14 |
797 |
16.605 |
XAMS |
1453384 |
|
07-Mar-2018 |
14:57:02 |
669 |
16.6 |
XAMS |
1447930 |
|
07-Mar-2018 |
14:55:22 |
238 |
16.6 |
XAMS |
1444032 |
|
07-Mar-2018 |
14:55:22 |
504 |
16.6 |
XAMS |
1444030 |
|
07-Mar-2018 |
14:54:29 |
449 |
16.6 |
XAMS |
1441480 |
|
07-Mar-2018 |
14:54:22 |
270 |
16.6 |
XAMS |
1441276 |
|
07-Mar-2018 |
14:54:14 |
585 |
16.605 |
XAMS |
1440883 |
|
07-Mar-2018 |
14:54:14 |
59 |
16.605 |
XAMS |
1440881 |
|
07-Mar-2018 |
14:52:23 |
57 |
16.61 |
XAMS |
1437069 |
|
07-Mar-2018 |
14:52:23 |
400 |
16.61 |
XAMS |
1437066 |
|
07-Mar-2018 |
14:52:23 |
485 |
16.61 |
XAMS |
1437064 |
|
07-Mar-2018 |
14:52:23 |
643 |
16.615 |
XAMS |
1437022 |
|
07-Mar-2018 |
14:52:23 |
359 |
16.615 |
XAMS |
1437020 |
|
07-Mar-2018 |
14:49:16 |
525 |
16.605 |
XAMS |
1428616 |
|
07-Mar-2018 |
14:49:16 |
177 |
16.605 |
XAMS |
1428614 |
|
07-Mar-2018 |
14:47:53 |
68 |
16.6 |
XAMS |
1425285 |
|
07-Mar-2018 |
14:47:53 |
270 |
16.6 |
XAMS |
1425283 |
|
07-Mar-2018 |
14:47:38 |
169 |
16.6 |
XAMS |
1424654 |
|
07-Mar-2018 |
14:47:38 |
420 |
16.6 |
XAMS |
1424652 |
|
07-Mar-2018 |
14:47:38 |
189 |
16.6 |
XAMS |
1424650 |
|
07-Mar-2018 |
14:47:38 |
1161 |
16.6 |
XAMS |
1424648 |
|
07-Mar-2018 |
14:44:18 |
1177 |
16.59 |
XAMS |
1416364 |
|
07-Mar-2018 |
14:41:36 |
662 |
16.58 |
XAMS |
1409370 |
|
07-Mar-2018 |
14:38:43 |
56 |
16.585 |
XAMS |
1402409 |
|
07-Mar-2018 |
14:38:43 |
661 |
16.585 |
XAMS |
1402407 |
|
07-Mar-2018 |
14:38:43 |
679 |
16.59 |
XAMS |
1402314 |
|
07-Mar-2018 |
14:38:08 |
801 |
16.595 |
XAMS |
1400480 |
|
07-Mar-2018 |
14:37:23 |
991 |
16.595 |
XAMS |
1398334 |
|
07-Mar-2018 |
14:33:16 |
786 |
16.575 |
XAMS |
1386320 |
|
07-Mar-2018 |
14:31:12 |
156 |
16.565 |
XAMS |
1380531 |
|
07-Mar-2018 |
14:31:12 |
599 |
16.565 |
XAMS |
1380529 |
|
07-Mar-2018 |
14:30:44 |
139 |
16.57 |
XAMS |
1379423 |
|
07-Mar-2018 |
14:30:44 |
557 |
16.57 |
XAMS |
1379421 |
|
07-Mar-2018 |
14:30:39 |
780 |
16.575 |
XAMS |
1379115 |
|
07-Mar-2018 |
14:29:52 |
862 |
16.58 |
XAMS |
1376334 |
|
07-Mar-2018 |
14:27:57 |
873 |
16.58 |
XAMS |
1371985 |
|
07-Mar-2018 |
14:26:23 |
763 |
16.58 |
XAMS |
1367973 |
|
07-Mar-2018 |
14:26:23 |
699 |
16.58 |
XAMS |
1367975 |
|
07-Mar-2018 |
14:22:02 |
742 |
16.56 |
XAMS |
1354928 |
|
07-Mar-2018 |
14:20:14 |
721 |
16.55 |
XAMS |
1349805 |
|
07-Mar-2018 |
14:18:19 |
715 |
16.54 |
XAMS |
1344728 |
|
07-Mar-2018 |
14:17:50 |
783 |
16.54 |
XAMS |
1343480 |
|
07-Mar-2018 |
14:14:48 |
694 |
16.53 |
XAMS |
1336091 |
|
07-Mar-2018 |
14:14:48 |
15 |
16.53 |
XAMS |
1336089 |
|
07-Mar-2018 |
14:14:17 |
783 |
16.525 |
XAMS |
1334905 |
|
07-Mar-2018 |
14:11:15 |
729 |
16.535 |
XAMS |
1327226 |
|
07-Mar-2018 |
14:09:22 |
738 |
16.535 |
XAMS |
1320844 |
|
14:08:23 |
758 |
16.535 |
XAMS |
1317312 |
|
|
07-Mar-2018 |
14:08:15 |
753 |
16.54 |
XAMS |
1316711 |
|
07-Mar-2018 |
14:07:58 |
72 |
16.54 |
XAMS |
1315863 |
|
07-Mar-2018 |
14:06:51 |
942 |
16.535 |
XAMS |
1312110 |
|
07-Mar-2018 |
14:05:13 |
876 |
16.535 |
XAMS |
1307034 |
|
07-Mar-2018 |
14:03:50 |
729 |
16.53 |
XAMS |
1303313 |
|
07-Mar-2018 |
13:59:36 |
664 |
16.525 |
XAMS |
1288048 |
|
07-Mar-2018 |
13:57:39 |
399 |
16.535 |
XAMS |
1281807 |
|
07-Mar-2018 |
13:57:39 |
213 |
16.535 |
XAMS |
1281805 |
|
07-Mar-2018 |
13:57:39 |
93 |
16.535 |
XAMS |
1281803 |
|
07-Mar-2018 |
13:57:27 |
444 |
16.54 |
XAMS |
1281194 |
|
07-Mar-2018 |
13:57:27 |
313 |
16.54 |
XAMS |
1281192 |
|
07-Mar-2018 |
13:54:40 |
649 |
16.55 |
XAMS |
1274209 |
|
07-Mar-2018 |
13:54:39 |
362 |
16.555 |
XAMS |
1274081 |
|
07-Mar-2018 |
13:54:39 |
400 |
16.555 |
XAMS |
1274079 |
|
07-Mar-2018 |
13:51:12 |
765 |
16.55 |
XAMS |
1266669 |
|
07-Mar-2018 |
13:49:14 |
793 |
16.545 |
XAMS |
1261209 |
|
07-Mar-2018 |
13:49:01 |
160 |
16.55 |
XAMS |
1260653 |
|
07-Mar-2018 |
13:49:01 |
537 |
16.55 |
XAMS |
1260643 |
|
07-Mar-2018 |
13:47:29 |
111 |
16.55 |
XAMS |
1256608 |
|
07-Mar-2018 |
13:47:29 |
670 |
16.55 |
XAMS |
1256606 |
|
07-Mar-2018 |
13:45:12 |
693 |
16.56 |
XAMS |
1250414 |
|
07-Mar-2018 |
13:45:12 |
11 |
16.56 |
XAMS |
1250412 |
|
07-Mar-2018 |
13:44:42 |
400 |
16.57 |
XAMS |
1248974 |
|
07-Mar-2018 |
13:44:42 |
161 |
16.57 |
XAMS |
1248976 |
|
07-Mar-2018 |
13:44:42 |
209 |
16.57 |
XAMS |
1248972 |
|
07-Mar-2018 |
13:44:11 |
11 |
16.575 |
XAMS |
1247510 |
|
07-Mar-2018 |
13:44:11 |
100 |
16.575 |
XAMS |
1247508 |
|
07-Mar-2018 |
13:44:11 |
400 |
16.575 |
XAMS |
1247506 |
|
07-Mar-2018 |
13:44:11 |
214 |
16.575 |
XAMS |
1247504 |
|
07-Mar-2018 |
13:43:24 |
665 |
16.575 |
XAMS |
1245882 |
|
07-Mar-2018 |
13:43:24 |
76 |
16.575 |
XAMS |
1245880 |
|
07-Mar-2018 |
13:40:24 |
717 |
16.565 |
XAMS |
1238185 |
|
07-Mar-2018 |
13:40:24 |
46 |
16.565 |
XAMS |
1238183 |
|
07-Mar-2018 |
13:36:29 |
780 |
16.57 |
XAMS |
1229521 |
|
07-Mar-2018 |
13:34:18 |
682 |
16.57 |
XAMS |
1223557 |
|
07-Mar-2018 |
13:34:18 |
65 |
16.57 |
XAMS |
1223559 |
|
07-Mar-2018 |
13:34:13 |
770 |
16.575 |
XAMS |
1223091 |
|
07-Mar-2018 |
13:32:03 |
674 |
16.57 |
XAMS |
1216970 |
|
07-Mar-2018 |
13:30:19 |
739 |
16.565 |
XAMS |
1210664 |
|
07-Mar-2018 |
13:29:56 |
665 |
16.575 |
XAMS |
1207125 |
|
07-Mar-2018 |
13:27:47 |
450 |
16.57 |
XAMS |
1203428 |
|
07-Mar-2018 |
13:27:47 |
225 |
16.57 |
XAMS |
1203426 |
|
07-Mar-2018 |
13:26:52 |
697 |
16.56 |
XAMS |
1201389 |
|
07-Mar-2018 |
13:25:14 |
667 |
16.555 |
XAMS |
1198320 |
|
07-Mar-2018 |
13:22:14 |
114 |
16.55 |
XAMS |
1193029 |
|
07-Mar-2018 |
13:22:14 |
530 |
16.55 |
XAMS |
1193027 |
|
07-Mar-2018 |
13:22:11 |
49 |
16.555 |
XAMS |
1192974 |
|
07-Mar-2018 |
13:22:11 |
689 |
16.555 |
XAMS |
1192976 |
|
07-Mar-2018 |
13:17:45 |
645 |
16.555 |
XAMS |
1185352 |
|
13:17:41 |
729 |
16.56 |
XAMS |
1185062 |
|
|
07-Mar-2018 |
13:14:53 |
113 |
16.555 |
XAMS |
1180051 |
|
07-Mar-2018 |
13:14:53 |
605 |
16.555 |
XAMS |
1180049 |
|
07-Mar-2018 |
13:14:36 |
757 |
16.56 |
XAMS |
1179588 |
|
07-Mar-2018 |
13:12:22 |
785 |
16.565 |
XAMS |
1176598 |
|
07-Mar-2018 |
13:08:17 |
378 |
16.56 |
XAMS |
1170385 |
|
07-Mar-2018 |
13:08:17 |
400 |
16.56 |
XAMS |
1170383 |
|
07-Mar-2018 |
13:01:42 |
653 |
16.55 |
XAMS |
1161081 |
|
07-Mar-2018 |
13:00:37 |
687 |
16.555 |
XAMS |
1159461 |
|
07-Mar-2018 |
12:58:58 |
558 |
16.555 |
XAMS |
1156930 |
|
07-Mar-2018 |
12:58:58 |
199 |
16.555 |
XAMS |
1156932 |
|
07-Mar-2018 |
12:54:03 |
783 |
16.53 |
XAMS |
1150985 |
|
07-Mar-2018 |
12:51:21 |
745 |
16.53 |
XAMS |
1147744 |
|
07-Mar-2018 |
12:48:04 |
785 |
16.51 |
XAMS |
1142813 |
|
07-Mar-2018 |
12:47:46 |
86 |
16.515 |
XAMS |
1142505 |
|
07-Mar-2018 |
12:47:46 |
708 |
16.515 |
XAMS |
1142503 |
|
07-Mar-2018 |
12:45:39 |
734 |
16.515 |
XAMS |
1140213 |
|
07-Mar-2018 |
12:39:25 |
764 |
16.515 |
XAMS |
1133473 |
|
07-Mar-2018 |
12:38:42 |
655 |
16.51 |
XAMS |
1132058 |
|
07-Mar-2018 |
12:33:35 |
398 |
16.52 |
XAMS |
1126565 |
|
07-Mar-2018 |
12:33:35 |
41 |
16.52 |
XAMS |
1126563 |
|
07-Mar-2018 |
12:33:35 |
321 |
16.52 |
XAMS |
1126567 |
|
07-Mar-2018 |
12:33:03 |
725 |
16.525 |
XAMS |
1125867 |
|
07-Mar-2018 |
12:30:09 |
767 |
16.535 |
XAMS |
1122047 |
|
07-Mar-2018 |
12:28:12 |
8 |
16.54 |
XAMS |
1119644 |
|
07-Mar-2018 |
12:28:12 |
400 |
16.54 |
XAMS |
1119642 |
|
07-Mar-2018 |
12:28:12 |
360 |
16.54 |
XAMS |
1119640 |
|
07-Mar-2018 |
12:28:12 |
816 |
16.54 |
XAMS |
1119614 |
|
07-Mar-2018 |
12:25:00 |
972 |
16.54 |
XAMS |
1115860 |
|
07-Mar-2018 |
12:23:39 |
1029 |
16.535 |
XAMS |
1113320 |
|
07-Mar-2018 |
12:23:39 |
3 |
16.535 |
XAMS |
1113318 |
|
07-Mar-2018 |
12:09:39 |
743 |
16.505 |
XAMS |
1096914 |
|
07-Mar-2018 |
12:08:05 |
335 |
16.5 |
XAMS |
1095390 |
|
07-Mar-2018 |
12:08:05 |
383 |
16.5 |
XAMS |
1095388 |
|
07-Mar-2018 |
12:03:39 |
390 |
16.5 |
XAMS |
1090916 |
|
07-Mar-2018 |
12:03:39 |
373 |
16.5 |
XAMS |
1090914 |
|
07-Mar-2018 |
12:00:11 |
501 |
16.515 |
XAMS |
1087050 |
|
07-Mar-2018 |
12:00:11 |
271 |
16.515 |
XAMS |
1087048 |
|
07-Mar-2018 |
11:58:02 |
634 |
16.515 |
XAMS |
1084614 |
|
07-Mar-2018 |
11:58:02 |
80 |
16.515 |
XAMS |
1084612 |
|
07-Mar-2018 |
11:57:40 |
694 |
16.52 |
XAMS |
1083471 |
|
07-Mar-2018 |
11:57:40 |
716 |
16.52 |
XAMS |
1083400 |
|
07-Mar-2018 |
11:57:40 |
102 |
16.52 |
XAMS |
1083385 |
|
07-Mar-2018 |
11:57:34 |
470 |
16.525 |
XAMS |
1083205 |
|
07-Mar-2018 |
11:57:34 |
420 |
16.525 |
XAMS |
1083203 |
|
07-Mar-2018 |
11:50:30 |
709 |
16.51 |
XAMS |
1075991 |
|
07-Mar-2018 |
11:48:35 |
501 |
16.515 |
XAMS |
1074149 |
|
07-Mar-2018 |
11:48:35 |
244 |
16.515 |
XAMS |
1074147 |
|
07-Mar-2018 |
11:45:32 |
224 |
16.515 |
XAMS |
1071345 |
|
07-Mar-2018 |
11:45:32 |
628 |
16.515 |
XAMS |
1071343 |
|
11:36:42 |
681 |
16.495 |
XAMS |
1063388 |
|
|
07-Mar-2018 |
11:32:54 |
787 |
16.5 |
XAMS |
1059342 |
|
07-Mar-2018 |
11:31:04 |
710 |
16.51 |
XAMS |
1057776 |
|
07-Mar-2018 |
11:25:34 |
336 |
16.505 |
XAMS |
1052672 |
|
07-Mar-2018 |
11:25:34 |
398 |
16.505 |
XAMS |
1052670 |
|
07-Mar-2018 |
11:21:32 |
653 |
16.505 |
XAMS |
1048824 |
|
07-Mar-2018 |
11:20:12 |
749 |
16.51 |
XAMS |
1047592 |
|
07-Mar-2018 |
11:16:32 |
695 |
16.51 |
XAMS |
1043574 |
|
07-Mar-2018 |
11:14:53 |
240 |
16.515 |
XAMS |
1041647 |
|
07-Mar-2018 |
11:14:53 |
400 |
16.515 |
XAMS |
1041645 |
|
07-Mar-2018 |
11:11:05 |
671 |
16.5 |
XAMS |
1037923 |
|
07-Mar-2018 |
11:11:05 |
49 |
16.5 |
XAMS |
1037921 |
|
07-Mar-2018 |
11:04:56 |
451 |
16.475 |
XAMS |
1031745 |
|
07-Mar-2018 |
11:04:56 |
256 |
16.475 |
XAMS |
1031743 |
|
07-Mar-2018 |
11:02:27 |
687 |
16.475 |
XAMS |
1028785 |
|
07-Mar-2018 |
11:01:05 |
740 |
16.47 |
XAMS |
1026297 |
|
07-Mar-2018 |
11:00:00 |
659 |
16.465 |
XAMS |
1023323 |
|
07-Mar-2018 |
10:58:17 |
739 |
16.47 |
XAMS |
1020670 |
|
07-Mar-2018 |
10:56:47 |
514 |
16.47 |
XAMS |
1019209 |
|
07-Mar-2018 |
10:56:47 |
252 |
16.47 |
XAMS |
1019207 |
|
07-Mar-2018 |
10:52:22 |
281 |
16.465 |
XAMS |
1015202 |
|
07-Mar-2018 |
10:52:22 |
381 |
16.465 |
XAMS |
1015200 |
|
07-Mar-2018 |
10:50:21 |
378 |
16.465 |
XAMS |
1013417 |
|
07-Mar-2018 |
10:50:21 |
400 |
16.465 |
XAMS |
1013415 |
|
07-Mar-2018 |
10:47:02 |
656 |
16.455 |
XAMS |
1010848 |
|
07-Mar-2018 |
10:43:10 |
369 |
16.46 |
XAMS |
1007366 |
|
07-Mar-2018 |
10:43:10 |
400 |
16.46 |
XAMS |
1007364 |
|
07-Mar-2018 |
10:43:10 |
783 |
16.46 |
XAMS |
1007354 |
|
07-Mar-2018 |
10:35:58 |
244 |
16.46 |
XAMS |
1001417 |
|
07-Mar-2018 |
10:35:58 |
400 |
16.46 |
XAMS |
1001415 |
|
07-Mar-2018 |
10:35:47 |
704 |
16.465 |
XAMS |
1001249 |
|
07-Mar-2018 |
10:33:07 |
642 |
16.465 |
XAMS |
998686 |
|
07-Mar-2018 |
10:29:52 |
680 |
16.475 |
XAMS |
995156 |
|
07-Mar-2018 |
10:26:47 |
770 |
16.475 |
XAMS |
992337 |
|
07-Mar-2018 |
10:25:14 |
270 |
16.47 |
XAMS |
990914 |
|
07-Mar-2018 |
10:25:14 |
476 |
16.47 |
XAMS |
990912 |
|
07-Mar-2018 |
10:17:25 |
767 |
16.46 |
XAMS |
982009 |
|
07-Mar-2018 |
10:16:03 |
671 |
16.46 |
XAMS |
980614 |
|
07-Mar-2018 |
10:16:03 |
60 |
16.46 |
XAMS |
980612 |
|
07-Mar-2018 |
10:16:03 |
295 |
16.46 |
XAMS |
980610 |
|
07-Mar-2018 |
10:15:31 |
451 |
16.46 |
XAMS |
980059 |
|
07-Mar-2018 |
10:09:01 |
794 |
16.435 |
XAMS |
971318 |
|
07-Mar-2018 |
10:07:05 |
670 |
16.465 |
XAMS |
968873 |
|
07-Mar-2018 |
10:04:06 |
689 |
16.47 |
XAMS |
966050 |
|
07-Mar-2018 |
10:01:38 |
638 |
16.475 |
XAMS |
963020 |
|
07-Mar-2018 |
09:59:21 |
514 |
16.48 |
XAMS |
959905 |
|
07-Mar-2018 |
09:59:13 |
188 |
16.48 |
XAMS |
959778 |
|
07-Mar-2018 |
09:54:50 |
216 |
16.48 |
XAMS |
953301 |
|
07-Mar-2018 |
09:54:50 |
522 |
16.48 |
XAMS |
953299 |
|
07-Mar-2018 |
09:51:44 |
728 |
16.5 |
XAMS |
950374 |
|
09:50:24 |
21 |
16.5 |
XAMS |
949307 |
|
|
07-Mar-2018 |
09:50:24 |
679 |
16.5 |
XAMS |
949305 |
|
07-Mar-2018 |
09:47:46 |
777 |
16.51 |
XAMS |
946422 |
|
07-Mar-2018 |
09:46:25 |
666 |
16.51 |
XAMS |
945081 |
|
07-Mar-2018 |
09:41:06 |
137 |
16.51 |
XAMS |
939953 |
|
07-Mar-2018 |
09:41:06 |
631 |
16.51 |
XAMS |
939951 |
|
07-Mar-2018 |
09:39:11 |
662 |
16.515 |
XAMS |
937940 |
|
07-Mar-2018 |
09:33:47 |
449 |
16.515 |
XAMS |
932467 |
|
07-Mar-2018 |
09:33:47 |
239 |
16.515 |
XAMS |
932465 |
|
07-Mar-2018 |
09:33:05 |
729 |
16.51 |
XAMS |
931683 |
|
07-Mar-2018 |
09:29:09 |
756 |
16.505 |
XAMS |
926974 |
|
07-Mar-2018 |
09:25:12 |
456 |
16.5 |
XAMS |
922992 |
|
07-Mar-2018 |
09:25:12 |
230 |
16.5 |
XAMS |
922990 |
|
07-Mar-2018 |
09:22:53 |
17 |
16.51 |
XAMS |
920672 |
|
07-Mar-2018 |
09:22:53 |
773 |
16.51 |
XAMS |
920670 |
|
07-Mar-2018 |
09:20:02 |
264 |
16.52 |
XAMS |
917546 |
|
07-Mar-2018 |
09:20:02 |
374 |
16.52 |
XAMS |
917544 |
|
07-Mar-2018 |
09:17:26 |
280 |
16.525 |
XAMS |
914173 |
|
07-Mar-2018 |
09:17:26 |
400 |
16.525 |
XAMS |
914171 |
|
07-Mar-2018 |
09:16:57 |
340 |
16.525 |
XAMS |
913732 |
|
07-Mar-2018 |
09:16:57 |
379 |
16.525 |
XAMS |
913730 |
|
07-Mar-2018 |
09:15:48 |
283 |
16.525 |
XAMS |
912507 |
|
07-Mar-2018 |
09:15:48 |
400 |
16.525 |
XAMS |
912505 |
|
07-Mar-2018 |
09:14:55 |
74 |
16.52 |
XAMS |
911595 |
|
07-Mar-2018 |
09:14:55 |
717 |
16.52 |
XAMS |
911593 |
|
07-Mar-2018 |
09:13:27 |
384 |
16.51 |
XAMS |
909757 |
|
07-Mar-2018 |
09:13:27 |
398 |
16.51 |
XAMS |
909755 |
|
07-Mar-2018 |
09:08:36 |
789 |
16.5 |
XAMS |
904405 |
|
07-Mar-2018 |
09:06:30 |
489 |
16.49 |
XAMS |
901840 |
|
07-Mar-2018 |
09:06:30 |
344 |
16.49 |
XAMS |
901838 |
|
07-Mar-2018 |
09:01:34 |
764 |
16.49 |
XAMS |
897279 |
|
07-Mar-2018 |
08:54:40 |
796 |
16.485 |
XAMS |
883707 |
|
07-Mar-2018 |
08:54:28 |
700 |
16.49 |
XAMS |
883373 |
|
07-Mar-2018 |
08:51:23 |
351 |
16.49 |
XAMS |
878184 |
|
07-Mar-2018 |
08:51:23 |
416 |
16.49 |
XAMS |
878182 |
|
07-Mar-2018 |
08:47:00 |
692 |
16.48 |
XAMS |
870650 |
|
07-Mar-2018 |
08:46:53 |
710 |
16.485 |
XAMS |
870521 |
|
07-Mar-2018 |
08:46:00 |
563 |
16.49 |
XAMS |
868691 |
|
07-Mar-2018 |
08:46:00 |
201 |
16.49 |
XAMS |
868693 |
|
07-Mar-2018 |
08:44:09 |
769 |
16.475 |
XAMS |
865083 |
|
07-Mar-2018 |
08:38:30 |
599 |
16.47 |
XAMS |
855425 |
|
07-Mar-2018 |
08:38:30 |
153 |
16.47 |
XAMS |
855423 |
|
07-Mar-2018 |
08:37:18 |
400 |
16.48 |
XAMS |
852907 |
|
07-Mar-2018 |
08:37:18 |
147 |
16.48 |
XAMS |
852909 |
|
07-Mar-2018 |
08:36:34 |
186 |
16.48 |
XAMS |
851336 |
|
07-Mar-2018 |
08:34:07 |
695 |
16.5 |
XAMS |
847353 |
|
07-Mar-2018 |
08:32:53 |
768 |
16.5 |
XAMS |
845578 |
|
07-Mar-2018 |
08:30:19 |
695 |
16.515 |
XAMS |
841330 |
|
07-Mar-2018 |
08:29:24 |
524 |
16.515 |
XAMS |
839707 |
|
07-Mar-2018 |
08:29:24 |
248 |
16.515 |
XAMS |
839705 |
|
08:26:43 |
698 |
16.51 |
XAMS |
835731 |
|
|
07-Mar-2018 |
08:25:51 |
300 |
16.5 |
XAMS |
833664 |
|
07-Mar-2018 |
08:25:51 |
340 |
16.5 |
XAMS |
833666 |
|
07-Mar-2018 |
08:22:32 |
12 |
16.48 |
XAMS |
827490 |
|
07-Mar-2018 |
08:22:32 |
640 |
16.48 |
XAMS |
827488 |
|
07-Mar-2018 |
08:19:15 |
714 |
16.49 |
XAMS |
822338 |
|
07-Mar-2018 |
08:17:53 |
714 |
16.49 |
XAMS |
819800 |
|
07-Mar-2018 |
08:16:56 |
287 |
16.5 |
XAMS |
818203 |
|
07-Mar-2018 |
08:16:56 |
404 |
16.5 |
XAMS |
818201 |
|
07-Mar-2018 |
08:13:18 |
705 |
16.495 |
XAMS |
811560 |
|
07-Mar-2018 |
08:11:10 |
706 |
16.5 |
XAMS |
807295 |
|
07-Mar-2018 |
08:10:54 |
700 |
16.505 |
XAMS |
806838 |
|
07-Mar-2018 |
08:10:16 |
568 |
16.51 |
XAMS |
805861 |
|
07-Mar-2018 |
08:10:16 |
249 |
16.51 |
XAMS |
805859 |
|
07-Mar-2018 |
08:10:11 |
718 |
16.515 |
XAMS |
805742 |
|
07-Mar-2018 |
08:05:09 |
341 |
16.5 |
XAMS |
795078 |
|
07-Mar-2018 |
08:05:09 |
448 |
16.5 |
XAMS |
795076 |
|
07-Mar-2018 |
08:02:23 |
765 |
16.505 |
XAMS |
789411 |
|
07-Mar-2018 |
07:59:35 |
771 |
16.51 |
XAMS |
783455 |
|
07-Mar-2018 |
07:58:43 |
681 |
16.51 |
XAMS |
782116 |
|
07-Mar-2018 |
07:54:35 |
259 |
16.51 |
XAMS |
774920 |
|
07-Mar-2018 |
07:54:35 |
379 |
16.51 |
XAMS |
774918 |
|
07-Mar-2018 |
07:52:07 |
672 |
16.53 |
XAMS |
771175 |
|
07-Mar-2018 |
07:52:07 |
80 |
16.53 |
XAMS |
771173 |
|
07-Mar-2018 |
07:51:15 |
693 |
16.525 |
XAMS |
769906 |
|
07-Mar-2018 |
07:50:38 |
783 |
16.53 |
XAMS |
768873 |
|
07-Mar-2018 |
07:46:36 |
247 |
16.51 |
XAMS |
761182 |
|
07-Mar-2018 |
07:46:36 |
400 |
16.51 |
XAMS |
761180 |
|
07-Mar-2018 |
07:46:36 |
83 |
16.51 |
XAMS |
761178 |
|
07-Mar-2018 |
07:42:35 |
466 |
16.52 |
XAMS |
752210 |
|
07-Mar-2018 |
07:42:35 |
228 |
16.52 |
XAMS |
752208 |
|
07-Mar-2018 |
07:41:25 |
6 |
16.52 |
XAMS |
749882 |
|
07-Mar-2018 |
07:41:25 |
400 |
16.52 |
XAMS |
749880 |
|
07-Mar-2018 |
07:41:25 |
364 |
16.52 |
XAMS |
749878 |
|
07-Mar-2018 |
07:39:08 |
181 |
16.52 |
XAMS |
746157 |
|
07-Mar-2018 |
07:39:08 |
237 |
16.52 |
XAMS |
746161 |
|
07-Mar-2018 |
07:39:08 |
369 |
16.52 |
XAMS |
746159 |
|
07-Mar-2018 |
07:38:54 |
681 |
16.525 |
XAMS |
745798 |
|
07-Mar-2018 |
07:35:22 |
746 |
16.505 |
XAMS |
739678 |
|
07-Mar-2018 |
07:34:02 |
468 |
16.52 |
XAMS |
737357 |
|
07-Mar-2018 |
07:34:02 |
286 |
16.52 |
XAMS |
737355 |
|
07-Mar-2018 |
07:33:43 |
137 |
16.525 |
XAMS |
736664 |
|
07-Mar-2018 |
07:33:43 |
190 |
16.525 |
XAMS |
736662 |
|
07-Mar-2018 |
07:33:43 |
331 |
16.525 |
XAMS |
736660 |
|
07-Mar-2018 |
07:32:53 |
639 |
16.53 |
XAMS |
735060 |
|
07-Mar-2018 |
07:32:53 |
728 |
16.535 |
XAMS |
735047 |
|
07-Mar-2018 |
07:32:00 |
789 |
16.54 |
XAMS |
733436 |
|
07-Mar-2018 |
07:31:55 |
862 |
16.545 |
XAMS |
733285 |
|
07-Mar-2018 |
07:28:24 |
709 |
16.515 |
XAMS |
727293 |
|
07-Mar-2018 |
07:25:56 |
663 |
16.5 |
XAMS |
723315 |
|
07:25:04 |
777 |
16.52 |
XAMS |
721871 |
|
|
07-Mar-2018 |
07:24:53 |
658 |
16.525 |
XAMS |
721535 |
|
07-Mar-2018 |
07:22:10 |
76 |
16.52 |
XAMS |
717079 |
|
07-Mar-2018 |
07:22:10 |
647 |
16.52 |
XAMS |
717077 |
|
07-Mar-2018 |
07:21:54 |
311 |
16.525 |
XAMS |
716405 |
|
07-Mar-2018 |
07:21:54 |
458 |
16.525 |
XAMS |
716403 |
|
07-Mar-2018 |
07:21:12 |
712 |
16.525 |
XAMS |
715210 |
|
07-Mar-2018 |
07:19:57 |
826 |
16.51 |
XAMS |
712330 |
|
07-Mar-2018 |
07:19:56 |
719 |
16.515 |
XAMS |
712304 |
|
07-Mar-2018 |
07:19:11 |
851 |
16.505 |
XAMS |
710830 |
|
07-Mar-2018 |
07:18:45 |
165 |
16.505 |
XAMS |
709962 |
|
07-Mar-2018 |
07:18:45 |
705 |
16.505 |
XAMS |
709960 |
|
07-Mar-2018 |
07:18:06 |
1069 |
16.505 |
XAMS |
708591 |
|
07-Mar-2018 |
07:16:53 |
453 |
16.465 |
XAMS |
706557 |
|
07-Mar-2018 |
07:16:53 |
339 |
16.465 |
XAMS |
706555 |
|
07-Mar-2018 |
07:12:59 |
700 |
16.475 |
XAMS |
700130 |
|
07-Mar-2018 |
07:11:44 |
289 |
16.475 |
XAMS |
697688 |
|
07-Mar-2018 |
07:11:44 |
472 |
16.475 |
XAMS |
697686 |
|
07-Mar-2018 |
07:10:58 |
647 |
16.485 |
XAMS |
696090 |
|
07-Mar-2018 |
07:10:58 |
49 |
16.485 |
XAMS |
696092 |
|
07-Mar-2018 |
07:10:49 |
707 |
16.495 |
XAMS |
695790 |
|
07-Mar-2018 |
07:09:58 |
775 |
16.495 |
XAMS |
693604 |
|
07-Mar-2018 |
07:09:51 |
403 |
16.5 |
XAMS |
693327 |
|
07-Mar-2018 |
07:09:51 |
393 |
16.5 |
XAMS |
693325 |
|
07-Mar-2018 |
07:05:06 |
646 |
16.48 |
XAMS |
681970 |
|
07-Mar-2018 |
07:04:39 |
328 |
16.49 |
XAMS |
681051 |
|
07-Mar-2018 |
07:04:39 |
461 |
16.49 |
XAMS |
681049 |
|
07-Mar-2018 |
07:01:00 |
221 |
16.49 |
XAMS |
674011 |
|
07-Mar-2018 |
07:01:00 |
653 |
16.49 |
XAMS |
674009 |
|
07-Mar-2018 |
07:00:43 |
489 |
16.49 |
XAMS |
673356 |
Serious News for Serious Traders! Try StreetInsider.com Premium Free!
You May Also Be Interested In
- NetLogistik Partners With Vuzix Wholly Owned Subsidiary Moviynt to Offer Mobility Solutions for the Warehouse
- Dun & Bradstreet Announces First Quarter Earnings Release and Conference Call; Participation in Upcoming Investor Conference
- IN8bio to Present at Noble Capital Markets Emerging Growth Virtual Healthcare Equity Conference
Create E-mail Alert Related Categories
SEC FilingsSign up for StreetInsider Free!
Receive full access to all new and archived articles, unlimited portfolio tracking, e-mail alerts, custom newswires and RSS feeds - and more!
