REG - RELX PLC - Transaction in Own Shares <Origin Href="QuoteRef">REL.L</Origin> - Part 1
RNS Number : 4661DRELX PLC26 April 201726 April 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 157,280 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1594.8152 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,056,658ordinary shares in treasury, and has 1,074,830,631 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,641,371 shares.
RELX NV announces that today it purchased through UBS Limited 280,035 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.8928per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,307,634ordinary shares in treasury, and has 957,749,772 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,103,256 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:
26 April 2017
Number of ordinary shares purchased:
157,280
Volume weighted average price paid per share (p):
1594.8152
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
26-Apr-2017
15:29:00
6
1599.00
XLON
1490728
26-Apr-2017
15:28:05
806
1598.00
XLON
1488225
26-Apr-2017
15:28:05
34
1598.00
XLON
1488223
26-Apr-2017
15:28:05
18
1598.00
XLON
1488229
26-Apr-2017
15:28:05
486
1598.00
XLON
1488227
26-Apr-2017
15:28:05
202
1598.00
XLON
1488219
26-Apr-2017
15:28:05
230
1598.00
XLON
1488217
26-Apr-2017
15:28:05
48
1598.00
XLON
1488215
26-Apr-2017
15:28:05
681
1598.00
XLON
1488221
26-Apr-2017
15:25:04
801
1597.00
XLON
1478657
26-Apr-2017
15:25:04
400
1597.00
XLON
1478655
26-Apr-2017
15:25:04
270
1597.00
XLON
1478653
26-Apr-2017
15:22:26
147
1598.00
XLON
1466844
26-Apr-2017
15:22:26
1,183
1598.00
XLON
1466842
26-Apr-2017
15:22:26
113
1598.00
XLON
1466840
26-Apr-2017
15:22:22
1,705
1598.00
XLON
1466675
26-Apr-2017
15:22:22
450
1598.00
XLON
1466673
26-Apr-2017
15:21:35
434
1599.00
XLON
1464082
26-Apr-2017
15:21:35
121
1599.00
XLON
1464080
26-Apr-2017
15:21:35
59
1599.00
XLON
1464078
26-Apr-2017
15:21:35
95
1599.00
XLON
1464084
26-Apr-2017
15:21:35
436
1599.00
XLON
1464086
26-Apr-2017
15:21:35
178
1599.00
XLON
1464088
26-Apr-2017
15:21:35
800
1599.00
XLON
1464070
26-Apr-2017
15:21:35
49
1599.00
XLON
1464066
26-Apr-2017
15:21:35
500
1599.00
XLON
1464068
26-Apr-2017
15:21:35
600
1599.00
XLON
1464074
26-Apr-2017
15:21:35
1,000
1599.00
XLON
1464072
26-Apr-2017
15:21:35
700
1599.00
XLON
1464076
26-Apr-2017
15:17:16
356
1598.00
XLON
1447718
26-Apr-2017
15:17:16
404
1598.00
XLON
1447716
26-Apr-2017
15:17:16
55
1598.00
XLON
1447710
26-Apr-2017
15:17:16
198
1598.00
XLON
1447708
26-Apr-2017
15:17:16
248
1598.00
XLON
1447712
26-Apr-2017
15:17:16
100
1598.00
XLON
1447714
26-Apr-2017
15:15:44
775
1598.00
XLON
1442424
26-Apr-2017
15:15:44
192
1598.00
XLON
1442422
26-Apr-2017
15:15:44
600
1598.00
XLON
1442420
26-Apr-2017
15:15:44
485
1598.00
XLON
1442418
26-Apr-2017
15:15:44
136
1598.00
XLON
1442426
26-Apr-2017
15:13:05
336
1598.00
XLON
1433419
26-Apr-2017
15:13:05
324
1598.00
XLON
1433417
26-Apr-2017
15:13:05
418
1598.00
XLON
1433415
26-Apr-2017
15:13:05
109
1598.00
XLON
1433411
26-Apr-2017
15:13:05
203
1598.00
XLON
1433413
26-Apr-2017
15:10:05
1,393
1598.00
XLON
1424399
26-Apr-2017
15:02:30
43
1596.00
XLON
1399694
26-Apr-2017
15:00:03
1,014
1596.00
XLON
1390163
26-Apr-2017
14:56:35
368
1596.00
XLON
1378785
26-Apr-2017
14:51:01
1,288
1596.00
XLON
1363093
26-Apr-2017
14:49:37
428
1597.00
XLON
1359206
26-Apr-2017
14:49:37
937
1597.00
XLON
1359204
26-Apr-2017
14:49:37
28
1597.00
XLON
1359202
26-Apr-2017
14:49:37
54
1597.00
XLON
1359200
26-Apr-2017
14:49:37
194
1597.00
XLON
1359198
26-Apr-2017
14:49:37
100
1597.00
XLON
1359195
26-Apr-2017
14:48:06
624
1597.00
XLON
1354479
26-Apr-2017
14:48:06
620
1597.00
XLON
1354477
26-Apr-2017
14:41:02
40
1598.00
XLON
1332632
26-Apr-2017
14:41:02
500
1598.00
XLON
1332630
26-Apr-2017
14:41:02
800
1598.00
XLON
1332628
26-Apr-2017
14:41:02
735
1598.00
XLON
1332622
26-Apr-2017
14:41:02
579
1598.00
XLON
1332620
26-Apr-2017
14:34:05
1,277
1599.00
XLON
1311046
26-Apr-2017
14:30:33
1,409
1600.00
XLON
1300675
26-Apr-2017
14:26:43
1,535
1600.00
XLON
1290725
26-Apr-2017
14:24:35
1,561
1601.00
XLON
1284452
26-Apr-2017
14:20:50
287
1600.00
XLON
1275625
26-Apr-2017
14:20:50
97
1600.00
XLON
1275623
26-Apr-2017
14:18:28
1,363
1602.00
XLON
1270188
26-Apr-2017
14:18:28
1,517
1602.00
XLON
1270184
26-Apr-2017
14:17:15
1,365
1602.00
XLON
1266737
26-Apr-2017
14:17:15
2,007
1602.00
XLON
1266735
26-Apr-2017
14:11:58
1,340
1602.00
XLON
1249929
26-Apr-2017
14:11:58
1,397
1602.00
XLON
1249927
26-Apr-2017
14:11:58
3,876
1602.00
XLON
1249925
26-Apr-2017
14:11:58
1,387
1602.00
XLON
1249923
26-Apr-2017
13:51:30
1,489
1598.00
XLON
1197439
26-Apr-2017
13:51:30
1,407
1598.00
XLON
1197437
26-Apr-2017
13:42:13
1,459
1597.00
XLON
1170809
26-Apr-2017
13:42:13
2,463
1597.00
XLON
1170807
26-Apr-2017
13:42:13
1,383
1597.00
XLON
1170805
26-Apr-2017
13:33:47
1,511
1596.00
XLON
1147959
26-Apr-2017
13:33:47
1,425
1596.00
XLON
1147957
26-Apr-2017
13:13:43
956
1597.00
XLON
1108739
26-Apr-2017
13:13:43
433
1597.00
XLON
1108737
26-Apr-2017
13:07:40
1,484
1597.00
XLON
1099070
26-Apr-2017
12:58:59
1,664
1597.00
XLON
1085374
26-Apr-2017
12:54:10
711
1597.00
XLON
1078597
26-Apr-2017
12:54:10
800
1597.00
XLON
1078595
26-Apr-2017
12:54:10
1,440
1597.00
XLON
1078593
26-Apr-2017
12:54:10
993
1597.00
XLON
1078591
26-Apr-2017
12:54:10
398
1597.00
XLON
1078589
26-Apr-2017
12:54:10
106
1597.00
XLON
1078587
26-Apr-2017
12:54:10
3,154
1597.00
XLON
1078585
26-Apr-2017
12:08:19
1,408
1596.00
XLON
1017683
26-Apr-2017
11:55:30
1,516
1596.00
XLON
1003169
26-Apr-2017
11:48:30
689
1597.00
XLON
996093
26-Apr-2017
11:48:30
760
1597.00
XLON
996091
26-Apr-2017
11:46:40
1,426
1597.00
XLON
994605
26-Apr-2017
11:41:48
1,806
1596.00
XLON
989574
26-Apr-2017
11:41:16
1,373
1597.00
XLON
988812
26-Apr-2017
11:41:16
1,288
1597.00
XLON
988810
26-Apr-2017
11:18:47
1,318
1598.00
XLON
965860
26-Apr-2017
11:18:47
1,556
1598.00
XLON
965858
26-Apr-2017
11:03:56
1,301
1597.00
XLON
951645
26-Apr-2017
10:53:13
1,271
1596.00
XLON
939599
26-Apr-2017
10:47:57
1,462
1596.00
XLON
934071
26-Apr-2017
10:47:32
1,361
1596.00
XLON
933598
26-Apr-2017
10:39:47
1,718
1596.00
XLON
925387
26-Apr-2017
10:32:26
1,281
1595.00
XLON
918070
26-Apr-2017
10:24:14
727
1595.00
XLON
909511
26-Apr-2017
10:24:14
128
1595.00
XLON
909507
26-Apr-2017
10:24:14
605
1595.00
XLON
909509
26-Apr-2017
10:24:10
760
1595.00
XLON
909443
26-Apr-2017
10:23:52
530
1595.00
XLON
909126
26-Apr-2017
10:23:52
1,895
1595.00
XLON
909124
26-Apr-2017
10:06:05
1,420
1594.00
XLON
889393
26-Apr-2017
09:59:25
43
1594.00
XLON
882353
26-Apr-2017
09:57:12
760
1594.00
XLON
877768
26-Apr-2017
09:57:12
697
1594.00
XLON
877766
26-Apr-2017
09:41:11
821
1593.00
XLON
847077
26-Apr-2017
09:41:11
689
1593.00
XLON
847081
26-Apr-2017
09:41:11
4
1593.00
XLON
847079
26-Apr-2017
09:35:26
1,503
1593.00
XLON
835669
26-Apr-2017
09:29:49
690
1593.00
XLON
825696
26-Apr-2017
09:29:49
870
1593.00
XLON
825694
26-Apr-2017
09:18:13
1,287
1591.00
XLON
808272
26-Apr-2017
09:15:40
1,334
1592.00
XLON
804632
26-Apr-2017
09:10:50
911
1593.00
XLON
798474
26-Apr-2017
09:10:50
596
1593.00
XLON
798472
26-Apr-2017
09:08:33
163
1593.00
XLON
794493
26-Apr-2017
09:08:33
1,351
1593.00
XLON
794495
26-Apr-2017
09:02:30
832
1593.00
XLON
783243
26-Apr-2017
09:02:30
942
1593.00
XLON
783241
26-Apr-2017
08:44:47
1,293
1593.00
XLON
748838
26-Apr-2017
08:43:48
1,125
1593.00
XLON
747022
26-Apr-2017
08:43:46
238
1593.00
XLON
746977
26-Apr-2017
08:43:44
2,121
1593.00
XLON
746920
26-Apr-2017
08:42:47
2,282
1593.00
XLON
745168
26-Apr-2017
08:27:41
1,751
1591.00
XLON
721278
26-Apr-2017
08:25:12
82
1591.00
XLON
716763
26-Apr-2017
08:25:12
1,204
1591.00
XLON
716761
26-Apr-2017
08:14:35
1,509
1588.00
XLON
700173
26-Apr-2017
08:14:19
1,732
1589.00
XLON
699648
26-Apr-2017
08:07:07
22
1590.00
XLON
687692
26-Apr-2017
08:07:07
1,273
1590.00
XLON
687690
26-Apr-2017
08:07:07
1,534
1590.00
XLON
687688
26-Apr-2017
07:56:44
1,376
1588.00
XLON
665637
26-Apr-2017
07:55:28
1,436
1588.00
XLON
662078
26-Apr-2017
07:55:03
1,414
1590.00
XLON
661053
26-Apr-2017
07:52:17
99
1591.00
XLON
654528
26-Apr-2017
07:52:17
1,460
1591.00
XLON
654526
26-Apr-2017
07:40:33
1,554
1589.00
XLON
628716
26-Apr-2017
07:34:23
1,369
1590.00
XLON
614240
26-Apr-2017
07:34:23
95
1590.00
XLON
614235
26-Apr-2017
07:34:23
1,300
1590.00
XLON
614233
26-Apr-2017
07:34:23
492
1590.00
XLON
614229
26-Apr-2017
07:34:23
1,196
1590.00
XLON
614227
26-Apr-2017
07:22:51
1,340
1584.00
XLON
589418
26-Apr-2017
07:19:35
1,435
1584.00
XLON
581717
26-Apr-2017
07:17:26
602
1585.00
XLON
575201
26-Apr-2017
07:17:26
834
1585.00
XLON
575199
26-Apr-2017
07:17:26
1,342
1585.00
XLON
575197
26-Apr-2017
07:16:36
1,452
1586.00
XLON
573409
26-Apr-2017
07:15:38
1,313
1586.00
XLON
571262
26-Apr-2017
07:11:47
1,544
1585.00
XLON
561545
26-Apr-2017
07:11:10
1,410
1586.00
XLON
559503
26-Apr-2017
07:07:44
1,504
1585.00
XLON
550903
26-Apr-2017
07:03:20
45
1585.00
XLON
534663
26-Apr-2017
07:03:20
1,415
1585.00
XLON
534661
26-Apr-2017
07:02:18
1,496
1589.00
XLON
532338
26-Apr-2017
07:00:24
383
1589.00
XLON
526773
26-Apr-2017
07:00:24
1,186
1589.00
XLON
526771
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
Date of purchase:
26 April 2017
Number of ordinary shares purchased:
280,035
Volume weighted average price paid per share ():
17.8928
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
26-Apr-2017
15:28:06
3474
17.985
XAMS
1488233
26-Apr-2017
15:28:06
76
17.985
XAMS
1488231
26-Apr-2017
15:26:34
352
17.98
XAMS
1483306
26-Apr-2017
15:26:34
340
17.98
XAMS
1483304
26-Apr-2017
15:26:10
200
17.975
XAMS
1482482
26-Apr-2017
15:24:44
467
17.98
XAMS
1477161
26-Apr-2017
15:24:44
1065
17.98
XAMS
1477159
26-Apr-2017
15:24:40
83
17.985
XAMS
1477038
26-Apr-2017
15:24:40
6
17.985
XAMS
1477034
26-Apr-2017
15:24:40
156
17.985
XAMS
1477036
26-Apr-2017
15:24:40
430
17.985
XAMS
1477040
26-Apr-2017
15:24:40
227
17.985
XAMS
1477042
26-Apr-2017
15:24:40
316
17.985
XAMS
1477044
26-Apr-2017
15:24:40
430
17.985
XAMS
1477032
26-Apr-2017
15:24:40
100
17.985
XAMS
1477030
26-Apr-2017
15:24:40
316
17.985
XAMS
1477028
26-Apr-2017
15:22:27
553
17.98
XAMS
1466883
26-Apr-2017
15:22:27
272
17.98
XAMS
1466881
26-Apr-2017
15:21:26
627
17.98
XAMS
1463370
26-Apr-2017
15:21:22
682
17.98
XAMS
1462947
26-Apr-2017
15:21:22
264
17.98
XAMS
1462945
26-Apr-2017
15:21:22
793
17.98
XAMS
1462908
26-Apr-2017
15:19:21
764
17.98
XAMS
1454731
26-Apr-2017
15:19:21
306
17.98
XAMS
1454729
26-Apr-2017
15:19:21
27
17.98
XAMS
1454727
26-Apr-2017
15:19:21
401
17.98
XAMS
1454725
26-Apr-2017
15:19:21
715
17.98
XAMS
1454721
26-Apr-2017
15:19:21
738
17.98
XAMS
1454723
26-Apr-2017
15:19:21
271
17.98
XAMS
1454718
26-Apr-2017
15:17:20
873
17.98
XAMS
1447881
26-Apr-2017
15:17:20
405
17.98
XAMS
1447879
26-Apr-2017
15:17:20
826
17.98
XAMS
1447877
26-Apr-2017
15:15:39
1119
17.97
XAMS
1441975
26-Apr-2017
15:14:10
742
17.965
XAMS
1436816
26-Apr-2017
15:14:10
816
17.965
XAMS
1436814
26-Apr-2017
15:14:05
21
17.965
XAMS
1436391
26-Apr-2017
15:13:37
1548
17.97
XAMS
1434913
26-Apr-2017
15:13:37
687
17.97
XAMS
1434915
26-Apr-2017
15:08:46
618
17.97
XAMS
1419652
26-Apr-2017
15:08:46
451
17.97
XAMS
1419599
26-Apr-2017
15:08:46
200
17.97
XAMS
1419589
26-Apr-2017
15:08:46
1007
17.97
XAMS
1419587
26-Apr-2017
15:08:45
277
17.97
XAMS
1419517
26-Apr-2017
15:07:56
360
17.975
XAMS
1416883
26-Apr-2017
15:07:56
386
17.975
XAMS
1416881
26-Apr-2017
15:07:56
556
17.975
XAMS
1416879
26-Apr-2017
15:06:55
733
17.975
XAMS
1413375
26-Apr-2017
15:06:55
569
17.975
XAMS
1413372
26-Apr-2017
15:06:37
37
17.975
XAMS
1412421
26-Apr-2017
15:06:37
709
17.975
XAMS
1412419
26-Apr-2017
15:02:51
684
17.965
XAMS
1400545
26-Apr-2017
15:02:51
506
17.965
XAMS
1400543
26-Apr-2017
15:02:51
657
17.965
XAMS
1400541
26-Apr-2017
15:02:51
453
17.965
XAMS
1400539
26-Apr-2017
15:02:51
10
17.965
XAMS
1400529
26-Apr-2017
15:02:51
337
17.965
XAMS
1400524
26-Apr-2017
15:02:51
400
17.965
XAMS
1400526
26-Apr-2017
15:01:46
266
17.97
XAMS
1397470
26-Apr-2017
15:01:46
408
17.97
XAMS
1397468
26-Apr-2017
15:01:46
238
17.97
XAMS
1397466
26-Apr-2017
15:01:46
72
17.97
XAMS
1397464
26-Apr-2017
14:57:04
742
17.965
XAMS
1380340
26-Apr-2017
14:54:49
690
17.965
XAMS
1374053
26-Apr-2017
14:54:49
1055
17.965
XAMS
1374047
26-Apr-2017
14:54:49
612
17.965
XAMS
1374042
26-Apr-2017
14:54:49
479
17.965
XAMS
1374040
26-Apr-2017
14:54:49
968
17.965
XAMS
1374038
26-Apr-2017
14:54:49
102
17.965
XAMS
1374036
26-Apr-2017
14:54:43
609
17.97
XAMS
1373792
26-Apr-2017
14:54:43
115
17.97
XAMS
1373785
26-Apr-2017
14:53:20
19
17.965
XAMS
1369930
26-Apr-2017
14:53:20
1030
17.965
XAMS
1369928
26-Apr-2017
14:49:37
1413
17.955
XAMS
1359229
26-Apr-2017
14:48:38
380
17.96
XAMS
1356060
26-Apr-2017
14:48:38
490
17.96
XAMS
1356058
26-Apr-2017
14:48:38
6
17.96
XAMS
1356064
26-Apr-2017
14:48:38
400
17.96
XAMS
1356062
26-Apr-2017
14:48:38
1517
17.96
XAMS
1356056
26-Apr-2017
14:42:00
624
17.94
XAMS
1335508
26-Apr-2017
14:41:02
296
17.945
XAMS
1332599
26-Apr-2017
14:41:02
400
17.945
XAMS
1332597
26-Apr-2017
14:41:02
605
17.945
XAMS
1332595
26-Apr-2017
14:39:56
870
17.95
XAMS
1329458
26-Apr-2017
14:39:56
647
17.95
XAMS
1329448
26-Apr-2017
14:39:56
703
17.95
XAMS
1329450
26-Apr-2017
14:39:56
458
17.95
XAMS
1329446
26-Apr-2017
14:39:56
644
17.95
XAMS
1329444
26-Apr-2017
14:39:14
200
17.95
XAMS
1327429
26-Apr-2017
14:38:48
408
17.95
XAMS
1326027
26-Apr-2017
14:38:24
100
17.95
XAMS
1324865
26-Apr-2017
14:34:05
713
17.95
XAMS
1311050
26-Apr-2017
14:32:59
704
17.955
XAMS
1307577
26-Apr-2017
14:32:24
176
17.955
XAMS
1305664
26-Apr-2017
14:32:24
526
17.955
XAMS
1305658
26-Apr-2017
14:31:03
125
17.96
XAMS
1302146
26-Apr-2017
14:31:03
606
17.96
XAMS
1302144
26-Apr-2017
14:30:32
680
17.965
XAMS
1300595
26-Apr-2017
14:30:03
659
17.97
XAMS
1299006
26-Apr-2017
14:28:00
150
17.955
XAMS
1293472
26-Apr-2017
14:28:00
579
17.955
XAMS
1293465
26-Apr-2017
14:26:43
81
17.965
XAMS
1290746
26-Apr-2017
14:26:43
590
17.965
XAMS
1290744
26-Apr-2017
14:26:43
623
17.965
XAMS
1290740
26-Apr-2017
14:24:41
291
17.975
XAMS
1284807
26-Apr-2017
14:24:41
400
17.975
XAMS
1284805
26-Apr-2017
14:24:41
391
17.975
XAMS
1284800
26-Apr-2017
14:24:41
400
17.975
XAMS
1284798
26-Apr-2017
14:24:41
741
17.975
XAMS
1284793
26-Apr-2017
14:22:25
548
17.965
XAMS
1279137
26-Apr-2017
14:22:12
120
17.965
XAMS
1278658
26-Apr-2017
14:20:46
730
17.975
XAMS
1275543
26-Apr-2017
14:19:10
661
17.98
XAMS
1271821
26-Apr-2017
14:18:28
245
17.99
XAMS
1270192
26-Apr-2017
14:18:28
400
17.99
XAMS
1270190
26-Apr-2017
14:18:28
803
17.99
XAMS
1270186
26-Apr-2017
14:18:02
997
17.995
XAMS
1268827
26-Apr-2017
14:17:15
5
17.995
XAMS
1266751
26-Apr-2017
14:17:15
854
17.995
XAMS
1266749
26-Apr-2017
14:17:15
145
17.995
XAMS
1266747
26-Apr-2017
14:17:15
266
17.995
XAMS
1266745
26-Apr-2017
14:17:15
434
17.995
XAMS
1266739
26-Apr-2017
14:17:15
293
17.995
XAMS
1266743
26-Apr-2017
14:17:15
220
17.995
XAMS
1266741
26-Apr-2017
14:17:09
22
17.995
XAMS
1266515
26-Apr-2017
14:13:04
730
17.995
XAMS
1252900
26-Apr-2017
14:13:04
650
17.995
XAMS
1252898
26-Apr-2017
14:13:03
54
17.995
XAMS
1252856
26-Apr-2017
14:12:50
600
17.995
XAMS
1252341
26-Apr-2017
14:12:43
331
17.995
XAMS
1252100
26-Apr-2017
14:12:38
169
17.995
XAMS
1251905
26-Apr-2017
14:12:38
760
17.995
XAMS
1251903
26-Apr-2017
14:12:12
374
17.995
XAMS
1250638
26-Apr-2017
14:12:12
128
17.995
XAMS
1250636
26-Apr-2017
14:12:05
127
17.995
XAMS
1250365
26-Apr-2017
14:11:53
196
17.995
XAMS
1249758
26-Apr-2017
14:11:33
799
17.995
XAMS
1248932
26-Apr-2017
14:10:35
774
17.995
XAMS
1246276
26-Apr-2017
14:06:06
600
17.99
XAMS
1235043
26-Apr-2017
14:06:06
713
17.99
XAMS
1235041
26-Apr-2017
14:06:06
1380
17.99
XAMS
1235039
26-Apr-2017
14:05:09
146
17.99
XAMS
1232685
26-Apr-2017
14:05:09
274
17.99
XAMS
1232683
26-Apr-2017
14:05:09
534
17.99
XAMS
1232681
26-Apr-2017
14:05:09
846
17.99
XAMS
1232679
26-Apr-2017
14:05:04
113
17.985
XAMS
1232415
26-Apr-2017
14:04:15
19
17.985
XAMS
1230886
26-Apr-2017
14:04:10
64
17.985
XAMS
1230662
26-Apr-2017
14:03:00
741
17.985
XAMS
1227249
26-Apr-2017
14:01:59
306
17.985
XAMS
1224691
26-Apr-2017
14:01:59
773
17.985
XAMS
1224693
26-Apr-2017
14:01:49
100
17.98
XAMS
1224328
26-Apr-2017
13:58:49
350
17.96
XAMS
1215979
26-Apr-2017
13:54:30
717
17.965
XAMS
1205519
26-Apr-2017
13:54:30
1422
17.965
XAMS
1205517
26-Apr-2017
13:50:14
39
17.945
XAMS
1193758
26-Apr-2017
13:48:19
360
17.95
XAMS
1188053
26-Apr-2017
13:48:19
195
17.95
XAMS
1188049
26-Apr-2017
13:48:19
35
17.95
XAMS
1188051
26-Apr-2017
13:48:19
42
17.95
XAMS
1188047
26-Apr-2017
13:45:42
654
17.955
XAMS
1180827
26-Apr-2017
13:44:54
400
17.95
XAMS
1178432
26-Apr-2017
13:44:54
659
17.95
XAMS
1178429
26-Apr-2017
13:43:37
307
17.935
XAMS
1174764
26-Apr-2017
13:43:33
716
17.935
XAMS
1174565
26-Apr-2017
13:42:13
701
17.93
XAMS
1170841
26-Apr-2017
13:42:13
753
17.93
XAMS
1170838
26-Apr-2017
13:41:31
669
17.935
XAMS
1169116
26-Apr-2017
13:39:16
171
17.935
XAMS
1162338
26-Apr-2017
13:39:16
546
17.935
XAMS
1162336
26-Apr-2017
13:39:16
33
17.935
XAMS
1162334
26-Apr-2017
13:39:16
344
17.935
XAMS
1162332
26-Apr-2017
13:39:16
400
17.935
XAMS
1162330
26-Apr-2017
13:39:16
400
17.935
XAMS
1162328
26-Apr-2017
13:39:16
602
17.935
XAMS
1162320
26-Apr-2017
13:39:16
677
17.935
XAMS
1162322
26-Apr-2017
13:39:16
1288
17.935
XAMS
1162317
26-Apr-2017
13:36:43
911
17.93
XAMS
1156138
26-Apr-2017
13:36:43
376
17.93
XAMS
1156136
26-Apr-2017
13:36:43
717
17.93
XAMS
1156134
26-Apr-2017
13:35:16
1027
17.935
XAMS
1152339
26-Apr-2017
13:35:16
287
17.935
XAMS
1152337
26-Apr-2017
13:35:16
307
17.935
XAMS
1152335
26-Apr-2017
13:35:16
531
17.935
XAMS
1152333
26-Apr-2017
13:33:47
1049
17.93
XAMS
1147966
26-Apr-2017
13:30:55
185
17.93
XAMS
1140273
26-Apr-2017
13:27:43
930
17.93
XAMS
1130780
26-Apr-2017
13:26:08
176
17.935
XAMS
1128354
26-Apr-2017
13:26:08
400
17.935
XAMS
1128352
26-Apr-2017
13:26:08
248
17.935
XAMS
1128350
26-Apr-2017
13:24:11
840
17.94
XAMS
1124844
26-Apr-2017
13:24:11
220
17.94
XAMS
1124842
26-Apr-2017
13:20:02
740
17.93
XAMS
1118312
26-Apr-2017
13:20:02
663
17.93
XAMS
1118310
26-Apr-2017
13:17:09
600
17.92
XAMS
1114030
26-Apr-2017
13:16:16
197
17.925
XAMS
1112641
26-Apr-2017
13:16:16
792
17.925
XAMS
1112593
26-Apr-2017
13:16:16
720
17.925
XAMS
1112574
26-Apr-2017
13:13:43
783
17.93
XAMS
1108746
26-Apr-2017
13:13:43
3
17.93
XAMS
1108744
26-Apr-2017
13:13:15
801
17.935
XAMS
1107943
26-Apr-2017
13:12:40
44
17.935
XAMS
1107191
26-Apr-2017
13:11:52
1355
17.94
XAMS
1106154
26-Apr-2017
13:11:05
400
17.945
XAMS
1104928
26-Apr-2017
13:11:05
233
17.945
XAMS
1104930
26-Apr-2017
13:11:05
84
17.945
XAMS
1104926
26-Apr-2017
13:11:05
878
17.945
XAMS
1104924
26-Apr-2017
13:11:05
263
17.945
XAMS
1104922
26-Apr-2017
13:10:11
593
17.945
XAMS
1103504
26-Apr-2017
13:06:10
147
17.94
XAMS
1096462
26-Apr-2017
13:04:35
628
17.945
XAMS
1093672
26-Apr-2017
13:04:35
462
17.945
XAMS
1093670
26-Apr-2017
13:04:35
57
17.945
XAMS
1093668
26-Apr-2017
13:04:31
106
17.945
XAMS
1093542
26-Apr-2017
13:00:35
387
17.935
XAMS
1088014
26-Apr-2017
13:00:13
138
17.935
XAMS
1087300
26-Apr-2017
12:57:17
94
17.945
XAMS
1082948
26-Apr-2017
12:57:17
400
17.945
XAMS
1082946
26-Apr-2017
12:57:17
242
17.945
XAMS
1082944
26-Apr-2017
12:57:14
102
17.945
XAMS
1082874
26-Apr-2017
12:57:02
621
17.945
XAMS
1082582
26-Apr-2017
12:54:17
526
17.935
XAMS
1078818
26-Apr-2017
12:54:14
164
17.935
XAMS
1078788
26-Apr-2017
12:52:20
316
17.94
XAMS
1076044
26-Apr-2017
12:52:20
400
17.94
XAMS
1076042
26-Apr-2017
12:52:20
701
17.94
XAMS
1076040
26-Apr-2017
12:51:38
203
17.94
XAMS
1075201
26-Apr-2017
12:51:38
400
17.94
XAMS
1075199
26-Apr-2017
12:51:38
141
17.94
XAMS
1075197
26-Apr-2017
12:48:25
511
17.935
XAMS
1070923
26-Apr-2017
12:48:25
130
17.935
XAMS
1070921
26-Apr-2017
12:47:41
859
17.935
XAMS
1070020
26-Apr-2017
12:45:11
656
17.93
XAMS
1066798
26-Apr-2017
12:40:56
352
17.93
XAMS
1061177
26-Apr-2017
12:40:40
316
17.93
XAMS
1060914
26-Apr-2017
12:40:08
611
17.93
XAMS
1060097
26-Apr-2017
12:40:07
1
17.93
XAMS
1060081
26-Apr-2017
12:39:34
888
17.93
XAMS
1059456
26-Apr-2017
12:38:40
200
17.925
XAMS
1058034
26-Apr-2017
12:38:40
1082
17.925
XAMS
1058036
26-Apr-2017
12:38:06
1382
17.925
XAMS
1057013
26-Apr-2017
12:38:06
732
17.925
XAMS
1057011
26-Apr-2017
12:30:15
1102
17.91
XAMS
1045104
26-Apr-2017
12:24:43
30
17.91
XAMS
1037845
26-Apr-2017
12:24:43
430
17.91
XAMS
1037843
26-Apr-2017
12:24:43
230
17.91
XAMS
1037841
26-Apr-2017
12:24:43
515
17.91
XAMS
1037836
26-Apr-2017
12:24:43
400
17.91
XAMS
1037834
26-Apr-2017
12:24:43
170
17.91
XAMS
1037838
26-Apr-2017
12:24:43
515
17.91
XAMS
1037832
26-Apr-2017
12:24:43
7
17.91
XAMS
1037830
26-Apr-2017
12:24:43
50
17.91
XAMS
1037828
26-Apr-2017
12:24:43
68
17.91
XAMS
1037826
26-Apr-2017
12:24:43
458
17.91
XAMS
1037824
26-Apr-2017
12:24:43
281
17.91
XAMS
1037822
26-Apr-2017
12:20:13
867
17.91
XAMS
1032113
26-Apr-2017
12:10:21
740
17.91
XAMS
1020231
26-Apr-2017
12:09:17
287
17.91
XAMS
1018760
26-Apr-2017
12:09:17
422
17.91
XAMS
1018762
26-Apr-2017
12:08:19
640
17.91
XAMS
1017689
26-Apr-2017
12:08:19
731
17.91
XAMS
1017687
26-Apr-2017
12:08:19
700
17.91
XAMS
1017685
26-Apr-2017
12:03:15
726
17.91
XAMS
1011955
26-Apr-2017
12:03:15
636
17.91
XAMS
1011953
26-Apr-2017
11:57:21
361
17.91
XAMS
1005427
26-Apr-2017
11:57:21
377
17.91
XAMS
1005425
26-Apr-2017
11:55:30
68
17.91
XAMS
1003171
26-Apr-2017
11:55:30
29
17.91
XAMS
1003173
26-Apr-2017
11:55:30
140
17.91
XAMS
1003177
26-Apr-2017
11:55:30
400
17.91
XAMS
1003175
26-Apr-2017
11:54:14
665
17.91
XAMS
1001712
26-Apr-2017
11:52:44
683
17.92
XAMS
999938
26-Apr-2017
11:52:44
333
17.92
XAMS
999933
26-Apr-2017
11:52:44
400
17.92
XAMS
999931
26-Apr-2017
11:52:44
391
17.92
XAMS
999929
26-Apr-2017
11:52:44
131
17.92
XAMS
999927
26-Apr-2017
11:52:44
1116
17.92
XAMS
999921
26-Apr-2017
11:52:44
44
17.92
XAMS
999925
26-Apr-2017
11:52:44
605
17.92
XAMS
999923
26-Apr-2017
11:51:00
155
17.92
XAMS
998148
26-Apr-2017
11:51:00
306
17.92
XAMS
998146
26-Apr-2017
11:46:40
785
17.915
XAMS
994607
26-Apr-2017
11:41:16
415
17.915
XAMS
988837
26-Apr-2017
11:41:16
316
17.915
XAMS
988821
26-Apr-2017
11:40:18
47
17.92
XAMS
987750
26-Apr-2017
11:40:18
276
17.92
XAMS
987748
26-Apr-2017
11:40:18
400
17.92
XAMS
987746
26-Apr-2017
11:40:18
400
17.92
XAMS
987744
26-Apr-2017
11:40:18
332
17.92
XAMS
987742
26-Apr-2017
11:40:18
707
17.92
XAMS
987740
26-Apr-2017
11:40:18
212
17.92
XAMS
987738
26-Apr-2017
11:40:18
350
17.92
XAMS
987736
26-Apr-2017
11:38:05
553
17.92
XAMS
985496
26-Apr-2017
11:38:05
158
17.92
XAMS
985494
26-Apr-2017
11:29:36
765
17.91
XAMS
976628
26-Apr-2017
11:22:59
623
17.905
XAMS
969869
26-Apr-2017
11:20:25
272
17.91
XAMS
967320
26-Apr-2017
11:20:25
426
17.91
XAMS
967318
26-Apr-2017
11:19:11
594
17.915
XAMS
966314
26-Apr-2017
11:19:11
119
17.915
XAMS
966312
26-Apr-2017
11:17:27
656
17.92
XAMS
964518
26-Apr-2017
11:15:02
127
17.92
XAMS
962198
26-Apr-2017
11:15:02
36
17.92
XAMS
962196
26-Apr-2017
11:14:01
458
17.92
XAMS
961312
26-Apr-2017
11:12:35
148
17.92
XAMS
960125
26-Apr-2017
11:12:35
421
17.92
XAMS
960123
26-Apr-2017
11:12:34
105
17.92
XAMS
960121
26-Apr-2017
11:12:34
97
17.92
XAMS
960119
26-Apr-2017
11:12:34
525
17.92
XAMS
960117
26-Apr-2017
11:12:34
106
17.92
XAMS
960112
26-Apr-2017
11:12:33
19
17.925
XAMS
960102
26-Apr-2017
11:12:33
739
17.925
XAMS
960100
26-Apr-2017
11:12:33
698
17.925
XAMS
960104
26-Apr-2017
11:07:40
356
17.915
XAMS
955507
26-Apr-2017
11:07:40
247
17.915
XAMS
955505
26-Apr-2017
11:07:40
286
17.915
XAMS
955503
26-Apr-2017
11:07:40
599
17.915
XAMS
955501
26-Apr-2017
11:03:40
728
17.915
XAMS
951177
26-Apr-2017
10:57:51
368
17.895
XAMS
944623
26-Apr-2017
10:57:51
348
17.895
XAMS
944620
26-Apr-2017
10:57:43
154
17.9
XAMS
944542
26-Apr-2017
10:57:43
297
17.9
XAMS
944544
26-Apr-2017
10:57:43
263
17.9
XAMS
944540
26-Apr-2017
10:54:58
730
17.9
XAMS
941765
26-Apr-2017
10:51:42
292
17.91
XAMS
938227
26-Apr-2017
10:51:42
420
17.91
XAMS
938225
26-Apr-2017
10:48:58
1
17.915
XAMS
935125
26-Apr-2017
10:48:58
524
17.915
XAMS
935116
26-Apr-2017
10:48:58
184
17.915
XAMS
935114
26-Apr-2017
10:48:58
28
17.915
XAMS
935112
26-Apr-2017
10:47:32
655
17.905
XAMS
933596
26-Apr-2017
10:45:54
133
17.91
XAMS
931567
26-Apr-2017
10:45:54
598
17.91
XAMS
931565
26-Apr-2017
10:43:32
377
17.915
XAMS
929056
26-Apr-2017
10:43:32
291
17.915
XAMS
929054
26-Apr-2017
10:43:32
234
17.915
XAMS
929052
26-Apr-2017
10:43:32
418
17.915
XAMS
929048
26-Apr-2017
10:43:32
107
17.915
XAMS
929046
26-Apr-2017
10:43:31
431
17.915
XAMS
929028
26-Apr-2017
10:43:31
104
17.915
XAMS
929023
26-Apr-2017
10:43:31
114
17.915
XAMS
929021
26-Apr-2017
10:43:31
122
17.915
XAMS
929019
26-Apr-2017
10:43:31
485
17.915
XAMS
929017
26-Apr-2017
10:39:34
776
17.91
XAMS
925172
26-Apr-2017
10:36:44
847
17.905
XAMS
922309
26-Apr-2017
10:36:44
200
17.905
XAMS
922307
26-Apr-2017
10:36:44
814
17.905
XAMS
922303
26-Apr-2017
10:36:44
813
17.905
XAMS
922301
26-Apr-2017
10:36:44
536
17.905
XAMS
922305
26-Apr-2017
10:30:50
370
17.895
XAMS
916008
26-Apr-2017
10:30:50
353
17.895
XAMS
916006
26-Apr-2017
10:23:52
90
17.89
XAMS
909122
26-Apr-2017
10:23:52
526
17.89
XAMS
909120
26-Apr-2017
10:23:52
45
17.89
XAMS
909118
26-Apr-2017
10:23:51
348
17.89
XAMS
909108
26-Apr-2017
10:23:51
319
17.89
XAMS
909105
26-Apr-2017
10:23:10
400
17.895
XAMS
908477
26-Apr-2017
10:23:10
220
17.895
XAMS
908479
26-Apr-2017
10:23:10
14
17.895
XAMS
908475
26-Apr-2017
10:18:23
173
17.89
XAMS
903685
26-Apr-2017
10:18:23
715
17.89
XAMS
903664
26-Apr-2017
10:18:23
265
17.89
XAMS
903662
26-Apr-2017
10:18:05
759
17.89
XAMS
903239
26-Apr-2017
10:14:04
704
17.885
XAMS
899124
26-Apr-2017
10:12:04
654
17.885
XAMS
896625
26-Apr-2017
10:06:10
661
17.88
XAMS
889532
26-Apr-2017
10:04:35
550
17.885
XAMS
887943
26-Apr-2017
10:04:35
193
17.885
XAMS
887945
26-Apr-2017
10:04:35
811
17.885
XAMS
887941
26-Apr-2017
10:04:35
718
17.885
XAMS
887935
26-Apr-2017
10:04:35
718
17.885
XAMS
887933
26-Apr-2017
10:00:26
2
17.875
XAMS
883508
26-Apr-2017
09:58:42
636
17.875
XAMS
880880
26-Apr-2017
09:54:53
390
17.88
XAMS
873254
26-Apr-2017
09:54:53
1
17.88
XAMS
873248
26-Apr-2017
09:54:53
400
17.88
XAMS
873246
26-Apr-2017
09:54:53
410
17.88
XAMS
873244
26-Apr-2017
09:54:53
739
17.88
XAMS
873204
26-Apr-2017
09:52:00
560
17.88
XAMS
867758
26-Apr-2017
09:52:00
759
17.88
XAMS
867684
26-Apr-2017
09:52:00
632
17.88
XAMS
867682
26-Apr-2017
09:52:00
711
17.88
XAMS
867680
26-Apr-2017
09:52:00
137
17.88
XAMS
867678
26-Apr-2017
09:43:13
400
17.875
XAMS
850880
26-Apr-2017
09:43:13
200
17.875
XAMS
850878
26-Apr-2017
09:43:13
200
17.875
XAMS
850882
26-Apr-2017
09:43:13
198
17.875
XAMS
850884
26-Apr-2017
09:43:13
100
17.875
XAMS
850876
26-Apr-2017
09:43:13
563
17.875
XAMS
850872
26-Apr-2017
09:43:13
666
17.875
XAMS
850870
26-Apr-2017
09:40:19
333
17.86
XAMS
845219
26-Apr-2017
09:38:01
454
17.86
XAMS
841327
26-Apr-2017
09:38:01
192
17.86
XAMS
841325
26-Apr-2017
09:38:01
717
17.86
XAMS
841323
26-Apr-2017
09:32:24
917
17.86
XAMS
830123
26-Apr-2017
09:32:09
872
17.865
XAMS
829512
26-Apr-2017
09:32:09
272
17.865
XAMS
829510
26-Apr-2017
09:29:11
724
17.86
XAMS
824869
26-Apr-2017
09:27:02
823
17.855
XAMS
822032
26-Apr-2017
09:20:14
697
17.84
XAMS
811166
26-Apr-2017
09:17:50
154
17.85
XAMS
807716
26-Apr-2017
09:17:50
500
17.85
XAMS
807714
26-Apr-2017
09:17:00
339
17.855
XAMS
806075
26-Apr-2017
09:17:00
405
17.855
XAMS
806077
26-Apr-2017
09:15:40
54
17.86
XAMS
804630
26-Apr-2017
09:15:40
603
17.86
XAMS
804628
26-Apr-2017
09:14:05
542
17.865
XAMS
802386
26-Apr-2017
09:12:47
110
17.865
XAMS
800624
26-Apr-2017
09:08:52
346
17.865
XAMS
795250
26-Apr-2017
09:08:52
400
17.865
XAMS
795245
26-Apr-2017
09:08:52
256
17.865
XAMS
795174
26-Apr-2017
09:08:52
400
17.865
XAMS
795166
26-Apr-2017
09:08:52
26
17.865
XAMS
795121
26-Apr-2017
09:08:52
400
17.865
XAMS
795118
26-Apr-2017
09:08:52
400
17.865
XAMS
795108
26-Apr-2017
09:08:52
677
17.865
XAMS
795052
26-Apr-2017
09:08:52
1201
17.865
XAMS
795050
26-Apr-2017
09:02:03
756
17.855
XAMS
782463
26-Apr-2017
09:02:03
667
17.855
XAMS
782461
26-Apr-2017
09:02:03
261
17.855
XAMS
782459
26-Apr-2017
08:52:41
550
17.84
XAMS
763794
26-Apr-2017
08:52:41
154
17.84
XAMS
763796
26-Apr-2017
08:52:41
296
17.84
XAMS
763792
26-Apr-2017
08:52:41
438
17.84
XAMS
763790
26-Apr-2017
08:49:06
528
17.84
XAMS
756601
26-Apr-2017
08:49:05
192
17.84
XAMS
756572
26-Apr-2017
08:47:10
616
17.84
XAMS
753139
26-Apr-2017
08:46:48
670
17.84
XAMS
752566
26-Apr-2017
08:46:07
317
17.845
XAMS
751382
26-Apr-2017
08:46:07
389
17.845
XAMS
751380
26-Apr-2017
08:45:10
843
17.85
XAMS
749634
26-Apr-2017
08:44:47
1004
17.855
XAMS
748840
26-Apr-2017
08:43:11
1120
17.85
XAMS
745949
26-Apr-2017
08:42:47
693
17.855
XAMS
745172
26-Apr-2017
08:42:47
704
17.855
XAMS
745170
26-Apr-2017
08:32:38
640
17.84
XAMS
727815
26-Apr-2017
08:32:38
614
17.84
XAMS
727812
26-Apr-2017
08:29:41
720
17.84
XAMS
723927
26-Apr-2017
08:28:45
478
17.84
XAMS
722707
26-Apr-2017
08:28:45
252
17.84
XAMS
722705
26-Apr-2017
08:27:41
400
17.83
XAMS
721303
26-Apr-2017
08:27:41
263
17.83
XAMS
721305
26-Apr-2017
08:27:41
699
17.83
XAMS
721301
26-Apr-2017
08:25:25
786
17.83
XAMS
717341
26-Apr-2017
08:20:50
731
17.815
XAMS
710480
26-Apr-2017
08:20:50
466
17.815
XAMS
710478
26-Apr-2017
08:20:44
147
17.815
XAMS
710334
26-Apr-2017
08:19:54
737
17.82
XAMS
709045
26-Apr-2017
08:17:42
32
17.825
XAMS
705762
26-Apr-2017
08:17:42
600
17.825
XAMS
705760
26-Apr-2017
08:15:41
308
17.81
XAMS
702460
26-Apr-2017
08:15:38
400
17.81
XAMS
702391
26-Apr-2017
08:15:15
39
17.81
XAMS
701757
26-Apr-2017
08:15:15
93
17.81
XAMS
701755
26-Apr-2017
08:15:11
489
17.81
XAMS
701548
26-Apr-2017
08:14:59
116
17.81
XAMS
701061
26-Apr-2017
08:14:35
305
17.815
XAMS
700179
26-Apr-2017
08:14:35
229
17.815
XAMS
700177
26-Apr-2017
08:14:35
152
17.815
XAMS
700175
26-Apr-2017
08:14:20
164
17.82
XAMS
699665
26-Apr-2017
08:14:20
396
17.82
XAMS
699669
26-Apr-2017
08:14:20
298
17.82
XAMS
699667
26-Apr-2017
08:14:19
517
17.82
XAMS
699657
26-Apr-2017
08:14:00
52
17.82
XAMS
699205
26-Apr-2017
08:14:00
145
17.82
XAMS
699203
26-Apr-2017
08:12:30
651
17.825
XAMS
697074
26-Apr-2017
08:12:30
720
17.825
XAMS
697072
26-Apr-2017
08:10:10
1071
17.825
XAMS
693829
26-Apr-2017
08:09:15
707
17.825
XAMS
692775
26-Apr-2017
08:07:07
984
17.83
XAMS
687722
26-Apr-2017
08:07:07
48
17.835
XAMS
687702
26-Apr-2017
08:07:07
683
17.835
XAMS
687700
26-Apr-2017
08:07:07
86
17.835
XAMS
687698
26-Apr-2017
08:07:07
297
17.835
XAMS
687696
26-Apr-2017
08:07:07
304
17.835
XAMS
687694
26-Apr-2017
08:02:30
722
17.815
XAMS
679448
26-Apr-2017
07:59:48
550
17.815
XAMS
674285
26-Apr-2017
07:59:48
119
17.815
XAMS
674283
26-Apr-2017
07:59:04
649
17.82
XAMS
672298
26-Apr-2017
07:58:37
188
17.825
XAMS
670735
26-Apr-2017
07:58:37
517
17.825
XAMS
670733
26-Apr-2017
07:58:07
210
17.825
XAMS
669201
26-Apr-2017
07:58:07
412
17.825
XAMS
669199
26-Apr-2017
07:57:37
654
17.82
XAMS
668023
26-Apr-2017
07:57:34
692
17.825
XAMS
667953
26-Apr-2017
07:55:29
358
17.81
XAMS
662093
26-Apr-2017
07:55:28
314
17.81
XAMS
662082
26-Apr-2017
07:55:05
662
17.82
XAMS
661163
26-Apr-2017
07:54:58
623
17.825
XAMS
660833
26-Apr-2017
07:54:41
706
17.83
XAMS
659905
26-Apr-2017
07:53:43
634
17.835
XAMS
657657
26-Apr-2017
07:53:02
728
17.84
XAMS
656195
26-Apr-2017
07:52:28
1229
17.835
XAMS
654888
26-Apr-2017
07:52:17
638
17.84
XAMS
654536
26-Apr-2017
07:52:17
168
17.84
XAMS
654534
26-Apr-2017
07:52:17
556
17.84
XAMS
654532
26-Apr-2017
07:52:17
712
17.84
XAMS
654530
26-Apr-2017
07:50:04
386
17.84
XAMS
649686
26-Apr-2017
07:50:04
1783
17.84
XAMS
649689
26-Apr-2017
07:49:12
278
17.825
XAMS
647272
26-Apr-2017
07:45:53
1201
17.82
XAMS
639655
26-Apr-2017
07:40:33
716
17.815
XAMS
628718
26-Apr-2017
07:39:02
374
17.82
XAMS
625699
26-Apr-2017
07:39:02
367
17.82
XAMS
625697
26-Apr-2017
07:37:03
634
17.805
XAMS
621295
26-Apr-2017
07:34:23
125
17.8
XAMS
614246
26-Apr-2017
07:34:23
400
17.8
XAMS
614244
26-Apr-2017
07:34:23
213
17.8
XAMS
614242
26-Apr-2017
07:33:59
640
17.805
XAMS
613273
26-Apr-2017
07:33:36
100
17.805
XAMS
612421
26-Apr-2017
07:33:36
16
17.805
XAMS
612419
26-Apr-2017
07:33:36
663
17.805
XAMS
612416
26-Apr-2017
07:33:20
1169
17.81
XAMS
611841
26-Apr-2017
07:33:20
42
17.81
XAMS
611839
26-Apr-2017
07:33:14
1425
17.815
XAMS
611636
26-Apr-2017
07:33:14
704
17.815
XAMS
611634
26-Apr-2017
07:33:14
740
17.815
XAMS
611640
26-Apr-2017
07:33:14
640
17.815
XAMS
611638
26-Apr-2017
07:32:54
912
17.815
XAMS
611046
26-Apr-2017
07:29:02
344
17.765
XAMS
603022
26-Apr-2017
07:25:57
180
17.755
XAMS
596195
26-Apr-2017
07:25:57
223
17.755
XAMS
596193
26-Apr-2017
07:25:57
480
17.755
XAMS
596191
26-Apr-2017
07:25:57
174
17.755
XAMS
596189
26-Apr-2017
07:25:43
512
17.755
XAMS
595646
26-Apr-2017
07:24:59
701
17.755
XAMS
593734
26-Apr-2017
07:22:53
137
17.74
XAMS
589452
26-Apr-2017
07:22:52
604
17.74
XAMS
589425
26-Apr-2017
07:21:45
114
17.735
XAMS
587510
26-Apr-2017
07:21:45
500
17.735
XAMS
587508
26-Apr-2017
07:21:45
626
17.735
XAMS
587506
26-Apr-2017
07:21:45
112
17.735
XAMS
587504
26-Apr-2017
07:21:43
183
17.74
XAMS
587483
26-Apr-2017
07:21:43
569
17.74
XAMS
587481
26-Apr-2017
07:20:54
706
17.74
XAMS
585772
26-Apr-2017
07:20:23
739
17.745
XAMS
584530
26-Apr-2017
07:20:23
868
17.75
XAMS
584523
26-Apr-2017
07:20:13
610
17.75
XAMS
584106
26-Apr-2017
07:20:13
750
17.75
XAMS
584104
26-Apr-2017
07:19:13
1129
17.755
XAMS
580611
26-Apr-2017
07:19:05
1391
17.76
XAMS
580247
26-Apr-2017
07:19:05
572
17.76
XAMS
580245
26-Apr-2017
07:16:41
89
17.755
XAMS
573651
26-Apr-2017
07:16:41
731
17.755
XAMS
573649
26-Apr-2017
07:16:36
153
17.76
XAMS
573446
26-Apr-2017
07:16:36
556
17.76
XAMS
573444
26-Apr-2017
07:15:34
679
17.76
XAMS
571113
26-Apr-2017
07:14:43
778
17.76
XAMS
568866
26-Apr-2017
07:11:46
620
17.75
XAMS
561543
26-Apr-2017
07:11:21
412
17.76
XAMS
560508
26-Apr-2017
07:11:21
309
17.76
XAMS
560504
26-Apr-2017
07:11:21
358
17.76
XAMS
560497
26-Apr-2017
07:11:21
430
17.76
XAMS
560495
26-Apr-2017
07:11:21
324
17.76
XAMS
560493
26-Apr-2017
07:11:21
671
17.76
XAMS
560491
26-Apr-2017
07:11:17
310
17.76
XAMS
560217
26-Apr-2017
07:11:10
930
17.765
XAMS
559457
26-Apr-2017
07:07:50
720
17.735
XAMS
551124
26-Apr-2017
07:07:50
805
17.74
XAMS
551116
26-Apr-2017
07:07:49
688
17.745
XAMS
551106
26-Apr-2017
07:07:49
725
17.745
XAMS
551104
26-Apr-2017
07:07:49
50
17.75
XAMS
551100
26-Apr-2017
07:07:49
1112
17.75
XAMS
551102
26-Apr-2017
07:07:08
690
17.745
XAMS
549088
26-Apr-2017
07:05:37
679
17.725
XAMS
544831
26-Apr-2017
07:04:10
622
17.715
XAMS
540470
26-Apr-2017
07:03:36
79
17.73
XAMS
535501
26-Apr-2017
07:03:36
524
17.73
XAMS
535499
26-Apr-2017
07:03:21
609
17.74
XAMS
534704
26-Apr-2017
07:03:21
51
17.74
XAMS
534677
26-Apr-2017
07:03:21
85
17.74
XAMS
534675
26-Apr-2017
07:03:00
400
17.75
XAMS
533904
26-Apr-2017
07:02:59
602
17.755
XAMS
533884
26-Apr-2017
07:02:31
715
17.765
XAMS
532861
26-Apr-2017
07:02:31
617
17.765
XAMS
532855
26-Apr-2017
07:02:27
691
17.77
XAMS
532716
26-Apr-2017
07:02:27
552
17.77
XAMS
532700
26-Apr-2017
07:02:19
194
17.77
XAMS
532397
26-Apr-2017
07:02:18
981
17.775
XAMS
532346
26-Apr-2017
07:02:18
621
17.775
XAMS
532342
26-Apr-2017
07:02:18
879
17.775
XAMS
532340
26-Apr-2017
07:01:11
47
17.795
XAMS
529973
26-Apr-2017
07:01:11
771
17.795
XAMS
529971
26-Apr-2017
07:01:11
228
17.795
XAMS
529969
26-Apr-2017
07:00:30
211
17.795
XAMS
527672
26-Apr-2017
07:00:30
648
17.795
XAMS
527670
26-Apr-2017
07:00:29
910
17.795
XAMS
527566
This information is provided by RNSThe company news service from the London Stock ExchangeENDPOSSEDFMMFWSEDL
Recent news on Relx
See all newsREG - RELX PLC - Transaction in Own Shares
AnnouncementREG - RELX PLC - Transaction in Own Shares
AnnouncementREG - RELX PLC - Transaction in Own Shares
AnnouncementREG - RELX PLC - Total Voting Rights
AnnouncementREG - RELX PLC - Transaction in Own Shares
Announcement