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

RelxAnnouncement

24/04/2017 17:20

RNS Number : 1756D
RELX PLC
24 April 2017
24 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 159,370 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1583.5678 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 69,739,801ordinary shares in treasury, and has 1,075,100,150 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,324,514 shares.
RELX NV announces that today it purchased through UBS Limited 281,897 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.7678per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,745,518ordinary shares in treasury, and has 958,253,518 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 9,541,140 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 2017
Number of ordinary shares purchased:
159,370
Volume weighted average price paid per share (p):
1583.5678
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
24-Apr-2017
15:25:39
2,560
1596.00
XLON
1472826
24-Apr-2017
15:25:39
495
1596.00
XLON
1472824
24-Apr-2017
15:21:49
1,532
1595.00
XLON
1458085
24-Apr-2017
15:18:53
638
1595.00
XLON
1445439
24-Apr-2017
15:18:53
824
1595.00
XLON
1445437
24-Apr-2017
15:16:25
684
1595.00
XLON
1436539
24-Apr-2017
15:16:25
800
1595.00
XLON
1436537
24-Apr-2017
15:15:33
600
1595.00
XLON
1433404
24-Apr-2017
15:15:33
267
1595.00
XLON
1433402
24-Apr-2017
15:15:33
365
1595.00
XLON
1433400
24-Apr-2017
15:15:33
100
1595.00
XLON
1433406
24-Apr-2017
15:15:33
111
1595.00
XLON
1433408
24-Apr-2017
15:12:44
500
1595.00
XLON
1424532
24-Apr-2017
15:12:44
500
1595.00
XLON
1424530
24-Apr-2017
15:12:44
500
1595.00
XLON
1424528
24-Apr-2017
15:08:30
1,852
1594.00
XLON
1412021
24-Apr-2017
15:06:13
562
1593.00
XLON
1405351
24-Apr-2017
15:06:13
989
1593.00
XLON
1405349
24-Apr-2017
15:03:43
204
1593.00
XLON
1398213
24-Apr-2017
15:03:43
500
1593.00
XLON
1398211
24-Apr-2017
15:03:43
600
1593.00
XLON
1398209
24-Apr-2017
14:59:34
1,683
1592.00
XLON
1384222
24-Apr-2017
14:58:02
476
1592.00
XLON
1380118
24-Apr-2017
14:58:02
800
1592.00
XLON
1380114
24-Apr-2017
14:58:02
45
1592.00
XLON
1380116
24-Apr-2017
14:50:16
1,476
1591.00
XLON
1361296
24-Apr-2017
14:48:09
839
1592.00
XLON
1355795
24-Apr-2017
14:48:09
584
1592.00
XLON
1355793
24-Apr-2017
14:48:09
938
1592.00
XLON
1355791
24-Apr-2017
14:48:09
378
1592.00
XLON
1355789
24-Apr-2017
14:45:53
2
1592.00
XLON
1349363
24-Apr-2017
14:45:53
650
1592.00
XLON
1349361
24-Apr-2017
14:45:53
600
1592.00
XLON
1349359
24-Apr-2017
14:45:53
33
1592.00
XLON
1349357
24-Apr-2017
14:37:27
76
1591.00
XLON
1327633
24-Apr-2017
14:37:27
1,405
1591.00
XLON
1327631
24-Apr-2017
14:34:05
1,557
1592.00
XLON
1319461
24-Apr-2017
14:30:14
1,288
1591.00
XLON
1308716
24-Apr-2017
14:24:59
224
1592.00
XLON
1293044
24-Apr-2017
14:24:59
1,316
1592.00
XLON
1293042
24-Apr-2017
14:22:45
1,784
1593.00
XLON
1287297
24-Apr-2017
14:22:45
552
1593.00
XLON
1287295
24-Apr-2017
14:21:13
33
1593.00
XLON
1283547
24-Apr-2017
14:21:13
555
1593.00
XLON
1283545
24-Apr-2017
14:21:13
674
1593.00
XLON
1283543
24-Apr-2017
14:12:00
1,552
1591.00
XLON
1259455
24-Apr-2017
14:08:38
218
1592.00
XLON
1249833
24-Apr-2017
14:08:38
1,587
1592.00
XLON
1249831
24-Apr-2017
14:02:07
452
1592.00
XLON
1231953
24-Apr-2017
14:02:07
828
1592.00
XLON
1231951
24-Apr-2017
13:59:45
2,408
1592.00
XLON
1223771
24-Apr-2017
13:54:07
2,364
1591.00
XLON
1206507
24-Apr-2017
13:45:55
554
1589.00
XLON
1183000
24-Apr-2017
13:45:55
800
1589.00
XLON
1182998
24-Apr-2017
13:42:51
529
1589.00
XLON
1169346
24-Apr-2017
13:42:51
1,730
1589.00
XLON
1169344
24-Apr-2017
13:37:33
3,422
1587.00
XLON
1155555
24-Apr-2017
13:35:13
586
1588.00
XLON
1148308
24-Apr-2017
13:35:13
534
1588.00
XLON
1148306
24-Apr-2017
13:35:13
220
1588.00
XLON
1148304
24-Apr-2017
13:31:42
39
1587.00
XLON
1137425
24-Apr-2017
13:31:42
468
1587.00
XLON
1137418
24-Apr-2017
13:31:42
306
1587.00
XLON
1137423
24-Apr-2017
13:31:42
586
1587.00
XLON
1137420
24-Apr-2017
13:27:53
549
1586.00
XLON
1125211
24-Apr-2017
13:27:53
800
1586.00
XLON
1125209
24-Apr-2017
13:27:53
60
1586.00
XLON
1125207
24-Apr-2017
13:24:53
668
1586.00
XLON
1119355
24-Apr-2017
13:24:53
595
1586.00
XLON
1119353
24-Apr-2017
13:07:32
1,416
1586.00
XLON
1090386
24-Apr-2017
13:03:05
865
1587.00
XLON
1082510
24-Apr-2017
13:03:05
474
1587.00
XLON
1082508
24-Apr-2017
12:59:14
1,681
1587.00
XLON
1075694
24-Apr-2017
12:59:14
107
1587.00
XLON
1075692
24-Apr-2017
12:49:37
536
1587.00
XLON
1058327
24-Apr-2017
12:49:37
804
1587.00
XLON
1058329
24-Apr-2017
12:46:07
889
1588.00
XLON
1052742
24-Apr-2017
12:45:13
559
1588.00
XLON
1051485
24-Apr-2017
12:44:45
2,863
1588.00
XLON
1050675
24-Apr-2017
12:44:38
640
1588.00
XLON
1050480
24-Apr-2017
12:29:27
1,501
1587.00
XLON
1026199
24-Apr-2017
12:20:55
360
1587.00
XLON
1014568
24-Apr-2017
12:20:55
942
1587.00
XLON
1014566
24-Apr-2017
12:20:55
1,169
1587.00
XLON
1014564
24-Apr-2017
12:20:55
887
1587.00
XLON
1014562
24-Apr-2017
12:20:55
209
1587.00
XLON
1014560
24-Apr-2017
12:18:53
250
1588.00
XLON
1011610
24-Apr-2017
12:18:53
541
1588.00
XLON
1011608
24-Apr-2017
12:18:53
250
1588.00
XLON
1011614
24-Apr-2017
12:18:53
300
1588.00
XLON
1011612
24-Apr-2017
12:18:53
129
1588.00
XLON
1011616
24-Apr-2017
12:12:53
153
1588.00
XLON
1003801
24-Apr-2017
12:12:53
300
1588.00
XLON
1003799
24-Apr-2017
12:12:53
300
1588.00
XLON
1003797
24-Apr-2017
12:12:53
614
1588.00
XLON
1003795
24-Apr-2017
11:50:23
965
1587.00
XLON
973776
24-Apr-2017
11:50:23
560
1587.00
XLON
973774
24-Apr-2017
11:45:33
2,256
1587.00
XLON
967995
24-Apr-2017
11:39:08
1,497
1586.00
XLON
961077
24-Apr-2017
11:32:36
2,194
1584.00
XLON
952845
24-Apr-2017
11:14:44
1,288
1582.00
XLON
933866
24-Apr-2017
11:09:05
1,559
1583.00
XLON
927874
24-Apr-2017
11:04:00
1,464
1584.00
XLON
922898
24-Apr-2017
10:56:36
465
1584.00
XLON
913907
24-Apr-2017
10:55:27
1,034
1584.00
XLON
912664
24-Apr-2017
10:53:47
476
1584.00
XLON
910370
24-Apr-2017
10:53:47
969
1584.00
XLON
910367
24-Apr-2017
10:46:02
1,276
1585.00
XLON
902670
24-Apr-2017
10:39:50
320
1586.00
XLON
894847
24-Apr-2017
10:39:50
1,022
1586.00
XLON
894845
24-Apr-2017
10:32:00
800
1586.00
XLON
885635
24-Apr-2017
10:32:00
250
1586.00
XLON
885632
24-Apr-2017
10:32:00
275
1586.00
XLON
885637
24-Apr-2017
10:32:00
3,041
1586.00
XLON
885600
24-Apr-2017
10:18:20
2,563
1585.00
XLON
869789
24-Apr-2017
10:04:13
167
1582.00
XLON
853030
24-Apr-2017
10:04:13
250
1582.00
XLON
853028
24-Apr-2017
10:04:13
1,000
1582.00
XLON
853026
24-Apr-2017
10:00:20
460
1580.00
XLON
848151
24-Apr-2017
10:00:20
700
1580.00
XLON
848149
24-Apr-2017
10:00:20
211
1580.00
XLON
848147
24-Apr-2017
10:00:20
2,757
1580.00
XLON
848145
24-Apr-2017
09:40:17
1,262
1579.00
XLON
816322
24-Apr-2017
09:33:29
1,466
1581.00
XLON
803986
24-Apr-2017
09:28:30
925
1580.00
XLON
796132
24-Apr-2017
09:28:30
647
1580.00
XLON
796134
24-Apr-2017
09:20:51
1,457
1577.00
XLON
784007
24-Apr-2017
09:16:40
1,496
1578.00
XLON
776619
24-Apr-2017
09:13:59
1,261
1577.00
XLON
771651
24-Apr-2017
09:04:57
1,555
1576.00
XLON
748156
24-Apr-2017
09:01:48
1,570
1577.00
XLON
742880
24-Apr-2017
08:54:02
1,485
1576.00
XLON
727234
24-Apr-2017
08:52:14
692
1575.00
XLON
723965
24-Apr-2017
08:52:14
580
1575.00
XLON
723963
24-Apr-2017
08:46:32
665
1574.00
XLON
714396
24-Apr-2017
08:46:32
595
1574.00
XLON
714394
24-Apr-2017
08:44:02
1,513
1573.00
XLON
710359
24-Apr-2017
08:36:34
570
1573.00
XLON
695960
24-Apr-2017
08:36:34
793
1573.00
XLON
695962
24-Apr-2017
08:33:07
790
1571.00
XLON
689586
24-Apr-2017
08:33:07
660
1571.00
XLON
689584
24-Apr-2017
08:29:18
255
1571.00
XLON
683163
24-Apr-2017
08:29:18
1,106
1571.00
XLON
683161
24-Apr-2017
08:21:29
20
1569.00
XLON
666478
24-Apr-2017
08:21:29
500
1569.00
XLON
666476
24-Apr-2017
08:21:29
500
1569.00
XLON
666474
24-Apr-2017
08:21:29
500
1569.00
XLON
666472
24-Apr-2017
08:18:33
1,294
1569.00
XLON
661448
24-Apr-2017
08:13:26
307
1567.00
XLON
650358
24-Apr-2017
08:13:26
1,236
1567.00
XLON
650356
24-Apr-2017
08:10:17
584
1567.00
XLON
643764
24-Apr-2017
08:10:17
611
1567.00
XLON
643762
24-Apr-2017
08:10:17
206
1567.00
XLON
643760
24-Apr-2017
08:04:56
103
1570.00
XLON
632962
24-Apr-2017
08:04:56
500
1570.00
XLON
632960
24-Apr-2017
08:04:56
800
1570.00
XLON
632958
24-Apr-2017
08:04:56
1,439
1570.00
XLON
632956
24-Apr-2017
07:58:09
119
1569.00
XLON
618902
24-Apr-2017
07:58:09
1,355
1569.00
XLON
618900
24-Apr-2017
07:54:37
1,508
1569.00
XLON
610532
24-Apr-2017
07:49:36
643
1569.00
XLON
598164
24-Apr-2017
07:47:30
664
1571.00
XLON
591973
24-Apr-2017
07:44:44
786
1570.00
XLON
582732
24-Apr-2017
07:44:11
773
1570.00
XLON
580899
24-Apr-2017
07:41:09
784
1570.00
XLON
572147
24-Apr-2017
07:40:10
1,174
1570.00
XLON
568810
24-Apr-2017
07:34:37
706
1569.00
XLON
550596
24-Apr-2017
07:33:08
676
1569.00
XLON
546218
24-Apr-2017
07:30:34
718
1570.00
XLON
539207
24-Apr-2017
07:28:47
764
1570.00
XLON
533515
24-Apr-2017
07:25:57
715
1571.00
XLON
523517
24-Apr-2017
07:24:31
660
1571.00
XLON
517407
24-Apr-2017
07:24:31
70
1571.00
XLON
517404
24-Apr-2017
07:22:51
155
1574.00
XLON
510735
24-Apr-2017
07:22:51
423
1574.00
XLON
510737
24-Apr-2017
07:22:47
46
1574.00
XLON
510566
24-Apr-2017
07:22:42
43
1574.00
XLON
510259
24-Apr-2017
07:21:16
350
1575.00
XLON
505172
24-Apr-2017
07:21:16
82
1575.00
XLON
505170
24-Apr-2017
07:21:16
263
1575.00
XLON
505168
24-Apr-2017
07:18:45
737
1580.00
XLON
493808
24-Apr-2017
07:17:14
712
1583.00
XLON
484933
24-Apr-2017
07:16:38
861
1582.00
XLON
481249
24-Apr-2017
07:14:14
718
1582.00
XLON
471005
24-Apr-2017
07:14:14
715
1582.00
XLON
471003
24-Apr-2017
07:10:27
655
1579.00
XLON
443750
24-Apr-2017
07:09:56
839
1579.00
XLON
441045
24-Apr-2017
07:06:49
683
1572.00
XLON
427767
24-Apr-2017
07:06:41
575
1574.00
XLON
427088
24-Apr-2017
07:06:41
105
1574.00
XLON
427086
24-Apr-2017
07:05:09
238
1570.00
XLON
418429
24-Apr-2017
07:05:09
463
1570.00
XLON
418427
24-Apr-2017
07:03:33
578
1572.00
XLON
410540
24-Apr-2017
07:03:29
200
1572.00
XLON
410271
24-Apr-2017
07:02:10
264
1574.00
XLON
404092
24-Apr-2017
07:02:10
500
1574.00
XLON
404090
24-Apr-2017
07:01:10
650
1575.00
XLON
399141
24-Apr-2017
07:00:22
755
1581.00
XLON
393125
24-Apr-2017
07:00:17
2,138
1583.00
XLON
392449
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 2017 
Number of ordinary shares purchased:
281,897
Volume weighted average price paid per share ():
17.7678
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
24-Apr-2017
15:27:53
554
17.885
XAMS
1478440
24-Apr-2017
15:27:53
706
17.885
XAMS
1478438
24-Apr-2017
15:27:07
267
17.895
XAMS
1476518
24-Apr-2017
15:27:07
419
17.895
XAMS
1476516
24-Apr-2017
15:26:17
628
17.89
XAMS
1474507
24-Apr-2017
15:26:13
316
17.895
XAMS
1474352
24-Apr-2017
15:26:13
400
17.895
XAMS
1474350
24-Apr-2017
15:26:13
30
17.895
XAMS
1474348
24-Apr-2017
15:25:14
1090
17.895
XAMS
1471061
24-Apr-2017
15:24:14
246
17.89
XAMS
1468042
24-Apr-2017
15:24:14
609
17.89
XAMS
1468040
24-Apr-2017
15:23:52
400
17.885
XAMS
1464048
24-Apr-2017
15:23:09
75
17.89
XAMS
1462136
24-Apr-2017
15:23:09
669
17.89
XAMS
1462134
24-Apr-2017
15:23:09
66
17.89
XAMS
1462132
24-Apr-2017
15:23:09
452
17.89
XAMS
1462130
24-Apr-2017
15:23:09
300
17.89
XAMS
1462128
24-Apr-2017
15:21:50
322
17.89
XAMS
1458161
24-Apr-2017
15:21:50
400
17.89
XAMS
1458159
24-Apr-2017
15:21:09
613
17.895
XAMS
1456038
24-Apr-2017
15:21:09
85
17.895
XAMS
1456033
24-Apr-2017
15:20:45
400
17.89
XAMS
1453988
24-Apr-2017
15:20:17
841
17.89
XAMS
1451851
24-Apr-2017
15:19:56
1044
17.895
XAMS
1450276
24-Apr-2017
15:18:54
696
17.885
XAMS
1445462
24-Apr-2017
15:18:02
1045
17.89
XAMS
1442508
24-Apr-2017
15:18:02
629
17.89
XAMS
1442506
24-Apr-2017
15:16:35
43
17.89
XAMS
1437592
24-Apr-2017
15:16:19
709
17.885
XAMS
1436261
24-Apr-2017
15:15:49
583
17.88
XAMS
1434353
24-Apr-2017
15:15:49
656
17.88
XAMS
1434355
24-Apr-2017
15:15:49
20
17.88
XAMS
1434357
24-Apr-2017
15:15:49
100
17.88
XAMS
1434359
24-Apr-2017
15:15:49
256
17.88
XAMS
1434361
24-Apr-2017
15:14:33
293
17.88
XAMS
1430164
24-Apr-2017
15:14:33
400
17.88
XAMS
1430162
24-Apr-2017
15:13:52
300
17.875
XAMS
1427612
24-Apr-2017
15:13:52
400
17.875
XAMS
1427610
24-Apr-2017
15:12:47
47
17.88
XAMS
1424673
24-Apr-2017
15:12:47
614
17.88
XAMS
1424671
24-Apr-2017
15:12:26
400
17.88
XAMS
1423858
24-Apr-2017
15:12:26
300
17.88
XAMS
1423860
24-Apr-2017
15:11:58
357
17.88
XAMS
1422534
24-Apr-2017
15:11:58
342
17.88
XAMS
1422532
24-Apr-2017
15:11:58
115
17.88
XAMS
1422530
24-Apr-2017
15:11:58
207
17.88
XAMS
1422528
24-Apr-2017
15:11:58
100
17.88
XAMS
1422526
24-Apr-2017
15:11:23
38
17.87
XAMS
1419659
24-Apr-2017
15:11:23
151
17.87
XAMS
1419657
24-Apr-2017
15:09:56
500
17.87
XAMS
1415832
24-Apr-2017
15:09:35
868
17.87
XAMS
1414949
24-Apr-2017
15:09:35
964
17.87
XAMS
1414951
24-Apr-2017
15:07:10
690
17.86
XAMS
1408433
24-Apr-2017
15:05:59
815
17.855
XAMS
1404769
24-Apr-2017
15:05:49
6
17.86
XAMS
1404378
24-Apr-2017
15:05:49
397
17.86
XAMS
1404376
24-Apr-2017
15:05:49
648
17.86
XAMS
1404374
24-Apr-2017
15:05:49
386
17.86
XAMS
1404372
24-Apr-2017
15:04:32
560
17.86
XAMS
1400650
24-Apr-2017
15:04:32
600
17.86
XAMS
1400648
24-Apr-2017
15:03:36
656
17.86
XAMS
1397329
24-Apr-2017
15:01:39
313
17.86
XAMS
1392427
24-Apr-2017
15:01:39
1130
17.86
XAMS
1392425
24-Apr-2017
14:59:34
812
17.86
XAMS
1384224
24-Apr-2017
14:59:29
1072
17.865
XAMS
1383954
24-Apr-2017
14:57:28
728
17.86
XAMS
1378156
24-Apr-2017
14:57:28
29
17.86
XAMS
1378154
24-Apr-2017
14:56:58
338
17.855
XAMS
1376764
24-Apr-2017
14:56:58
666
17.855
XAMS
1376762
24-Apr-2017
14:56:58
1039
17.855
XAMS
1376760
24-Apr-2017
14:56:58
39
17.855
XAMS
1376758
24-Apr-2017
14:54:03
203
17.845
XAMS
1369986
24-Apr-2017
14:54:03
258
17.845
XAMS
1369990
24-Apr-2017
14:54:03
397
17.845
XAMS
1369988
24-Apr-2017
14:53:47
728
17.845
XAMS
1369267
24-Apr-2017
14:52:08
33
17.85
XAMS
1365531
24-Apr-2017
14:52:08
400
17.85
XAMS
1365529
24-Apr-2017
14:52:08
400
17.85
XAMS
1365527
24-Apr-2017
14:52:08
400
17.85
XAMS
1365525
24-Apr-2017
14:50:25
645
17.855
XAMS
1361547
24-Apr-2017
14:50:02
478
17.86
XAMS
1360752
24-Apr-2017
14:49:49
199
17.865
XAMS
1360000
24-Apr-2017
14:49:49
312
17.865
XAMS
1359996
24-Apr-2017
14:49:49
590
17.865
XAMS
1359998
24-Apr-2017
14:48:31
369
17.865
XAMS
1356818
24-Apr-2017
14:48:31
200
17.865
XAMS
1356814
24-Apr-2017
14:48:31
134
17.865
XAMS
1356816
24-Apr-2017
14:48:09
100
17.86
XAMS
1355806
24-Apr-2017
14:48:09
183
17.86
XAMS
1355799
24-Apr-2017
14:48:09
130
17.86
XAMS
1355797
24-Apr-2017
14:48:09
550
17.86
XAMS
1355801
24-Apr-2017
14:48:09
451
17.86
XAMS
1355804
24-Apr-2017
14:46:11
567
17.86
XAMS
1350543
24-Apr-2017
14:46:11
96
17.86
XAMS
1350541
24-Apr-2017
14:44:49
165
17.855
XAMS
1346372
24-Apr-2017
14:44:49
530
17.855
XAMS
1346370
24-Apr-2017
14:43:54
1425
17.855
XAMS
1344268
24-Apr-2017
14:43:54
72
17.855
XAMS
1344266
24-Apr-2017
14:43:54
534
17.855
XAMS
1344264
24-Apr-2017
14:42:50
268
17.85
XAMS
1341701
24-Apr-2017
14:40:47
523
17.85
XAMS
1336608
24-Apr-2017
14:38:16
400
17.845
XAMS
1329583
24-Apr-2017
14:38:16
335
17.845
XAMS
1329585
24-Apr-2017
14:38:16
625
17.845
XAMS
1329565
24-Apr-2017
14:38:16
826
17.845
XAMS
1329563
24-Apr-2017
14:38:16
34
17.845
XAMS
1329561
24-Apr-2017
14:35:45
569
17.85
XAMS
1323469
24-Apr-2017
14:35:45
643
17.85
XAMS
1323467
24-Apr-2017
14:35:45
120
17.85
XAMS
1323465
24-Apr-2017
14:33:33
396
17.855
XAMS
1317876
24-Apr-2017
14:33:33
400
17.855
XAMS
1317874
24-Apr-2017
14:33:33
1064
17.855
XAMS
1317854
24-Apr-2017
14:33:33
1194
17.855
XAMS
1317849
24-Apr-2017
14:30:14
639
17.84
XAMS
1308718
24-Apr-2017
14:28:30
813
17.85
XAMS
1303930
24-Apr-2017
14:27:14
384
17.85
XAMS
1300221
24-Apr-2017
14:27:14
23
17.85
XAMS
1300219
24-Apr-2017
14:27:14
322
17.85
XAMS
1300217
24-Apr-2017
14:26:25
772
17.86
XAMS
1298286
24-Apr-2017
14:25:08
179
17.855
XAMS
1293811
24-Apr-2017
14:25:08
459
17.855
XAMS
1293809
24-Apr-2017
14:24:50
717
17.86
XAMS
1292721
24-Apr-2017
14:23:16
5
17.865
XAMS
1288707
24-Apr-2017
14:23:14
600
17.865
XAMS
1288634
24-Apr-2017
14:22:45
778
17.87
XAMS
1287328
24-Apr-2017
14:22:22
649
17.87
XAMS
1286412
24-Apr-2017
14:21:40
143
17.87
XAMS
1284861
24-Apr-2017
14:21:40
28
17.87
XAMS
1284859
24-Apr-2017
14:21:40
435
17.87
XAMS
1284857
24-Apr-2017
14:19:43
966
17.865
XAMS
1279752
24-Apr-2017
14:18:58
1185
17.865
XAMS
1277896
24-Apr-2017
14:17:55
672
17.87
XAMS
1275278
24-Apr-2017
14:17:17
162
17.865
XAMS
1273539
24-Apr-2017
14:16:33
661
17.865
XAMS
1271579
24-Apr-2017
14:16:33
700
17.865
XAMS
1271577
24-Apr-2017
14:16:33
55
17.865
XAMS
1271575
24-Apr-2017
14:16:33
222
17.865
XAMS
1271571
24-Apr-2017
14:12:13
535
17.84
XAMS
1260120
24-Apr-2017
14:12:13
225
17.84
XAMS
1260118
24-Apr-2017
14:12:00
605
17.845
XAMS
1259457
24-Apr-2017
14:10:06
694
17.845
XAMS
1254147
24-Apr-2017
14:08:45
293
17.845
XAMS
1250066
24-Apr-2017
14:08:38
323
17.845
XAMS
1249847
24-Apr-2017
14:08:38
1268
17.85
XAMS
1249829
24-Apr-2017
14:08:38
95
17.85
XAMS
1249827
24-Apr-2017
14:07:39
680
17.855
XAMS
1247385
24-Apr-2017
14:06:49
454
17.84
XAMS
1244969
24-Apr-2017
14:06:49
224
17.84
XAMS
1244967
24-Apr-2017
14:03:47
720
17.845
XAMS
1236594
24-Apr-2017
14:02:31
350
17.845
XAMS
1233175
24-Apr-2017
14:02:30
349
17.845
XAMS
1233170
24-Apr-2017
14:01:40
684
17.85
XAMS
1230573
24-Apr-2017
14:01:11
352
17.835
XAMS
1228422
24-Apr-2017
14:01:11
400
17.835
XAMS
1228420
24-Apr-2017
14:00:23
738
17.845
XAMS
1225956
24-Apr-2017
13:59:45
404
17.85
XAMS
1223775
24-Apr-2017
13:59:45
753
17.85
XAMS
1223773
24-Apr-2017
13:58:28
676
17.845
XAMS
1218961
24-Apr-2017
13:58:28
402
17.845
XAMS
1218959
24-Apr-2017
13:58:14
541
17.845
XAMS
1218142
24-Apr-2017
13:58:14
63
17.845
XAMS
1218138
24-Apr-2017
13:55:22
770
17.83
XAMS
1209961
24-Apr-2017
13:54:11
96
17.825
XAMS
1206782
24-Apr-2017
13:54:07
400
17.825
XAMS
1206526
24-Apr-2017
13:54:07
400
17.825
XAMS
1206524
24-Apr-2017
13:54:07
791
17.825
XAMS
1206518
24-Apr-2017
13:54:07
441
17.825
XAMS
1206516
24-Apr-2017
13:53:15
227
17.83
XAMS
1204065
24-Apr-2017
13:53:15
308
17.83
XAMS
1204063
24-Apr-2017
13:53:09
100
17.83
XAMS
1203810
24-Apr-2017
13:51:59
500
17.83
XAMS
1200706
24-Apr-2017
13:51:59
250
17.83
XAMS
1200708
24-Apr-2017
13:50:05
741
17.815
XAMS
1195906
24-Apr-2017
13:48:36
704
17.81
XAMS
1190728
24-Apr-2017
13:47:34
432
17.805
XAMS
1187969
24-Apr-2017
13:47:34
320
17.805
XAMS
1187967
24-Apr-2017
13:47:34
322
17.805
XAMS
1187965
24-Apr-2017
13:47:34
313
17.805
XAMS
1187963
24-Apr-2017
13:45:02
667
17.805
XAMS
1179494
24-Apr-2017
13:45:02
3
17.805
XAMS
1179492
24-Apr-2017
13:45:02
680
17.805
XAMS
1179486
24-Apr-2017
13:45:00
558
17.805
XAMS
1179268
24-Apr-2017
13:45:00
34
17.805
XAMS
1179270
24-Apr-2017
13:42:12
162
17.805
XAMS
1167847
24-Apr-2017
13:42:12
490
17.805
XAMS
1167845
24-Apr-2017
13:41:58
201
17.805
XAMS
1167315
24-Apr-2017
13:41:58
400
17.805
XAMS
1167313
24-Apr-2017
13:41:58
400
17.805
XAMS
1167311
24-Apr-2017
13:41:58
400
17.805
XAMS
1167309
24-Apr-2017
13:39:38
467
17.795
XAMS
1161102
24-Apr-2017
13:39:38
156
17.795
XAMS
1161100
24-Apr-2017
13:39:07
156
17.79
XAMS
1159843
24-Apr-2017
13:39:06
713
17.795
XAMS
1159783
24-Apr-2017
13:39:06
126
17.795
XAMS
1159779
24-Apr-2017
13:37:33
674
17.79
XAMS
1155571
24-Apr-2017
13:37:33
1
17.79
XAMS
1155557
24-Apr-2017
13:36:46
721
17.795
XAMS
1153246
24-Apr-2017
13:36:10
170
17.795
XAMS
1151142
24-Apr-2017
13:36:10
1107
17.795
XAMS
1151140
24-Apr-2017
13:36:10
203
17.795
XAMS
1151138
24-Apr-2017
13:36:10
4
17.795
XAMS
1151136
24-Apr-2017
13:36:10
79
17.795
XAMS
1151134
24-Apr-2017
13:35:52
300
17.79
XAMS
1150347
24-Apr-2017
13:33:26
33
17.795
XAMS
1143370
24-Apr-2017
13:33:26
730
17.795
XAMS
1143368
24-Apr-2017
13:33:02
972
17.795
XAMS
1141728
24-Apr-2017
13:32:49
719
17.79
XAMS
1140898
24-Apr-2017
13:31:42
74
17.79
XAMS
1137416
24-Apr-2017
13:31:42
363
17.79
XAMS
1137414
24-Apr-2017
13:31:42
1173
17.79
XAMS
1137412
24-Apr-2017
13:31:42
292
17.79
XAMS
1137410
24-Apr-2017
13:29:31
447
17.78
XAMS
1128779
24-Apr-2017
13:29:31
536
17.78
XAMS
1128781
24-Apr-2017
13:29:31
827
17.78
XAMS
1128783
24-Apr-2017
13:28:01
58
17.77
XAMS
1125490
24-Apr-2017
13:28:00
100
17.77
XAMS
1125414
24-Apr-2017
13:28:00
200
17.77
XAMS
1125403
24-Apr-2017
13:25:19
392
17.77
XAMS
1120396
24-Apr-2017
13:24:51
374
17.77
XAMS
1119276
24-Apr-2017
13:24:47
630
17.77
XAMS
1119165
24-Apr-2017
13:23:21
348
17.77
XAMS
1116506
24-Apr-2017
13:23:21
296
17.77
XAMS
1116508
24-Apr-2017
13:23:21
437
17.77
XAMS
1116510
24-Apr-2017
13:23:21
236
17.77
XAMS
1116512
24-Apr-2017
13:19:59
707
17.775
XAMS
1110424
24-Apr-2017
13:19:59
672
17.775
XAMS
1110422
24-Apr-2017
13:19:29
187
17.775
XAMS
1109578
24-Apr-2017
13:19:29
400
17.775
XAMS
1109576
24-Apr-2017
13:19:29
253
17.775
XAMS
1109574
24-Apr-2017
13:17:49
730
17.775
XAMS
1106759
24-Apr-2017
13:15:06
694
17.77
XAMS
1102156
24-Apr-2017
13:12:50
722
17.77
XAMS
1098385
24-Apr-2017
13:10:39
253
17.775
XAMS
1095260
24-Apr-2017
13:10:39
550
17.775
XAMS
1095256
24-Apr-2017
13:10:39
322
17.775
XAMS
1095258
24-Apr-2017
13:10:39
10
17.775
XAMS
1095266
24-Apr-2017
13:10:39
196
17.775
XAMS
1095262
24-Apr-2017
13:10:39
274
17.775
XAMS
1095264
24-Apr-2017
13:10:39
152
17.775
XAMS
1095254
24-Apr-2017
13:09:09
633
17.78
XAMS
1092835
24-Apr-2017
13:08:09
353
17.78
XAMS
1091506
24-Apr-2017
13:08:09
400
17.78
XAMS
1091504
24-Apr-2017
13:05:44
945
17.775
XAMS
1087148
24-Apr-2017
13:04:49
286
17.78
XAMS
1085767
24-Apr-2017
13:04:49
400
17.78
XAMS
1085765
24-Apr-2017
13:04:49
128
17.78
XAMS
1085763
24-Apr-2017
12:59:25
54
17.775
XAMS
1075940
24-Apr-2017
12:59:25
657
17.775
XAMS
1075925
24-Apr-2017
12:59:15
358
17.775
XAMS
1075711
24-Apr-2017
12:59:14
247
17.775
XAMS
1075696
24-Apr-2017
12:57:15
715
17.775
XAMS
1072045
24-Apr-2017
12:55:46
646
17.775
XAMS
1069470
24-Apr-2017
12:53:20
731
17.785
XAMS
1065343
24-Apr-2017
12:53:20
999
17.785
XAMS
1065306
24-Apr-2017
12:49:57
620
17.795
XAMS
1059138
24-Apr-2017
12:49:37
669
17.805
XAMS
1058324
24-Apr-2017
12:49:37
650
17.805
XAMS
1058322
24-Apr-2017
12:48:49
218
17.81
XAMS
1057084
24-Apr-2017
12:48:49
200
17.81
XAMS
1057082
24-Apr-2017
12:48:49
200
17.81
XAMS
1057080
24-Apr-2017
12:47:31
200
17.81
XAMS
1055045
24-Apr-2017
12:47:31
400
17.81
XAMS
1055043
24-Apr-2017
12:44:35
1077
17.81
XAMS
1050371
24-Apr-2017
12:41:32
298
17.81
XAMS
1045653
24-Apr-2017
12:41:32
194
17.81
XAMS
1045649
24-Apr-2017
12:41:32
448
17.81
XAMS
1045651
24-Apr-2017
12:40:38
30
17.81
XAMS
1043955
24-Apr-2017
12:40:26
409
17.81
XAMS
1043587
24-Apr-2017
12:38:32
514
17.815
XAMS
1040686
24-Apr-2017
12:38:32
704
17.815
XAMS
1040684
24-Apr-2017
12:38:07
329
17.815
XAMS
1040148
24-Apr-2017
12:38:07
73
17.815
XAMS
1040144
24-Apr-2017
12:38:07
354
17.815
XAMS
1040146
24-Apr-2017
12:38:07
27
17.815
XAMS
1040150
24-Apr-2017
12:38:07
309
17.815
XAMS
1040152
24-Apr-2017
12:38:07
16
17.815
XAMS
1040154
24-Apr-2017
12:33:17
665
17.81
XAMS
1032846
24-Apr-2017
12:32:51
413
17.815
XAMS
1032309
24-Apr-2017
12:32:51
762
17.815
XAMS
1032307
24-Apr-2017
12:28:59
745
17.815
XAMS
1025598
24-Apr-2017
12:28:31
667
17.82
XAMS
1025100
24-Apr-2017
12:26:54
621
17.82
XAMS
1023099
24-Apr-2017
12:26:54
218
17.82
XAMS
1023101
24-Apr-2017
12:25:11
761
17.82
XAMS
1020562
24-Apr-2017
12:24:13
1085
17.82
XAMS
1019255
24-Apr-2017
12:20:45
640
17.82
XAMS
1014356
24-Apr-2017
12:17:44
613
17.815
XAMS
1010142
24-Apr-2017
12:16:23
656
17.815
XAMS
1008368
24-Apr-2017
12:13:42
657
17.82
XAMS
1004927
24-Apr-2017
12:12:05
747
17.825
XAMS
1002582
24-Apr-2017
12:09:35
629
17.825
XAMS
998901
24-Apr-2017
12:09:22
742
17.83
XAMS
998657
24-Apr-2017
12:06:57
161
17.83
XAMS
995604
24-Apr-2017
12:06:57
246
17.83
XAMS
995602
24-Apr-2017
12:05:45
228
17.83
XAMS
993829
24-Apr-2017
12:04:41
247
17.835
XAMS
992272
24-Apr-2017
12:04:41
400
17.835
XAMS
992270
24-Apr-2017
12:04:41
16
17.835
XAMS
992268
24-Apr-2017
12:04:41
400
17.835
XAMS
992266
24-Apr-2017
12:04:41
261
17.835
XAMS
992264
24-Apr-2017
12:04:41
712
17.835
XAMS
992262
24-Apr-2017
11:59:09
35
17.84
XAMS
985171
24-Apr-2017
11:59:09
606
17.84
XAMS
985173
24-Apr-2017
11:59:09
417
17.84
XAMS
985163
24-Apr-2017
11:59:09
277
17.84
XAMS
985161
24-Apr-2017
11:56:41
675
17.84
XAMS
981834
24-Apr-2017
11:56:31
687
17.84
XAMS
981633
24-Apr-2017
11:53:46
722
17.845
XAMS
978347
24-Apr-2017
11:53:46
689
17.845
XAMS
978345
24-Apr-2017
11:50:47
67
17.85
XAMS
974570
24-Apr-2017
11:50:47
1334
17.85
XAMS
974568
24-Apr-2017
11:50:12
200
17.85
XAMS
973391
24-Apr-2017
11:50:12
300
17.85
XAMS
973393
24-Apr-2017
11:49:13
400
17.845
XAMS
972365
24-Apr-2017
11:49:13
25
17.845
XAMS
972363
24-Apr-2017
11:49:13
72
17.845
XAMS
972361
24-Apr-2017
11:45:33
421
17.84
XAMS
967999
24-Apr-2017
11:45:33
1053
17.84
XAMS
967997
24-Apr-2017
11:44:29
27
17.84
XAMS
966570
24-Apr-2017
11:44:29
400
17.84
XAMS
966568
24-Apr-2017
11:40:46
1606
17.835
XAMS
963017
24-Apr-2017
11:38:29
115
17.825
XAMS
960294
24-Apr-2017
11:38:29
549
17.825
XAMS
960292
24-Apr-2017
11:38:29
24
17.825
XAMS
960290
24-Apr-2017
11:38:29
22
17.825
XAMS
960288
24-Apr-2017
11:36:18
216
17.825
XAMS
958042
24-Apr-2017
11:36:18
200
17.825
XAMS
958036
24-Apr-2017
11:36:18
200
17.825
XAMS
958040
24-Apr-2017
11:36:18
100
17.825
XAMS
958038
24-Apr-2017
11:36:06
407
17.825
XAMS
957755
24-Apr-2017
11:32:30
731
17.81
XAMS
952761
24-Apr-2017
11:32:30
1412
17.81
XAMS
952759
24-Apr-2017
11:22:35
738
17.79
XAMS
942428
24-Apr-2017
11:21:45
937
17.795
XAMS
941365
24-Apr-2017
11:19:46
1008
17.795
XAMS
939473
24-Apr-2017
11:16:08
647
17.79
XAMS
935262
24-Apr-2017
11:15:17
70
17.79
XAMS
934337
24-Apr-2017
11:14:43
748
17.795
XAMS
933833
24-Apr-2017
11:11:14
730
17.79
XAMS
930115
24-Apr-2017
11:09:33
649
17.795
XAMS
928303
24-Apr-2017
11:09:05
95
17.8
XAMS
927878
24-Apr-2017
11:09:05
658
17.8
XAMS
927876
24-Apr-2017
11:06:55
393
17.805
XAMS
925898
24-Apr-2017
11:06:55
803
17.805
XAMS
925896
24-Apr-2017
11:06:49
296
17.81
XAMS
925796
24-Apr-2017
11:06:49
27
17.81
XAMS
925800
24-Apr-2017
11:06:49
700
17.81
XAMS
925798
24-Apr-2017
11:02:15
629
17.8
XAMS
920264
24-Apr-2017
11:02:15
755
17.8
XAMS
920262
24-Apr-2017
10:57:46
717
17.795
XAMS
915225
24-Apr-2017
10:56:51
700
17.795
XAMS
914152
24-Apr-2017
10:54:12
681
17.805
XAMS
911031
24-Apr-2017
10:53:48
703
17.805
XAMS
910384
24-Apr-2017
10:53:48
227
17.805
XAMS
910382
24-Apr-2017
10:53:37
396
17.805
XAMS
910184
24-Apr-2017
10:53:37
641
17.805
XAMS
910182
24-Apr-2017
10:48:48
537
17.805
XAMS
905614
24-Apr-2017
10:48:47
206
17.805
XAMS
905604
24-Apr-2017
10:47:15
577
17.805
XAMS
904050
24-Apr-2017
10:47:15
48
17.805
XAMS
904048
24-Apr-2017
10:47:15
178
17.805
XAMS
904046
24-Apr-2017
10:47:15
574
17.805
XAMS
904044
24-Apr-2017
10:41:31
25
17.81
XAMS
896875
24-Apr-2017
10:41:31
700
17.81
XAMS
896873
24-Apr-2017
10:41:31
468
17.81
XAMS
896859
24-Apr-2017
10:41:31
276
17.81
XAMS
896857
24-Apr-2017
10:38:14
662
17.805
XAMS
892995
24-Apr-2017
10:37:32
545
17.81
XAMS
892407
24-Apr-2017
10:37:31
108
17.81
XAMS
892380
24-Apr-2017
10:35:22
688
17.805
XAMS
890132
24-Apr-2017
10:32:00
304
17.81
XAMS
885622
24-Apr-2017
10:32:00
200
17.81
XAMS
885620
24-Apr-2017
10:32:00
200
17.81
XAMS
885618
24-Apr-2017
10:32:00
430
17.81
XAMS
885592
24-Apr-2017
10:32:00
322
17.81
XAMS
885594
24-Apr-2017
10:29:12
221
17.805
XAMS
882264
24-Apr-2017
10:29:12
425
17.805
XAMS
882262
24-Apr-2017
10:29:12
60
17.805
XAMS
882260
24-Apr-2017
10:29:00
554
17.805
XAMS
881974
24-Apr-2017
10:26:50
382
17.795
XAMS
878897
24-Apr-2017
10:26:32
223
17.795
XAMS
878595
24-Apr-2017
10:26:02
876
17.79
XAMS
878071
24-Apr-2017
10:25:53
101
17.79
XAMS
877803
24-Apr-2017
10:21:10
149
17.79
XAMS
872780
24-Apr-2017
10:21:10
518
17.79
XAMS
872782
24-Apr-2017
10:20:08
626
17.79
XAMS
871873
24-Apr-2017
10:18:15
665
17.805
XAMS
869718
24-Apr-2017
10:18:04
1081
17.805
XAMS
869494
24-Apr-2017
10:15:30
1558
17.805
XAMS
866284
24-Apr-2017
10:13:13
670
17.805
XAMS
863619
24-Apr-2017
10:08:07
65
17.765
XAMS
857558
24-Apr-2017
10:08:07
143
17.765
XAMS
857556
24-Apr-2017
10:06:45
455
17.765
XAMS
856170
24-Apr-2017
10:06:34
622
17.765
XAMS
855907
24-Apr-2017
10:05:12
907
17.765
XAMS
854354
24-Apr-2017
10:04:21
401
17.76
XAMS
853187
24-Apr-2017
10:00:20
698
17.74
XAMS
848153
24-Apr-2017
09:58:18
733
17.75
XAMS
845000
24-Apr-2017
09:56:50
693
17.745
XAMS
842503
24-Apr-2017
09:56:01
763
17.75
XAMS
841156
24-Apr-2017
09:53:22
732
17.735
XAMS
837256
24-Apr-2017
09:52:30
694
17.73
XAMS
835933
24-Apr-2017
09:52:30
813
17.73
XAMS
835931
24-Apr-2017
09:50:42
135
17.72
XAMS
833036
24-Apr-2017
09:50:42
473
17.72
XAMS
833038
24-Apr-2017
09:49:52
380
17.72
XAMS
831477
24-Apr-2017
09:47:22
90
17.72
XAMS
827705
24-Apr-2017
09:46:35
83
17.72
XAMS
826171
24-Apr-2017
09:46:35
250
17.72
XAMS
826169
24-Apr-2017
09:44:39
482
17.72
XAMS
822934
24-Apr-2017
09:43:56
684
17.725
XAMS
822028
24-Apr-2017
09:40:14
99
17.735
XAMS
816106
24-Apr-2017
09:40:14
400
17.735
XAMS
816104
24-Apr-2017
09:40:14
255
17.735
XAMS
816102
24-Apr-2017
09:40:14
332
17.735
XAMS
816068
24-Apr-2017
09:40:14
81
17.735
XAMS
816066
24-Apr-2017
09:40:08
319
17.735
XAMS
815909
24-Apr-2017
09:37:47
630
17.74
XAMS
811528
24-Apr-2017
09:35:46
743
17.74
XAMS
807836
24-Apr-2017
09:34:15
1
17.75
XAMS
805087
24-Apr-2017
09:34:15
647
17.75
XAMS
805085
24-Apr-2017
09:33:29
340
17.755
XAMS
803990
24-Apr-2017
09:33:29
298
17.755
XAMS
803988
24-Apr-2017
09:33:29
147
17.755
XAMS
803984
24-Apr-2017
09:33:20
100
17.755
XAMS
803742
24-Apr-2017
09:33:01
490
17.755
XAMS
803203
24-Apr-2017
09:28:30
657
17.74
XAMS
796138
24-Apr-2017
09:28:30
79
17.74
XAMS
796136
24-Apr-2017
09:26:57
286
17.74
XAMS
793787
24-Apr-2017
09:26:57
400
17.74
XAMS
793785
24-Apr-2017
09:26:57
1066
17.74
XAMS
793779
24-Apr-2017
09:23:16
115
17.715
XAMS
788182
24-Apr-2017
09:23:16
633
17.715
XAMS
788180
24-Apr-2017
09:22:42
604
17.71
XAMS
787320
24-Apr-2017
09:20:39
691
17.72
XAMS
783550
24-Apr-2017
09:18:36
689
17.725
XAMS
780043
24-Apr-2017
09:17:27
406
17.735
XAMS
777912
24-Apr-2017
09:17:27
202
17.735
XAMS
777905
24-Apr-2017
09:16:40
638
17.735
XAMS
776617
24-Apr-2017
09:15:41
740
17.725
XAMS
774604
24-Apr-2017
09:13:59
607
17.72
XAMS
771638
24-Apr-2017
09:13:00
394
17.725
XAMS
769943
24-Apr-2017
09:13:00
259
17.725
XAMS
769941
24-Apr-2017
09:11:53
789
17.715
XAMS
767829
24-Apr-2017
09:08:49
647
17.705
XAMS
760095
24-Apr-2017
09:07:29
297
17.715
XAMS
756434
24-Apr-2017
09:07:29
110
17.715
XAMS
756432
24-Apr-2017
09:07:29
289
17.715
XAMS
756430
24-Apr-2017
09:06:00
400
17.715
XAMS
749995
24-Apr-2017
09:06:00
257
17.715
XAMS
749993
24-Apr-2017
09:04:57
660
17.71
XAMS
748158
24-Apr-2017
09:03:51
263
17.705
XAMS
746031
24-Apr-2017
09:03:29
734
17.705
XAMS
745436
24-Apr-2017
09:00:34
689
17.715
XAMS
741064
24-Apr-2017
08:59:28
617
17.715
XAMS
739195
24-Apr-2017
08:58:55
722
17.71
XAMS
738143
24-Apr-2017
08:57:04
703
17.705
XAMS
734918
24-Apr-2017
08:55:52
723
17.7
XAMS
732340
24-Apr-2017
08:55:32
956
17.695
XAMS
731648
24-Apr-2017
08:51:38
708
17.665
XAMS
723155
24-Apr-2017
08:51:38
683
17.665
XAMS
723153
24-Apr-2017
08:49:50
376
17.655
XAMS
720243
24-Apr-2017
08:49:12
1091
17.65
XAMS
718733
24-Apr-2017
08:46:32
700
17.645
XAMS
714398
24-Apr-2017
08:44:02
728
17.63
XAMS
710357
24-Apr-2017
08:43:37
719
17.63
XAMS
709543
24-Apr-2017
08:41:37
696
17.62
XAMS
705490
24-Apr-2017
08:41:02
169
17.62
XAMS
704378
24-Apr-2017
08:41:02
400
17.62
XAMS
704376
24-Apr-2017
08:41:02
400
17.62
XAMS
704374
24-Apr-2017
08:39:11
88
17.605
XAMS
700541
24-Apr-2017
08:39:11
616
17.605
XAMS
700539
24-Apr-2017
08:37:44
678
17.605
XAMS
697969
24-Apr-2017
08:37:10
842
17.61
XAMS
696949
24-Apr-2017
08:37:10
293
17.61
XAMS
696951
24-Apr-2017
08:37:10
397
17.61
XAMS
696953
24-Apr-2017
08:37:10
128
17.61
XAMS
696947
24-Apr-2017
08:33:07
711
17.585
XAMS
689590
24-Apr-2017
08:31:25
707
17.585
XAMS
686883
24-Apr-2017
08:29:55
733
17.575
XAMS
684342
24-Apr-2017
08:29:18
744
17.59
XAMS
683146
24-Apr-2017
08:27:16
662
17.585
XAMS
679522
24-Apr-2017
08:26:04
88
17.585
XAMS
676422
24-Apr-2017
08:26:04
628
17.585
XAMS
676420
24-Apr-2017
08:26:01
979
17.585
XAMS
676229
24-Apr-2017
08:24:30
570
17.575
XAMS
672155
24-Apr-2017
08:24:14
364
17.57
XAMS
671554
24-Apr-2017
08:22:25
1280
17.565
XAMS
668215
24-Apr-2017
08:18:53
484
17.565
XAMS
662135
24-Apr-2017
08:18:53
175
17.565
XAMS
662133
24-Apr-2017
08:18:13
784
17.575
XAMS
660782
24-Apr-2017
08:18:13
993
17.58
XAMS
660779
24-Apr-2017
08:17:55
207
17.585
XAMS
660286
24-Apr-2017
08:17:55
400
17.585
XAMS
660284
24-Apr-2017
08:14:35
758
17.555
XAMS
652556
24-Apr-2017
08:12:15
684
17.54
XAMS
647691
24-Apr-2017
08:11:40
692
17.545
XAMS
646277
24-Apr-2017
08:10:30
711
17.55
XAMS
644040
24-Apr-2017
08:09:18
655
17.555
XAMS
641123
24-Apr-2017
08:07:35
622
17.55
XAMS
638126
24-Apr-2017
08:06:46
725
17.57
XAMS
636573
24-Apr-2017
08:05:42
636
17.575
XAMS
634507
24-Apr-2017
08:05:10
278
17.575
XAMS
633534
24-Apr-2017
08:05:10
505
17.575
XAMS
633532
24-Apr-2017
08:03:10
30
17.585
XAMS
629831
24-Apr-2017
08:03:10
684
17.585
XAMS
629833
24-Apr-2017
08:03:06
319
17.585
XAMS
629641
24-Apr-2017
08:03:06
617
17.585
XAMS
629639
24-Apr-2017
08:03:06
143
17.585
XAMS
629637
24-Apr-2017
08:02:04
1308
17.575
XAMS
627571
24-Apr-2017
08:01:19
298
17.575
XAMS
626128
24-Apr-2017
08:01:19
339
17.575
XAMS
626126
24-Apr-2017
08:01:19
100
17.575
XAMS
626124
24-Apr-2017
07:56:42
612
17.585
XAMS
615332
24-Apr-2017
07:55:54
304
17.58
XAMS
613383
24-Apr-2017
07:55:54
430
17.58
XAMS
613381
24-Apr-2017
07:54:30
724
17.575
XAMS
610270
24-Apr-2017
07:53:30
573
17.575
XAMS
608039
24-Apr-2017
07:53:30
44
17.575
XAMS
608037
24-Apr-2017
07:52:25
508
17.565
XAMS
605416
24-Apr-2017
07:52:25
100
17.565
XAMS
605414
24-Apr-2017
07:51:55
752
17.57
XAMS
604175
24-Apr-2017
07:49:36
319
17.575
XAMS
598182
24-Apr-2017
07:49:36
137
17.58
XAMS
598161
24-Apr-2017
07:49:36
253
17.58
XAMS
598159
24-Apr-2017
07:48:17
219
17.59
XAMS
594364
24-Apr-2017
07:48:17
132
17.59
XAMS
594366
24-Apr-2017
07:48:15
62
17.595
XAMS
594259
24-Apr-2017
07:48:15
400
17.595
XAMS
594257
24-Apr-2017
07:47:44
464
17.59
XAMS
592882
24-Apr-2017
07:47:09
386
17.595
XAMS
590696
24-Apr-2017
07:45:41
326
17.585
XAMS
586075
24-Apr-2017
07:44:44
197
17.585
XAMS
582730
24-Apr-2017
07:44:44
91
17.585
XAMS
582728
24-Apr-2017
07:44:44
28
17.585
XAMS
582726
24-Apr-2017
07:44:11
378
17.58
XAMS
580894
24-Apr-2017
07:43:28
154
17.585
XAMS
578867
24-Apr-2017
07:43:28
182
17.585
XAMS
578869
24-Apr-2017
07:43:12
42
17.585
XAMS
577837
24-Apr-2017
07:43:12
432
17.585
XAMS
577835
24-Apr-2017
07:41:32
370
17.58
XAMS
572979
24-Apr-2017
07:40:43
356
17.575
XAMS
570782
24-Apr-2017
07:40:18
358
17.59
XAMS
569296
24-Apr-2017
07:40:10
154
17.595
XAMS
568814
24-Apr-2017
07:40:10
270
17.595
XAMS
568812
24-Apr-2017
07:40:10
594
17.6
XAMS
568808
24-Apr-2017
07:38:11
519
17.58
XAMS
562481
24-Apr-2017
07:36:41
311
17.575
XAMS
557630
24-Apr-2017
07:36:41
354
17.58
XAMS
557623
24-Apr-2017
07:36:18
507
17.575
XAMS
556211
24-Apr-2017
07:36:00
767
17.575
XAMS
555034
24-Apr-2017
07:34:10
78
17.565
XAMS
549238
24-Apr-2017
07:33:01
325
17.575
XAMS
545902
24-Apr-2017
07:32:57
362
17.58
XAMS
545670
24-Apr-2017
07:31:49
12
17.57
XAMS
542472
24-Apr-2017
07:31:47
321
17.57
XAMS
542439
24-Apr-2017
07:31:36
319
17.585
XAMS
541988
24-Apr-2017
07:31:20
369
17.575
XAMS
541330
24-Apr-2017
07:30:24
363
17.575
XAMS
538809
24-Apr-2017
07:29:41
338
17.58
XAMS
536374
24-Apr-2017
07:29:41
162
17.58
XAMS
536372
24-Apr-2017
07:29:41
284
17.58
XAMS
536370
24-Apr-2017
07:28:39
203
17.585
XAMS
533073
24-Apr-2017
07:28:34
153
17.585
XAMS
532935
24-Apr-2017
07:27:47
353
17.59
XAMS
530033
24-Apr-2017
07:27:41
374
17.595
XAMS
529542
24-Apr-2017
07:26:59
341
17.595
XAMS
527087
24-Apr-2017
07:26:16
322
17.595
XAMS
524507
24-Apr-2017
07:25:57
353
17.595
XAMS
523508
24-Apr-2017
07:25:05
366
17.61
XAMS
519795
24-Apr-2017
07:24:59
146
17.61
XAMS
519286
24-Apr-2017
07:24:59
200
17.61
XAMS
519284
24-Apr-2017
07:24:47
322
17.62
XAMS
518458
24-Apr-2017
07:24:17
341
17.62
XAMS
516387
24-Apr-2017
07:23:12
314
17.63
XAMS
512016
24-Apr-2017
07:22:43
372
17.64
XAMS
510380
24-Apr-2017
07:22:06
316
17.635
XAMS
508333
24-Apr-2017
07:21:45
318
17.645
XAMS
506881
24-Apr-2017
07:21:16
374
17.665
XAMS
505164
24-Apr-2017
07:21:06
88
17.675
XAMS
504489
24-Apr-2017
07:21:06
266
17.675
XAMS
504487
24-Apr-2017
07:21:01
327
17.675
XAMS
504036
24-Apr-2017
07:20:00
49
17.65
XAMS
499823
24-Apr-2017
07:20:00
261
17.65
XAMS
499821
24-Apr-2017
07:19:35
304
17.67
XAMS
498266
24-Apr-2017
07:19:20
356
17.705
XAMS
497105
24-Apr-2017
07:18:48
356
17.74
XAMS
494043
24-Apr-2017
07:18:39
62
17.745
XAMS
493325
24-Apr-2017
07:18:39
308
17.745
XAMS
493323
24-Apr-2017
07:17:36
192
17.76
XAMS
487006
24-Apr-2017
07:17:36
129
17.76
XAMS
487004
24-Apr-2017
07:17:14
306
17.77
XAMS
484931
24-Apr-2017
07:17:13
326
17.775
XAMS
484758
24-Apr-2017
07:17:13
115
17.775
XAMS
484756
24-Apr-2017
07:16:38
105
17.77
XAMS
481253
24-Apr-2017
07:16:38
216
17.77
XAMS
481251
24-Apr-2017
07:16:16
470
17.77
XAMS
479171
24-Apr-2017
07:16:13
318
17.775
XAMS
478907
24-Apr-2017
07:16:13
350
17.775
XAMS
478905
24-Apr-2017
07:14:39
53
17.765
XAMS
472634
24-Apr-2017
07:14:39
277
17.765
XAMS
472632
24-Apr-2017
07:14:31
451
17.77
XAMS
472176
24-Apr-2017
07:14:21
421
17.775
XAMS
471544
24-Apr-2017
07:13:08
327
17.775
XAMS
466971
24-Apr-2017
07:13:08
106
17.775
XAMS
466967
24-Apr-2017
07:13:08
328
17.775
XAMS
466969
24-Apr-2017
07:12:50
283
17.775
XAMS
466083
24-Apr-2017
07:12:50
20
17.775
XAMS
466081
24-Apr-2017
07:11:42
355
17.745
XAMS
454260
24-Apr-2017
07:11:24
386
17.74
XAMS
450380
24-Apr-2017
07:11:24
351
17.74
XAMS
450378
24-Apr-2017
07:11:00
713
17.725
XAMS
446070
24-Apr-2017
07:09:56
633
17.72
XAMS
441049
24-Apr-2017
07:09:56
127
17.72
XAMS
441047
24-Apr-2017
07:08:30
326
17.68
XAMS
434046
24-Apr-2017
07:08:25
534
17.685
XAMS
433763
24-Apr-2017
07:07:55
291
17.675
XAMS
431578
24-Apr-2017
07:07:55
368
17.675
XAMS
431576
24-Apr-2017
07:06:41
309
17.655
XAMS
427090
24-Apr-2017
07:06:36
302
17.67
XAMS
426745
24-Apr-2017
07:05:49
73
17.635
XAMS
422500
24-Apr-2017
07:05:49
236
17.635
XAMS
422498
24-Apr-2017
07:05:48
354
17.64
XAMS
422399
24-Apr-2017
07:05:09
336
17.63
XAMS
418425
24-Apr-2017
07:05:09
379
17.635
XAMS
418423
24-Apr-2017
07:05:02
526
17.635
XAMS
417785
24-Apr-2017
07:04:10
418
17.635
XAMS
413545
24-Apr-2017
07:03:26
365
17.64
XAMS
410106
24-Apr-2017
07:03:15
318
17.65
XAMS
409226
24-Apr-2017
07:03:05
370
17.655
XAMS
408623
24-Apr-2017
07:02:37
234
17.665
XAMS
406377
24-Apr-2017
07:02:31
93
17.665
XAMS
405596
24-Apr-2017
07:02:06
334
17.7
XAMS
403892
24-Apr-2017
07:01:57
328
17.74
XAMS
402453
24-Apr-2017
07:01:26
168
17.76
XAMS
400384
24-Apr-2017
07:01:26
185
17.76
XAMS
400386
24-Apr-2017
07:01:09
320
17.77
XAMS
399056
24-Apr-2017
07:00:48
330
17.795
XAMS
397212
24-Apr-2017
07:00:33
336
17.85
XAMS
396014
24-Apr-2017
07:00:31
442
17.85
XAMS
395853
24-Apr-2017
07:00:29
468
17.855
XAMS
395607
24-Apr-2017
07:00:29
181
17.855
XAMS
395605
24-Apr-2017
07:00:29
124
17.855
XAMS
395591
24-Apr-2017
07:00:29
835
17.855
XAMS
395589
24-Apr-2017
07:00:29
989
17.855
XAMS
395587

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