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
26 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: 03/26/2018 |
By: |
/s/ A. McCulloch |
|
|
Name: |
A. McCulloch |
|
|
Title: |
Deputy Secretary |
|
|
|
|
|
|
RELX NV |
|
|
|
|
|
|
Date: 03/26/2018 |
By: |
/s/ A. McCulloch |
|
|
Name: |
A. McCulloch |
|
|
Title: |
Authorised Signatory |
|
Exhibit No |
|
Description |
|
|
|
|
|
99.1 |
|
Transaction in Own Shares 03.26.2018 |
26 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 210,899 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1441.1834 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,696,218 ordinary shares in treasury, and has 1,055,212,042 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 8,618,432 shares.
RELX NV announces that today it purchased through UBS Limited 187,776 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.4064 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 60,238,631 ordinary shares in treasury, and has 939,930,417 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 7,675,531 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 March 2018 |
|
Number of ordinary shares purchased: |
210,899 |
|
Volume weighted average price paid per share (p): |
1441.1834 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
26-Mar-2018 |
15:28:11 |
122 |
1429.00 |
XLON |
1266123 |
|
26-Mar-2018 |
15:28:11 |
750 |
1429.00 |
XLON |
1266121 |
|
26-Mar-2018 |
15:28:11 |
247 |
1429.00 |
XLON |
1266119 |
|
26-Mar-2018 |
15:27:33 |
243 |
1429.00 |
XLON |
1264356 |
|
26-Mar-2018 |
15:27:33 |
806 |
1429.00 |
XLON |
1264354 |
|
26-Mar-2018 |
15:26:21 |
31 |
1428.00 |
XLON |
1260550 |
|
26-Mar-2018 |
15:26:21 |
207 |
1428.00 |
XLON |
1260522 |
|
26-Mar-2018 |
15:26:21 |
31 |
1428.00 |
XLON |
1260520 |
|
26-Mar-2018 |
15:26:21 |
305 |
1428.00 |
XLON |
1260482 |
|
15:26:21 |
350 |
1428.00 |
XLON |
1260474 |
|
|
26-Mar-2018 |
15:26:21 |
882 |
1428.00 |
XLON |
1260439 |
|
26-Mar-2018 |
15:25:59 |
712 |
1428.50 |
XLON |
1259585 |
|
26-Mar-2018 |
15:25:21 |
353 |
1427.50 |
XLON |
1257220 |
|
26-Mar-2018 |
15:25:21 |
11 |
1427.50 |
XLON |
1257216 |
|
26-Mar-2018 |
15:25:21 |
37 |
1427.50 |
XLON |
1257218 |
|
26-Mar-2018 |
15:22:25 |
627 |
1423.50 |
XLON |
1246774 |
|
26-Mar-2018 |
15:22:25 |
81 |
1423.50 |
XLON |
1246772 |
|
26-Mar-2018 |
15:21:36 |
403 |
1424.50 |
XLON |
1243871 |
|
26-Mar-2018 |
15:21:36 |
80 |
1424.50 |
XLON |
1243869 |
|
26-Mar-2018 |
15:21:34 |
82 |
1424.50 |
XLON |
1243765 |
|
26-Mar-2018 |
15:21:34 |
82 |
1424.50 |
XLON |
1243763 |
|
26-Mar-2018 |
15:20:59 |
663 |
1425.50 |
XLON |
1240983 |
|
26-Mar-2018 |
15:19:58 |
331 |
1425.50 |
XLON |
1236049 |
|
26-Mar-2018 |
15:19:58 |
412 |
1425.50 |
XLON |
1236047 |
|
26-Mar-2018 |
15:18:30 |
208 |
1425.50 |
XLON |
1230638 |
|
26-Mar-2018 |
15:18:29 |
82 |
1425.50 |
XLON |
1230568 |
|
26-Mar-2018 |
15:18:25 |
244 |
1425.50 |
XLON |
1230369 |
|
26-Mar-2018 |
15:18:25 |
81 |
1425.50 |
XLON |
1230367 |
|
26-Mar-2018 |
15:18:24 |
81 |
1425.50 |
XLON |
1230333 |
|
26-Mar-2018 |
15:18:24 |
1,124 |
1426.00 |
XLON |
1230198 |
|
26-Mar-2018 |
15:18:24 |
35 |
1426.00 |
XLON |
1230179 |
|
26-Mar-2018 |
15:17:14 |
704 |
1426.50 |
XLON |
1226302 |
|
26-Mar-2018 |
15:16:04 |
628 |
1426.50 |
XLON |
1222282 |
|
26-Mar-2018 |
15:16:04 |
82 |
1426.50 |
XLON |
1222280 |
|
26-Mar-2018 |
15:16:04 |
82 |
1426.50 |
XLON |
1222252 |
|
26-Mar-2018 |
15:14:49 |
115 |
1426.50 |
XLON |
1217720 |
|
26-Mar-2018 |
15:14:49 |
49 |
1426.50 |
XLON |
1217718 |
|
26-Mar-2018 |
15:14:49 |
565 |
1426.50 |
XLON |
1217716 |
|
26-Mar-2018 |
15:12:48 |
30 |
1428.00 |
XLON |
1211790 |
|
26-Mar-2018 |
15:12:48 |
194 |
1428.00 |
XLON |
1211787 |
|
26-Mar-2018 |
15:12:48 |
550 |
1428.00 |
XLON |
1211785 |
|
26-Mar-2018 |
15:10:44 |
1 |
1427.50 |
XLON |
1205129 |
|
26-Mar-2018 |
15:10:40 |
701 |
1427.50 |
XLON |
1204823 |
|
26-Mar-2018 |
15:10:38 |
81 |
1427.50 |
XLON |
1204731 |
|
26-Mar-2018 |
15:09:20 |
652 |
1428.50 |
XLON |
1200366 |
|
26-Mar-2018 |
15:09:09 |
82 |
1428.50 |
XLON |
1199867 |
|
26-Mar-2018 |
15:08:56 |
861 |
1429.00 |
XLON |
1198438 |
|
26-Mar-2018 |
15:06:26 |
590 |
1428.00 |
XLON |
1191790 |
|
26-Mar-2018 |
15:06:26 |
65 |
1428.00 |
XLON |
1191788 |
|
26-Mar-2018 |
15:06:25 |
15 |
1428.00 |
XLON |
1191727 |
|
26-Mar-2018 |
15:05:09 |
687 |
1429.50 |
XLON |
1187844 |
|
26-Mar-2018 |
15:05:09 |
81 |
1429.50 |
XLON |
1187842 |
|
26-Mar-2018 |
15:05:02 |
644 |
1430.00 |
XLON |
1187006 |
|
26-Mar-2018 |
15:04:33 |
763 |
1430.00 |
XLON |
1185301 |
|
26-Mar-2018 |
15:02:05 |
703 |
1430.50 |
XLON |
1178501 |
|
26-Mar-2018 |
15:02:05 |
383 |
1430.50 |
XLON |
1178499 |
|
26-Mar-2018 |
15:02:05 |
81 |
1430.50 |
XLON |
1178496 |
|
26-Mar-2018 |
15:02:04 |
81 |
1430.50 |
XLON |
1178439 |
|
26-Mar-2018 |
15:02:04 |
163 |
1430.50 |
XLON |
1178437 |
|
26-Mar-2018 |
15:01:47 |
708 |
1431.00 |
XLON |
1177524 |
|
26-Mar-2018 |
14:58:43 |
748 |
1431.00 |
XLON |
1165173 |
|
14:58:04 |
419 |
1432.00 |
XLON |
1162986 |
|
|
26-Mar-2018 |
14:58:04 |
748 |
1432.00 |
XLON |
1162988 |
|
26-Mar-2018 |
14:57:46 |
205 |
1432.00 |
XLON |
1162604 |
|
26-Mar-2018 |
14:57:46 |
82 |
1432.00 |
XLON |
1162602 |
|
26-Mar-2018 |
14:57:46 |
81 |
1432.00 |
XLON |
1162573 |
|
26-Mar-2018 |
14:55:46 |
362 |
1432.50 |
XLON |
1158933 |
|
26-Mar-2018 |
14:55:46 |
323 |
1432.50 |
XLON |
1158931 |
|
26-Mar-2018 |
14:54:47 |
651 |
1432.50 |
XLON |
1156686 |
|
26-Mar-2018 |
14:52:24 |
367 |
1431.50 |
XLON |
1152548 |
|
26-Mar-2018 |
14:52:24 |
300 |
1431.50 |
XLON |
1152546 |
|
26-Mar-2018 |
14:52:24 |
724 |
1431.50 |
XLON |
1152544 |
|
26-Mar-2018 |
14:52:08 |
700 |
1432.00 |
XLON |
1152114 |
|
26-Mar-2018 |
14:52:08 |
54 |
1432.00 |
XLON |
1152112 |
|
26-Mar-2018 |
14:50:09 |
82 |
1430.00 |
XLON |
1147599 |
|
26-Mar-2018 |
14:50:09 |
660 |
1430.00 |
XLON |
1147601 |
|
26-Mar-2018 |
14:47:04 |
366 |
1431.00 |
XLON |
1140236 |
|
26-Mar-2018 |
14:47:04 |
295 |
1431.00 |
XLON |
1140234 |
|
26-Mar-2018 |
14:45:29 |
786 |
1431.50 |
XLON |
1132185 |
|
26-Mar-2018 |
14:44:31 |
797 |
1433.50 |
XLON |
1129231 |
|
26-Mar-2018 |
14:42:45 |
760 |
1433.50 |
XLON |
1124388 |
|
26-Mar-2018 |
14:42:43 |
692 |
1433.50 |
XLON |
1124294 |
|
26-Mar-2018 |
14:40:30 |
678 |
1433.00 |
XLON |
1119371 |
|
26-Mar-2018 |
14:39:59 |
798 |
1434.50 |
XLON |
1116670 |
|
26-Mar-2018 |
14:38:53 |
82 |
1434.50 |
XLON |
1113872 |
|
26-Mar-2018 |
14:38:53 |
81 |
1434.50 |
XLON |
1113870 |
|
26-Mar-2018 |
14:37:40 |
789 |
1436.00 |
XLON |
1110717 |
|
26-Mar-2018 |
14:36:59 |
771 |
1436.00 |
XLON |
1109407 |
|
26-Mar-2018 |
14:34:33 |
82 |
1435.50 |
XLON |
1104189 |
|
26-Mar-2018 |
14:34:33 |
202 |
1435.50 |
XLON |
1104191 |
|
26-Mar-2018 |
14:34:32 |
217 |
1435.50 |
XLON |
1104096 |
|
26-Mar-2018 |
14:34:32 |
81 |
1435.50 |
XLON |
1104094 |
|
26-Mar-2018 |
14:34:32 |
81 |
1435.50 |
XLON |
1104082 |
|
26-Mar-2018 |
14:34:12 |
656 |
1436.00 |
XLON |
1103284 |
|
26-Mar-2018 |
14:31:58 |
1 |
1436.00 |
XLON |
1098027 |
|
26-Mar-2018 |
14:31:48 |
45 |
1436.00 |
XLON |
1097712 |
|
26-Mar-2018 |
14:31:44 |
300 |
1436.00 |
XLON |
1097625 |
|
26-Mar-2018 |
14:31:42 |
82 |
1436.00 |
XLON |
1097553 |
|
26-Mar-2018 |
14:31:42 |
82 |
1436.00 |
XLON |
1097543 |
|
26-Mar-2018 |
14:31:42 |
203 |
1436.00 |
XLON |
1097524 |
|
26-Mar-2018 |
14:30:00 |
688 |
1436.50 |
XLON |
1092759 |
|
26-Mar-2018 |
14:30:00 |
81 |
1436.50 |
XLON |
1092757 |
|
26-Mar-2018 |
14:29:27 |
691 |
1437.00 |
XLON |
1091163 |
|
26-Mar-2018 |
14:29:27 |
659 |
1437.00 |
XLON |
1091141 |
|
26-Mar-2018 |
14:26:52 |
623 |
1437.50 |
XLON |
1084246 |
|
26-Mar-2018 |
14:26:49 |
87 |
1437.50 |
XLON |
1084135 |
|
26-Mar-2018 |
14:25:09 |
362 |
1437.50 |
XLON |
1079517 |
|
26-Mar-2018 |
14:25:09 |
81 |
1437.50 |
XLON |
1079515 |
|
26-Mar-2018 |
14:25:09 |
81 |
1437.50 |
XLON |
1079513 |
|
26-Mar-2018 |
14:25:09 |
183 |
1437.50 |
XLON |
1079511 |
|
26-Mar-2018 |
14:24:12 |
96 |
1438.00 |
XLON |
1077099 |
|
26-Mar-2018 |
14:24:11 |
81 |
1438.00 |
XLON |
1077062 |
|
26-Mar-2018 |
14:24:11 |
82 |
1438.00 |
XLON |
1077059 |
|
14:24:11 |
100 |
1438.00 |
XLON |
1077057 |
|
|
26-Mar-2018 |
14:24:11 |
100 |
1438.00 |
XLON |
1077055 |
|
26-Mar-2018 |
14:24:11 |
100 |
1438.00 |
XLON |
1077053 |
|
26-Mar-2018 |
14:24:11 |
180 |
1438.00 |
XLON |
1077051 |
|
26-Mar-2018 |
14:24:08 |
770 |
1438.50 |
XLON |
1076825 |
|
26-Mar-2018 |
14:22:06 |
663 |
1438.50 |
XLON |
1071282 |
|
26-Mar-2018 |
14:20:42 |
647 |
1439.00 |
XLON |
1067940 |
|
26-Mar-2018 |
14:19:59 |
20 |
1440.00 |
XLON |
1066240 |
|
26-Mar-2018 |
14:19:59 |
69 |
1440.00 |
XLON |
1066238 |
|
26-Mar-2018 |
14:19:59 |
88 |
1440.00 |
XLON |
1066246 |
|
26-Mar-2018 |
14:19:59 |
193 |
1440.00 |
XLON |
1066242 |
|
26-Mar-2018 |
14:19:59 |
706 |
1440.00 |
XLON |
1066244 |
|
26-Mar-2018 |
14:19:44 |
22 |
1440.00 |
XLON |
1065698 |
|
26-Mar-2018 |
14:19:44 |
81 |
1440.00 |
XLON |
1065664 |
|
26-Mar-2018 |
14:19:38 |
67 |
1440.00 |
XLON |
1065272 |
|
26-Mar-2018 |
14:19:38 |
1 |
1440.00 |
XLON |
1065270 |
|
26-Mar-2018 |
14:19:23 |
122 |
1440.00 |
XLON |
1064774 |
|
26-Mar-2018 |
14:19:21 |
82 |
1440.00 |
XLON |
1064651 |
|
26-Mar-2018 |
14:19:21 |
74 |
1440.00 |
XLON |
1064622 |
|
26-Mar-2018 |
14:16:35 |
420 |
1440.50 |
XLON |
1058069 |
|
26-Mar-2018 |
14:16:35 |
200 |
1440.50 |
XLON |
1058060 |
|
26-Mar-2018 |
14:16:29 |
179 |
1440.50 |
XLON |
1057888 |
|
26-Mar-2018 |
14:16:19 |
182 |
1440.50 |
XLON |
1057377 |
|
26-Mar-2018 |
14:16:16 |
449 |
1440.50 |
XLON |
1057214 |
|
26-Mar-2018 |
14:16:16 |
40 |
1440.50 |
XLON |
1057216 |
|
26-Mar-2018 |
14:14:56 |
161 |
1440.50 |
XLON |
1053607 |
|
26-Mar-2018 |
14:14:56 |
500 |
1440.50 |
XLON |
1053605 |
|
26-Mar-2018 |
14:14:56 |
835 |
1440.50 |
XLON |
1053603 |
|
26-Mar-2018 |
14:14:06 |
937 |
1441.00 |
XLON |
1051226 |
|
26-Mar-2018 |
14:14:06 |
81 |
1441.00 |
XLON |
1051095 |
|
26-Mar-2018 |
14:14:06 |
82 |
1441.00 |
XLON |
1051093 |
|
26-Mar-2018 |
14:10:27 |
729 |
1440.50 |
XLON |
1041958 |
|
26-Mar-2018 |
14:09:56 |
591 |
1441.00 |
XLON |
1040329 |
|
26-Mar-2018 |
14:09:56 |
81 |
1441.00 |
XLON |
1040327 |
|
26-Mar-2018 |
14:09:52 |
82 |
1441.00 |
XLON |
1040143 |
|
26-Mar-2018 |
14:09:04 |
242 |
1441.50 |
XLON |
1038450 |
|
26-Mar-2018 |
14:09:04 |
694 |
1441.50 |
XLON |
1038452 |
|
26-Mar-2018 |
14:05:26 |
520 |
1441.50 |
XLON |
1030472 |
|
26-Mar-2018 |
14:05:26 |
199 |
1441.50 |
XLON |
1030470 |
|
26-Mar-2018 |
14:05:17 |
249 |
1442.00 |
XLON |
1030097 |
|
26-Mar-2018 |
14:05:17 |
500 |
1442.00 |
XLON |
1030095 |
|
26-Mar-2018 |
14:05:17 |
853 |
1442.00 |
XLON |
1030078 |
|
26-Mar-2018 |
14:02:39 |
789 |
1442.00 |
XLON |
1023665 |
|
26-Mar-2018 |
14:01:24 |
776 |
1442.00 |
XLON |
1020494 |
|
26-Mar-2018 |
14:00:00 |
45 |
1442.50 |
XLON |
1017248 |
|
26-Mar-2018 |
14:00:00 |
82 |
1442.50 |
XLON |
1017246 |
|
26-Mar-2018 |
14:00:00 |
171 |
1442.50 |
XLON |
1017244 |
|
26-Mar-2018 |
14:00:00 |
500 |
1442.50 |
XLON |
1017242 |
|
26-Mar-2018 |
13:59:59 |
765 |
1442.50 |
XLON |
1017226 |
|
26-Mar-2018 |
13:57:42 |
448 |
1442.00 |
XLON |
1011029 |
|
26-Mar-2018 |
13:57:35 |
261 |
1442.00 |
XLON |
1010863 |
|
26-Mar-2018 |
13:55:50 |
670 |
1442.00 |
XLON |
1007354 |
|
13:54:40 |
752 |
1441.50 |
XLON |
1004685 |
|
|
26-Mar-2018 |
13:54:40 |
180 |
1441.50 |
XLON |
1004683 |
|
26-Mar-2018 |
13:54:32 |
100 |
1441.50 |
XLON |
1004493 |
|
26-Mar-2018 |
13:54:32 |
300 |
1441.50 |
XLON |
1004491 |
|
26-Mar-2018 |
13:54:07 |
82 |
1441.50 |
XLON |
1003794 |
|
26-Mar-2018 |
13:53:13 |
107 |
1441.50 |
XLON |
1002223 |
|
26-Mar-2018 |
13:53:08 |
19 |
1441.50 |
XLON |
1001960 |
|
26-Mar-2018 |
13:53:02 |
742 |
1441.50 |
XLON |
1001735 |
|
26-Mar-2018 |
13:51:30 |
621 |
1442.00 |
XLON |
997699 |
|
26-Mar-2018 |
13:51:30 |
17 |
1442.00 |
XLON |
997697 |
|
26-Mar-2018 |
13:51:27 |
72 |
1442.00 |
XLON |
997599 |
|
26-Mar-2018 |
13:49:49 |
667 |
1442.50 |
XLON |
994256 |
|
26-Mar-2018 |
13:49:07 |
784 |
1443.00 |
XLON |
992256 |
|
26-Mar-2018 |
13:47:45 |
617 |
1443.00 |
XLON |
989391 |
|
26-Mar-2018 |
13:47:45 |
41 |
1443.00 |
XLON |
989378 |
|
26-Mar-2018 |
13:46:37 |
275 |
1443.00 |
XLON |
986962 |
|
26-Mar-2018 |
13:46:37 |
500 |
1443.00 |
XLON |
986960 |
|
26-Mar-2018 |
13:46:37 |
725 |
1443.00 |
XLON |
986944 |
|
26-Mar-2018 |
13:44:14 |
708 |
1443.50 |
XLON |
981997 |
|
26-Mar-2018 |
13:44:14 |
885 |
1443.50 |
XLON |
981988 |
|
26-Mar-2018 |
13:44:05 |
1,274 |
1444.00 |
XLON |
981169 |
|
26-Mar-2018 |
13:43:30 |
854 |
1444.50 |
XLON |
980170 |
|
26-Mar-2018 |
13:43:30 |
1,299 |
1444.50 |
XLON |
980168 |
|
26-Mar-2018 |
13:37:14 |
86 |
1443.50 |
XLON |
968199 |
|
26-Mar-2018 |
13:37:14 |
629 |
1443.50 |
XLON |
968197 |
|
26-Mar-2018 |
13:36:09 |
783 |
1443.00 |
XLON |
965679 |
|
26-Mar-2018 |
13:35:31 |
686 |
1443.00 |
XLON |
964013 |
|
26-Mar-2018 |
13:33:45 |
753 |
1442.50 |
XLON |
959641 |
|
26-Mar-2018 |
13:32:04 |
706 |
1443.00 |
XLON |
956153 |
|
26-Mar-2018 |
13:31:02 |
60 |
1443.50 |
XLON |
954054 |
|
26-Mar-2018 |
13:31:02 |
500 |
1443.50 |
XLON |
954052 |
|
26-Mar-2018 |
13:31:02 |
195 |
1443.50 |
XLON |
954050 |
|
26-Mar-2018 |
13:30:55 |
504 |
1444.00 |
XLON |
953616 |
|
26-Mar-2018 |
13:30:55 |
250 |
1444.00 |
XLON |
953614 |
|
26-Mar-2018 |
13:30:55 |
298 |
1444.00 |
XLON |
953612 |
|
26-Mar-2018 |
13:30:55 |
473 |
1444.00 |
XLON |
953610 |
|
26-Mar-2018 |
13:30:05 |
1,042 |
1443.50 |
XLON |
951262 |
|
26-Mar-2018 |
13:24:22 |
785 |
1442.50 |
XLON |
942165 |
|
26-Mar-2018 |
13:23:53 |
193 |
1443.00 |
XLON |
941324 |
|
26-Mar-2018 |
13:23:53 |
183 |
1443.00 |
XLON |
941322 |
|
26-Mar-2018 |
13:23:53 |
700 |
1443.00 |
XLON |
941320 |
|
26-Mar-2018 |
13:23:02 |
970 |
1443.00 |
XLON |
940316 |
|
26-Mar-2018 |
13:20:43 |
716 |
1443.50 |
XLON |
937023 |
|
26-Mar-2018 |
13:20:43 |
646 |
1443.50 |
XLON |
937025 |
|
26-Mar-2018 |
13:17:12 |
773 |
1443.00 |
XLON |
932924 |
|
26-Mar-2018 |
13:17:12 |
647 |
1443.00 |
XLON |
932926 |
|
26-Mar-2018 |
13:13:19 |
708 |
1443.00 |
XLON |
928086 |
|
26-Mar-2018 |
13:09:09 |
248 |
1442.00 |
XLON |
922674 |
|
26-Mar-2018 |
13:09:09 |
445 |
1442.00 |
XLON |
922672 |
|
26-Mar-2018 |
13:06:07 |
48 |
1442.50 |
XLON |
918754 |
|
26-Mar-2018 |
13:06:07 |
700 |
1442.50 |
XLON |
918752 |
|
26-Mar-2018 |
13:06:06 |
560 |
1442.50 |
XLON |
918686 |
|
13:06:06 |
82 |
1442.50 |
XLON |
918684 |
|
|
26-Mar-2018 |
13:06:00 |
48 |
1443.00 |
XLON |
918464 |
|
26-Mar-2018 |
13:06:00 |
617 |
1443.00 |
XLON |
918462 |
|
26-Mar-2018 |
13:03:53 |
658 |
1442.50 |
XLON |
915942 |
|
26-Mar-2018 |
13:01:13 |
781 |
1442.00 |
XLON |
912195 |
|
26-Mar-2018 |
13:00:17 |
208 |
1442.00 |
XLON |
910354 |
|
26-Mar-2018 |
13:00:17 |
477 |
1442.00 |
XLON |
910356 |
|
26-Mar-2018 |
12:59:42 |
641 |
1442.50 |
XLON |
909495 |
|
26-Mar-2018 |
12:58:22 |
728 |
1442.50 |
XLON |
907719 |
|
26-Mar-2018 |
12:56:26 |
653 |
1443.00 |
XLON |
905995 |
|
26-Mar-2018 |
12:55:03 |
786 |
1443.00 |
XLON |
904608 |
|
26-Mar-2018 |
12:53:29 |
342 |
1443.00 |
XLON |
902605 |
|
26-Mar-2018 |
12:53:29 |
340 |
1443.00 |
XLON |
902603 |
|
26-Mar-2018 |
12:53:29 |
691 |
1443.00 |
XLON |
902579 |
|
26-Mar-2018 |
12:51:58 |
679 |
1443.50 |
XLON |
900702 |
|
26-Mar-2018 |
12:50:08 |
664 |
1444.00 |
XLON |
899059 |
|
26-Mar-2018 |
12:46:30 |
18 |
1444.50 |
XLON |
894756 |
|
26-Mar-2018 |
12:46:30 |
700 |
1444.50 |
XLON |
894754 |
|
26-Mar-2018 |
12:46:30 |
763 |
1444.50 |
XLON |
894752 |
|
26-Mar-2018 |
12:45:55 |
789 |
1445.00 |
XLON |
894157 |
|
26-Mar-2018 |
12:41:59 |
20 |
1443.50 |
XLON |
890684 |
|
26-Mar-2018 |
12:41:59 |
690 |
1443.50 |
XLON |
890682 |
|
26-Mar-2018 |
12:41:59 |
47 |
1443.50 |
XLON |
890680 |
|
26-Mar-2018 |
12:41:59 |
740 |
1443.50 |
XLON |
890663 |
|
26-Mar-2018 |
12:41:59 |
690 |
1443.50 |
XLON |
890651 |
|
26-Mar-2018 |
12:38:43 |
70 |
1443.00 |
XLON |
887496 |
|
26-Mar-2018 |
12:38:43 |
648 |
1443.00 |
XLON |
887494 |
|
26-Mar-2018 |
12:38:23 |
12 |
1443.50 |
XLON |
887093 |
|
26-Mar-2018 |
12:38:23 |
347 |
1443.50 |
XLON |
887091 |
|
26-Mar-2018 |
12:37:19 |
357 |
1443.50 |
XLON |
886255 |
|
26-Mar-2018 |
12:36:06 |
714 |
1443.50 |
XLON |
885359 |
|
26-Mar-2018 |
12:33:55 |
149 |
1443.50 |
XLON |
882879 |
|
26-Mar-2018 |
12:33:55 |
612 |
1443.50 |
XLON |
882877 |
|
26-Mar-2018 |
12:33:46 |
718 |
1444.00 |
XLON |
882606 |
|
26-Mar-2018 |
12:32:04 |
682 |
1444.50 |
XLON |
880864 |
|
26-Mar-2018 |
12:31:32 |
763 |
1445.00 |
XLON |
880278 |
|
26-Mar-2018 |
12:31:10 |
526 |
1445.50 |
XLON |
879947 |
|
26-Mar-2018 |
12:31:10 |
743 |
1445.50 |
XLON |
879949 |
|
26-Mar-2018 |
12:30:59 |
235 |
1445.50 |
XLON |
879696 |
|
26-Mar-2018 |
12:30:02 |
707 |
1445.50 |
XLON |
878940 |
|
26-Mar-2018 |
12:22:59 |
694 |
1444.00 |
XLON |
873122 |
|
26-Mar-2018 |
12:21:35 |
231 |
1444.00 |
XLON |
871744 |
|
26-Mar-2018 |
12:21:35 |
545 |
1444.00 |
XLON |
871742 |
|
26-Mar-2018 |
12:21:35 |
430 |
1444.00 |
XLON |
871693 |
|
26-Mar-2018 |
12:21:35 |
523 |
1444.00 |
XLON |
871691 |
|
26-Mar-2018 |
12:19:06 |
175 |
1444.50 |
XLON |
869710 |
|
26-Mar-2018 |
12:19:06 |
624 |
1444.50 |
XLON |
869708 |
|
26-Mar-2018 |
12:16:05 |
762 |
1444.50 |
XLON |
867551 |
|
26-Mar-2018 |
12:13:25 |
757 |
1444.00 |
XLON |
865280 |
|
26-Mar-2018 |
12:11:11 |
713 |
1444.00 |
XLON |
863204 |
|
26-Mar-2018 |
12:06:43 |
235 |
1444.00 |
XLON |
859288 |
|
26-Mar-2018 |
12:06:43 |
493 |
1444.00 |
XLON |
859290 |
|
12:04:10 |
755 |
1442.50 |
XLON |
857589 |
|
|
26-Mar-2018 |
12:01:01 |
659 |
1442.50 |
XLON |
855078 |
|
26-Mar-2018 |
11:59:32 |
662 |
1443.00 |
XLON |
853963 |
|
26-Mar-2018 |
11:54:57 |
751 |
1442.50 |
XLON |
850713 |
|
26-Mar-2018 |
11:51:20 |
743 |
1442.50 |
XLON |
848232 |
|
26-Mar-2018 |
11:48:47 |
120 |
1442.50 |
XLON |
846335 |
|
26-Mar-2018 |
11:48:47 |
142 |
1442.50 |
XLON |
846333 |
|
26-Mar-2018 |
11:48:47 |
114 |
1442.50 |
XLON |
846331 |
|
26-Mar-2018 |
11:48:47 |
361 |
1442.50 |
XLON |
846329 |
|
26-Mar-2018 |
11:42:08 |
611 |
1442.50 |
XLON |
841155 |
|
26-Mar-2018 |
11:42:08 |
124 |
1442.50 |
XLON |
841153 |
|
26-Mar-2018 |
11:41:49 |
738 |
1443.00 |
XLON |
840700 |
|
26-Mar-2018 |
11:40:05 |
31 |
1443.00 |
XLON |
839681 |
|
26-Mar-2018 |
11:37:54 |
749 |
1443.00 |
XLON |
838255 |
|
26-Mar-2018 |
11:35:41 |
638 |
1443.00 |
XLON |
836911 |
|
26-Mar-2018 |
11:35:41 |
81 |
1443.00 |
XLON |
836909 |
|
26-Mar-2018 |
11:31:27 |
10 |
1442.50 |
XLON |
833845 |
|
26-Mar-2018 |
11:30:55 |
20 |
1442.50 |
XLON |
833560 |
|
26-Mar-2018 |
11:30:55 |
81 |
1442.50 |
XLON |
833550 |
|
26-Mar-2018 |
11:30:55 |
572 |
1442.50 |
XLON |
833545 |
|
26-Mar-2018 |
11:26:57 |
749 |
1443.00 |
XLON |
830735 |
|
26-Mar-2018 |
11:24:39 |
29 |
1443.50 |
XLON |
829111 |
|
26-Mar-2018 |
11:24:39 |
710 |
1443.50 |
XLON |
829103 |
|
26-Mar-2018 |
11:22:44 |
582 |
1443.00 |
XLON |
827695 |
|
26-Mar-2018 |
11:22:44 |
103 |
1443.00 |
XLON |
827692 |
|
26-Mar-2018 |
11:21:44 |
1 |
1443.00 |
XLON |
826968 |
|
26-Mar-2018 |
11:19:03 |
238 |
1443.50 |
XLON |
825272 |
|
26-Mar-2018 |
11:19:03 |
416 |
1443.50 |
XLON |
825270 |
|
26-Mar-2018 |
11:17:01 |
161 |
1443.50 |
XLON |
824055 |
|
26-Mar-2018 |
11:17:01 |
628 |
1443.50 |
XLON |
824053 |
|
26-Mar-2018 |
11:13:06 |
794 |
1443.00 |
XLON |
821333 |
|
26-Mar-2018 |
11:12:11 |
727 |
1443.50 |
XLON |
820597 |
|
26-Mar-2018 |
11:11:23 |
984 |
1444.00 |
XLON |
820136 |
|
26-Mar-2018 |
11:10:55 |
1,031 |
1444.50 |
XLON |
819920 |
|
26-Mar-2018 |
11:09:52 |
356 |
1444.50 |
XLON |
819089 |
|
26-Mar-2018 |
11:09:52 |
534 |
1444.50 |
XLON |
819087 |
|
26-Mar-2018 |
11:09:52 |
187 |
1444.50 |
XLON |
819085 |
|
26-Mar-2018 |
11:06:11 |
2,362 |
1444.00 |
XLON |
816538 |
|
26-Mar-2018 |
11:06:11 |
795 |
1444.00 |
XLON |
816536 |
|
26-Mar-2018 |
10:45:25 |
670 |
1442.00 |
XLON |
799486 |
|
26-Mar-2018 |
10:43:11 |
671 |
1442.00 |
XLON |
797287 |
|
26-Mar-2018 |
10:39:24 |
794 |
1442.00 |
XLON |
794971 |
|
26-Mar-2018 |
10:38:31 |
373 |
1442.50 |
XLON |
794333 |
|
26-Mar-2018 |
10:37:42 |
109 |
1442.50 |
XLON |
793802 |
|
26-Mar-2018 |
10:37:10 |
82 |
1442.50 |
XLON |
793257 |
|
26-Mar-2018 |
10:37:10 |
141 |
1442.50 |
XLON |
793251 |
|
26-Mar-2018 |
10:33:38 |
275 |
1443.00 |
XLON |
790675 |
|
26-Mar-2018 |
10:33:38 |
244 |
1443.00 |
XLON |
790673 |
|
26-Mar-2018 |
10:33:38 |
166 |
1443.00 |
XLON |
790671 |
|
26-Mar-2018 |
10:33:28 |
82 |
1443.00 |
XLON |
790559 |
|
26-Mar-2018 |
10:29:59 |
701 |
1443.00 |
XLON |
787731 |
|
26-Mar-2018 |
10:24:29 |
754 |
1443.00 |
XLON |
783875 |
|
10:24:29 |
650 |
1443.00 |
XLON |
783858 |
|
|
26-Mar-2018 |
10:22:51 |
625 |
1443.00 |
XLON |
782575 |
|
26-Mar-2018 |
10:22:51 |
82 |
1443.00 |
XLON |
782573 |
|
26-Mar-2018 |
10:22:18 |
823 |
1443.50 |
XLON |
782247 |
|
26-Mar-2018 |
10:21:31 |
219 |
1443.50 |
XLON |
781811 |
|
26-Mar-2018 |
10:21:31 |
157 |
1443.50 |
XLON |
781809 |
|
26-Mar-2018 |
10:21:31 |
364 |
1443.50 |
XLON |
781807 |
|
26-Mar-2018 |
10:17:24 |
748 |
1443.50 |
XLON |
778997 |
|
26-Mar-2018 |
10:10:24 |
790 |
1443.00 |
XLON |
774598 |
|
26-Mar-2018 |
10:04:51 |
451 |
1443.50 |
XLON |
770423 |
|
26-Mar-2018 |
10:04:51 |
265 |
1443.50 |
XLON |
770421 |
|
26-Mar-2018 |
10:02:10 |
759 |
1443.00 |
XLON |
768572 |
|
26-Mar-2018 |
10:00:15 |
172 |
1443.00 |
XLON |
767099 |
|
26-Mar-2018 |
09:59:59 |
82 |
1443.00 |
XLON |
766911 |
|
26-Mar-2018 |
09:58:25 |
400 |
1443.00 |
XLON |
765698 |
|
26-Mar-2018 |
09:58:05 |
81 |
1443.50 |
XLON |
765460 |
|
26-Mar-2018 |
09:58:05 |
700 |
1443.50 |
XLON |
765333 |
|
26-Mar-2018 |
09:56:05 |
699 |
1443.50 |
XLON |
763710 |
|
26-Mar-2018 |
09:52:51 |
673 |
1443.00 |
XLON |
760996 |
|
26-Mar-2018 |
09:52:51 |
95 |
1443.00 |
XLON |
760994 |
|
26-Mar-2018 |
09:50:47 |
1 |
1442.50 |
XLON |
759358 |
|
26-Mar-2018 |
09:50:47 |
640 |
1442.50 |
XLON |
759356 |
|
26-Mar-2018 |
09:49:01 |
117 |
1442.50 |
XLON |
757194 |
|
26-Mar-2018 |
09:49:01 |
202 |
1442.50 |
XLON |
757192 |
|
26-Mar-2018 |
09:49:01 |
481 |
1442.50 |
XLON |
757190 |
|
26-Mar-2018 |
09:44:17 |
748 |
1443.00 |
XLON |
752499 |
|
26-Mar-2018 |
09:42:32 |
791 |
1442.50 |
XLON |
751094 |
|
26-Mar-2018 |
09:40:48 |
673 |
1443.00 |
XLON |
749976 |
|
26-Mar-2018 |
09:37:49 |
742 |
1443.50 |
XLON |
747342 |
|
26-Mar-2018 |
09:37:34 |
801 |
1444.00 |
XLON |
747108 |
|
26-Mar-2018 |
09:32:46 |
659 |
1443.50 |
XLON |
742409 |
|
26-Mar-2018 |
09:32:41 |
187 |
1444.00 |
XLON |
742265 |
|
26-Mar-2018 |
09:32:41 |
545 |
1444.00 |
XLON |
742263 |
|
26-Mar-2018 |
09:32:03 |
779 |
1444.00 |
XLON |
741680 |
|
26-Mar-2018 |
09:25:42 |
140 |
1443.50 |
XLON |
736040 |
|
26-Mar-2018 |
09:25:42 |
23 |
1443.50 |
XLON |
736042 |
|
26-Mar-2018 |
09:25:42 |
559 |
1443.50 |
XLON |
736044 |
|
26-Mar-2018 |
09:25:26 |
414 |
1444.00 |
XLON |
735733 |
|
26-Mar-2018 |
09:25:26 |
380 |
1444.00 |
XLON |
735731 |
|
26-Mar-2018 |
09:20:51 |
746 |
1443.50 |
XLON |
731440 |
|
26-Mar-2018 |
09:17:31 |
785 |
1444.00 |
XLON |
728751 |
|
26-Mar-2018 |
09:16:05 |
729 |
1444.00 |
XLON |
727458 |
|
26-Mar-2018 |
09:14:34 |
697 |
1444.00 |
XLON |
726164 |
|
26-Mar-2018 |
09:10:35 |
584 |
1444.00 |
XLON |
722720 |
|
26-Mar-2018 |
09:10:35 |
81 |
1444.00 |
XLON |
722716 |
|
26-Mar-2018 |
09:08:28 |
668 |
1445.50 |
XLON |
720405 |
|
26-Mar-2018 |
09:06:41 |
595 |
1445.50 |
XLON |
718523 |
|
26-Mar-2018 |
09:06:41 |
44 |
1445.50 |
XLON |
718521 |
|
26-Mar-2018 |
09:06:41 |
10 |
1445.50 |
XLON |
718519 |
|
26-Mar-2018 |
09:06:09 |
226 |
1446.00 |
XLON |
717593 |
|
26-Mar-2018 |
09:06:09 |
478 |
1446.00 |
XLON |
717595 |
|
26-Mar-2018 |
09:06:09 |
44 |
1446.00 |
XLON |
717597 |
|
09:03:16 |
468 |
1446.00 |
XLON |
713518 |
|
|
26-Mar-2018 |
09:03:16 |
198 |
1446.00 |
XLON |
713516 |
|
26-Mar-2018 |
09:00:03 |
737 |
1446.00 |
XLON |
710493 |
|
26-Mar-2018 |
09:00:03 |
18 |
1446.00 |
XLON |
710491 |
|
26-Mar-2018 |
08:56:56 |
536 |
1444.50 |
XLON |
707459 |
|
26-Mar-2018 |
08:55:44 |
162 |
1445.00 |
XLON |
705814 |
|
26-Mar-2018 |
08:55:44 |
200 |
1445.00 |
XLON |
705812 |
|
26-Mar-2018 |
08:55:40 |
268 |
1445.00 |
XLON |
705715 |
|
26-Mar-2018 |
08:55:40 |
153 |
1445.00 |
XLON |
705695 |
|
26-Mar-2018 |
08:55:39 |
720 |
1445.50 |
XLON |
705665 |
|
26-Mar-2018 |
08:52:01 |
749 |
1445.50 |
XLON |
701568 |
|
26-Mar-2018 |
08:50:56 |
765 |
1446.50 |
XLON |
700615 |
|
26-Mar-2018 |
08:48:40 |
294 |
1446.00 |
XLON |
697964 |
|
26-Mar-2018 |
08:48:40 |
409 |
1446.00 |
XLON |
697966 |
|
26-Mar-2018 |
08:46:55 |
676 |
1445.50 |
XLON |
696110 |
|
26-Mar-2018 |
08:46:55 |
738 |
1445.50 |
XLON |
696108 |
|
26-Mar-2018 |
08:42:04 |
718 |
1445.00 |
XLON |
691371 |
|
26-Mar-2018 |
08:42:01 |
701 |
1445.50 |
XLON |
691284 |
|
26-Mar-2018 |
08:39:45 |
720 |
1446.00 |
XLON |
688774 |
|
26-Mar-2018 |
08:39:45 |
919 |
1446.50 |
XLON |
688768 |
|
26-Mar-2018 |
08:31:04 |
686 |
1444.50 |
XLON |
679972 |
|
26-Mar-2018 |
08:31:04 |
665 |
1444.50 |
XLON |
679970 |
|
26-Mar-2018 |
08:29:49 |
751 |
1444.00 |
XLON |
678642 |
|
26-Mar-2018 |
08:28:43 |
659 |
1444.50 |
XLON |
677501 |
|
26-Mar-2018 |
08:24:05 |
736 |
1444.50 |
XLON |
672934 |
|
26-Mar-2018 |
08:23:35 |
677 |
1445.00 |
XLON |
672321 |
|
26-Mar-2018 |
08:18:21 |
441 |
1445.00 |
XLON |
667468 |
|
26-Mar-2018 |
08:18:21 |
279 |
1445.00 |
XLON |
667470 |
|
26-Mar-2018 |
08:17:44 |
684 |
1445.00 |
XLON |
666648 |
|
26-Mar-2018 |
08:16:27 |
664 |
1445.50 |
XLON |
665462 |
|
26-Mar-2018 |
08:11:04 |
762 |
1445.00 |
XLON |
660069 |
|
26-Mar-2018 |
08:09:07 |
642 |
1446.00 |
XLON |
658195 |
|
26-Mar-2018 |
08:09:07 |
417 |
1446.00 |
XLON |
658191 |
|
26-Mar-2018 |
08:09:07 |
194 |
1446.00 |
XLON |
658189 |
|
26-Mar-2018 |
08:09:07 |
99 |
1446.00 |
XLON |
658187 |
|
26-Mar-2018 |
08:09:07 |
651 |
1446.00 |
XLON |
658185 |
|
26-Mar-2018 |
08:09:07 |
500 |
1446.00 |
XLON |
658183 |
|
26-Mar-2018 |
08:09:07 |
1,204 |
1446.00 |
XLON |
658177 |
|
26-Mar-2018 |
07:56:23 |
779 |
1441.50 |
XLON |
640981 |
|
26-Mar-2018 |
07:55:14 |
126 |
1442.50 |
XLON |
639146 |
|
26-Mar-2018 |
07:55:14 |
650 |
1442.50 |
XLON |
639144 |
|
26-Mar-2018 |
07:55:14 |
752 |
1442.50 |
XLON |
639138 |
|
26-Mar-2018 |
07:51:14 |
766 |
1443.00 |
XLON |
633362 |
|
26-Mar-2018 |
07:50:03 |
698 |
1443.50 |
XLON |
631653 |
|
26-Mar-2018 |
07:50:03 |
774 |
1443.50 |
XLON |
631651 |
|
26-Mar-2018 |
07:50:03 |
104 |
1443.50 |
XLON |
631649 |
|
26-Mar-2018 |
07:49:39 |
576 |
1443.50 |
XLON |
631117 |
|
26-Mar-2018 |
07:47:36 |
767 |
1442.00 |
XLON |
628381 |
|
26-Mar-2018 |
07:45:19 |
770 |
1442.50 |
XLON |
625335 |
|
26-Mar-2018 |
07:44:19 |
170 |
1442.00 |
XLON |
623956 |
|
26-Mar-2018 |
07:44:19 |
580 |
1442.00 |
XLON |
623954 |
|
26-Mar-2018 |
07:44:00 |
198 |
1442.50 |
XLON |
623493 |
|
07:44:00 |
332 |
1442.50 |
XLON |
623491 |
|
|
26-Mar-2018 |
07:44:00 |
179 |
1442.50 |
XLON |
623488 |
|
26-Mar-2018 |
07:42:51 |
482 |
1442.50 |
XLON |
622196 |
|
26-Mar-2018 |
07:42:51 |
258 |
1442.50 |
XLON |
622194 |
|
26-Mar-2018 |
07:42:41 |
734 |
1443.00 |
XLON |
621918 |
|
26-Mar-2018 |
07:40:23 |
691 |
1442.50 |
XLON |
618588 |
|
26-Mar-2018 |
07:37:59 |
574 |
1441.50 |
XLON |
615324 |
|
26-Mar-2018 |
07:37:59 |
111 |
1441.50 |
XLON |
615322 |
|
26-Mar-2018 |
07:37:39 |
4 |
1441.50 |
XLON |
615019 |
|
26-Mar-2018 |
07:37:38 |
712 |
1442.00 |
XLON |
614991 |
|
26-Mar-2018 |
07:37:33 |
281 |
1442.00 |
XLON |
614931 |
|
26-Mar-2018 |
07:37:28 |
17 |
1442.00 |
XLON |
614829 |
|
26-Mar-2018 |
07:36:35 |
345 |
1442.00 |
XLON |
613763 |
|
26-Mar-2018 |
07:35:21 |
245 |
1442.50 |
XLON |
612213 |
|
26-Mar-2018 |
07:35:21 |
434 |
1442.50 |
XLON |
612211 |
|
26-Mar-2018 |
07:35:00 |
160 |
1443.50 |
XLON |
611758 |
|
26-Mar-2018 |
07:34:22 |
637 |
1443.50 |
XLON |
610973 |
|
26-Mar-2018 |
07:33:17 |
731 |
1443.50 |
XLON |
609497 |
|
26-Mar-2018 |
07:31:44 |
372 |
1444.50 |
XLON |
607593 |
|
26-Mar-2018 |
07:31:44 |
342 |
1444.50 |
XLON |
607591 |
|
26-Mar-2018 |
07:31:44 |
659 |
1444.50 |
XLON |
607589 |
|
26-Mar-2018 |
07:29:49 |
685 |
1444.50 |
XLON |
605260 |
|
26-Mar-2018 |
07:28:43 |
599 |
1445.00 |
XLON |
603851 |
|
26-Mar-2018 |
07:28:43 |
84 |
1445.00 |
XLON |
603849 |
|
26-Mar-2018 |
07:28:41 |
161 |
1445.50 |
XLON |
603826 |
|
26-Mar-2018 |
07:28:41 |
570 |
1445.50 |
XLON |
603824 |
|
26-Mar-2018 |
07:25:39 |
691 |
1445.50 |
XLON |
600620 |
|
26-Mar-2018 |
07:25:39 |
105 |
1445.50 |
XLON |
600618 |
|
26-Mar-2018 |
07:25:05 |
638 |
1446.00 |
XLON |
600009 |
|
26-Mar-2018 |
07:25:05 |
14 |
1446.00 |
XLON |
600007 |
|
26-Mar-2018 |
07:23:52 |
390 |
1446.00 |
XLON |
598570 |
|
26-Mar-2018 |
07:23:52 |
356 |
1446.00 |
XLON |
598568 |
|
26-Mar-2018 |
07:23:01 |
553 |
1446.50 |
XLON |
597645 |
|
26-Mar-2018 |
07:23:01 |
135 |
1446.50 |
XLON |
597643 |
|
26-Mar-2018 |
07:21:08 |
800 |
1447.00 |
XLON |
595447 |
|
26-Mar-2018 |
07:20:59 |
778 |
1447.50 |
XLON |
595305 |
|
26-Mar-2018 |
07:19:17 |
780 |
1445.50 |
XLON |
593339 |
|
26-Mar-2018 |
07:19:05 |
673 |
1446.00 |
XLON |
593130 |
|
26-Mar-2018 |
07:17:50 |
663 |
1446.00 |
XLON |
591811 |
|
26-Mar-2018 |
07:15:55 |
666 |
1446.50 |
XLON |
589718 |
|
26-Mar-2018 |
07:15:50 |
752 |
1447.50 |
XLON |
589563 |
|
26-Mar-2018 |
07:14:06 |
773 |
1446.00 |
XLON |
587690 |
|
26-Mar-2018 |
07:13:10 |
718 |
1447.00 |
XLON |
586698 |
|
26-Mar-2018 |
07:13:09 |
720 |
1447.50 |
XLON |
586658 |
|
26-Mar-2018 |
07:10:02 |
846 |
1445.00 |
XLON |
582396 |
|
26-Mar-2018 |
07:10:01 |
651 |
1445.50 |
XLON |
582386 |
|
26-Mar-2018 |
07:10:01 |
169 |
1445.50 |
XLON |
582384 |
|
26-Mar-2018 |
07:08:01 |
1,090 |
1444.50 |
XLON |
579844 |
|
26-Mar-2018 |
07:05:09 |
1,259 |
1443.50 |
XLON |
576279 |
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 March 2018 |
|
Number of ordinary shares purchased: |
187,776 |
|
Volume weighted average price paid per share (€): |
16.4064 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
26-Mar-2018 |
15:27:56 |
205 |
16.28 |
XAMS |
1265298 |
|
26-Mar-2018 |
15:27:56 |
300 |
16.28 |
XAMS |
1265293 |
|
26-Mar-2018 |
15:27:49 |
148 |
16.275 |
XAMS |
1265068 |
|
26-Mar-2018 |
15:27:44 |
608 |
16.275 |
XAMS |
1264908 |
|
26-Mar-2018 |
15:27:33 |
486 |
16.28 |
XAMS |
1264360 |
|
26-Mar-2018 |
15:27:33 |
148 |
16.28 |
XAMS |
1264358 |
|
26-Mar-2018 |
15:27:32 |
169 |
16.28 |
XAMS |
1264264 |
|
26-Mar-2018 |
15:26:21 |
72 |
16.26 |
XAMS |
1260518 |
|
26-Mar-2018 |
15:26:21 |
541 |
16.26 |
XAMS |
1260516 |
|
26-Mar-2018 |
15:26:21 |
635 |
16.265 |
XAMS |
1260435 |
|
26-Mar-2018 |
15:26:21 |
650 |
16.265 |
XAMS |
1260433 |
|
26-Mar-2018 |
15:25:46 |
154 |
16.265 |
XAMS |
1258707 |
|
26-Mar-2018 |
15:25:46 |
440 |
16.265 |
XAMS |
1258705 |
|
26-Mar-2018 |
15:23:17 |
41 |
16.215 |
XAMS |
1249871 |
|
26-Mar-2018 |
15:23:17 |
280 |
16.215 |
XAMS |
1249869 |
|
26-Mar-2018 |
15:23:17 |
342 |
16.215 |
XAMS |
1249866 |
|
26-Mar-2018 |
15:22:25 |
584 |
16.205 |
XAMS |
1246764 |
|
26-Mar-2018 |
15:21:40 |
657 |
16.22 |
XAMS |
1244046 |
|
26-Mar-2018 |
15:20:50 |
190 |
16.23 |
XAMS |
1240417 |
|
26-Mar-2018 |
15:20:50 |
148 |
16.23 |
XAMS |
1240415 |
|
26-Mar-2018 |
15:20:50 |
254 |
16.23 |
XAMS |
1240413 |
|
26-Mar-2018 |
15:20:50 |
588 |
16.23 |
XAMS |
1240408 |
|
26-Mar-2018 |
15:19:12 |
606 |
16.225 |
XAMS |
1233123 |
|
26-Mar-2018 |
15:18:24 |
254 |
16.24 |
XAMS |
1230202 |
|
26-Mar-2018 |
15:18:24 |
400 |
16.24 |
XAMS |
1230200 |
|
26-Mar-2018 |
15:16:56 |
156 |
16.26 |
XAMS |
1225379 |
|
26-Mar-2018 |
15:16:56 |
500 |
16.26 |
XAMS |
1225377 |
|
26-Mar-2018 |
15:16:56 |
620 |
16.26 |
XAMS |
1225371 |
|
26-Mar-2018 |
15:14:49 |
204 |
16.25 |
XAMS |
1217738 |
|
26-Mar-2018 |
15:14:49 |
400 |
16.25 |
XAMS |
1217736 |
|
26-Mar-2018 |
15:13:55 |
605 |
16.26 |
XAMS |
1214992 |
|
26-Mar-2018 |
15:12:48 |
571 |
16.27 |
XAMS |
1211781 |
|
26-Mar-2018 |
15:12:48 |
566 |
16.27 |
XAMS |
1211699 |
|
15:10:41 |
644 |
16.265 |
XAMS |
1204873 |
|
|
26-Mar-2018 |
15:09:22 |
679 |
16.27 |
XAMS |
1200728 |
|
26-Mar-2018 |
15:09:20 |
687 |
16.275 |
XAMS |
1200353 |
|
26-Mar-2018 |
15:08:29 |
400 |
16.275 |
XAMS |
1197071 |
|
26-Mar-2018 |
15:08:29 |
158 |
16.275 |
XAMS |
1197069 |
|
26-Mar-2018 |
15:06:26 |
48 |
16.27 |
XAMS |
1191816 |
|
26-Mar-2018 |
15:06:24 |
84 |
16.27 |
XAMS |
1191511 |
|
26-Mar-2018 |
15:06:24 |
48 |
16.27 |
XAMS |
1191509 |
|
26-Mar-2018 |
15:06:24 |
493 |
16.27 |
XAMS |
1191392 |
|
26-Mar-2018 |
15:06:24 |
12 |
16.27 |
XAMS |
1191390 |
|
26-Mar-2018 |
15:05:10 |
400 |
16.285 |
XAMS |
1187884 |
|
26-Mar-2018 |
15:05:10 |
243 |
16.285 |
XAMS |
1187886 |
|
26-Mar-2018 |
15:05:03 |
194 |
16.29 |
XAMS |
1187328 |
|
26-Mar-2018 |
15:05:03 |
218 |
16.29 |
XAMS |
1187326 |
|
26-Mar-2018 |
15:05:03 |
194 |
16.29 |
XAMS |
1187324 |
|
26-Mar-2018 |
15:04:33 |
182 |
16.295 |
XAMS |
1185299 |
|
26-Mar-2018 |
15:04:33 |
291 |
16.295 |
XAMS |
1185297 |
|
26-Mar-2018 |
15:04:33 |
218 |
16.295 |
XAMS |
1185295 |
|
26-Mar-2018 |
15:01:53 |
691 |
16.295 |
XAMS |
1177767 |
|
26-Mar-2018 |
15:01:46 |
656 |
16.3 |
XAMS |
1177413 |
|
26-Mar-2018 |
14:59:34 |
603 |
16.295 |
XAMS |
1167666 |
|
26-Mar-2018 |
14:58:28 |
657 |
16.305 |
XAMS |
1164522 |
|
26-Mar-2018 |
14:58:26 |
400 |
16.31 |
XAMS |
1164210 |
|
26-Mar-2018 |
14:58:26 |
184 |
16.31 |
XAMS |
1164212 |
|
26-Mar-2018 |
14:57:23 |
556 |
16.315 |
XAMS |
1161756 |
|
26-Mar-2018 |
14:54:47 |
400 |
16.315 |
XAMS |
1156698 |
|
26-Mar-2018 |
14:54:47 |
187 |
16.315 |
XAMS |
1156701 |
|
26-Mar-2018 |
14:54:47 |
572 |
16.315 |
XAMS |
1156690 |
|
26-Mar-2018 |
14:54:47 |
57 |
16.315 |
XAMS |
1156688 |
|
26-Mar-2018 |
14:53:47 |
216 |
16.31 |
XAMS |
1154866 |
|
26-Mar-2018 |
14:53:47 |
400 |
16.31 |
XAMS |
1154864 |
|
26-Mar-2018 |
14:52:24 |
730 |
16.305 |
XAMS |
1152542 |
|
26-Mar-2018 |
14:52:08 |
610 |
16.31 |
XAMS |
1152110 |
|
26-Mar-2018 |
14:52:08 |
171 |
16.31 |
XAMS |
1152108 |
|
26-Mar-2018 |
14:52:08 |
543 |
16.31 |
XAMS |
1152106 |
|
26-Mar-2018 |
14:47:06 |
280 |
16.285 |
XAMS |
1140349 |
|
26-Mar-2018 |
14:47:06 |
410 |
16.285 |
XAMS |
1140347 |
|
26-Mar-2018 |
14:45:39 |
400 |
16.28 |
XAMS |
1134069 |
|
26-Mar-2018 |
14:45:39 |
280 |
16.28 |
XAMS |
1134071 |
|
26-Mar-2018 |
14:44:31 |
583 |
16.315 |
XAMS |
1129350 |
|
26-Mar-2018 |
14:44:31 |
567 |
16.32 |
XAMS |
1129229 |
|
26-Mar-2018 |
14:43:31 |
658 |
16.325 |
XAMS |
1126262 |
|
26-Mar-2018 |
14:42:39 |
628 |
16.325 |
XAMS |
1124084 |
|
26-Mar-2018 |
14:40:32 |
581 |
16.315 |
XAMS |
1119431 |
|
26-Mar-2018 |
14:39:41 |
569 |
16.335 |
XAMS |
1116030 |
|
26-Mar-2018 |
14:38:14 |
461 |
16.345 |
XAMS |
1112091 |
|
26-Mar-2018 |
14:38:14 |
230 |
16.345 |
XAMS |
1112088 |
|
26-Mar-2018 |
14:37:50 |
307 |
16.35 |
XAMS |
1111137 |
|
26-Mar-2018 |
14:37:50 |
306 |
16.35 |
XAMS |
1111135 |
|
26-Mar-2018 |
14:35:23 |
680 |
16.355 |
XAMS |
1105848 |
|
26-Mar-2018 |
14:34:37 |
618 |
16.35 |
XAMS |
1104312 |
|
26-Mar-2018 |
14:34:13 |
167 |
16.355 |
XAMS |
1103495 |
|
14:34:13 |
428 |
16.355 |
XAMS |
1103493 |
|
|
26-Mar-2018 |
14:31:42 |
351 |
16.35 |
XAMS |
1097532 |
|
26-Mar-2018 |
14:31:42 |
210 |
16.35 |
XAMS |
1097530 |
|
26-Mar-2018 |
14:31:42 |
64 |
16.35 |
XAMS |
1097522 |
|
26-Mar-2018 |
14:31:42 |
400 |
16.35 |
XAMS |
1097520 |
|
26-Mar-2018 |
14:31:42 |
100 |
16.35 |
XAMS |
1097478 |
|
26-Mar-2018 |
14:29:41 |
231 |
16.35 |
XAMS |
1091890 |
|
26-Mar-2018 |
14:29:41 |
400 |
16.35 |
XAMS |
1091886 |
|
26-Mar-2018 |
14:28:45 |
580 |
16.355 |
XAMS |
1089144 |
|
26-Mar-2018 |
14:28:14 |
221 |
16.36 |
XAMS |
1087891 |
|
26-Mar-2018 |
14:28:14 |
401 |
16.36 |
XAMS |
1087889 |
|
26-Mar-2018 |
14:26:52 |
350 |
16.36 |
XAMS |
1084242 |
|
26-Mar-2018 |
14:26:52 |
214 |
16.36 |
XAMS |
1084244 |
|
26-Mar-2018 |
14:24:18 |
567 |
16.37 |
XAMS |
1077632 |
|
26-Mar-2018 |
14:24:11 |
457 |
16.375 |
XAMS |
1077049 |
|
26-Mar-2018 |
14:24:11 |
211 |
16.375 |
XAMS |
1077047 |
|
26-Mar-2018 |
14:24:08 |
242 |
16.38 |
XAMS |
1076831 |
|
26-Mar-2018 |
14:24:08 |
272 |
16.38 |
XAMS |
1076829 |
|
26-Mar-2018 |
14:24:08 |
47 |
16.38 |
XAMS |
1076827 |
|
26-Mar-2018 |
14:23:46 |
507 |
16.375 |
XAMS |
1074941 |
|
26-Mar-2018 |
14:21:28 |
654 |
16.37 |
XAMS |
1069613 |
|
26-Mar-2018 |
14:20:43 |
173 |
16.375 |
XAMS |
1067985 |
|
26-Mar-2018 |
14:20:43 |
430 |
16.375 |
XAMS |
1067983 |
|
26-Mar-2018 |
14:20:32 |
561 |
16.38 |
XAMS |
1067424 |
|
26-Mar-2018 |
14:17:48 |
685 |
16.375 |
XAMS |
1061152 |
|
26-Mar-2018 |
14:16:26 |
307 |
16.38 |
XAMS |
1057703 |
|
26-Mar-2018 |
14:16:26 |
249 |
16.38 |
XAMS |
1057701 |
|
26-Mar-2018 |
14:15:42 |
609 |
16.385 |
XAMS |
1055804 |
|
26-Mar-2018 |
14:14:56 |
722 |
16.39 |
XAMS |
1053600 |
|
26-Mar-2018 |
14:14:19 |
590 |
16.395 |
XAMS |
1051807 |
|
26-Mar-2018 |
14:10:27 |
648 |
16.395 |
XAMS |
1042099 |
|
26-Mar-2018 |
14:10:27 |
27 |
16.395 |
XAMS |
1042097 |
|
26-Mar-2018 |
14:09:23 |
616 |
16.4 |
XAMS |
1039182 |
|
26-Mar-2018 |
14:09:09 |
555 |
16.405 |
XAMS |
1038571 |
|
26-Mar-2018 |
14:05:40 |
647 |
16.405 |
XAMS |
1031007 |
|
26-Mar-2018 |
14:05:17 |
650 |
16.41 |
XAMS |
1030080 |
|
26-Mar-2018 |
14:03:20 |
590 |
16.415 |
XAMS |
1025798 |
|
26-Mar-2018 |
14:02:42 |
662 |
16.415 |
XAMS |
1023896 |
|
26-Mar-2018 |
14:01:32 |
643 |
16.415 |
XAMS |
1020885 |
|
26-Mar-2018 |
13:59:48 |
658 |
16.42 |
XAMS |
1016430 |
|
26-Mar-2018 |
13:58:39 |
629 |
16.415 |
XAMS |
1013489 |
|
26-Mar-2018 |
13:58:08 |
600 |
16.415 |
XAMS |
1012155 |
|
26-Mar-2018 |
13:57:42 |
563 |
16.415 |
XAMS |
1011037 |
|
26-Mar-2018 |
13:56:24 |
571 |
16.41 |
XAMS |
1008833 |
|
26-Mar-2018 |
13:54:43 |
670 |
16.405 |
XAMS |
1004783 |
|
26-Mar-2018 |
13:53:10 |
661 |
16.41 |
XAMS |
1002115 |
|
26-Mar-2018 |
13:51:14 |
656 |
16.43 |
XAMS |
997162 |
|
26-Mar-2018 |
13:50:45 |
663 |
16.425 |
XAMS |
996159 |
|
26-Mar-2018 |
13:49:10 |
282 |
16.435 |
XAMS |
992475 |
|
26-Mar-2018 |
13:49:10 |
400 |
16.435 |
XAMS |
992473 |
|
26-Mar-2018 |
13:47:20 |
139 |
16.44 |
XAMS |
988492 |
|
26-Mar-2018 |
13:47:16 |
422 |
16.44 |
XAMS |
988257 |
|
13:46:51 |
587 |
16.435 |
XAMS |
987484 |
|
|
26-Mar-2018 |
13:45:58 |
555 |
16.435 |
XAMS |
985636 |
|
26-Mar-2018 |
13:44:55 |
632 |
16.435 |
XAMS |
983778 |
|
26-Mar-2018 |
13:44:11 |
219 |
16.44 |
XAMS |
981707 |
|
26-Mar-2018 |
13:44:11 |
400 |
16.44 |
XAMS |
981705 |
|
26-Mar-2018 |
13:43:54 |
45 |
16.445 |
XAMS |
980825 |
|
26-Mar-2018 |
13:43:54 |
350 |
16.445 |
XAMS |
980823 |
|
26-Mar-2018 |
13:43:54 |
276 |
16.445 |
XAMS |
980821 |
|
26-Mar-2018 |
13:43:30 |
189 |
16.445 |
XAMS |
980176 |
|
26-Mar-2018 |
13:43:30 |
496 |
16.445 |
XAMS |
980174 |
|
26-Mar-2018 |
13:43:30 |
652 |
16.445 |
XAMS |
980172 |
|
26-Mar-2018 |
13:38:08 |
528 |
16.435 |
XAMS |
969873 |
|
26-Mar-2018 |
13:38:07 |
100 |
16.435 |
XAMS |
969829 |
|
26-Mar-2018 |
13:38:01 |
636 |
16.44 |
XAMS |
969717 |
|
26-Mar-2018 |
13:35:31 |
674 |
16.44 |
XAMS |
963977 |
|
26-Mar-2018 |
13:33:58 |
653 |
16.435 |
XAMS |
960150 |
|
26-Mar-2018 |
13:33:03 |
63 |
16.435 |
XAMS |
957980 |
|
26-Mar-2018 |
13:33:03 |
615 |
16.435 |
XAMS |
957978 |
|
26-Mar-2018 |
13:33:02 |
5 |
16.435 |
XAMS |
957952 |
|
26-Mar-2018 |
13:33:02 |
100 |
16.435 |
XAMS |
957949 |
|
26-Mar-2018 |
13:33:02 |
400 |
16.435 |
XAMS |
957947 |
|
26-Mar-2018 |
13:32:58 |
100 |
16.435 |
XAMS |
957848 |
|
26-Mar-2018 |
13:32:31 |
754 |
16.44 |
XAMS |
957085 |
|
26-Mar-2018 |
13:32:02 |
797 |
16.445 |
XAMS |
956051 |
|
26-Mar-2018 |
13:31:01 |
308 |
16.45 |
XAMS |
953921 |
|
26-Mar-2018 |
13:31:01 |
374 |
16.45 |
XAMS |
953919 |
|
26-Mar-2018 |
13:25:27 |
689 |
16.43 |
XAMS |
943364 |
|
26-Mar-2018 |
13:23:41 |
617 |
16.435 |
XAMS |
941138 |
|
26-Mar-2018 |
13:23:13 |
689 |
16.44 |
XAMS |
940602 |
|
26-Mar-2018 |
13:21:04 |
636 |
16.44 |
XAMS |
937697 |
|
26-Mar-2018 |
13:20:43 |
743 |
16.44 |
XAMS |
937029 |
|
26-Mar-2018 |
13:20:43 |
143 |
16.44 |
XAMS |
937027 |
|
26-Mar-2018 |
13:20:27 |
440 |
16.44 |
XAMS |
936669 |
|
26-Mar-2018 |
13:17:12 |
785 |
16.435 |
XAMS |
932922 |
|
26-Mar-2018 |
13:16:23 |
867 |
16.44 |
XAMS |
931868 |
|
26-Mar-2018 |
13:13:19 |
236 |
16.44 |
XAMS |
928091 |
|
26-Mar-2018 |
13:13:19 |
381 |
16.44 |
XAMS |
928089 |
|
26-Mar-2018 |
13:09:06 |
612 |
16.44 |
XAMS |
922577 |
|
26-Mar-2018 |
13:06:35 |
511 |
16.435 |
XAMS |
919393 |
|
26-Mar-2018 |
13:06:35 |
161 |
16.435 |
XAMS |
919391 |
|
26-Mar-2018 |
13:06:05 |
680 |
16.445 |
XAMS |
918562 |
|
26-Mar-2018 |
13:03:17 |
665 |
16.44 |
XAMS |
915243 |
|
26-Mar-2018 |
13:01:16 |
677 |
16.435 |
XAMS |
912249 |
|
26-Mar-2018 |
12:59:35 |
684 |
16.45 |
XAMS |
909255 |
|
26-Mar-2018 |
12:56:20 |
573 |
16.455 |
XAMS |
905830 |
|
26-Mar-2018 |
12:54:26 |
637 |
16.45 |
XAMS |
904026 |
|
26-Mar-2018 |
12:52:46 |
334 |
16.465 |
XAMS |
901396 |
|
26-Mar-2018 |
12:52:46 |
296 |
16.465 |
XAMS |
901394 |
|
26-Mar-2018 |
12:50:27 |
622 |
16.47 |
XAMS |
899321 |
|
26-Mar-2018 |
12:47:47 |
576 |
16.465 |
XAMS |
896418 |
|
26-Mar-2018 |
12:46:08 |
570 |
16.47 |
XAMS |
894308 |
|
26-Mar-2018 |
12:46:03 |
632 |
16.47 |
XAMS |
894248 |
|
12:45:58 |
618 |
16.47 |
XAMS |
894186 |
|
|
26-Mar-2018 |
12:41:20 |
675 |
16.455 |
XAMS |
889906 |
|
26-Mar-2018 |
12:38:23 |
682 |
16.46 |
XAMS |
887098 |
|
26-Mar-2018 |
12:34:01 |
635 |
16.465 |
XAMS |
882995 |
|
26-Mar-2018 |
12:31:32 |
663 |
16.485 |
XAMS |
880280 |
|
26-Mar-2018 |
12:31:10 |
462 |
16.495 |
XAMS |
879945 |
|
26-Mar-2018 |
12:31:10 |
102 |
16.495 |
XAMS |
879943 |
|
26-Mar-2018 |
12:30:02 |
611 |
16.49 |
XAMS |
878942 |
|
26-Mar-2018 |
12:26:18 |
558 |
16.48 |
XAMS |
875487 |
|
26-Mar-2018 |
12:26:09 |
604 |
16.48 |
XAMS |
875386 |
|
26-Mar-2018 |
12:23:19 |
404 |
16.47 |
XAMS |
873390 |
|
26-Mar-2018 |
12:23:19 |
286 |
16.47 |
XAMS |
873388 |
|
26-Mar-2018 |
12:21:48 |
342 |
16.47 |
XAMS |
872112 |
|
26-Mar-2018 |
12:21:48 |
280 |
16.47 |
XAMS |
872110 |
|
26-Mar-2018 |
12:20:34 |
636 |
16.475 |
XAMS |
870887 |
|
26-Mar-2018 |
12:19:00 |
78 |
16.48 |
XAMS |
869650 |
|
26-Mar-2018 |
12:18:18 |
230 |
16.48 |
XAMS |
869179 |
|
26-Mar-2018 |
12:17:56 |
345 |
16.48 |
XAMS |
868932 |
|
26-Mar-2018 |
12:16:05 |
146 |
16.47 |
XAMS |
867569 |
|
26-Mar-2018 |
12:16:05 |
213 |
16.47 |
XAMS |
867566 |
|
26-Mar-2018 |
12:16:05 |
243 |
16.47 |
XAMS |
867564 |
|
26-Mar-2018 |
12:15:30 |
517 |
16.47 |
XAMS |
867141 |
|
26-Mar-2018 |
12:15:30 |
131 |
16.47 |
XAMS |
867139 |
|
26-Mar-2018 |
12:11:27 |
582 |
16.46 |
XAMS |
863415 |
|
26-Mar-2018 |
12:10:11 |
175 |
16.465 |
XAMS |
862219 |
|
26-Mar-2018 |
12:10:11 |
395 |
16.465 |
XAMS |
862217 |
|
26-Mar-2018 |
12:10:05 |
607 |
16.47 |
XAMS |
862051 |
|
26-Mar-2018 |
12:06:43 |
642 |
16.46 |
XAMS |
859307 |
|
26-Mar-2018 |
12:06:43 |
600 |
16.465 |
XAMS |
859300 |
|
26-Mar-2018 |
12:06:43 |
200 |
16.465 |
XAMS |
859302 |
|
26-Mar-2018 |
12:04:10 |
209 |
16.45 |
XAMS |
857614 |
|
26-Mar-2018 |
12:04:10 |
416 |
16.45 |
XAMS |
857612 |
|
26-Mar-2018 |
12:01:01 |
662 |
16.45 |
XAMS |
855080 |
|
26-Mar-2018 |
11:52:50 |
662 |
16.44 |
XAMS |
849285 |
|
26-Mar-2018 |
11:49:00 |
208 |
16.44 |
XAMS |
846485 |
|
26-Mar-2018 |
11:49:00 |
246 |
16.44 |
XAMS |
846483 |
|
26-Mar-2018 |
11:49:00 |
376 |
16.44 |
XAMS |
846481 |
|
26-Mar-2018 |
11:48:32 |
744 |
16.445 |
XAMS |
846152 |
|
26-Mar-2018 |
11:40:04 |
359 |
16.445 |
XAMS |
839672 |
|
26-Mar-2018 |
11:40:04 |
272 |
16.445 |
XAMS |
839670 |
|
26-Mar-2018 |
11:36:32 |
188 |
16.44 |
XAMS |
837359 |
|
26-Mar-2018 |
11:36:32 |
400 |
16.44 |
XAMS |
837357 |
|
26-Mar-2018 |
11:36:32 |
3 |
16.44 |
XAMS |
837355 |
|
26-Mar-2018 |
11:35:41 |
684 |
16.445 |
XAMS |
836907 |
|
26-Mar-2018 |
11:31:29 |
123 |
16.43 |
XAMS |
833878 |
|
26-Mar-2018 |
11:31:29 |
567 |
16.43 |
XAMS |
833876 |
|
26-Mar-2018 |
11:25:20 |
595 |
16.44 |
XAMS |
829808 |
|
26-Mar-2018 |
11:25:13 |
643 |
16.445 |
XAMS |
829705 |
|
26-Mar-2018 |
11:22:48 |
485 |
16.44 |
XAMS |
827823 |
|
26-Mar-2018 |
11:22:48 |
148 |
16.44 |
XAMS |
827821 |
|
26-Mar-2018 |
11:17:03 |
655 |
16.44 |
XAMS |
824093 |
|
26-Mar-2018 |
11:17:01 |
603 |
16.445 |
XAMS |
824049 |
|
11:11:23 |
594 |
16.455 |
XAMS |
820138 |
|
|
26-Mar-2018 |
11:11:07 |
219 |
16.46 |
XAMS |
820010 |
|
26-Mar-2018 |
11:11:07 |
443 |
16.46 |
XAMS |
820008 |
|
26-Mar-2018 |
11:06:11 |
559 |
16.455 |
XAMS |
816523 |
|
26-Mar-2018 |
11:05:14 |
256 |
16.46 |
XAMS |
815835 |
|
26-Mar-2018 |
11:05:14 |
394 |
16.46 |
XAMS |
815833 |
|
26-Mar-2018 |
11:00:49 |
688 |
16.46 |
XAMS |
811986 |
|
26-Mar-2018 |
11:00:04 |
628 |
16.46 |
XAMS |
811537 |
|
26-Mar-2018 |
10:56:40 |
89 |
16.45 |
XAMS |
808830 |
|
26-Mar-2018 |
10:56:40 |
250 |
16.45 |
XAMS |
808828 |
|
26-Mar-2018 |
10:56:40 |
400 |
16.45 |
XAMS |
808825 |
|
26-Mar-2018 |
10:56:40 |
859 |
16.45 |
XAMS |
808819 |
|
26-Mar-2018 |
10:48:06 |
587 |
16.435 |
XAMS |
801928 |
|
26-Mar-2018 |
10:45:02 |
610 |
16.435 |
XAMS |
798664 |
|
26-Mar-2018 |
10:45:02 |
786 |
16.435 |
XAMS |
798662 |
|
26-Mar-2018 |
10:35:43 |
650 |
16.43 |
XAMS |
792159 |
|
26-Mar-2018 |
10:33:28 |
554 |
16.435 |
XAMS |
790444 |
|
26-Mar-2018 |
10:30:01 |
249 |
16.435 |
XAMS |
787963 |
|
26-Mar-2018 |
10:30:00 |
346 |
16.435 |
XAMS |
787937 |
|
26-Mar-2018 |
10:29:58 |
506 |
16.44 |
XAMS |
787713 |
|
26-Mar-2018 |
10:29:58 |
110 |
16.44 |
XAMS |
787711 |
|
26-Mar-2018 |
10:24:09 |
46 |
16.44 |
XAMS |
783607 |
|
26-Mar-2018 |
10:24:09 |
643 |
16.44 |
XAMS |
783605 |
|
26-Mar-2018 |
10:20:18 |
562 |
16.445 |
XAMS |
781032 |
|
26-Mar-2018 |
10:18:56 |
585 |
16.445 |
XAMS |
780199 |
|
26-Mar-2018 |
10:17:19 |
588 |
16.445 |
XAMS |
778935 |
|
26-Mar-2018 |
10:16:19 |
582 |
16.45 |
XAMS |
778323 |
|
26-Mar-2018 |
10:08:13 |
602 |
16.435 |
XAMS |
773225 |
|
26-Mar-2018 |
10:08:13 |
33 |
16.435 |
XAMS |
773223 |
|
26-Mar-2018 |
10:05:31 |
467 |
16.435 |
XAMS |
770873 |
|
26-Mar-2018 |
10:05:31 |
138 |
16.435 |
XAMS |
770871 |
|
26-Mar-2018 |
10:02:10 |
607 |
16.43 |
XAMS |
768574 |
|
26-Mar-2018 |
09:59:21 |
254 |
16.44 |
XAMS |
766419 |
|
26-Mar-2018 |
09:59:21 |
393 |
16.44 |
XAMS |
766417 |
|
26-Mar-2018 |
09:58:05 |
675 |
16.445 |
XAMS |
765261 |
|
26-Mar-2018 |
09:58:05 |
402 |
16.45 |
XAMS |
765247 |
|
26-Mar-2018 |
09:58:05 |
248 |
16.45 |
XAMS |
765245 |
|
26-Mar-2018 |
09:52:13 |
512 |
16.44 |
XAMS |
760552 |
|
26-Mar-2018 |
09:52:13 |
73 |
16.44 |
XAMS |
760550 |
|
26-Mar-2018 |
09:50:33 |
240 |
16.435 |
XAMS |
759016 |
|
26-Mar-2018 |
09:50:33 |
400 |
16.435 |
XAMS |
759014 |
|
26-Mar-2018 |
09:47:30 |
313 |
16.435 |
XAMS |
755317 |
|
26-Mar-2018 |
09:47:30 |
281 |
16.435 |
XAMS |
755315 |
|
26-Mar-2018 |
09:45:47 |
281 |
16.43 |
XAMS |
753984 |
|
26-Mar-2018 |
09:45:47 |
397 |
16.43 |
XAMS |
753982 |
|
26-Mar-2018 |
09:43:16 |
664 |
16.425 |
XAMS |
751657 |
|
26-Mar-2018 |
09:40:48 |
406 |
16.43 |
XAMS |
749980 |
|
26-Mar-2018 |
09:40:48 |
172 |
16.43 |
XAMS |
749978 |
|
26-Mar-2018 |
09:37:49 |
302 |
16.435 |
XAMS |
747340 |
|
26-Mar-2018 |
09:37:49 |
276 |
16.435 |
XAMS |
747338 |
|
26-Mar-2018 |
09:34:30 |
38 |
16.425 |
XAMS |
743742 |
|
26-Mar-2018 |
09:34:30 |
257 |
16.425 |
XAMS |
743740 |
|
09:34:30 |
44 |
16.425 |
XAMS |
743738 |
|
|
26-Mar-2018 |
09:33:30 |
259 |
16.425 |
XAMS |
743119 |
|
26-Mar-2018 |
09:32:41 |
591 |
16.435 |
XAMS |
742261 |
|
26-Mar-2018 |
09:32:03 |
657 |
16.44 |
XAMS |
741678 |
|
26-Mar-2018 |
09:30:06 |
73 |
16.425 |
XAMS |
740023 |
|
26-Mar-2018 |
09:30:06 |
576 |
16.425 |
XAMS |
740021 |
|
26-Mar-2018 |
09:26:52 |
586 |
16.425 |
XAMS |
737159 |
|
26-Mar-2018 |
09:25:42 |
23 |
16.43 |
XAMS |
735964 |
|
26-Mar-2018 |
09:25:42 |
250 |
16.43 |
XAMS |
735960 |
|
26-Mar-2018 |
09:25:42 |
400 |
16.43 |
XAMS |
735962 |
|
26-Mar-2018 |
09:25:42 |
10 |
16.43 |
XAMS |
735952 |
|
26-Mar-2018 |
09:25:42 |
613 |
16.43 |
XAMS |
735950 |
|
26-Mar-2018 |
09:20:51 |
283 |
16.43 |
XAMS |
731444 |
|
26-Mar-2018 |
09:20:51 |
400 |
16.43 |
XAMS |
731442 |
|
26-Mar-2018 |
09:19:17 |
596 |
16.435 |
XAMS |
730180 |
|
26-Mar-2018 |
09:17:31 |
566 |
16.44 |
XAMS |
728741 |
|
26-Mar-2018 |
09:17:31 |
61 |
16.44 |
XAMS |
728739 |
|
26-Mar-2018 |
09:16:46 |
652 |
16.44 |
XAMS |
728117 |
|
26-Mar-2018 |
09:14:43 |
676 |
16.425 |
XAMS |
726290 |
|
26-Mar-2018 |
09:10:16 |
600 |
16.425 |
XAMS |
722465 |
|
26-Mar-2018 |
09:08:15 |
556 |
16.445 |
XAMS |
720137 |
|
26-Mar-2018 |
09:08:15 |
97 |
16.445 |
XAMS |
720139 |
|
26-Mar-2018 |
09:06:57 |
683 |
16.445 |
XAMS |
719037 |
|
26-Mar-2018 |
09:06:37 |
653 |
16.45 |
XAMS |
718414 |
|
26-Mar-2018 |
09:03:39 |
212 |
16.45 |
XAMS |
713790 |
|
26-Mar-2018 |
09:03:39 |
349 |
16.45 |
XAMS |
713788 |
|
26-Mar-2018 |
09:00:54 |
638 |
16.445 |
XAMS |
711491 |
|
26-Mar-2018 |
09:00:15 |
506 |
16.445 |
XAMS |
710902 |
|
26-Mar-2018 |
09:00:15 |
83 |
16.445 |
XAMS |
710900 |
|
26-Mar-2018 |
08:55:48 |
648 |
16.435 |
XAMS |
705905 |
|
26-Mar-2018 |
08:55:39 |
241 |
16.45 |
XAMS |
705580 |
|
26-Mar-2018 |
08:55:39 |
400 |
16.45 |
XAMS |
705578 |
|
26-Mar-2018 |
08:55:39 |
619 |
16.45 |
XAMS |
705550 |
|
26-Mar-2018 |
08:52:40 |
196 |
16.445 |
XAMS |
702287 |
|
26-Mar-2018 |
08:52:40 |
455 |
16.445 |
XAMS |
702289 |
|
26-Mar-2018 |
08:51:53 |
40 |
16.45 |
XAMS |
701439 |
|
26-Mar-2018 |
08:51:53 |
400 |
16.45 |
XAMS |
701437 |
|
26-Mar-2018 |
08:51:53 |
163 |
16.45 |
XAMS |
701435 |
|
26-Mar-2018 |
08:51:11 |
258 |
16.45 |
XAMS |
700885 |
|
26-Mar-2018 |
08:51:11 |
400 |
16.45 |
XAMS |
700883 |
|
26-Mar-2018 |
08:44:17 |
613 |
16.445 |
XAMS |
693563 |
|
26-Mar-2018 |
08:41:35 |
652 |
16.46 |
XAMS |
690771 |
|
26-Mar-2018 |
08:39:45 |
272 |
16.46 |
XAMS |
688772 |
|
26-Mar-2018 |
08:39:45 |
336 |
16.46 |
XAMS |
688770 |
|
26-Mar-2018 |
08:39:03 |
289 |
16.465 |
XAMS |
688116 |
|
26-Mar-2018 |
08:39:03 |
399 |
16.465 |
XAMS |
688114 |
|
26-Mar-2018 |
08:38:12 |
390 |
16.455 |
XAMS |
687265 |
|
26-Mar-2018 |
08:38:12 |
165 |
16.455 |
XAMS |
687263 |
|
26-Mar-2018 |
08:36:55 |
585 |
16.445 |
XAMS |
685930 |
|
26-Mar-2018 |
08:33:48 |
99 |
16.44 |
XAMS |
682609 |
|
26-Mar-2018 |
08:33:48 |
475 |
16.44 |
XAMS |
682611 |
|
26-Mar-2018 |
08:31:04 |
663 |
16.43 |
XAMS |
679951 |
|
08:29:36 |
61 |
16.42 |
XAMS |
678371 |
|
|
26-Mar-2018 |
08:29:36 |
404 |
16.42 |
XAMS |
678369 |
|
26-Mar-2018 |
08:29:36 |
214 |
16.42 |
XAMS |
678367 |
|
26-Mar-2018 |
08:28:42 |
689 |
16.42 |
XAMS |
677477 |
|
26-Mar-2018 |
08:24:04 |
308 |
16.43 |
XAMS |
672916 |
|
26-Mar-2018 |
08:24:04 |
354 |
16.43 |
XAMS |
672914 |
|
26-Mar-2018 |
08:23:35 |
184 |
16.43 |
XAMS |
672329 |
|
26-Mar-2018 |
08:23:35 |
415 |
16.43 |
XAMS |
672327 |
|
26-Mar-2018 |
08:20:11 |
596 |
16.43 |
XAMS |
669106 |
|
26-Mar-2018 |
08:17:44 |
5 |
16.435 |
XAMS |
666650 |
|
26-Mar-2018 |
08:17:44 |
153 |
16.435 |
XAMS |
666654 |
|
26-Mar-2018 |
08:17:44 |
400 |
16.435 |
XAMS |
666652 |
|
26-Mar-2018 |
08:16:27 |
407 |
16.435 |
XAMS |
665497 |
|
26-Mar-2018 |
08:16:27 |
151 |
16.435 |
XAMS |
665495 |
|
26-Mar-2018 |
08:15:08 |
690 |
16.44 |
XAMS |
664454 |
|
26-Mar-2018 |
08:11:45 |
630 |
16.425 |
XAMS |
660975 |
|
26-Mar-2018 |
08:11:02 |
104 |
16.43 |
XAMS |
659958 |
|
26-Mar-2018 |
08:11:02 |
256 |
16.43 |
XAMS |
659956 |
|
26-Mar-2018 |
08:11:02 |
400 |
16.43 |
XAMS |
659954 |
|
26-Mar-2018 |
08:11:02 |
879 |
16.43 |
XAMS |
659949 |
|
26-Mar-2018 |
08:09:58 |
456 |
16.435 |
XAMS |
658871 |
|
26-Mar-2018 |
08:09:58 |
273 |
16.435 |
XAMS |
658869 |
|
26-Mar-2018 |
08:02:17 |
593 |
16.415 |
XAMS |
649985 |
|
26-Mar-2018 |
08:01:19 |
625 |
16.415 |
XAMS |
649065 |
|
26-Mar-2018 |
08:00:00 |
577 |
16.39 |
XAMS |
647488 |
|
26-Mar-2018 |
07:57:57 |
610 |
16.385 |
XAMS |
643858 |
|
26-Mar-2018 |
07:56:29 |
655 |
16.395 |
XAMS |
641136 |
|
26-Mar-2018 |
07:55:14 |
640 |
16.41 |
XAMS |
638931 |
|
26-Mar-2018 |
07:54:30 |
590 |
16.41 |
XAMS |
638005 |
|
26-Mar-2018 |
07:53:08 |
396 |
16.41 |
XAMS |
635963 |
|
26-Mar-2018 |
07:53:08 |
214 |
16.41 |
XAMS |
635961 |
|
26-Mar-2018 |
07:52:12 |
672 |
16.415 |
XAMS |
634616 |
|
26-Mar-2018 |
07:50:51 |
191 |
16.42 |
XAMS |
632845 |
|
26-Mar-2018 |
07:50:51 |
400 |
16.42 |
XAMS |
632843 |
|
26-Mar-2018 |
07:49:39 |
635 |
16.425 |
XAMS |
631119 |
|
26-Mar-2018 |
07:47:10 |
690 |
16.41 |
XAMS |
627885 |
|
26-Mar-2018 |
07:45:21 |
668 |
16.405 |
XAMS |
625369 |
|
26-Mar-2018 |
07:44:11 |
643 |
16.405 |
XAMS |
623739 |
|
26-Mar-2018 |
07:42:51 |
567 |
16.41 |
XAMS |
622192 |
|
26-Mar-2018 |
07:42:20 |
622 |
16.415 |
XAMS |
621392 |
|
26-Mar-2018 |
07:40:44 |
160 |
16.405 |
XAMS |
618916 |
|
26-Mar-2018 |
07:40:44 |
350 |
16.405 |
XAMS |
618914 |
|
26-Mar-2018 |
07:40:44 |
172 |
16.405 |
XAMS |
618912 |
|
26-Mar-2018 |
07:40:11 |
814 |
16.41 |
XAMS |
618287 |
|
26-Mar-2018 |
07:38:27 |
671 |
16.39 |
XAMS |
615990 |
|
26-Mar-2018 |
07:37:09 |
579 |
16.395 |
XAMS |
614447 |
|
26-Mar-2018 |
07:35:21 |
612 |
16.4 |
XAMS |
612216 |
|
26-Mar-2018 |
07:35:21 |
637 |
16.405 |
XAMS |
612209 |
|
26-Mar-2018 |
07:35:11 |
13 |
16.41 |
XAMS |
612017 |
|
26-Mar-2018 |
07:35:11 |
600 |
16.41 |
XAMS |
612015 |
|
26-Mar-2018 |
07:34:21 |
554 |
16.41 |
XAMS |
610959 |
|
26-Mar-2018 |
07:32:03 |
601 |
16.41 |
XAMS |
608004 |
|
07:31:44 |
246 |
16.42 |
XAMS |
607577 |
|
|
26-Mar-2018 |
07:31:44 |
446 |
16.42 |
XAMS |
607575 |
|
26-Mar-2018 |
07:31:02 |
687 |
16.42 |
XAMS |
606545 |
|
26-Mar-2018 |
07:28:41 |
677 |
16.425 |
XAMS |
603822 |
|
26-Mar-2018 |
07:28:25 |
672 |
16.43 |
XAMS |
603567 |
|
26-Mar-2018 |
07:25:39 |
97 |
16.43 |
XAMS |
600616 |
|
26-Mar-2018 |
07:25:39 |
400 |
16.43 |
XAMS |
600614 |
|
26-Mar-2018 |
07:25:39 |
173 |
16.43 |
XAMS |
600612 |
|
26-Mar-2018 |
07:25:05 |
548 |
16.44 |
XAMS |
600005 |
|
26-Mar-2018 |
07:25:05 |
13 |
16.44 |
XAMS |
600003 |
|
26-Mar-2018 |
07:24:01 |
596 |
16.435 |
XAMS |
598766 |
|
26-Mar-2018 |
07:23:45 |
591 |
16.44 |
XAMS |
598412 |
|
26-Mar-2018 |
07:23:01 |
189 |
16.445 |
XAMS |
597639 |
|
26-Mar-2018 |
07:23:01 |
500 |
16.445 |
XAMS |
597637 |
|
26-Mar-2018 |
07:23:01 |
312 |
16.445 |
XAMS |
597633 |
|
26-Mar-2018 |
07:23:01 |
277 |
16.445 |
XAMS |
597631 |
|
26-Mar-2018 |
07:21:20 |
783 |
16.45 |
XAMS |
595684 |
|
26-Mar-2018 |
07:21:08 |
668 |
16.455 |
XAMS |
595449 |
|
26-Mar-2018 |
07:19:05 |
617 |
16.44 |
XAMS |
593128 |
|
26-Mar-2018 |
07:17:50 |
599 |
16.435 |
XAMS |
591813 |
|
26-Mar-2018 |
07:17:50 |
682 |
16.44 |
XAMS |
591802 |
|
26-Mar-2018 |
07:15:50 |
596 |
16.45 |
XAMS |
589565 |
|
26-Mar-2018 |
07:15:34 |
672 |
16.46 |
XAMS |
589305 |
|
26-Mar-2018 |
07:14:05 |
685 |
16.44 |
XAMS |
587688 |
|
26-Mar-2018 |
07:13:34 |
704 |
16.445 |
XAMS |
587107 |
|
26-Mar-2018 |
07:13:33 |
751 |
16.45 |
XAMS |
587092 |
|
26-Mar-2018 |
07:13:09 |
625 |
16.455 |
XAMS |
586662 |
|
26-Mar-2018 |
07:13:09 |
290 |
16.455 |
XAMS |
586660 |
|
26-Mar-2018 |
07:10:34 |
690 |
16.42 |
XAMS |
583267 |
|
26-Mar-2018 |
07:10:01 |
256 |
16.43 |
XAMS |
582382 |
|
26-Mar-2018 |
07:10:01 |
224 |
16.43 |
XAMS |
582380 |
|
26-Mar-2018 |
07:10:01 |
337 |
16.43 |
XAMS |
582378 |
|
26-Mar-2018 |
07:10:01 |
344 |
16.43 |
XAMS |
582376 |
|
26-Mar-2018 |
07:08:01 |
560 |
16.42 |
XAMS |
579842 |
|
26-Mar-2018 |
07:08:01 |
398 |
16.42 |
XAMS |
579840 |
|
26-Mar-2018 |
07:03:54 |
973 |
16.41 |
XAMS |
574670 |
|
26-Mar-2018 |
07:03:32 |
636 |
16.415 |
XAMS |
574288 |
|
26-Mar-2018 |
07:03:32 |
685 |
16.415 |
XAMS |
574286 |