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
24 April 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: 04/24/2018 |
By: |
/s/ A. McCulloch |
|
|
Name: |
A. McCulloch |
|
|
Title: |
Deputy Secretary |
|
|
|
|
|
|
RELX NV |
|
|
|
|
|
|
Date: 04/24/2018 |
By: |
/s/ A. McCulloch |
|
|
Name: |
A. McCulloch |
|
|
Title: |
Authorised Signatory |
|
Exhibit No |
|
Description |
|
|
|
|
|
99.1 |
|
Transaction in Own Shares 04.24.2018 |
24 April 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 128,289 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1550.6477 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,854,414 ordinary shares in treasury, and has 1,052,157,697 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 11,776,628 shares.
RELX NV announces that today it purchased through UBS Limited 114,223 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.6628 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,050,543 ordinary shares in treasury, and has 937,273,018 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 10,487,443 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: |
24 April 2018 |
|
Number of ordinary shares purchased: |
128,289 |
|
Volume weighted average price paid per share (p): |
1550.6477 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
24-Apr-2018 |
15:27:40 |
217 |
1554.00 |
XLON |
1397671 |
|
24-Apr-2018 |
15:27:40 |
78 |
1554.00 |
XLON |
1397669 |
|
24-Apr-2018 |
15:27:40 |
621 |
1554.00 |
XLON |
1397667 |
|
24-Apr-2018 |
15:27:05 |
759 |
1552.50 |
XLON |
1395836 |
|
24-Apr-2018 |
15:26:49 |
257 |
1552.50 |
XLON |
1395194 |
|
24-Apr-2018 |
15:26:45 |
212 |
1552.50 |
XLON |
1394886 |
|
24-Apr-2018 |
15:26:09 |
205 |
1552.50 |
XLON |
1393640 |
|
24-Apr-2018 |
15:25:29 |
795 |
1553.00 |
XLON |
1391158 |
|
24-Apr-2018 |
15:24:15 |
316 |
1552.50 |
XLON |
1387388 |
|
15:23:40 |
778 |
1553.00 |
XLON |
1385722 |
|
|
24-Apr-2018 |
15:22:09 |
426 |
1552.50 |
XLON |
1380901 |
|
24-Apr-2018 |
15:22:09 |
381 |
1552.50 |
XLON |
1380899 |
|
24-Apr-2018 |
15:19:55 |
722 |
1552.00 |
XLON |
1373474 |
|
24-Apr-2018 |
15:18:43 |
634 |
1552.50 |
XLON |
1369161 |
|
24-Apr-2018 |
15:18:43 |
85 |
1552.50 |
XLON |
1369159 |
|
24-Apr-2018 |
15:16:54 |
752 |
1552.50 |
XLON |
1363476 |
|
24-Apr-2018 |
15:16:54 |
763 |
1552.50 |
XLON |
1363474 |
|
24-Apr-2018 |
15:12:10 |
770 |
1551.50 |
XLON |
1349691 |
|
24-Apr-2018 |
15:12:10 |
1,301 |
1551.50 |
XLON |
1349682 |
|
24-Apr-2018 |
15:07:06 |
580 |
1550.00 |
XLON |
1335918 |
|
24-Apr-2018 |
15:07:06 |
74 |
1550.00 |
XLON |
1335916 |
|
24-Apr-2018 |
15:07:06 |
27 |
1550.00 |
XLON |
1335914 |
|
24-Apr-2018 |
15:07:06 |
89 |
1550.00 |
XLON |
1335912 |
|
24-Apr-2018 |
15:07:06 |
413 |
1550.00 |
XLON |
1335910 |
|
24-Apr-2018 |
15:07:02 |
373 |
1550.00 |
XLON |
1335457 |
|
24-Apr-2018 |
15:03:05 |
207 |
1551.00 |
XLON |
1324440 |
|
24-Apr-2018 |
15:03:05 |
54 |
1551.00 |
XLON |
1324442 |
|
24-Apr-2018 |
15:03:05 |
521 |
1551.00 |
XLON |
1324438 |
|
24-Apr-2018 |
15:01:15 |
107 |
1550.50 |
XLON |
1320132 |
|
24-Apr-2018 |
15:01:15 |
578 |
1550.50 |
XLON |
1320130 |
|
24-Apr-2018 |
14:59:00 |
741 |
1551.00 |
XLON |
1310680 |
|
24-Apr-2018 |
14:56:43 |
694 |
1551.00 |
XLON |
1305539 |
|
24-Apr-2018 |
14:55:31 |
199 |
1551.00 |
XLON |
1303220 |
|
24-Apr-2018 |
14:55:31 |
597 |
1551.00 |
XLON |
1303218 |
|
24-Apr-2018 |
14:53:26 |
698 |
1550.00 |
XLON |
1298137 |
|
24-Apr-2018 |
14:52:38 |
710 |
1550.00 |
XLON |
1296367 |
|
24-Apr-2018 |
14:49:46 |
775 |
1550.50 |
XLON |
1290148 |
|
24-Apr-2018 |
14:48:36 |
746 |
1550.50 |
XLON |
1286922 |
|
24-Apr-2018 |
14:48:36 |
871 |
1550.50 |
XLON |
1286920 |
|
24-Apr-2018 |
14:44:42 |
743 |
1549.50 |
XLON |
1277971 |
|
24-Apr-2018 |
14:41:28 |
714 |
1549.50 |
XLON |
1270571 |
|
24-Apr-2018 |
14:40:01 |
6 |
1549.50 |
XLON |
1266771 |
|
24-Apr-2018 |
14:40:01 |
485 |
1549.50 |
XLON |
1266769 |
|
24-Apr-2018 |
14:40:01 |
21 |
1549.50 |
XLON |
1266765 |
|
24-Apr-2018 |
14:40:01 |
143 |
1549.50 |
XLON |
1266767 |
|
24-Apr-2018 |
14:38:39 |
22 |
1549.50 |
XLON |
1263737 |
|
24-Apr-2018 |
14:38:39 |
356 |
1549.50 |
XLON |
1263735 |
|
24-Apr-2018 |
14:38:39 |
389 |
1549.50 |
XLON |
1263733 |
|
24-Apr-2018 |
14:33:57 |
657 |
1549.00 |
XLON |
1251800 |
|
24-Apr-2018 |
14:33:12 |
516 |
1549.00 |
XLON |
1249630 |
|
24-Apr-2018 |
14:33:12 |
160 |
1549.00 |
XLON |
1249628 |
|
24-Apr-2018 |
14:33:12 |
8 |
1549.00 |
XLON |
1249626 |
|
24-Apr-2018 |
14:31:40 |
507 |
1549.00 |
XLON |
1245204 |
|
24-Apr-2018 |
14:31:40 |
665 |
1549.00 |
XLON |
1245206 |
|
24-Apr-2018 |
14:31:40 |
28 |
1549.00 |
XLON |
1245208 |
|
24-Apr-2018 |
14:31:31 |
93 |
1549.00 |
XLON |
1244851 |
|
24-Apr-2018 |
14:31:17 |
36 |
1549.00 |
XLON |
1244217 |
|
24-Apr-2018 |
14:31:11 |
43 |
1549.00 |
XLON |
1243964 |
|
24-Apr-2018 |
14:26:07 |
279 |
1548.00 |
XLON |
1231546 |
|
24-Apr-2018 |
14:26:07 |
478 |
1548.00 |
XLON |
1231544 |
|
24-Apr-2018 |
14:25:18 |
733 |
1548.50 |
XLON |
1229746 |
|
14:23:04 |
723 |
1548.00 |
XLON |
1223367 |
|
|
24-Apr-2018 |
14:18:02 |
584 |
1549.50 |
XLON |
1210737 |
|
24-Apr-2018 |
14:18:02 |
215 |
1549.50 |
XLON |
1210735 |
|
24-Apr-2018 |
14:16:55 |
209 |
1550.00 |
XLON |
1208032 |
|
24-Apr-2018 |
14:16:55 |
152 |
1550.00 |
XLON |
1208030 |
|
24-Apr-2018 |
14:16:55 |
337 |
1550.00 |
XLON |
1208028 |
|
24-Apr-2018 |
14:14:54 |
655 |
1549.00 |
XLON |
1203313 |
|
24-Apr-2018 |
14:14:00 |
8 |
1549.00 |
XLON |
1201719 |
|
24-Apr-2018 |
14:13:07 |
239 |
1549.50 |
XLON |
1199839 |
|
24-Apr-2018 |
14:13:07 |
271 |
1549.50 |
XLON |
1199841 |
|
24-Apr-2018 |
14:13:07 |
183 |
1549.50 |
XLON |
1199843 |
|
24-Apr-2018 |
14:09:57 |
744 |
1550.50 |
XLON |
1192795 |
|
24-Apr-2018 |
14:08:35 |
1,030 |
1550.00 |
XLON |
1189839 |
|
24-Apr-2018 |
14:08:35 |
609 |
1550.50 |
XLON |
1189827 |
|
24-Apr-2018 |
14:08:35 |
762 |
1550.50 |
XLON |
1189825 |
|
24-Apr-2018 |
14:00:33 |
487 |
1548.50 |
XLON |
1172490 |
|
24-Apr-2018 |
14:00:33 |
169 |
1548.50 |
XLON |
1172488 |
|
24-Apr-2018 |
13:57:58 |
742 |
1547.00 |
XLON |
1166229 |
|
24-Apr-2018 |
13:55:39 |
66 |
1546.50 |
XLON |
1160844 |
|
24-Apr-2018 |
13:55:39 |
400 |
1546.50 |
XLON |
1160842 |
|
24-Apr-2018 |
13:55:38 |
206 |
1546.50 |
XLON |
1160830 |
|
24-Apr-2018 |
13:53:11 |
661 |
1547.50 |
XLON |
1155266 |
|
24-Apr-2018 |
13:49:24 |
769 |
1549.00 |
XLON |
1146182 |
|
24-Apr-2018 |
13:48:03 |
442 |
1551.00 |
XLON |
1143142 |
|
24-Apr-2018 |
13:48:03 |
244 |
1551.00 |
XLON |
1143140 |
|
24-Apr-2018 |
13:46:58 |
709 |
1550.50 |
XLON |
1140744 |
|
24-Apr-2018 |
13:43:26 |
390 |
1550.00 |
XLON |
1133513 |
|
24-Apr-2018 |
13:43:26 |
245 |
1550.00 |
XLON |
1133515 |
|
24-Apr-2018 |
13:43:26 |
60 |
1550.00 |
XLON |
1133511 |
|
24-Apr-2018 |
13:40:08 |
2 |
1549.50 |
XLON |
1127383 |
|
24-Apr-2018 |
13:40:08 |
725 |
1549.50 |
XLON |
1127355 |
|
24-Apr-2018 |
13:39:03 |
737 |
1549.50 |
XLON |
1125382 |
|
24-Apr-2018 |
13:36:51 |
699 |
1550.00 |
XLON |
1121136 |
|
24-Apr-2018 |
13:34:42 |
782 |
1551.00 |
XLON |
1116486 |
|
24-Apr-2018 |
13:34:34 |
710 |
1551.50 |
XLON |
1116292 |
|
24-Apr-2018 |
13:34:34 |
96 |
1551.50 |
XLON |
1116290 |
|
24-Apr-2018 |
13:34:02 |
551 |
1551.50 |
XLON |
1115129 |
|
24-Apr-2018 |
13:29:41 |
774 |
1550.50 |
XLON |
1102680 |
|
24-Apr-2018 |
13:29:41 |
21 |
1550.50 |
XLON |
1102678 |
|
24-Apr-2018 |
13:29:24 |
366 |
1551.00 |
XLON |
1102156 |
|
24-Apr-2018 |
13:29:24 |
369 |
1551.00 |
XLON |
1102154 |
|
24-Apr-2018 |
13:28:18 |
960 |
1551.50 |
XLON |
1100558 |
|
24-Apr-2018 |
13:21:49 |
544 |
1549.50 |
XLON |
1091070 |
|
24-Apr-2018 |
13:21:49 |
127 |
1549.50 |
XLON |
1091068 |
|
24-Apr-2018 |
13:21:41 |
655 |
1550.00 |
XLON |
1090871 |
|
24-Apr-2018 |
13:17:35 |
695 |
1549.50 |
XLON |
1084785 |
|
24-Apr-2018 |
13:16:50 |
777 |
1550.00 |
XLON |
1083915 |
|
24-Apr-2018 |
13:16:50 |
759 |
1550.00 |
XLON |
1083913 |
|
24-Apr-2018 |
13:07:47 |
679 |
1549.00 |
XLON |
1072170 |
|
24-Apr-2018 |
13:05:46 |
369 |
1549.50 |
XLON |
1069519 |
|
24-Apr-2018 |
13:05:46 |
303 |
1549.50 |
XLON |
1069517 |
|
24-Apr-2018 |
13:03:23 |
449 |
1549.50 |
XLON |
1066686 |
|
13:03:23 |
222 |
1549.50 |
XLON |
1066684 |
|
|
24-Apr-2018 |
13:03:23 |
716 |
1549.50 |
XLON |
1066664 |
|
24-Apr-2018 |
13:02:33 |
718 |
1549.50 |
XLON |
1065658 |
|
24-Apr-2018 |
12:55:04 |
807 |
1549.00 |
XLON |
1055279 |
|
24-Apr-2018 |
12:54:24 |
746 |
1549.50 |
XLON |
1054675 |
|
24-Apr-2018 |
12:48:41 |
746 |
1549.50 |
XLON |
1047884 |
|
24-Apr-2018 |
12:43:12 |
694 |
1549.50 |
XLON |
1041503 |
|
24-Apr-2018 |
12:39:19 |
566 |
1550.00 |
XLON |
1036876 |
|
24-Apr-2018 |
12:39:19 |
133 |
1550.00 |
XLON |
1036873 |
|
24-Apr-2018 |
12:36:59 |
784 |
1550.00 |
XLON |
1034144 |
|
24-Apr-2018 |
12:34:22 |
731 |
1551.00 |
XLON |
1030741 |
|
24-Apr-2018 |
12:28:37 |
732 |
1549.50 |
XLON |
1024059 |
|
24-Apr-2018 |
12:28:03 |
83 |
1550.00 |
XLON |
1023352 |
|
24-Apr-2018 |
12:28:03 |
104 |
1550.00 |
XLON |
1023350 |
|
24-Apr-2018 |
12:28:00 |
269 |
1550.00 |
XLON |
1023282 |
|
24-Apr-2018 |
12:28:00 |
261 |
1550.00 |
XLON |
1023280 |
|
24-Apr-2018 |
12:21:01 |
717 |
1550.50 |
XLON |
1015737 |
|
24-Apr-2018 |
12:20:45 |
132 |
1551.00 |
XLON |
1015400 |
|
24-Apr-2018 |
12:20:45 |
672 |
1551.00 |
XLON |
1015398 |
|
24-Apr-2018 |
12:13:05 |
405 |
1551.00 |
XLON |
1006852 |
|
24-Apr-2018 |
12:12:42 |
36 |
1551.00 |
XLON |
1006552 |
|
24-Apr-2018 |
12:12:32 |
273 |
1551.00 |
XLON |
1006408 |
|
24-Apr-2018 |
12:11:32 |
729 |
1551.00 |
XLON |
1004924 |
|
24-Apr-2018 |
12:11:32 |
736 |
1551.50 |
XLON |
1004922 |
|
24-Apr-2018 |
12:08:20 |
333 |
1551.50 |
XLON |
1000173 |
|
24-Apr-2018 |
12:08:20 |
347 |
1551.50 |
XLON |
1000171 |
|
24-Apr-2018 |
12:08:20 |
157 |
1551.50 |
XLON |
1000169 |
|
24-Apr-2018 |
11:58:29 |
805 |
1549.50 |
XLON |
989639 |
|
24-Apr-2018 |
11:50:53 |
735 |
1550.00 |
XLON |
982436 |
|
24-Apr-2018 |
11:50:53 |
312 |
1550.00 |
XLON |
982431 |
|
24-Apr-2018 |
11:50:52 |
100 |
1550.00 |
XLON |
982423 |
|
24-Apr-2018 |
11:50:51 |
107 |
1550.00 |
XLON |
982397 |
|
24-Apr-2018 |
11:50:22 |
64 |
1550.00 |
XLON |
981967 |
|
24-Apr-2018 |
11:50:06 |
44 |
1550.00 |
XLON |
981604 |
|
24-Apr-2018 |
11:50:01 |
129 |
1550.00 |
XLON |
981549 |
|
24-Apr-2018 |
11:49:54 |
48 |
1550.00 |
XLON |
981458 |
|
24-Apr-2018 |
11:46:18 |
739 |
1550.00 |
XLON |
977030 |
|
24-Apr-2018 |
11:41:56 |
766 |
1550.50 |
XLON |
972260 |
|
24-Apr-2018 |
11:36:03 |
732 |
1551.50 |
XLON |
966155 |
|
24-Apr-2018 |
11:32:04 |
470 |
1550.50 |
XLON |
962316 |
|
24-Apr-2018 |
11:32:04 |
262 |
1550.50 |
XLON |
962314 |
|
24-Apr-2018 |
11:30:07 |
675 |
1550.50 |
XLON |
959949 |
|
24-Apr-2018 |
11:30:07 |
131 |
1550.50 |
XLON |
959941 |
|
24-Apr-2018 |
11:22:50 |
641 |
1551.00 |
XLON |
951265 |
|
24-Apr-2018 |
11:22:50 |
100 |
1551.00 |
XLON |
951263 |
|
24-Apr-2018 |
11:18:16 |
482 |
1550.50 |
XLON |
946626 |
|
24-Apr-2018 |
11:18:12 |
309 |
1550.50 |
XLON |
946541 |
|
24-Apr-2018 |
11:14:14 |
641 |
1550.00 |
XLON |
943142 |
|
24-Apr-2018 |
11:13:51 |
46 |
1550.00 |
XLON |
942817 |
|
24-Apr-2018 |
11:13:31 |
37 |
1550.00 |
XLON |
942507 |
|
24-Apr-2018 |
11:13:15 |
39 |
1550.00 |
XLON |
942120 |
|
24-Apr-2018 |
11:12:34 |
955 |
1550.50 |
XLON |
941391 |
|
11:06:50 |
205 |
1549.00 |
XLON |
935848 |
|
|
24-Apr-2018 |
11:05:24 |
402 |
1549.00 |
XLON |
934421 |
|
24-Apr-2018 |
11:05:20 |
278 |
1549.00 |
XLON |
934341 |
|
24-Apr-2018 |
10:58:30 |
21 |
1549.00 |
XLON |
927034 |
|
24-Apr-2018 |
10:58:29 |
37 |
1549.00 |
XLON |
927025 |
|
24-Apr-2018 |
10:58:15 |
725 |
1549.00 |
XLON |
926791 |
|
24-Apr-2018 |
10:57:47 |
176 |
1549.00 |
XLON |
926341 |
|
24-Apr-2018 |
10:57:47 |
96 |
1549.00 |
XLON |
926339 |
|
24-Apr-2018 |
10:57:47 |
417 |
1549.00 |
XLON |
926337 |
|
24-Apr-2018 |
10:57:47 |
248 |
1549.00 |
XLON |
926335 |
|
24-Apr-2018 |
10:50:43 |
720 |
1549.00 |
XLON |
918440 |
|
24-Apr-2018 |
10:48:44 |
480 |
1549.50 |
XLON |
916263 |
|
24-Apr-2018 |
10:48:44 |
168 |
1549.50 |
XLON |
916265 |
|
24-Apr-2018 |
10:45:14 |
788 |
1550.50 |
XLON |
912056 |
|
24-Apr-2018 |
10:40:01 |
257 |
1551.50 |
XLON |
907196 |
|
24-Apr-2018 |
10:40:01 |
473 |
1551.50 |
XLON |
907194 |
|
24-Apr-2018 |
10:36:26 |
710 |
1552.50 |
XLON |
903983 |
|
24-Apr-2018 |
10:33:54 |
88 |
1553.50 |
XLON |
901412 |
|
24-Apr-2018 |
10:33:54 |
606 |
1553.50 |
XLON |
901410 |
|
24-Apr-2018 |
10:32:00 |
703 |
1554.00 |
XLON |
899913 |
|
24-Apr-2018 |
10:24:26 |
636 |
1553.50 |
XLON |
893356 |
|
24-Apr-2018 |
10:24:26 |
117 |
1553.50 |
XLON |
893354 |
|
24-Apr-2018 |
10:19:35 |
703 |
1552.00 |
XLON |
888854 |
|
24-Apr-2018 |
10:14:00 |
802 |
1552.00 |
XLON |
883722 |
|
24-Apr-2018 |
10:10:56 |
321 |
1551.50 |
XLON |
880826 |
|
24-Apr-2018 |
10:10:56 |
461 |
1551.50 |
XLON |
880824 |
|
24-Apr-2018 |
10:07:51 |
535 |
1552.00 |
XLON |
877379 |
|
24-Apr-2018 |
10:07:51 |
166 |
1552.00 |
XLON |
877377 |
|
24-Apr-2018 |
10:07:51 |
810 |
1552.50 |
XLON |
877373 |
|
24-Apr-2018 |
10:05:46 |
44 |
1553.00 |
XLON |
875334 |
|
24-Apr-2018 |
10:05:46 |
793 |
1553.00 |
XLON |
875336 |
|
24-Apr-2018 |
10:04:30 |
220 |
1553.00 |
XLON |
873960 |
|
24-Apr-2018 |
10:04:30 |
400 |
1553.00 |
XLON |
873958 |
|
24-Apr-2018 |
10:04:30 |
167 |
1553.00 |
XLON |
873956 |
|
24-Apr-2018 |
10:04:30 |
1,268 |
1553.00 |
XLON |
873954 |
|
24-Apr-2018 |
10:04:30 |
29 |
1553.00 |
XLON |
873952 |
|
24-Apr-2018 |
10:04:20 |
543 |
1553.00 |
XLON |
873827 |
|
24-Apr-2018 |
09:51:01 |
609 |
1552.00 |
XLON |
854237 |
|
24-Apr-2018 |
09:51:01 |
64 |
1552.00 |
XLON |
854235 |
|
24-Apr-2018 |
09:50:54 |
600 |
1552.00 |
XLON |
853961 |
|
24-Apr-2018 |
09:36:54 |
731 |
1549.50 |
XLON |
826451 |
|
24-Apr-2018 |
09:33:51 |
708 |
1550.00 |
XLON |
821189 |
|
24-Apr-2018 |
09:30:01 |
711 |
1550.00 |
XLON |
815400 |
|
24-Apr-2018 |
09:28:03 |
647 |
1550.50 |
XLON |
812562 |
|
24-Apr-2018 |
09:23:02 |
472 |
1550.50 |
XLON |
805278 |
|
24-Apr-2018 |
09:23:02 |
220 |
1550.50 |
XLON |
805276 |
|
24-Apr-2018 |
09:20:05 |
378 |
1551.00 |
XLON |
801383 |
|
24-Apr-2018 |
09:20:01 |
384 |
1551.00 |
XLON |
801308 |
|
24-Apr-2018 |
09:14:35 |
412 |
1551.00 |
XLON |
794326 |
|
24-Apr-2018 |
09:14:35 |
259 |
1551.00 |
XLON |
794324 |
|
24-Apr-2018 |
09:11:59 |
335 |
1551.50 |
XLON |
791063 |
|
24-Apr-2018 |
09:11:59 |
400 |
1551.50 |
XLON |
791061 |
|
09:08:18 |
802 |
1552.50 |
XLON |
785658 |
|
|
24-Apr-2018 |
09:04:29 |
408 |
1553.00 |
XLON |
776236 |
|
24-Apr-2018 |
09:04:29 |
100 |
1553.00 |
XLON |
776234 |
|
24-Apr-2018 |
09:03:51 |
78 |
1553.00 |
XLON |
775286 |
|
24-Apr-2018 |
09:03:49 |
7 |
1553.00 |
XLON |
775216 |
|
24-Apr-2018 |
09:03:42 |
42 |
1553.00 |
XLON |
775047 |
|
24-Apr-2018 |
09:03:42 |
138 |
1553.00 |
XLON |
775045 |
|
24-Apr-2018 |
09:02:29 |
263 |
1553.00 |
XLON |
773087 |
|
24-Apr-2018 |
09:02:29 |
225 |
1553.00 |
XLON |
773085 |
|
24-Apr-2018 |
09:02:22 |
198 |
1553.00 |
XLON |
772925 |
|
24-Apr-2018 |
09:01:09 |
779 |
1553.00 |
XLON |
771417 |
|
24-Apr-2018 |
08:58:03 |
802 |
1553.50 |
XLON |
766512 |
|
24-Apr-2018 |
08:53:56 |
678 |
1553.50 |
XLON |
760050 |
|
24-Apr-2018 |
08:53:56 |
33 |
1553.50 |
XLON |
760048 |
|
24-Apr-2018 |
08:50:55 |
799 |
1554.00 |
XLON |
755492 |
|
24-Apr-2018 |
08:45:10 |
563 |
1552.00 |
XLON |
745841 |
|
24-Apr-2018 |
08:42:00 |
659 |
1551.50 |
XLON |
741251 |
|
24-Apr-2018 |
08:40:59 |
728 |
1552.00 |
XLON |
739640 |
|
24-Apr-2018 |
08:35:56 |
728 |
1551.00 |
XLON |
731444 |
|
24-Apr-2018 |
08:34:21 |
752 |
1551.50 |
XLON |
728696 |
|
24-Apr-2018 |
08:29:34 |
672 |
1551.50 |
XLON |
720570 |
|
24-Apr-2018 |
08:28:11 |
726 |
1552.00 |
XLON |
718660 |
|
24-Apr-2018 |
08:23:13 |
652 |
1552.00 |
XLON |
712097 |
|
24-Apr-2018 |
08:23:13 |
152 |
1552.00 |
XLON |
712095 |
|
24-Apr-2018 |
08:18:35 |
763 |
1552.00 |
XLON |
705341 |
|
24-Apr-2018 |
08:18:35 |
130 |
1552.00 |
XLON |
705339 |
|
24-Apr-2018 |
08:18:35 |
300 |
1552.00 |
XLON |
705336 |
|
24-Apr-2018 |
08:18:15 |
254 |
1552.00 |
XLON |
704865 |
|
24-Apr-2018 |
08:15:21 |
708 |
1552.50 |
XLON |
700823 |
|
24-Apr-2018 |
08:13:23 |
431 |
1553.00 |
XLON |
698399 |
|
24-Apr-2018 |
08:13:23 |
271 |
1553.00 |
XLON |
698401 |
|
24-Apr-2018 |
08:13:23 |
18 |
1553.00 |
XLON |
698403 |
|
24-Apr-2018 |
08:12:50 |
934 |
1553.00 |
XLON |
697487 |
|
24-Apr-2018 |
08:12:50 |
695 |
1553.50 |
XLON |
697481 |
|
24-Apr-2018 |
08:12:50 |
280 |
1553.50 |
XLON |
697479 |
|
24-Apr-2018 |
08:06:55 |
189 |
1551.50 |
XLON |
685951 |
|
24-Apr-2018 |
08:06:55 |
500 |
1551.50 |
XLON |
685949 |
|
24-Apr-2018 |
08:04:32 |
717 |
1552.00 |
XLON |
681889 |
|
24-Apr-2018 |
07:55:40 |
78 |
1550.50 |
XLON |
663918 |
|
24-Apr-2018 |
07:55:40 |
612 |
1550.50 |
XLON |
663920 |
|
24-Apr-2018 |
07:54:58 |
703 |
1551.00 |
XLON |
662481 |
|
24-Apr-2018 |
07:54:00 |
735 |
1551.00 |
XLON |
660651 |
|
24-Apr-2018 |
07:49:41 |
758 |
1551.00 |
XLON |
652015 |
|
24-Apr-2018 |
07:48:53 |
739 |
1551.00 |
XLON |
650419 |
|
24-Apr-2018 |
07:48:30 |
718 |
1551.00 |
XLON |
649655 |
|
24-Apr-2018 |
07:41:59 |
785 |
1550.50 |
XLON |
636970 |
|
24-Apr-2018 |
07:38:43 |
239 |
1549.00 |
XLON |
630570 |
|
24-Apr-2018 |
07:38:43 |
561 |
1549.00 |
XLON |
630568 |
|
24-Apr-2018 |
07:38:20 |
1,116 |
1549.50 |
XLON |
629860 |
|
24-Apr-2018 |
07:38:14 |
672 |
1550.00 |
XLON |
629660 |
|
24-Apr-2018 |
07:38:14 |
678 |
1550.00 |
XLON |
629658 |
|
24-Apr-2018 |
07:38:14 |
100 |
1550.00 |
XLON |
629656 |
|
07:27:48 |
761 |
1549.00 |
XLON |
609727 |
|
|
24-Apr-2018 |
07:23:18 |
667 |
1549.00 |
XLON |
601554 |
|
24-Apr-2018 |
07:19:48 |
419 |
1548.50 |
XLON |
595235 |
|
24-Apr-2018 |
07:19:48 |
314 |
1548.50 |
XLON |
595233 |
|
24-Apr-2018 |
07:19:45 |
917 |
1549.00 |
XLON |
595091 |
|
24-Apr-2018 |
07:19:45 |
81 |
1549.00 |
XLON |
595089 |
|
24-Apr-2018 |
07:19:13 |
75 |
1549.50 |
XLON |
594260 |
|
24-Apr-2018 |
07:19:13 |
800 |
1549.50 |
XLON |
594258 |
|
24-Apr-2018 |
07:14:20 |
772 |
1546.00 |
XLON |
584973 |
|
24-Apr-2018 |
07:13:10 |
797 |
1546.00 |
XLON |
582628 |
|
24-Apr-2018 |
07:09:47 |
142 |
1544.00 |
XLON |
576286 |
|
24-Apr-2018 |
07:02:41 |
688 |
1546.50 |
XLON |
561760 |
|
24-Apr-2018 |
07:02:40 |
759 |
1547.00 |
XLON |
561693 |
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: |
24 April 2018 |
|
Number of ordinary shares purchased: |
114,223 |
|
Volume weighted average price paid per share (€): |
17.6628 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
24-Apr-2018 |
15:27:50 |
68 |
17.675 |
XAMS |
1398004 |
|
24-Apr-2018 |
15:27:50 |
400 |
17.675 |
XAMS |
1398002 |
|
24-Apr-2018 |
15:27:50 |
370 |
17.675 |
XAMS |
1398000 |
|
24-Apr-2018 |
15:27:50 |
143 |
17.675 |
XAMS |
1397998 |
|
24-Apr-2018 |
15:27:42 |
378 |
17.67 |
XAMS |
1397726 |
|
24-Apr-2018 |
15:27:42 |
400 |
17.67 |
XAMS |
1397724 |
|
24-Apr-2018 |
15:26:45 |
368 |
17.66 |
XAMS |
1394874 |
|
24-Apr-2018 |
15:26:45 |
173 |
17.66 |
XAMS |
1394870 |
|
24-Apr-2018 |
15:23:40 |
367 |
17.655 |
XAMS |
1385731 |
|
24-Apr-2018 |
15:23:40 |
266 |
17.655 |
XAMS |
1385729 |
|
24-Apr-2018 |
15:22:20 |
104 |
17.655 |
XAMS |
1381430 |
|
24-Apr-2018 |
15:22:20 |
623 |
17.655 |
XAMS |
1381428 |
|
24-Apr-2018 |
15:22:09 |
659 |
17.66 |
XAMS |
1380890 |
|
24-Apr-2018 |
15:20:18 |
518 |
17.655 |
XAMS |
1374819 |
|
24-Apr-2018 |
15:20:18 |
184 |
17.655 |
XAMS |
1374817 |
|
24-Apr-2018 |
15:17:47 |
21 |
17.65 |
XAMS |
1366645 |
|
24-Apr-2018 |
15:17:47 |
511 |
17.65 |
XAMS |
1366643 |
|
15:17:47 |
98 |
17.65 |
XAMS |
1366647 |
|
|
24-Apr-2018 |
15:15:39 |
306 |
17.65 |
XAMS |
1359476 |
|
24-Apr-2018 |
15:15:39 |
370 |
17.65 |
XAMS |
1359474 |
|
24-Apr-2018 |
15:15:39 |
746 |
17.65 |
XAMS |
1359472 |
|
24-Apr-2018 |
15:14:13 |
1013 |
17.65 |
XAMS |
1355191 |
|
24-Apr-2018 |
15:12:10 |
11 |
17.645 |
XAMS |
1349688 |
|
24-Apr-2018 |
15:12:10 |
500 |
17.645 |
XAMS |
1349686 |
|
24-Apr-2018 |
15:12:10 |
537 |
17.645 |
XAMS |
1349684 |
|
24-Apr-2018 |
15:06:44 |
308 |
17.635 |
XAMS |
1334838 |
|
24-Apr-2018 |
15:06:44 |
400 |
17.635 |
XAMS |
1334836 |
|
24-Apr-2018 |
15:05:15 |
316 |
17.64 |
XAMS |
1330191 |
|
24-Apr-2018 |
15:05:15 |
400 |
17.64 |
XAMS |
1330189 |
|
24-Apr-2018 |
15:05:15 |
738 |
17.64 |
XAMS |
1330186 |
|
24-Apr-2018 |
15:01:14 |
57 |
17.64 |
XAMS |
1320044 |
|
24-Apr-2018 |
15:01:11 |
601 |
17.64 |
XAMS |
1319763 |
|
24-Apr-2018 |
14:57:56 |
701 |
17.645 |
XAMS |
1308350 |
|
24-Apr-2018 |
14:55:31 |
292 |
17.64 |
XAMS |
1303225 |
|
24-Apr-2018 |
14:55:31 |
400 |
17.64 |
XAMS |
1303223 |
|
24-Apr-2018 |
14:55:31 |
695 |
17.64 |
XAMS |
1303216 |
|
24-Apr-2018 |
14:55:31 |
621 |
17.64 |
XAMS |
1303214 |
|
24-Apr-2018 |
14:50:00 |
177 |
17.635 |
XAMS |
1290701 |
|
24-Apr-2018 |
14:50:00 |
426 |
17.635 |
XAMS |
1290699 |
|
24-Apr-2018 |
14:49:45 |
783 |
17.64 |
XAMS |
1289769 |
|
24-Apr-2018 |
14:49:45 |
1034 |
17.645 |
XAMS |
1289685 |
|
24-Apr-2018 |
14:44:36 |
611 |
17.63 |
XAMS |
1277785 |
|
24-Apr-2018 |
14:41:27 |
630 |
17.62 |
XAMS |
1270459 |
|
24-Apr-2018 |
14:40:01 |
336 |
17.62 |
XAMS |
1266762 |
|
24-Apr-2018 |
14:40:01 |
400 |
17.62 |
XAMS |
1266760 |
|
24-Apr-2018 |
14:38:48 |
646 |
17.615 |
XAMS |
1264039 |
|
24-Apr-2018 |
14:38:39 |
693 |
17.62 |
XAMS |
1263739 |
|
24-Apr-2018 |
14:31:42 |
683 |
17.605 |
XAMS |
1245386 |
|
24-Apr-2018 |
14:31:40 |
773 |
17.61 |
XAMS |
1245224 |
|
24-Apr-2018 |
14:31:40 |
736 |
17.615 |
XAMS |
1245202 |
|
24-Apr-2018 |
14:26:07 |
658 |
17.605 |
XAMS |
1231548 |
|
24-Apr-2018 |
14:25:18 |
203 |
17.61 |
XAMS |
1229750 |
|
24-Apr-2018 |
14:25:18 |
514 |
17.61 |
XAMS |
1229748 |
|
24-Apr-2018 |
14:24:16 |
80 |
17.605 |
XAMS |
1226577 |
|
24-Apr-2018 |
14:19:38 |
458 |
17.605 |
XAMS |
1214852 |
|
24-Apr-2018 |
14:19:38 |
209 |
17.605 |
XAMS |
1214850 |
|
24-Apr-2018 |
14:18:16 |
618 |
17.625 |
XAMS |
1211376 |
|
24-Apr-2018 |
14:16:55 |
411 |
17.63 |
XAMS |
1208036 |
|
24-Apr-2018 |
14:16:55 |
297 |
17.63 |
XAMS |
1208034 |
|
24-Apr-2018 |
14:13:37 |
682 |
17.62 |
XAMS |
1200851 |
|
24-Apr-2018 |
14:12:28 |
625 |
17.63 |
XAMS |
1198619 |
|
24-Apr-2018 |
14:08:53 |
492 |
17.64 |
XAMS |
1190434 |
|
24-Apr-2018 |
14:08:36 |
230 |
17.64 |
XAMS |
1189882 |
|
24-Apr-2018 |
14:08:35 |
640 |
17.645 |
XAMS |
1189823 |
|
24-Apr-2018 |
14:06:57 |
615 |
17.645 |
XAMS |
1186528 |
|
24-Apr-2018 |
14:06:32 |
841 |
17.645 |
XAMS |
1185854 |
|
24-Apr-2018 |
14:00:33 |
664 |
17.62 |
XAMS |
1172486 |
|
24-Apr-2018 |
13:58:13 |
405 |
17.605 |
XAMS |
1166752 |
|
24-Apr-2018 |
13:58:13 |
199 |
17.605 |
XAMS |
1166750 |
|
13:58:13 |
25 |
17.605 |
XAMS |
1166748 |
|
|
24-Apr-2018 |
13:57:52 |
676 |
17.61 |
XAMS |
1166087 |
|
24-Apr-2018 |
13:54:44 |
292 |
17.61 |
XAMS |
1158736 |
|
24-Apr-2018 |
13:54:44 |
400 |
17.61 |
XAMS |
1158734 |
|
24-Apr-2018 |
13:51:32 |
435 |
17.615 |
XAMS |
1151844 |
|
24-Apr-2018 |
13:51:32 |
41 |
17.615 |
XAMS |
1151842 |
|
24-Apr-2018 |
13:51:32 |
208 |
17.615 |
XAMS |
1151840 |
|
24-Apr-2018 |
13:48:57 |
265 |
17.645 |
XAMS |
1145026 |
|
24-Apr-2018 |
13:48:57 |
400 |
17.645 |
XAMS |
1145024 |
|
24-Apr-2018 |
13:48:57 |
50 |
17.645 |
XAMS |
1145022 |
|
24-Apr-2018 |
13:48:03 |
632 |
17.66 |
XAMS |
1143144 |
|
24-Apr-2018 |
13:46:58 |
19 |
17.655 |
XAMS |
1140742 |
|
24-Apr-2018 |
13:46:58 |
718 |
17.655 |
XAMS |
1140740 |
|
24-Apr-2018 |
13:42:57 |
643 |
17.645 |
XAMS |
1132643 |
|
24-Apr-2018 |
13:40:08 |
294 |
17.635 |
XAMS |
1127381 |
|
24-Apr-2018 |
13:40:08 |
338 |
17.635 |
XAMS |
1127379 |
|
24-Apr-2018 |
13:39:03 |
631 |
17.64 |
XAMS |
1125380 |
|
24-Apr-2018 |
13:35:25 |
34 |
17.64 |
XAMS |
1118197 |
|
24-Apr-2018 |
13:35:25 |
400 |
17.64 |
XAMS |
1118195 |
|
24-Apr-2018 |
13:35:22 |
189 |
17.64 |
XAMS |
1118106 |
|
24-Apr-2018 |
13:34:40 |
654 |
17.66 |
XAMS |
1116411 |
|
24-Apr-2018 |
13:34:31 |
637 |
17.665 |
XAMS |
1116183 |
|
24-Apr-2018 |
13:29:41 |
748 |
17.65 |
XAMS |
1102682 |
|
24-Apr-2018 |
13:28:59 |
748 |
17.66 |
XAMS |
1101478 |
|
24-Apr-2018 |
13:28:18 |
297 |
17.665 |
XAMS |
1100562 |
|
24-Apr-2018 |
13:28:18 |
371 |
17.665 |
XAMS |
1100560 |
|
24-Apr-2018 |
13:20:14 |
746 |
17.65 |
XAMS |
1088622 |
|
24-Apr-2018 |
13:17:35 |
452 |
17.64 |
XAMS |
1084922 |
|
24-Apr-2018 |
13:17:35 |
231 |
17.64 |
XAMS |
1084920 |
|
24-Apr-2018 |
13:15:55 |
271 |
17.65 |
XAMS |
1082925 |
|
24-Apr-2018 |
13:15:55 |
421 |
17.65 |
XAMS |
1082923 |
|
24-Apr-2018 |
13:15:09 |
651 |
17.65 |
XAMS |
1081666 |
|
24-Apr-2018 |
13:07:44 |
748 |
17.645 |
XAMS |
1072112 |
|
24-Apr-2018 |
13:05:30 |
494 |
17.65 |
XAMS |
1069189 |
|
24-Apr-2018 |
13:05:30 |
111 |
17.65 |
XAMS |
1069187 |
|
24-Apr-2018 |
13:04:03 |
728 |
17.65 |
XAMS |
1067498 |
|
24-Apr-2018 |
13:03:23 |
736 |
17.65 |
XAMS |
1066666 |
|
24-Apr-2018 |
12:55:14 |
737 |
17.645 |
XAMS |
1055762 |
|
24-Apr-2018 |
12:54:13 |
751 |
17.65 |
XAMS |
1054515 |
|
24-Apr-2018 |
12:52:00 |
665 |
17.655 |
XAMS |
1051882 |
|
24-Apr-2018 |
12:43:06 |
226 |
17.65 |
XAMS |
1041355 |
|
24-Apr-2018 |
12:43:06 |
420 |
17.65 |
XAMS |
1041353 |
|
24-Apr-2018 |
12:36:52 |
250 |
17.655 |
XAMS |
1034008 |
|
24-Apr-2018 |
12:36:52 |
142 |
17.655 |
XAMS |
1034012 |
|
24-Apr-2018 |
12:36:52 |
260 |
17.655 |
XAMS |
1034010 |
|
24-Apr-2018 |
12:36:52 |
181 |
17.655 |
XAMS |
1033976 |
|
24-Apr-2018 |
12:34:44 |
400 |
17.655 |
XAMS |
1031261 |
|
24-Apr-2018 |
12:34:44 |
19 |
17.655 |
XAMS |
1031259 |
|
24-Apr-2018 |
12:34:22 |
666 |
17.66 |
XAMS |
1030709 |
|
24-Apr-2018 |
12:28:05 |
452 |
17.66 |
XAMS |
1023368 |
|
24-Apr-2018 |
12:28:05 |
213 |
17.66 |
XAMS |
1023366 |
|
24-Apr-2018 |
12:26:00 |
661 |
17.665 |
XAMS |
1021475 |
|
12:21:04 |
290 |
17.675 |
XAMS |
1015874 |
|
|
24-Apr-2018 |
12:21:04 |
318 |
17.675 |
XAMS |
1015872 |
|
24-Apr-2018 |
12:20:45 |
624 |
17.68 |
XAMS |
1015402 |
|
24-Apr-2018 |
12:13:14 |
699 |
17.675 |
XAMS |
1006979 |
|
24-Apr-2018 |
12:08:20 |
13 |
17.68 |
XAMS |
1000163 |
|
24-Apr-2018 |
12:08:20 |
122 |
17.68 |
XAMS |
1000167 |
|
24-Apr-2018 |
12:08:20 |
467 |
17.68 |
XAMS |
1000165 |
|
24-Apr-2018 |
12:05:09 |
601 |
17.675 |
XAMS |
997002 |
|
24-Apr-2018 |
11:58:29 |
130 |
17.665 |
XAMS |
989645 |
|
24-Apr-2018 |
11:58:29 |
554 |
17.665 |
XAMS |
989643 |
|
24-Apr-2018 |
11:50:53 |
230 |
17.67 |
XAMS |
982446 |
|
24-Apr-2018 |
11:50:53 |
250 |
17.67 |
XAMS |
982444 |
|
24-Apr-2018 |
11:50:53 |
174 |
17.67 |
XAMS |
982442 |
|
24-Apr-2018 |
11:50:53 |
694 |
17.67 |
XAMS |
982427 |
|
24-Apr-2018 |
11:46:18 |
719 |
17.67 |
XAMS |
977028 |
|
24-Apr-2018 |
11:38:23 |
719 |
17.68 |
XAMS |
968642 |
|
24-Apr-2018 |
11:36:00 |
100 |
17.685 |
XAMS |
966079 |
|
24-Apr-2018 |
11:36:00 |
562 |
17.685 |
XAMS |
966077 |
|
24-Apr-2018 |
11:34:14 |
271 |
17.675 |
XAMS |
964475 |
|
24-Apr-2018 |
11:34:14 |
268 |
17.675 |
XAMS |
964471 |
|
24-Apr-2018 |
11:34:14 |
149 |
17.675 |
XAMS |
964473 |
|
24-Apr-2018 |
11:30:07 |
462 |
17.675 |
XAMS |
959947 |
|
24-Apr-2018 |
11:30:07 |
75 |
17.675 |
XAMS |
959945 |
|
24-Apr-2018 |
11:30:07 |
101 |
17.675 |
XAMS |
959943 |
|
24-Apr-2018 |
11:27:29 |
656 |
17.675 |
XAMS |
957004 |
|
24-Apr-2018 |
11:26:18 |
604 |
17.675 |
XAMS |
954940 |
|
24-Apr-2018 |
11:16:40 |
629 |
17.665 |
XAMS |
944994 |
|
24-Apr-2018 |
11:11:26 |
694 |
17.67 |
XAMS |
940382 |
|
24-Apr-2018 |
11:06:36 |
637 |
17.645 |
XAMS |
935683 |
|
24-Apr-2018 |
11:05:22 |
114 |
17.645 |
XAMS |
934388 |
|
24-Apr-2018 |
11:05:22 |
503 |
17.645 |
XAMS |
934386 |
|
24-Apr-2018 |
10:57:47 |
706 |
17.64 |
XAMS |
926324 |
|
24-Apr-2018 |
10:50:58 |
435 |
17.635 |
XAMS |
918654 |
|
24-Apr-2018 |
10:50:58 |
199 |
17.635 |
XAMS |
918652 |
|
24-Apr-2018 |
10:46:07 |
695 |
17.655 |
XAMS |
913018 |
|
24-Apr-2018 |
10:43:09 |
400 |
17.665 |
XAMS |
910118 |
|
24-Apr-2018 |
10:43:09 |
228 |
17.665 |
XAMS |
910120 |
|
24-Apr-2018 |
10:36:34 |
282 |
17.68 |
XAMS |
904163 |
|
24-Apr-2018 |
10:36:34 |
413 |
17.68 |
XAMS |
904161 |
|
24-Apr-2018 |
10:33:55 |
261 |
17.69 |
XAMS |
901416 |
|
24-Apr-2018 |
10:33:55 |
474 |
17.69 |
XAMS |
901414 |
|
24-Apr-2018 |
10:24:26 |
630 |
17.685 |
XAMS |
893358 |
|
24-Apr-2018 |
10:20:14 |
146 |
17.685 |
XAMS |
889465 |
|
24-Apr-2018 |
10:20:14 |
575 |
17.685 |
XAMS |
889463 |
|
24-Apr-2018 |
10:18:42 |
672 |
17.695 |
XAMS |
888179 |
|
24-Apr-2018 |
10:13:28 |
498 |
17.695 |
XAMS |
883312 |
|
24-Apr-2018 |
10:13:28 |
250 |
17.695 |
XAMS |
883310 |
|
24-Apr-2018 |
10:07:50 |
676 |
17.7 |
XAMS |
877345 |
|
24-Apr-2018 |
10:05:46 |
348 |
17.705 |
XAMS |
875340 |
|
24-Apr-2018 |
10:05:46 |
272 |
17.705 |
XAMS |
875338 |
|
24-Apr-2018 |
10:04:30 |
690 |
17.71 |
XAMS |
873947 |
|
24-Apr-2018 |
09:59:04 |
300 |
17.7 |
XAMS |
868201 |
|
09:55:12 |
667 |
17.7 |
XAMS |
861150 |
|
|
24-Apr-2018 |
09:50:08 |
680 |
17.695 |
XAMS |
852680 |
|
24-Apr-2018 |
09:44:39 |
681 |
17.69 |
XAMS |
842470 |
|
24-Apr-2018 |
09:40:08 |
406 |
17.69 |
XAMS |
833358 |
|
24-Apr-2018 |
09:40:08 |
262 |
17.69 |
XAMS |
833356 |
|
24-Apr-2018 |
09:34:46 |
602 |
17.68 |
XAMS |
822539 |
|
24-Apr-2018 |
09:34:01 |
620 |
17.685 |
XAMS |
821384 |
|
24-Apr-2018 |
09:34:01 |
79 |
17.685 |
XAMS |
821382 |
|
24-Apr-2018 |
09:26:01 |
738 |
17.685 |
XAMS |
809689 |
|
24-Apr-2018 |
09:20:38 |
696 |
17.675 |
XAMS |
802058 |
|
24-Apr-2018 |
09:16:56 |
407 |
17.685 |
XAMS |
797376 |
|
24-Apr-2018 |
09:16:56 |
272 |
17.685 |
XAMS |
797374 |
|
24-Apr-2018 |
09:14:31 |
379 |
17.69 |
XAMS |
794207 |
|
24-Apr-2018 |
09:14:31 |
36 |
17.69 |
XAMS |
794205 |
|
24-Apr-2018 |
09:14:31 |
278 |
17.69 |
XAMS |
794203 |
|
24-Apr-2018 |
09:09:56 |
720 |
17.71 |
XAMS |
787848 |
|
24-Apr-2018 |
09:07:43 |
600 |
17.72 |
XAMS |
784865 |
|
24-Apr-2018 |
09:04:29 |
612 |
17.72 |
XAMS |
776232 |
|
24-Apr-2018 |
09:00:12 |
699 |
17.725 |
XAMS |
769936 |
|
24-Apr-2018 |
08:58:03 |
710 |
17.725 |
XAMS |
766510 |
|
24-Apr-2018 |
08:53:56 |
603 |
17.73 |
XAMS |
760044 |
|
24-Apr-2018 |
08:50:55 |
516 |
17.73 |
XAMS |
755496 |
|
24-Apr-2018 |
08:50:55 |
76 |
17.73 |
XAMS |
755494 |
|
24-Apr-2018 |
08:50:50 |
76 |
17.73 |
XAMS |
755366 |
|
24-Apr-2018 |
08:50:50 |
748 |
17.735 |
XAMS |
755354 |
|
24-Apr-2018 |
08:50:14 |
601 |
17.74 |
XAMS |
754445 |
|
24-Apr-2018 |
08:50:14 |
692 |
17.74 |
XAMS |
754434 |
|
24-Apr-2018 |
08:42:00 |
644 |
17.71 |
XAMS |
741248 |
|
24-Apr-2018 |
08:40:48 |
695 |
17.71 |
XAMS |
739406 |
|
24-Apr-2018 |
08:33:20 |
702 |
17.705 |
XAMS |
726905 |
|
24-Apr-2018 |
08:29:17 |
682 |
17.7 |
XAMS |
720247 |
|
24-Apr-2018 |
08:27:55 |
101 |
17.7 |
XAMS |
718216 |
|
24-Apr-2018 |
08:27:55 |
515 |
17.7 |
XAMS |
718218 |
|
24-Apr-2018 |
08:26:36 |
607 |
17.7 |
XAMS |
716447 |
|
24-Apr-2018 |
08:22:37 |
700 |
17.7 |
XAMS |
711311 |
|
24-Apr-2018 |
08:18:31 |
601 |
17.705 |
XAMS |
705262 |
|
24-Apr-2018 |
08:16:13 |
625 |
17.7 |
XAMS |
701935 |
|
24-Apr-2018 |
08:13:24 |
612 |
17.715 |
XAMS |
698456 |
|
24-Apr-2018 |
08:13:22 |
459 |
17.72 |
XAMS |
698226 |
|
24-Apr-2018 |
08:13:22 |
253 |
17.72 |
XAMS |
698224 |
|
24-Apr-2018 |
08:12:50 |
748 |
17.725 |
XAMS |
697477 |
|
24-Apr-2018 |
08:04:49 |
14 |
17.705 |
XAMS |
682345 |
|
24-Apr-2018 |
08:04:49 |
543 |
17.705 |
XAMS |
682343 |
|
24-Apr-2018 |
08:04:49 |
56 |
17.705 |
XAMS |
682341 |
|
24-Apr-2018 |
08:01:56 |
679 |
17.69 |
XAMS |
677131 |
|
24-Apr-2018 |
08:01:23 |
605 |
17.69 |
XAMS |
676528 |
|
24-Apr-2018 |
07:56:43 |
671 |
17.67 |
XAMS |
666377 |
|
24-Apr-2018 |
07:54:58 |
709 |
17.685 |
XAMS |
662479 |
|
24-Apr-2018 |
07:54:00 |
191 |
17.69 |
XAMS |
660647 |
|
24-Apr-2018 |
07:54:00 |
471 |
17.69 |
XAMS |
660645 |
|
24-Apr-2018 |
07:50:09 |
674 |
17.675 |
XAMS |
652945 |
|
24-Apr-2018 |
07:48:30 |
60 |
17.68 |
XAMS |
649659 |
|
07:48:30 |
544 |
17.68 |
XAMS |
649657 |
|
|
24-Apr-2018 |
07:45:49 |
622 |
17.68 |
XAMS |
644265 |
|
24-Apr-2018 |
07:45:49 |
77 |
17.68 |
XAMS |
644263 |
|
24-Apr-2018 |
07:41:59 |
826 |
17.68 |
XAMS |
636974 |
|
24-Apr-2018 |
07:41:59 |
685 |
17.68 |
XAMS |
636968 |
|
24-Apr-2018 |
07:41:00 |
339 |
17.67 |
XAMS |
635220 |
|
24-Apr-2018 |
07:41:00 |
840 |
17.67 |
XAMS |
635218 |
|
24-Apr-2018 |
07:41:00 |
6 |
17.67 |
XAMS |
635216 |
|
24-Apr-2018 |
07:38:20 |
641 |
17.66 |
XAMS |
629862 |
|
24-Apr-2018 |
07:38:15 |
716 |
17.665 |
XAMS |
629713 |
|
24-Apr-2018 |
07:36:07 |
675 |
17.66 |
XAMS |
625569 |
|
24-Apr-2018 |
07:32:15 |
261 |
17.66 |
XAMS |
618305 |
|
24-Apr-2018 |
07:32:15 |
364 |
17.66 |
XAMS |
618303 |
|
24-Apr-2018 |
07:28:43 |
119 |
17.65 |
XAMS |
611020 |
|
24-Apr-2018 |
07:28:43 |
604 |
17.65 |
XAMS |
611018 |
|
24-Apr-2018 |
07:26:28 |
617 |
17.655 |
XAMS |
607637 |
|
24-Apr-2018 |
07:23:18 |
712 |
17.645 |
XAMS |
601547 |
|
24-Apr-2018 |
07:19:48 |
418 |
17.635 |
XAMS |
595222 |
|
24-Apr-2018 |
07:19:48 |
267 |
17.635 |
XAMS |
595220 |
|
24-Apr-2018 |
07:19:45 |
724 |
17.645 |
XAMS |
595082 |
|
24-Apr-2018 |
07:18:26 |
698 |
17.65 |
XAMS |
592898 |
|
24-Apr-2018 |
07:13:45 |
635 |
17.605 |
XAMS |
583511 |
|
24-Apr-2018 |
07:08:14 |
674 |
17.575 |
XAMS |
573430 |
|
24-Apr-2018 |
07:02:20 |
618 |
17.61 |
XAMS |
561047 |
|
24-Apr-2018 |
07:02:20 |
680 |
17.615 |
XAMS |
561045 |