REG - RELX PLC - Transaction in Own Shares <Origin Href="QuoteRef">REL.L</Origin> - Part 1

RelxAnnouncement

21/04/2017 17:10

RNS Number : 0461D
RELX PLC
21 April 2017
21 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 159,996 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1557.9546 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 69,580,431ordinary shares in treasury, and has 1,075,237,553 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,165,144 shares.
RELX NV announces that today it purchased through UBS Limited 282,454 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.6947per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,463,621ordinary shares in treasury, and has 958,496,298 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 9,259,243 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:  
21 April 2017
Number of ordinary shares purchased:
159,996
Volume weighted average price paid per share (p):
1557.9546
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
21-Apr-2017
15:27:52
148
1562.00
XLON
1148972
21-Apr-2017
15:27:52
1,444
1562.00
XLON
1148970
21-Apr-2017
15:25:47
1,418
1561.00
XLON
1142533
21-Apr-2017
15:25:47
245
1561.00
XLON
1142531
21-Apr-2017
15:25:47
1,537
1561.00
XLON
1142527
21-Apr-2017
15:25:47
887
1561.00
XLON
1142525
21-Apr-2017
15:25:02
570
1562.00
XLON
1140340
21-Apr-2017
15:25:02
817
1562.00
XLON
1140338
21-Apr-2017
15:15:24
1,189
1560.00
XLON
1101818
21-Apr-2017
15:15:24
136
1560.00
XLON
1101814
21-Apr-2017
15:12:24
1,366
1560.00
XLON
1092823
21-Apr-2017
15:09:25
898
1561.00
XLON
1083282
21-Apr-2017
15:09:25
547
1561.00
XLON
1083280
21-Apr-2017
15:09:25
1,506
1561.00
XLON
1083137
21-Apr-2017
15:09:25
414
1561.00
XLON
1083135
21-Apr-2017
15:09:25
617
1561.00
XLON
1083133
21-Apr-2017
15:09:25
462
1561.00
XLON
1083131
21-Apr-2017
14:57:13
1,288
1561.00
XLON
1049290
21-Apr-2017
14:57:13
235
1561.00
XLON
1049288
21-Apr-2017
14:56:31
1,540
1562.00
XLON
1047896
21-Apr-2017
14:56:31
973
1562.00
XLON
1047898
21-Apr-2017
14:56:31
467
1562.00
XLON
1047900
21-Apr-2017
14:51:18
370
1562.00
XLON
1036115
21-Apr-2017
14:51:18
967
1562.00
XLON
1036113
21-Apr-2017
14:51:18
1,239
1562.00
XLON
1036111
21-Apr-2017
14:51:18
180
1562.00
XLON
1036109
21-Apr-2017
14:51:18
112
1562.00
XLON
1036107
21-Apr-2017
14:41:27
1,388
1562.00
XLON
1012570
21-Apr-2017
14:38:11
162
1562.00
XLON
1005396
21-Apr-2017
14:38:11
1,653
1562.00
XLON
1005398
21-Apr-2017
14:38:11
208
1562.00
XLON
1005400
21-Apr-2017
14:38:11
1,094
1562.00
XLON
1005402
21-Apr-2017
14:38:11
202
1562.00
XLON
1005404
21-Apr-2017
14:30:27
627
1563.00
XLON
986704
21-Apr-2017
14:30:27
550
1563.00
XLON
986698
21-Apr-2017
14:30:27
150
1563.00
XLON
986696
21-Apr-2017
14:30:27
1,331
1563.00
XLON
986694
21-Apr-2017
14:30:27
525
1563.00
XLON
986692
21-Apr-2017
14:30:27
212
1563.00
XLON
986690
21-Apr-2017
14:12:52
1,501
1563.00
XLON
946534
21-Apr-2017
14:07:56
447
1562.00
XLON
936265
21-Apr-2017
14:07:56
1,089
1562.00
XLON
936267
21-Apr-2017
14:06:15
161
1563.00
XLON
932435
21-Apr-2017
14:06:15
602
1563.00
XLON
932431
21-Apr-2017
14:06:15
573
1563.00
XLON
932433
21-Apr-2017
14:00:33
1,512
1564.00
XLON
919992
21-Apr-2017
14:00:33
829
1564.00
XLON
919990
21-Apr-2017
14:00:33
569
1564.00
XLON
919988
21-Apr-2017
14:00:33
2,201
1564.00
XLON
919986
21-Apr-2017
13:47:21
19
1563.00
XLON
893377
21-Apr-2017
13:47:21
918
1563.00
XLON
893372
21-Apr-2017
13:47:21
630
1563.00
XLON
893368
21-Apr-2017
13:47:21
2,226
1563.00
XLON
893363
21-Apr-2017
13:41:40
1,421
1564.00
XLON
881990
21-Apr-2017
13:41:40
1,515
1564.00
XLON
881988
21-Apr-2017
13:41:40
1,533
1564.00
XLON
881992
21-Apr-2017
13:25:25
393
1562.00
XLON
849851
21-Apr-2017
13:25:25
905
1562.00
XLON
849849
21-Apr-2017
13:25:25
714
1562.00
XLON
849847
21-Apr-2017
13:25:25
798
1562.00
XLON
849845
21-Apr-2017
13:03:42
543
1561.00
XLON
825361
21-Apr-2017
13:03:42
156
1561.00
XLON
825357
21-Apr-2017
13:03:42
803
1561.00
XLON
825359
21-Apr-2017
13:00:42
363
1561.00
XLON
822380
21-Apr-2017
13:00:35
906
1561.00
XLON
822281
21-Apr-2017
13:00:35
56
1561.00
XLON
822279
21-Apr-2017
13:00:11
611
1561.00
XLON
821807
21-Apr-2017
13:00:11
1,370
1561.00
XLON
821805
21-Apr-2017
12:50:49
1,802
1560.00
XLON
812236
21-Apr-2017
12:38:21
1,584
1560.00
XLON
800086
21-Apr-2017
12:38:21
1,878
1560.00
XLON
800074
21-Apr-2017
12:33:04
1,300
1561.00
XLON
795132
21-Apr-2017
12:33:04
700
1561.00
XLON
795134
21-Apr-2017
12:33:04
61
1561.00
XLON
795136
21-Apr-2017
12:22:07
1,390
1561.00
XLON
785339
21-Apr-2017
12:22:07
334
1561.00
XLON
785337
21-Apr-2017
12:22:07
1,054
1561.00
XLON
785335
21-Apr-2017
12:06:00
1,144
1561.00
XLON
771419
21-Apr-2017
12:06:00
278
1561.00
XLON
771417
21-Apr-2017
12:06:00
822
1561.00
XLON
771415
21-Apr-2017
12:06:00
608
1561.00
XLON
771413
21-Apr-2017
11:38:24
22
1557.00
XLON
751656
21-Apr-2017
11:38:24
1,327
1557.00
XLON
751658
21-Apr-2017
11:37:20
1,531
1558.00
XLON
750677
21-Apr-2017
11:37:20
1,457
1558.00
XLON
750679
21-Apr-2017
11:25:15
1,450
1559.00
XLON
742276
21-Apr-2017
11:17:40
236
1558.00
XLON
736794
21-Apr-2017
11:17:40
1,287
1558.00
XLON
736792
21-Apr-2017
11:17:40
285
1558.00
XLON
736790
21-Apr-2017
11:17:40
1,000
1558.00
XLON
736788
21-Apr-2017
11:17:40
525
1558.00
XLON
736786
21-Apr-2017
11:17:40
692
1558.00
XLON
736783
21-Apr-2017
11:07:28
1,100
1559.00
XLON
729429
21-Apr-2017
11:07:28
620
1559.00
XLON
729431
21-Apr-2017
11:07:28
151
1559.00
XLON
729427
21-Apr-2017
11:07:28
3,693
1559.00
XLON
729425
21-Apr-2017
10:29:26
1,101
1554.00
XLON
697972
21-Apr-2017
10:29:24
85
1554.00
XLON
697940
21-Apr-2017
10:29:18
281
1554.00
XLON
697869
21-Apr-2017
10:23:52
1,225
1554.00
XLON
694180
21-Apr-2017
10:23:52
147
1554.00
XLON
694178
21-Apr-2017
10:23:52
192
1554.00
XLON
694172
21-Apr-2017
10:23:52
70
1554.00
XLON
694176
21-Apr-2017
10:23:52
1,100
1554.00
XLON
694174
21-Apr-2017
10:05:54
1,492
1555.00
XLON
682254
21-Apr-2017
09:51:58
1,423
1555.00
XLON
667544
21-Apr-2017
09:46:13
1,524
1556.00
XLON
658638
21-Apr-2017
09:46:13
29
1556.00
XLON
658636
21-Apr-2017
09:40:27
1,404
1555.00
XLON
653354
21-Apr-2017
09:39:35
1,439
1556.00
XLON
651098
21-Apr-2017
09:30:34
762
1554.00
XLON
642356
21-Apr-2017
09:23:58
445
1555.00
XLON
634842
21-Apr-2017
09:23:58
800
1555.00
XLON
634844
21-Apr-2017
09:23:58
221
1555.00
XLON
634846
21-Apr-2017
09:19:10
807
1555.00
XLON
629495
21-Apr-2017
09:19:10
722
1555.00
XLON
629493
21-Apr-2017
09:18:45
1,793
1556.00
XLON
628936
21-Apr-2017
09:15:29
531
1555.00
XLON
625325
21-Apr-2017
09:15:29
1,815
1555.00
XLON
625323
21-Apr-2017
09:15:29
3,000
1555.00
XLON
625317
21-Apr-2017
09:15:29
1,000
1555.00
XLON
625315
21-Apr-2017
09:15:29
8,644
1555.00
XLON
625313
21-Apr-2017
09:15:29
4,400
1555.00
XLON
625319
21-Apr-2017
09:15:29
475
1555.00
XLON
625321
21-Apr-2017
09:04:09
1,343
1554.00
XLON
611742
21-Apr-2017
08:53:54
1,408
1554.00
XLON
599781
21-Apr-2017
08:46:17
1,387
1554.00
XLON
590164
21-Apr-2017
08:41:40
1,284
1555.00
XLON
583711
21-Apr-2017
08:40:00
1,444
1557.00
XLON
581476
21-Apr-2017
08:30:43
1,205
1553.00
XLON
567424
21-Apr-2017
08:30:43
337
1553.00
XLON
567422
21-Apr-2017
08:30:43
1,424
1553.00
XLON
567420
21-Apr-2017
08:28:36
1,400
1553.00
XLON
564375
21-Apr-2017
08:19:23
1,443
1553.00
XLON
552088
21-Apr-2017
08:15:24
1,381
1553.00
XLON
544613
21-Apr-2017
08:08:54
1,405
1553.00
XLON
536878
21-Apr-2017
08:05:55
1,394
1553.00
XLON
531702
21-Apr-2017
07:59:02
967
1554.00
XLON
522772
21-Apr-2017
07:59:02
577
1554.00
XLON
522770
21-Apr-2017
07:55:19
1,108
1554.00
XLON
515381
21-Apr-2017
07:55:19
407
1554.00
XLON
515379
21-Apr-2017
07:47:28
1,316
1554.00
XLON
503013
21-Apr-2017
07:41:40
467
1555.00
XLON
494462
21-Apr-2017
07:41:40
1,051
1555.00
XLON
494460
21-Apr-2017
07:36:28
554
1553.00
XLON
487066
21-Apr-2017
07:36:28
1,000
1553.00
XLON
487064
21-Apr-2017
07:34:30
179
1553.00
XLON
483904
21-Apr-2017
07:34:30
1,181
1553.00
XLON
483902
21-Apr-2017
07:30:32
803
1554.00
XLON
477816
21-Apr-2017
07:30:32
644
1554.00
XLON
477814
21-Apr-2017
07:22:21
338
1555.00
XLON
465041
21-Apr-2017
07:22:21
500
1555.00
XLON
465039
21-Apr-2017
07:22:21
500
1555.00
XLON
465037
21-Apr-2017
07:22:21
1,479
1555.00
XLON
465035
21-Apr-2017
07:19:13
1,385
1553.00
XLON
460157
21-Apr-2017
07:19:04
1,332
1554.00
XLON
459889
21-Apr-2017
07:15:21
1,412
1553.00
XLON
453423
21-Apr-2017
07:08:27
1,526
1554.00
XLON
441408
21-Apr-2017
07:03:17
53
1554.00
XLON
432553
21-Apr-2017
07:03:11
285
1554.00
XLON
432360
21-Apr-2017
07:03:11
620
1554.00
XLON
432358
21-Apr-2017
07:03:10
400
1554.00
XLON
432356
21-Apr-2017
07:02:44
1,327
1555.00
XLON
431725
21-Apr-2017
07:00:15
1,434
1553.00
XLON
425838
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: 
21 April 2017 
Number of ordinary shares purchased:
282,454
Volume weighted average price paid per share ():
17.6947
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
21-Apr-2017
15:28:34
1839
17.735
XAMS
1151510
21-Apr-2017
15:27:55
713
17.73
XAMS
1149111
21-Apr-2017
15:27:55
93
17.73
XAMS
1149109
21-Apr-2017
15:27:55
100
17.73
XAMS
1149107
21-Apr-2017
15:27:13
125
17.72
XAMS
1147060
21-Apr-2017
15:27:13
500
17.72
XAMS
1147058
21-Apr-2017
15:25:47
91
17.72
XAMS
1142543
21-Apr-2017
15:25:47
977
17.72
XAMS
1142541
21-Apr-2017
15:25:47
44
17.72
XAMS
1142539
21-Apr-2017
15:25:39
676
17.72
XAMS
1141964
21-Apr-2017
15:23:57
377
17.73
XAMS
1136080
21-Apr-2017
15:23:57
457
17.73
XAMS
1136078
21-Apr-2017
15:23:57
77
17.73
XAMS
1136076
21-Apr-2017
15:23:57
943
17.73
XAMS
1136058
21-Apr-2017
15:23:36
718
17.735
XAMS
1134810
21-Apr-2017
15:23:36
83
17.735
XAMS
1134808
21-Apr-2017
15:23:36
554
17.735
XAMS
1134806
21-Apr-2017
15:23:06
926
17.735
XAMS
1133128
21-Apr-2017
15:22:04
809
17.73
XAMS
1129700
21-Apr-2017
15:20:34
689
17.72
XAMS
1124072
21-Apr-2017
15:20:34
77
17.72
XAMS
1124070
21-Apr-2017
15:19:26
591
17.72
XAMS
1118531
21-Apr-2017
15:19:26
669
17.72
XAMS
1118529
21-Apr-2017
15:19:06
875
17.725
XAMS
1117140
21-Apr-2017
15:19:06
223
17.725
XAMS
1117138
21-Apr-2017
15:19:06
1436
17.725
XAMS
1117136
21-Apr-2017
15:17:06
1121
17.725
XAMS
1107951
21-Apr-2017
15:17:06
569
17.725
XAMS
1107949
21-Apr-2017
15:17:06
38
17.725
XAMS
1107947
21-Apr-2017
15:15:56
400
17.725
XAMS
1103389
21-Apr-2017
15:15:56
281
17.725
XAMS
1103387
21-Apr-2017
15:15:56
400
17.725
XAMS
1103385
21-Apr-2017
15:15:56
6
17.725
XAMS
1103383
21-Apr-2017
15:12:24
101
17.725
XAMS
1092821
21-Apr-2017
15:12:24
106
17.725
XAMS
1092819
21-Apr-2017
15:12:24
450
17.725
XAMS
1092817
21-Apr-2017
15:12:24
236
17.725
XAMS
1092815
21-Apr-2017
15:12:24
357
17.725
XAMS
1092813
21-Apr-2017
15:12:24
106
17.725
XAMS
1092811
21-Apr-2017
15:12:24
135
17.725
XAMS
1092809
21-Apr-2017
15:12:24
386
17.725
XAMS
1092807
21-Apr-2017
15:12:20
117
17.725
XAMS
1092628
21-Apr-2017
15:10:50
55
17.725
XAMS
1088011
21-Apr-2017
15:09:25
592
17.735
XAMS
1083042
21-Apr-2017
15:09:17
127
17.735
XAMS
1082658
21-Apr-2017
15:09:16
752
17.74
XAMS
1082651
21-Apr-2017
15:09:16
690
17.74
XAMS
1082649
21-Apr-2017
15:07:45
747
17.745
XAMS
1078269
21-Apr-2017
15:05:33
359
17.745
XAMS
1072563
21-Apr-2017
15:05:33
370
17.745
XAMS
1072561
21-Apr-2017
15:05:33
630
17.745
XAMS
1072559
21-Apr-2017
15:04:24
655
17.75
XAMS
1069268
21-Apr-2017
15:03:43
1303
17.75
XAMS
1067667
21-Apr-2017
15:03:43
760
17.75
XAMS
1067669
21-Apr-2017
15:03:39
1
17.75
XAMS
1067408
21-Apr-2017
15:03:39
203
17.75
XAMS
1067401
21-Apr-2017
15:03:39
203
17.75
XAMS
1067392
21-Apr-2017
15:03:39
537
17.75
XAMS
1067390
21-Apr-2017
15:00:09
723
17.745
XAMS
1057775
21-Apr-2017
14:57:54
350
17.74
XAMS
1050741
21-Apr-2017
14:57:54
473
17.74
XAMS
1050737
21-Apr-2017
14:56:31
500
17.74
XAMS
1047911
21-Apr-2017
14:56:31
254
17.74
XAMS
1047913
21-Apr-2017
14:56:14
633
17.745
XAMS
1047159
21-Apr-2017
14:56:14
717
17.745
XAMS
1047157
21-Apr-2017
14:53:05
357
17.755
XAMS
1039495
21-Apr-2017
14:53:05
370
17.755
XAMS
1039493
21-Apr-2017
14:53:05
656
17.755
XAMS
1039491
21-Apr-2017
14:53:05
263
17.755
XAMS
1039489
21-Apr-2017
14:53:02
1195
17.755
XAMS
1039415
21-Apr-2017
14:53:02
125
17.755
XAMS
1039413
21-Apr-2017
14:53:02
29
17.755
XAMS
1039411
21-Apr-2017
14:52:53
654
17.75
XAMS
1039059
21-Apr-2017
14:52:21
513
17.75
XAMS
1037899
21-Apr-2017
14:51:32
510
17.75
XAMS
1036521
21-Apr-2017
14:49:15
868
17.755
XAMS
1031612
21-Apr-2017
14:49:15
693
17.755
XAMS
1031610
21-Apr-2017
14:49:15
1650
17.755
XAMS
1031608
21-Apr-2017
14:46:26
69
17.75
XAMS
1024992
21-Apr-2017
14:46:07
15
17.75
XAMS
1024288
21-Apr-2017
14:45:58
56
17.75
XAMS
1023646
21-Apr-2017
14:45:33
771
17.75
XAMS
1022634
21-Apr-2017
14:45:19
550
17.755
XAMS
1022117
21-Apr-2017
14:45:19
190
17.755
XAMS
1022115
21-Apr-2017
14:45:19
400
17.755
XAMS
1022113
21-Apr-2017
14:45:19
106
17.755
XAMS
1022111
21-Apr-2017
14:45:19
414
17.755
XAMS
1022109
21-Apr-2017
14:45:19
150
17.755
XAMS
1022107
21-Apr-2017
14:45:19
113
17.755
XAMS
1022105
21-Apr-2017
14:45:19
204
17.755
XAMS
1022103
21-Apr-2017
14:42:32
369
17.745
XAMS
1015113
21-Apr-2017
14:42:32
271
17.745
XAMS
1015111
21-Apr-2017
14:42:25
14
17.74
XAMS
1014842
21-Apr-2017
14:41:52
26
17.74
XAMS
1013651
21-Apr-2017
14:40:41
15
17.74
XAMS
1011082
21-Apr-2017
14:40:17
39
17.74
XAMS
1010112
21-Apr-2017
14:39:04
33
17.74
XAMS
1007055
21-Apr-2017
14:38:20
200
17.74
XAMS
1005675
21-Apr-2017
14:38:20
161
17.74
XAMS
1005673
21-Apr-2017
14:34:31
686
17.745
XAMS
997017
21-Apr-2017
14:33:50
200
17.75
XAMS
995137
21-Apr-2017
14:33:50
537
17.75
XAMS
995139
21-Apr-2017
14:33:49
746
17.75
XAMS
994919
21-Apr-2017
14:31:52
615
17.75
XAMS
990945
21-Apr-2017
14:31:52
53
17.75
XAMS
990943
21-Apr-2017
14:31:46
200
17.75
XAMS
990578
21-Apr-2017
14:31:46
461
17.75
XAMS
990576
21-Apr-2017
14:31:42
372
17.75
XAMS
990449
21-Apr-2017
14:31:28
748
17.755
XAMS
989297
21-Apr-2017
14:31:28
750
17.755
XAMS
989299
21-Apr-2017
14:31:28
761
17.755
XAMS
989301
21-Apr-2017
14:31:28
618
17.755
XAMS
989303
21-Apr-2017
14:31:06
10
17.755
XAMS
988507
21-Apr-2017
14:28:34
900
17.76
XAMS
982428
21-Apr-2017
14:28:20
142
17.755
XAMS
982053
21-Apr-2017
14:28:01
97
17.755
XAMS
981313
21-Apr-2017
14:21:33
617
17.745
XAMS
965315
21-Apr-2017
14:20:01
639
17.76
XAMS
962109
21-Apr-2017
14:19:33
594
17.765
XAMS
960980
21-Apr-2017
14:19:01
118
17.765
XAMS
959725
21-Apr-2017
14:18:35
16
17.765
XAMS
958639
21-Apr-2017
14:18:35
481
17.765
XAMS
958635
21-Apr-2017
14:18:35
400
17.765
XAMS
958637
21-Apr-2017
14:18:35
721
17.765
XAMS
958633
21-Apr-2017
14:18:35
490
17.765
XAMS
958631
21-Apr-2017
14:18:35
200
17.765
XAMS
958629
21-Apr-2017
14:13:07
717
17.765
XAMS
947215
21-Apr-2017
14:12:52
414
17.77
XAMS
946536
21-Apr-2017
14:12:45
106
17.77
XAMS
946297
21-Apr-2017
14:12:45
200
17.77
XAMS
946295
21-Apr-2017
14:12:05
902
17.775
XAMS
945128
21-Apr-2017
14:12:05
28
17.775
XAMS
945130
21-Apr-2017
14:08:58
683
17.765
XAMS
938307
21-Apr-2017
14:08:54
803
17.765
XAMS
938204
21-Apr-2017
14:08:54
50
17.765
XAMS
938202
21-Apr-2017
14:07:57
780
17.755
XAMS
936405
21-Apr-2017
14:06:53
35
17.755
XAMS
933855
21-Apr-2017
14:06:53
400
17.755
XAMS
933853
21-Apr-2017
14:06:53
313
17.755
XAMS
933851
21-Apr-2017
14:06:53
639
17.755
XAMS
933847
21-Apr-2017
14:06:53
669
17.755
XAMS
933849
21-Apr-2017
14:06:53
616
17.755
XAMS
933845
21-Apr-2017
14:06:53
773
17.755
XAMS
933843
21-Apr-2017
14:06:53
16
17.755
XAMS
933841
21-Apr-2017
14:02:50
106
17.755
XAMS
924636
21-Apr-2017
14:02:50
545
17.755
XAMS
924634
21-Apr-2017
14:02:50
55
17.755
XAMS
924632
21-Apr-2017
14:02:33
602
17.755
XAMS
924047
21-Apr-2017
13:59:10
47
17.76
XAMS
915918
21-Apr-2017
13:59:10
598
17.76
XAMS
915920
21-Apr-2017
13:57:55
656
17.76
XAMS
913833
21-Apr-2017
13:57:55
139
17.76
XAMS
913831
21-Apr-2017
13:57:26
106
17.76
XAMS
913144
21-Apr-2017
13:57:26
378
17.76
XAMS
913142
21-Apr-2017
13:57:23
106
17.76
XAMS
912926
21-Apr-2017
13:56:37
3
17.765
XAMS
911523
21-Apr-2017
13:56:37
718
17.765
XAMS
911521
21-Apr-2017
13:56:37
709
17.765
XAMS
911517
21-Apr-2017
13:56:37
590
17.765
XAMS
911515
21-Apr-2017
13:56:37
718
17.765
XAMS
911519
21-Apr-2017
13:56:37
703
17.765
XAMS
911505
21-Apr-2017
13:54:22
646
17.75
XAMS
907124
21-Apr-2017
13:54:22
65
17.75
XAMS
907122
21-Apr-2017
13:54:22
865
17.75
XAMS
907120
21-Apr-2017
13:52:51
638
17.755
XAMS
903956
21-Apr-2017
13:52:51
308
17.755
XAMS
903954
21-Apr-2017
13:52:28
916
17.755
XAMS
903261
21-Apr-2017
13:51:40
952
17.755
XAMS
901818
21-Apr-2017
13:51:40
639
17.755
XAMS
901816
21-Apr-2017
13:49:35
1004
17.755
XAMS
898098
21-Apr-2017
13:47:21
50
17.755
XAMS
893374
21-Apr-2017
13:47:21
340
17.755
XAMS
893370
21-Apr-2017
13:47:21
350
17.755
XAMS
893366
21-Apr-2017
13:47:21
785
17.755
XAMS
893357
21-Apr-2017
13:46:47
915
17.76
XAMS
891369
21-Apr-2017
13:46:16
1025
17.765
XAMS
891191
21-Apr-2017
13:44:57
632
17.76
XAMS
887643
21-Apr-2017
13:44:50
98
17.76
XAMS
887271
21-Apr-2017
13:44:50
800
17.76
XAMS
887269
21-Apr-2017
13:44:49
300
17.76
XAMS
887221
21-Apr-2017
13:44:10
45
17.765
XAMS
886037
21-Apr-2017
13:44:10
63
17.765
XAMS
886035
21-Apr-2017
13:44:10
800
17.765
XAMS
886033
21-Apr-2017
13:44:10
1650
17.765
XAMS
886031
21-Apr-2017
13:43:58
190
17.77
XAMS
885658
21-Apr-2017
13:43:58
535
17.77
XAMS
885656
21-Apr-2017
13:40:32
654
17.765
XAMS
880021
21-Apr-2017
13:38:44
181
17.76
XAMS
876543
21-Apr-2017
13:38:44
24
17.76
XAMS
876539
21-Apr-2017
13:38:44
442
17.76
XAMS
876541
21-Apr-2017
13:38:44
200
17.76
XAMS
876537
21-Apr-2017
13:38:44
200
17.76
XAMS
876535
21-Apr-2017
13:38:44
669
17.76
XAMS
876533
21-Apr-2017
13:38:44
270
17.76
XAMS
876531
21-Apr-2017
13:38:44
832
17.76
XAMS
876529
21-Apr-2017
13:38:41
7
17.76
XAMS
876449
21-Apr-2017
13:38:41
193
17.76
XAMS
876447
21-Apr-2017
13:38:41
1010
17.76
XAMS
876445
21-Apr-2017
13:35:24
692
17.75
XAMS
868476
21-Apr-2017
13:34:56
627
17.745
XAMS
867548
21-Apr-2017
13:33:26
200
17.75
XAMS
864788
21-Apr-2017
13:33:26
200
17.75
XAMS
864767
21-Apr-2017
13:33:26
200
17.75
XAMS
864761
21-Apr-2017
13:33:26
520
17.75
XAMS
864747
21-Apr-2017
13:33:26
153
17.75
XAMS
864745
21-Apr-2017
13:32:40
499
17.745
XAMS
863367
21-Apr-2017
13:32:40
400
17.745
XAMS
863365
21-Apr-2017
13:32:40
726
17.745
XAMS
863348
21-Apr-2017
13:32:40
1592
17.745
XAMS
863346
21-Apr-2017
13:32:36
1279
17.75
XAMS
862827
21-Apr-2017
13:32:36
208
17.75
XAMS
862825
21-Apr-2017
13:32:29
178
17.75
XAMS
862342
21-Apr-2017
13:32:29
360
17.75
XAMS
862340
21-Apr-2017
13:30:15
702
17.74
XAMS
858167
21-Apr-2017
13:25:24
687
17.725
XAMS
849806
21-Apr-2017
13:24:58
283
17.73
XAMS
849377
21-Apr-2017
13:24:58
311
17.73
XAMS
849375
21-Apr-2017
13:24:58
131
17.73
XAMS
849373
21-Apr-2017
13:24:58
69
17.73
XAMS
849371
21-Apr-2017
13:24:58
246
17.73
XAMS
849369
21-Apr-2017
13:24:58
582
17.73
XAMS
849367
21-Apr-2017
13:24:58
147
17.73
XAMS
849364
21-Apr-2017
13:24:58
94
17.73
XAMS
849362
21-Apr-2017
13:24:25
573
17.73
XAMS
848768
21-Apr-2017
13:24:25
427
17.73
XAMS
848766
21-Apr-2017
13:22:39
351
17.73
XAMS
846585
21-Apr-2017
13:20:06
200
17.725
XAMS
843530
21-Apr-2017
13:20:06
200
17.725
XAMS
843528
21-Apr-2017
13:20:06
19
17.725
XAMS
843526
21-Apr-2017
13:20:06
1128
17.725
XAMS
843523
21-Apr-2017
13:17:44
881
17.72
XAMS
840898
21-Apr-2017
13:16:52
200
17.72
XAMS
840176
21-Apr-2017
13:16:52
133
17.72
XAMS
840174
21-Apr-2017
13:14:25
397
17.71
XAMS
837663
21-Apr-2017
13:14:25
229
17.71
XAMS
837661
21-Apr-2017
13:12:03
758
17.7
XAMS
835077
21-Apr-2017
13:09:04
427
17.705
XAMS
831633
21-Apr-2017
13:09:04
200
17.705
XAMS
831631
21-Apr-2017
13:09:04
102
17.705
XAMS
831629
21-Apr-2017
13:07:05
197
17.705
XAMS
829625
21-Apr-2017
13:07:05
400
17.705
XAMS
829623
21-Apr-2017
13:07:04
200
17.705
XAMS
829613
21-Apr-2017
13:07:04
86
17.705
XAMS
829611
21-Apr-2017
13:07:01
726
17.71
XAMS
829559
21-Apr-2017
13:07:01
1629
17.71
XAMS
829557
21-Apr-2017
13:06:38
1346
17.715
XAMS
829223
21-Apr-2017
13:06:38
136
17.715
XAMS
829221
21-Apr-2017
12:58:45
711
17.695
XAMS
820326
21-Apr-2017
12:58:45
621
17.695
XAMS
820324
21-Apr-2017
12:49:21
18
17.69
XAMS
810852
21-Apr-2017
12:49:21
661
17.69
XAMS
810850
21-Apr-2017
12:49:21
733
17.69
XAMS
810836
21-Apr-2017
12:49:21
691
17.69
XAMS
810832
21-Apr-2017
12:47:38
645
17.69
XAMS
809048
21-Apr-2017
12:46:28
649
17.69
XAMS
808022
21-Apr-2017
12:44:53
684
17.69
XAMS
806655
21-Apr-2017
12:42:29
197
17.695
XAMS
804652
21-Apr-2017
12:42:29
452
17.695
XAMS
804650
21-Apr-2017
12:40:26
764
17.695
XAMS
802297
21-Apr-2017
12:39:34
764
17.7
XAMS
801265
21-Apr-2017
12:38:21
173
17.705
XAMS
800081
21-Apr-2017
12:38:21
480
17.705
XAMS
800083
21-Apr-2017
12:38:21
162
17.705
XAMS
800078
21-Apr-2017
12:38:21
53
17.705
XAMS
800076
21-Apr-2017
12:36:44
500
17.705
XAMS
798690
21-Apr-2017
12:34:48
503
17.705
XAMS
796905
21-Apr-2017
12:34:06
136
17.705
XAMS
796201
21-Apr-2017
12:33:40
764
17.71
XAMS
795689
21-Apr-2017
12:33:40
903
17.71
XAMS
795687
21-Apr-2017
12:33:40
101
17.71
XAMS
795683
21-Apr-2017
12:33:40
622
17.71
XAMS
795685
21-Apr-2017
12:30:40
632
17.705
XAMS
792652
21-Apr-2017
12:30:04
737
17.71
XAMS
792031
21-Apr-2017
12:28:09
753
17.71
XAMS
790157
21-Apr-2017
12:24:18
694
17.71
XAMS
787149
21-Apr-2017
12:24:01
8
17.71
XAMS
786845
21-Apr-2017
12:21:50
406
17.72
XAMS
785054
21-Apr-2017
12:21:47
200
17.72
XAMS
785041
21-Apr-2017
12:21:47
23
17.72
XAMS
785039
21-Apr-2017
12:20:17
46
17.72
XAMS
783945
21-Apr-2017
12:20:17
268
17.72
XAMS
783949
21-Apr-2017
12:20:17
449
17.72
XAMS
783947
21-Apr-2017
12:20:17
354
17.72
XAMS
783926
21-Apr-2017
12:20:17
360
17.72
XAMS
783924
21-Apr-2017
12:20:17
536
17.72
XAMS
783914
21-Apr-2017
12:20:17
636
17.72
XAMS
783912
21-Apr-2017
12:20:17
200
17.72
XAMS
783910
21-Apr-2017
12:20:17
83
17.72
XAMS
783896
21-Apr-2017
12:19:41
68
17.715
XAMS
782672
21-Apr-2017
12:19:41
673
17.715
XAMS
782670
21-Apr-2017
12:19:41
216
17.715
XAMS
782668
21-Apr-2017
12:19:41
420
17.715
XAMS
782666
21-Apr-2017
12:10:21
200
17.7
XAMS
774573
21-Apr-2017
12:10:21
170
17.7
XAMS
774571
21-Apr-2017
12:05:55
746
17.7
XAMS
771358
21-Apr-2017
12:05:27
671
17.705
XAMS
771051
21-Apr-2017
12:04:18
713
17.7
XAMS
770140
21-Apr-2017
12:03:00
959
17.7
XAMS
768759
21-Apr-2017
12:02:13
2648
17.705
XAMS
768039
21-Apr-2017
12:01:54
400
17.71
XAMS
767801
21-Apr-2017
12:01:54
24
17.71
XAMS
767803
21-Apr-2017
12:01:54
700
17.71
XAMS
767797
21-Apr-2017
12:01:54
449
17.71
XAMS
767799
21-Apr-2017
11:53:56
200
17.695
XAMS
762180
21-Apr-2017
11:53:56
477
17.695
XAMS
762178
21-Apr-2017
11:49:21
503
17.695
XAMS
758775
21-Apr-2017
11:49:21
887
17.695
XAMS
758773
21-Apr-2017
11:38:24
421
17.675
XAMS
751662
21-Apr-2017
11:38:24
226
17.675
XAMS
751660
21-Apr-2017
11:38:24
230
17.675
XAMS
751664
21-Apr-2017
11:38:15
442
17.675
XAMS
751513
21-Apr-2017
11:37:20
643
17.68
XAMS
750681
21-Apr-2017
11:34:41
20
17.685
XAMS
748735
21-Apr-2017
11:34:41
164
17.685
XAMS
748733
21-Apr-2017
11:34:41
200
17.685
XAMS
748731
21-Apr-2017
11:34:16
200
17.685
XAMS
748365
21-Apr-2017
11:34:16
178
17.685
XAMS
748363
21-Apr-2017
11:34:11
763
17.685
XAMS
748315
21-Apr-2017
11:32:34
200
17.685
XAMS
746407
21-Apr-2017
11:32:34
250
17.685
XAMS
746409
21-Apr-2017
11:32:34
229
17.685
XAMS
746405
21-Apr-2017
11:32:34
678
17.685
XAMS
746403
21-Apr-2017
11:28:01
728
17.685
XAMS
743999
21-Apr-2017
11:27:08
854
17.69
XAMS
743497
21-Apr-2017
11:25:46
904
17.695
XAMS
742567
21-Apr-2017
11:17:40
111
17.69
XAMS
736812
21-Apr-2017
11:17:40
117
17.69
XAMS
736810
21-Apr-2017
11:17:40
200
17.69
XAMS
736808
21-Apr-2017
11:17:40
200
17.69
XAMS
736806
21-Apr-2017
11:17:40
200
17.69
XAMS
736798
21-Apr-2017
11:17:40
200
17.69
XAMS
736796
21-Apr-2017
11:17:40
122
17.69
XAMS
736802
21-Apr-2017
11:17:40
136
17.69
XAMS
736800
21-Apr-2017
11:17:40
271
17.69
XAMS
736779
21-Apr-2017
11:17:40
324
17.69
XAMS
736777
21-Apr-2017
11:17:40
81
17.69
XAMS
736775
21-Apr-2017
11:13:19
77
17.695
XAMS
733097
21-Apr-2017
11:13:19
51
17.695
XAMS
733095
21-Apr-2017
11:13:19
175
17.695
XAMS
733091
21-Apr-2017
11:13:19
400
17.695
XAMS
733093
21-Apr-2017
11:13:19
470
17.695
XAMS
733085
21-Apr-2017
11:13:19
315
17.695
XAMS
733087
21-Apr-2017
11:13:19
659
17.695
XAMS
733083
21-Apr-2017
11:13:19
633
17.695
XAMS
733081
21-Apr-2017
11:13:15
59
17.695
XAMS
733043
21-Apr-2017
11:13:15
441
17.695
XAMS
733041
21-Apr-2017
11:11:35
400
17.695
XAMS
731871
21-Apr-2017
11:07:28
645
17.69
XAMS
729423
21-Apr-2017
11:07:28
623
17.69
XAMS
729421
21-Apr-2017
11:02:37
106
17.675
XAMS
724917
21-Apr-2017
11:02:37
62
17.675
XAMS
724919
21-Apr-2017
11:02:37
482
17.675
XAMS
724915
21-Apr-2017
11:02:37
26
17.675
XAMS
724913
21-Apr-2017
11:02:37
106
17.675
XAMS
724911
21-Apr-2017
11:02:37
500
17.675
XAMS
724909
21-Apr-2017
11:02:37
275
17.675
XAMS
724907
21-Apr-2017
11:02:30
997
17.68
XAMS
724813
21-Apr-2017
11:01:12
2984
17.685
XAMS
723300
21-Apr-2017
11:01:06
667
17.69
XAMS
723236
21-Apr-2017
11:01:06
200
17.69
XAMS
723238
21-Apr-2017
11:01:06
192
17.69
XAMS
723240
21-Apr-2017
11:01:06
267
17.69
XAMS
723232
21-Apr-2017
11:01:06
200
17.69
XAMS
723234
21-Apr-2017
10:59:54
211
17.68
XAMS
722421
21-Apr-2017
10:58:28
282
17.67
XAMS
720843
21-Apr-2017
10:50:05
701
17.67
XAMS
713819
21-Apr-2017
10:46:10
1303
17.67
XAMS
710597
21-Apr-2017
10:46:10
635
17.67
XAMS
710595
21-Apr-2017
10:46:10
1131
17.67
XAMS
710593
21-Apr-2017
10:46:10
613
17.67
XAMS
710591
21-Apr-2017
10:46:10
12
17.67
XAMS
710589
21-Apr-2017
10:45:10
170
17.675
XAMS
709831
21-Apr-2017
10:45:10
200
17.675
XAMS
709829
21-Apr-2017
10:45:10
377
17.675
XAMS
709833
21-Apr-2017
10:45:10
100
17.675
XAMS
709827
21-Apr-2017
10:42:32
400
17.665
XAMS
707457
21-Apr-2017
10:42:32
200
17.665
XAMS
707455
21-Apr-2017
10:42:32
360
17.665
XAMS
707453
21-Apr-2017
10:40:04
178
17.66
XAMS
705493
21-Apr-2017
10:39:46
50
17.665
XAMS
705200
21-Apr-2017
10:39:46
637
17.665
XAMS
705202
21-Apr-2017
10:38:26
200
17.66
XAMS
704113
21-Apr-2017
10:38:26
200
17.66
XAMS
704111
21-Apr-2017
10:35:26
400
17.66
XAMS
702037
21-Apr-2017
10:35:26
470
17.66
XAMS
702035
21-Apr-2017
10:32:35
308
17.66
XAMS
700208
21-Apr-2017
10:32:35
52
17.66
XAMS
700206
21-Apr-2017
10:32:35
709
17.66
XAMS
700204
21-Apr-2017
10:18:19
343
17.645
XAMS
690503
21-Apr-2017
10:18:04
307
17.645
XAMS
690379
21-Apr-2017
10:16:26
312
17.645
XAMS
689312
21-Apr-2017
10:16:26
315
17.645
XAMS
689314
21-Apr-2017
10:16:26
312
17.645
XAMS
689310
21-Apr-2017
10:10:08
660
17.64
XAMS
685153
21-Apr-2017
10:07:53
246
17.645
XAMS
683464
21-Apr-2017
10:07:53
400
17.645
XAMS
683462
21-Apr-2017
10:07:53
507
17.645
XAMS
683457
21-Apr-2017
10:07:53
200
17.645
XAMS
683455
21-Apr-2017
10:06:07
675
17.645
XAMS
682417
21-Apr-2017
10:05:56
911
17.65
XAMS
682282
21-Apr-2017
10:05:54
26
17.655
XAMS
682268
21-Apr-2017
10:05:54
48
17.655
XAMS
682266
21-Apr-2017
10:05:54
275
17.655
XAMS
682264
21-Apr-2017
10:05:54
366
17.655
XAMS
682262
21-Apr-2017
10:05:54
669
17.655
XAMS
682260
21-Apr-2017
10:05:54
215
17.655
XAMS
682258
21-Apr-2017
10:05:54
508
17.655
XAMS
682256
21-Apr-2017
10:03:05
658
17.655
XAMS
680421
21-Apr-2017
09:54:56
250
17.645
XAMS
671446
21-Apr-2017
09:53:34
402
17.645
XAMS
669992
21-Apr-2017
09:51:33
669
17.665
XAMS
666742
21-Apr-2017
09:51:33
76
17.665
XAMS
666736
21-Apr-2017
09:51:10
738
17.67
XAMS
666024
21-Apr-2017
09:50:48
735
17.675
XAMS
665432
21-Apr-2017
09:49:04
381
17.675
XAMS
661534
21-Apr-2017
09:49:04
340
17.675
XAMS
661532
21-Apr-2017
09:49:04
630
17.675
XAMS
661530
21-Apr-2017
09:49:04
37
17.675
XAMS
661528
21-Apr-2017
09:46:08
663
17.675
XAMS
658557
21-Apr-2017
09:46:08
75
17.675
XAMS
658555
21-Apr-2017
09:43:40
165
17.67
XAMS
656065
21-Apr-2017
09:43:40
490
17.67
XAMS
656063
21-Apr-2017
09:43:07
34
17.67
XAMS
655492
21-Apr-2017
09:42:06
200
17.67
XAMS
654688
21-Apr-2017
09:42:06
613
17.67
XAMS
654686
21-Apr-2017
09:42:06
134
17.67
XAMS
654684
21-Apr-2017
09:40:08
173
17.67
XAMS
653004
21-Apr-2017
09:40:08
61
17.67
XAMS
653002
21-Apr-2017
09:40:08
1233
17.67
XAMS
653000
21-Apr-2017
09:35:11
234
17.66
XAMS
646593
21-Apr-2017
09:35:11
684
17.66
XAMS
646595
21-Apr-2017
09:35:02
200
17.66
XAMS
646412
21-Apr-2017
09:35:02
500
17.66
XAMS
646410
21-Apr-2017
09:35:02
200
17.66
XAMS
646408
21-Apr-2017
09:34:31
616
17.66
XAMS
645794
21-Apr-2017
09:34:31
500
17.66
XAMS
645792
21-Apr-2017
09:34:31
200
17.66
XAMS
645790
21-Apr-2017
09:34:31
200
17.66
XAMS
645788
21-Apr-2017
09:34:31
302
17.66
XAMS
645786
21-Apr-2017
09:24:37
917
17.64
XAMS
635704
21-Apr-2017
09:23:37
869
17.63
XAMS
634548
21-Apr-2017
09:22:02
771
17.635
XAMS
633148
21-Apr-2017
09:22:02
125
17.635
XAMS
633146
21-Apr-2017
09:19:20
677
17.63
XAMS
629792
21-Apr-2017
09:19:20
113
17.63
XAMS
629786
21-Apr-2017
09:19:12
1080
17.635
XAMS
629525
21-Apr-2017
09:18:51
1118
17.64
XAMS
629073
21-Apr-2017
09:15:27
691
17.625
XAMS
625215
21-Apr-2017
09:14:41
744
17.625
XAMS
623518
21-Apr-2017
09:13:37
643
17.63
XAMS
622755
21-Apr-2017
09:11:52
432
17.635
XAMS
621248
21-Apr-2017
09:11:52
100
17.635
XAMS
621246
21-Apr-2017
09:11:03
96
17.635
XAMS
620535
21-Apr-2017
09:09:31
322
17.64
XAMS
618667
21-Apr-2017
09:09:31
645
17.64
XAMS
618665
21-Apr-2017
09:09:31
59
17.64
XAMS
618663
21-Apr-2017
09:09:31
341
17.64
XAMS
618661
21-Apr-2017
09:09:31
380
17.64
XAMS
618659
21-Apr-2017
09:09:31
200
17.64
XAMS
618657
21-Apr-2017
09:09:31
1314
17.64
XAMS
618651
21-Apr-2017
09:04:48
723
17.62
XAMS
612559
21-Apr-2017
09:03:27
703
17.62
XAMS
610978
21-Apr-2017
09:03:27
3
17.62
XAMS
610976
21-Apr-2017
09:03:21
200
17.62
XAMS
610916
21-Apr-2017
09:03:21
370
17.62
XAMS
610914
21-Apr-2017
09:03:20
40
17.62
XAMS
610910
21-Apr-2017
08:55:44
326
17.61
XAMS
601914
21-Apr-2017
08:55:44
400
17.61
XAMS
601912
21-Apr-2017
08:55:44
662
17.61
XAMS
601910
21-Apr-2017
08:53:54
641
17.615
XAMS
599791
21-Apr-2017
08:52:32
124
17.615
XAMS
598341
21-Apr-2017
08:49:39
532
17.61
XAMS
594191
21-Apr-2017
08:49:39
131
17.61
XAMS
594189
21-Apr-2017
08:48:26
610
17.61
XAMS
592657
21-Apr-2017
08:48:26
120
17.61
XAMS
592655
21-Apr-2017
08:45:14
763
17.625
XAMS
588751
21-Apr-2017
08:44:51
389
17.63
XAMS
587884
21-Apr-2017
08:44:51
251
17.63
XAMS
587882
21-Apr-2017
08:44:51
113
17.63
XAMS
587880
21-Apr-2017
08:44:41
571
17.63
XAMS
587648
21-Apr-2017
08:44:41
734
17.63
XAMS
587646
21-Apr-2017
08:42:16
95
17.63
XAMS
584676
21-Apr-2017
08:42:16
216
17.63
XAMS
584674
21-Apr-2017
08:42:16
311
17.63
XAMS
584672
21-Apr-2017
08:40:41
688
17.63
XAMS
582422
21-Apr-2017
08:40:00
249
17.63
XAMS
581500
21-Apr-2017
08:40:00
400
17.63
XAMS
581498
21-Apr-2017
08:40:00
90
17.63
XAMS
581496
21-Apr-2017
08:40:00
400
17.63
XAMS
581486
21-Apr-2017
08:40:00
310
17.63
XAMS
581489
21-Apr-2017
08:40:00
694
17.63
XAMS
581484
21-Apr-2017
08:40:00
96
17.63
XAMS
581482
21-Apr-2017
08:40:00
400
17.63
XAMS
581480
21-Apr-2017
08:40:00
200
17.63
XAMS
581478
21-Apr-2017
08:40:00
135
17.63
XAMS
581474
21-Apr-2017
08:40:00
200
17.63
XAMS
581472
21-Apr-2017
08:40:00
192
17.63
XAMS
581470
21-Apr-2017
08:40:00
1530
17.63
XAMS
581465
21-Apr-2017
08:40:00
682
17.63
XAMS
581467
21-Apr-2017
08:33:57
724
17.595
XAMS
572289
21-Apr-2017
08:31:54
672
17.6
XAMS
569018
21-Apr-2017
08:30:43
616
17.595
XAMS
567442
21-Apr-2017
08:30:43
123
17.595
XAMS
567440
21-Apr-2017
08:30:35
722
17.6
XAMS
566982
21-Apr-2017
08:30:35
728
17.6
XAMS
566980
21-Apr-2017
08:24:58
765
17.605
XAMS
559982
21-Apr-2017
08:24:27
621
17.605
XAMS
559281
21-Apr-2017
08:21:31
657
17.61
XAMS
555402
21-Apr-2017
08:21:30
142
17.61
XAMS
555391
21-Apr-2017
08:21:30
73
17.61
XAMS
555393
21-Apr-2017
08:20:29
200
17.61
XAMS
554370
21-Apr-2017
08:20:29
418
17.61
XAMS
554368
21-Apr-2017
08:19:27
768
17.61
XAMS
552335
21-Apr-2017
08:19:21
957
17.615
XAMS
551957
21-Apr-2017
08:18:45
753
17.62
XAMS
550484
21-Apr-2017
08:16:25
727
17.615
XAMS
545887
21-Apr-2017
08:15:24
585
17.62
XAMS
544617
21-Apr-2017
08:15:24
33
17.62
XAMS
544615
21-Apr-2017
08:11:35
741
17.63
XAMS
539873
21-Apr-2017
08:10:17
104
17.635
XAMS
538714
21-Apr-2017
08:10:17
550
17.635
XAMS
538712
21-Apr-2017
08:09:40
640
17.64
XAMS
537698
21-Apr-2017
08:08:54
317
17.64
XAMS
536885
21-Apr-2017
08:08:54
400
17.64
XAMS
536883
21-Apr-2017
08:08:54
624
17.64
XAMS
536881
21-Apr-2017
08:07:42
625
17.64
XAMS
533737
21-Apr-2017
08:06:44
167
17.635
XAMS
532621
21-Apr-2017
08:06:44
458
17.635
XAMS
532619
21-Apr-2017
08:05:55
313
17.64
XAMS
531687
21-Apr-2017
08:05:55
175
17.64
XAMS
531685
21-Apr-2017
08:05:55
260
17.64
XAMS
531683
21-Apr-2017
08:05:55
754
17.64
XAMS
531681
21-Apr-2017
08:03:33
57
17.645
XAMS
529329
21-Apr-2017
08:03:33
77
17.645
XAMS
529327
21-Apr-2017
08:03:33
138
17.645
XAMS
529325
21-Apr-2017
08:03:33
68
17.645
XAMS
529322
21-Apr-2017
08:03:33
70
17.645
XAMS
529320
21-Apr-2017
08:03:33
289
17.645
XAMS
529317
21-Apr-2017
08:03:33
38
17.645
XAMS
529313
21-Apr-2017
08:03:33
610
17.645
XAMS
529308
21-Apr-2017
08:02:17
713
17.645
XAMS
528165
21-Apr-2017
08:01:04
750
17.645
XAMS
526724
21-Apr-2017
08:00:34
671
17.65
XAMS
525946
21-Apr-2017
07:59:20
95
17.655
XAMS
523675
21-Apr-2017
07:59:20
500
17.655
XAMS
523673
21-Apr-2017
07:59:20
200
17.655
XAMS
523671
21-Apr-2017
07:59:11
736
17.66
XAMS
523173
21-Apr-2017
07:57:42
363
17.655
XAMS
520027
21-Apr-2017
07:57:42
400
17.655
XAMS
520025
21-Apr-2017
07:57:42
664
17.655
XAMS
520014
21-Apr-2017
07:56:45
82
17.655
XAMS
518013
21-Apr-2017
07:56:45
680
17.655
XAMS
518011
21-Apr-2017
07:56:45
627
17.655
XAMS
518009
21-Apr-2017
07:54:40
488
17.655
XAMS
514274
21-Apr-2017
07:54:40
190
17.655
XAMS
514272
21-Apr-2017
07:54:40
240
17.655
XAMS
514270
21-Apr-2017
07:54:40
378
17.655
XAMS
514268
21-Apr-2017
07:54:40
138
17.655
XAMS
514262
21-Apr-2017
07:54:40
500
17.655
XAMS
514264
21-Apr-2017
07:54:40
418
17.655
XAMS
514266
21-Apr-2017
07:54:40
422
17.655
XAMS
514260
21-Apr-2017
07:53:17
1951
17.665
XAMS
512102
21-Apr-2017
07:52:27
66
17.66
XAMS
510824
21-Apr-2017
07:47:54
233
17.645
XAMS
503563
21-Apr-2017
07:47:54
500
17.645
XAMS
503561
21-Apr-2017
07:47:28
648
17.65
XAMS
503015
21-Apr-2017
07:45:38
728
17.65
XAMS
499904
21-Apr-2017
07:43:24
625
17.655
XAMS
496817
21-Apr-2017
07:41:21
67
17.66
XAMS
494080
21-Apr-2017
07:41:21
715
17.66
XAMS
494082
21-Apr-2017
07:41:10
600
17.66
XAMS
493858
21-Apr-2017
07:40:00
441
17.655
XAMS
492191
21-Apr-2017
07:40:00
310
17.655
XAMS
492189
21-Apr-2017
07:36:31
619
17.645
XAMS
487207
21-Apr-2017
07:32:36
758
17.65
XAMS
481190
21-Apr-2017
07:32:18
246
17.655
XAMS
480777
21-Apr-2017
07:32:18
460
17.655
XAMS
480775
21-Apr-2017
07:32:18
46
17.655
XAMS
480773
21-Apr-2017
07:32:17
527
17.655
XAMS
480752
21-Apr-2017
07:32:17
290
17.655
XAMS
480754
21-Apr-2017
07:32:16
446
17.66
XAMS
480696
21-Apr-2017
07:32:16
183
17.66
XAMS
480694
21-Apr-2017
07:32:16
93
17.66
XAMS
480692
21-Apr-2017
07:30:32
719
17.66
XAMS
477812
21-Apr-2017
07:25:30
625
17.65
XAMS
469857
21-Apr-2017
07:25:10
686
17.655
XAMS
469310
21-Apr-2017
07:23:56
704
17.655
XAMS
467500
21-Apr-2017
07:23:20
425
17.66
XAMS
466558
21-Apr-2017
07:23:20
184
17.66
XAMS
466556
21-Apr-2017
07:23:10
23
17.66
XAMS
466251
21-Apr-2017
07:23:02
311
17.665
XAMS
466035
21-Apr-2017
07:23:02
383
17.665
XAMS
466033
21-Apr-2017
07:22:45
749
17.67
XAMS
465603
21-Apr-2017
07:22:23
230
17.675
XAMS
465095
21-Apr-2017
07:22:23
724
17.675
XAMS
465093
21-Apr-2017
07:22:19
704
17.68
XAMS
464981
21-Apr-2017
07:22:19
901
17.68
XAMS
464979
21-Apr-2017
07:19:09
116
17.665
XAMS
460035
21-Apr-2017
07:19:09
400
17.665
XAMS
460031
21-Apr-2017
07:19:09
400
17.665
XAMS
460033
21-Apr-2017
07:19:09
697
17.665
XAMS
460029
21-Apr-2017
07:19:09
238
17.665
XAMS
460027
21-Apr-2017
07:19:07
203
17.665
XAMS
459978
21-Apr-2017
07:19:07
325
17.665
XAMS
459975
21-Apr-2017
07:15:40
685
17.65
XAMS
453961
21-Apr-2017
07:13:20
640
17.655
XAMS
449729
21-Apr-2017
07:13:19
22
17.655
XAMS
449635
21-Apr-2017
07:13:13
305
17.66
XAMS
449453
21-Apr-2017
07:13:13
195
17.66
XAMS
449451
21-Apr-2017
07:13:13
391
17.66
XAMS
449455
21-Apr-2017
07:13:13
46
17.66
XAMS
449449
21-Apr-2017
07:13:06
399
17.66
XAMS
449300
21-Apr-2017
07:11:34
289
17.655
XAMS
447033
21-Apr-2017
07:11:34
404
17.655
XAMS
447031
21-Apr-2017
07:09:09
692
17.655
XAMS
442737
21-Apr-2017
07:09:09
229
17.655
XAMS
442730
21-Apr-2017
07:09:09
502
17.655
XAMS
442728
21-Apr-2017
07:08:50
775
17.66
XAMS
442081
21-Apr-2017
07:08:42
619
17.665
XAMS
441755
21-Apr-2017
07:08:42
75
17.665
XAMS
441753
21-Apr-2017
07:08:42
104
17.665
XAMS
441751
21-Apr-2017
07:08:42
626
17.665
XAMS
441749
21-Apr-2017
07:03:18
758
17.64
XAMS
432567
21-Apr-2017
07:03:17
667
17.645
XAMS
432549
21-Apr-2017
07:02:46
662
17.65
XAMS
431770
21-Apr-2017
07:02:44
59
17.655
XAMS
431733
21-Apr-2017
07:02:44
493
17.655
XAMS
431731
21-Apr-2017
07:02:44
15
17.655
XAMS
431727
21-Apr-2017
07:02:44
171
17.655
XAMS
431729
21-Apr-2017
07:02:44
735
17.655
XAMS
431723
21-Apr-2017
07:02:44
84
17.655
XAMS
431721
21-Apr-2017
07:02:43
1032
17.66
XAMS
431673
21-Apr-2017
07:02:43
284
17.66
XAMS
431671
21-Apr-2017
07:02:43
1150
17.665
XAMS
431669
21-Apr-2017
07:02:43
1761
17.665
XAMS
431667
21-Apr-2017
07:01:03
563
17.645
XAMS
428872
21-Apr-2017
07:01:03
818
17.645
XAMS
428870

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSSELFMFFWSESL