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

RelxAnnouncement

19/02/2018 17:20

RNS Number : 3192F
RELX PLC
19 February 2018
19 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 201,237 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1482.9491 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,988,124ordinary shares in treasury, and has 1,059,862,798 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 3,910,338 shares.
RELX NV announces that today it purchased through UBS Limited 179,173 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.7821 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,046,697 ordinary shares in treasury, and has 944,056,390 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,483,597 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: 
19 February 2018
Number of ordinary shares purchased:
201,237
Volume weighted average price paid per share (p):
1482.9491
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
19-Feb-2018
15:27:56
310
1470.00
XLON
957995
19-Feb-2018
15:27:56
249
1470.00
XLON
957988
19-Feb-2018
15:27:56
100
1470.00
XLON
957990
19-Feb-2018
15:27:56
146
1470.00
XLON
957986
19-Feb-2018
15:27:56
139
1470.00
XLON
957984
19-Feb-2018
15:27:56
440
1470.00
XLON
957982
19-Feb-2018
15:27:56
206
1470.00
XLON
957973
19-Feb-2018
15:27:56
583
1470.00
XLON
957971
19-Feb-2018
15:27:56
511
1470.00
XLON
957976
19-Feb-2018
15:26:25
1,330
1469.00
XLON
955473
19-Feb-2018
15:25:59
1,010
1469.50
XLON
954805
19-Feb-2018
15:23:05
968
1467.50
XLON
947287
19-Feb-2018
15:21:50
991
1468.50
XLON
944556
19-Feb-2018
15:20:11
912
1468.00
XLON
940612
19-Feb-2018
15:20:10
459
1468.50
XLON
940577
19-Feb-2018
15:20:10
840
1468.50
XLON
940575
19-Feb-2018
15:20:10
253
1468.50
XLON
940573
19-Feb-2018
15:17:16
815
1466.00
XLON
932919
19-Feb-2018
15:17:16
200
1466.00
XLON
932917
19-Feb-2018
15:15:31
399
1465.50
XLON
929266
19-Feb-2018
15:15:19
480
1465.50
XLON
928907
19-Feb-2018
15:14:08
847
1466.50
XLON
926414
19-Feb-2018
15:14:06
849
1467.00
XLON
926331
19-Feb-2018
15:11:49
198
1467.50
XLON
921965
19-Feb-2018
15:11:49
750
1467.50
XLON
921963
19-Feb-2018
15:11:49
1,509
1468.00
XLON
921958
19-Feb-2018
15:08:27
840
1468.00
XLON
915034
19-Feb-2018
15:07:01
1,013
1468.00
XLON
912414
19-Feb-2018
15:04:52
485
1467.50
XLON
908838
19-Feb-2018
15:04:52
475
1467.50
XLON
908836
19-Feb-2018
15:04:52
904
1468.00
XLON
908832
19-Feb-2018
15:04:43
964
1468.50
XLON
908553
19-Feb-2018
15:01:38
978
1467.00
XLON
902966
19-Feb-2018
15:00:01
188
1468.00
XLON
899857
19-Feb-2018
15:00:01
700
1468.00
XLON
899855
19-Feb-2018
15:00:01
38
1468.00
XLON
899853
19-Feb-2018
14:58:18
952
1467.50
XLON
895745
19-Feb-2018
14:56:38
895
1469.00
XLON
893181
19-Feb-2018
14:56:36
916
1469.50
XLON
893127
19-Feb-2018
14:54:18
353
1470.00
XLON
890069
19-Feb-2018
14:53:52
300
1470.00
XLON
889346
19-Feb-2018
14:53:52
214
1470.00
XLON
889344
19-Feb-2018
14:53:51
880
1470.50
XLON
889324
19-Feb-2018
14:51:01
165
1472.50
XLON
885791
19-Feb-2018
14:51:01
750
1472.50
XLON
885789
19-Feb-2018
14:51:01
259
1472.50
XLON
885770
19-Feb-2018
14:51:01
300
1472.50
XLON
885768
19-Feb-2018
14:51:01
411
1472.50
XLON
885766
19-Feb-2018
14:48:23
1,025
1474.00
XLON
882244
19-Feb-2018
14:48:23
924
1474.00
XLON
882242
19-Feb-2018
14:44:57
532
1472.50
XLON
877835
19-Feb-2018
14:44:57
402
1472.50
XLON
877833
19-Feb-2018
14:42:36
955
1470.50
XLON
874882
19-Feb-2018
14:40:36
860
1472.00
XLON
871733
19-Feb-2018
14:40:35
1,102
1472.00
XLON
871709
19-Feb-2018
14:36:24
393
1471.00
XLON
865756
19-Feb-2018
14:36:24
625
1471.00
XLON
865754
19-Feb-2018
14:35:30
849
1472.00
XLON
864652
19-Feb-2018
14:35:28
852
1472.50
XLON
864612
19-Feb-2018
14:32:13
462
1473.50
XLON
860608
19-Feb-2018
14:32:13
387
1473.50
XLON
860606
19-Feb-2018
14:32:13
18
1473.50
XLON
860604
19-Feb-2018
14:32:12
844
1474.00
XLON
860561
19-Feb-2018
14:28:52
929
1474.50
XLON
855630
19-Feb-2018
14:28:50
1,022
1475.00
XLON
855087
19-Feb-2018
14:25:47
1,125
1475.00
XLON
851656
19-Feb-2018
14:20:45
1,004
1475.00
XLON
844876
19-Feb-2018
14:19:32
826
1476.00
XLON
843318
19-Feb-2018
14:16:48
604
1475.00
XLON
839473
19-Feb-2018
14:16:48
321
1475.00
XLON
839471
19-Feb-2018
14:15:15
999
1475.50
XLON
837426
19-Feb-2018
14:13:43
916
1476.00
XLON
835613
19-Feb-2018
14:10:16
306
1474.50
XLON
830183
19-Feb-2018
14:10:16
548
1474.50
XLON
830181
19-Feb-2018
14:08:04
1,015
1475.50
XLON
827050
19-Feb-2018
14:06:46
576
1478.50
XLON
825329
19-Feb-2018
14:06:41
400
1478.50
XLON
825186
19-Feb-2018
14:04:34
86
1479.50
XLON
822586
19-Feb-2018
14:04:34
490
1479.50
XLON
822584
19-Feb-2018
14:04:34
398
1479.50
XLON
822582
19-Feb-2018
14:02:10
213
1480.50
XLON
819644
19-Feb-2018
14:02:10
667
1480.50
XLON
819642
19-Feb-2018
14:02:06
926
1481.00
XLON
819603
19-Feb-2018
14:02:06
1,024
1481.00
XLON
819601
19-Feb-2018
13:58:01
880
1480.00
XLON
813354
19-Feb-2018
13:54:46
973
1481.50
XLON
810393
19-Feb-2018
13:53:27
902
1482.00
XLON
809061
19-Feb-2018
13:51:45
227
1483.00
XLON
806771
19-Feb-2018
13:51:45
682
1483.00
XLON
806769
19-Feb-2018
13:51:45
1,071
1483.00
XLON
806747
19-Feb-2018
13:49:48
609
1483.50
XLON
804569
19-Feb-2018
13:49:48
286
1483.50
XLON
804571
19-Feb-2018
13:46:05
1,264
1483.50
XLON
800371
19-Feb-2018
13:45:50
314
1484.50
XLON
800039
19-Feb-2018
13:45:50
300
1484.50
XLON
800037
19-Feb-2018
13:45:50
318
1484.50
XLON
800035
19-Feb-2018
13:45:50
977
1484.50
XLON
800033
19-Feb-2018
13:40:32
1,032
1485.00
XLON
794027
19-Feb-2018
13:35:53
256
1484.50
XLON
788985
19-Feb-2018
13:35:53
570
1484.50
XLON
788987
19-Feb-2018
13:34:58
494
1484.50
XLON
787511
19-Feb-2018
13:34:58
424
1484.50
XLON
787509
19-Feb-2018
13:34:27
829
1484.50
XLON
786561
19-Feb-2018
13:34:27
495
1484.50
XLON
786559
19-Feb-2018
13:34:27
477
1484.50
XLON
786557
19-Feb-2018
13:29:43
672
1484.00
XLON
780471
19-Feb-2018
13:29:43
279
1484.00
XLON
780469
19-Feb-2018
13:29:43
987
1484.50
XLON
780462
19-Feb-2018
13:29:43
6
1484.50
XLON
780464
19-Feb-2018
13:25:10
326
1485.00
XLON
776007
19-Feb-2018
13:25:10
587
1485.00
XLON
776005
19-Feb-2018
13:24:11
860
1486.50
XLON
774794
19-Feb-2018
13:21:46
345
1486.00
XLON
772685
19-Feb-2018
13:21:37
610
1486.00
XLON
772590
19-Feb-2018
13:17:46
878
1486.00
XLON
769481
19-Feb-2018
13:17:46
875
1486.50
XLON
769465
19-Feb-2018
13:15:19
1,020
1484.00
XLON
767380
19-Feb-2018
13:08:50
934
1482.50
XLON
761773
19-Feb-2018
13:04:13
956
1482.50
XLON
757908
19-Feb-2018
13:04:12
888
1483.00
XLON
757890
19-Feb-2018
13:02:39
837
1482.50
XLON
756450
19-Feb-2018
12:57:32
1,015
1482.50
XLON
751568
19-Feb-2018
12:57:16
855
1483.00
XLON
751223
19-Feb-2018
12:51:08
700
1481.00
XLON
745833
19-Feb-2018
12:51:08
94
1481.00
XLON
745831
19-Feb-2018
12:51:08
198
1481.00
XLON
745835
19-Feb-2018
12:47:00
973
1481.00
XLON
742502
19-Feb-2018
12:42:23
163
1480.00
XLON
739156
19-Feb-2018
12:42:23
300
1480.00
XLON
739154
19-Feb-2018
12:42:23
443
1480.00
XLON
739152
19-Feb-2018
12:39:57
483
1480.00
XLON
737268
19-Feb-2018
12:39:57
494
1480.00
XLON
737266
19-Feb-2018
12:39:52
1,018
1480.50
XLON
737151
19-Feb-2018
12:33:36
922
1479.00
XLON
732529
19-Feb-2018
12:29:55
1,081
1477.50
XLON
729535
19-Feb-2018
12:29:53
963
1478.00
XLON
729494
19-Feb-2018
12:21:00
882
1477.50
XLON
722515
19-Feb-2018
12:14:49
1,017
1477.50
XLON
717838
19-Feb-2018
12:11:48
1,017
1479.00
XLON
715131
19-Feb-2018
12:08:39
625
1479.50
XLON
712282
19-Feb-2018
12:07:43
242
1479.50
XLON
711509
19-Feb-2018
12:05:01
901
1481.00
XLON
709540
19-Feb-2018
12:03:23
826
1481.00
XLON
708401
19-Feb-2018
12:03:23
94
1481.00
XLON
708403
19-Feb-2018
12:00:58
1,021
1480.50
XLON
706925
19-Feb-2018
12:00:54
917
1481.00
XLON
706881
19-Feb-2018
11:48:11
324
1482.00
XLON
697098
19-Feb-2018
11:48:11
567
1482.00
XLON
697096
19-Feb-2018
11:45:26
904
1481.50
XLON
695207
19-Feb-2018
11:43:14
891
1483.00
XLON
693405
19-Feb-2018
11:43:05
891
1483.50
XLON
693298
19-Feb-2018
11:37:50
988
1483.50
XLON
689290
19-Feb-2018
11:31:28
336
1483.50
XLON
684727
19-Feb-2018
11:31:28
567
1483.50
XLON
684725
19-Feb-2018
11:27:33
920
1485.00
XLON
681873
19-Feb-2018
11:25:19
887
1484.50
XLON
679545
19-Feb-2018
11:25:19
7
1484.50
XLON
679543
19-Feb-2018
11:19:45
970
1485.00
XLON
675271
19-Feb-2018
11:17:01
461
1488.00
XLON
672637
19-Feb-2018
11:17:01
427
1488.00
XLON
672635
19-Feb-2018
11:13:54
873
1486.50
XLON
670755
19-Feb-2018
11:09:54
951
1486.50
XLON
667799
19-Feb-2018
11:09:43
888
1487.50
XLON
667649
19-Feb-2018
11:05:23
152
1487.50
XLON
663865
19-Feb-2018
11:05:23
749
1487.50
XLON
663863
19-Feb-2018
11:05:23
64
1487.50
XLON
663861
19-Feb-2018
11:02:03
904
1487.50
XLON
660584
19-Feb-2018
10:58:14
938
1487.50
XLON
658029
19-Feb-2018
10:57:38
891
1488.00
XLON
657528
19-Feb-2018
10:57:34
991
1488.50
XLON
657407
19-Feb-2018
10:47:38
1,014
1486.00
XLON
650037
19-Feb-2018
10:47:21
999
1488.50
XLON
649829
19-Feb-2018
10:47:11
1,032
1489.00
XLON
649664
19-Feb-2018
10:40:55
1,225
1487.00
XLON
646172
19-Feb-2018
10:40:11
1,384
1486.50
XLON
645730
19-Feb-2018
10:36:40
835
1483.00
XLON
643546
19-Feb-2018
10:35:16
985
1482.00
XLON
642781
19-Feb-2018
10:29:04
932
1482.50
XLON
638753
19-Feb-2018
10:25:29
899
1481.50
XLON
636783
19-Feb-2018
10:23:28
63
1481.00
XLON
635508
19-Feb-2018
10:23:28
944
1481.00
XLON
635506
19-Feb-2018
10:20:14
911
1480.50
XLON
633324
19-Feb-2018
10:15:08
645
1481.00
XLON
630059
19-Feb-2018
10:15:08
310
1481.00
XLON
630055
19-Feb-2018
10:10:58
887
1481.00
XLON
627482
19-Feb-2018
10:05:30
956
1482.00
XLON
623894
19-Feb-2018
10:03:21
819
1483.00
XLON
622487
19-Feb-2018
10:03:21
200
1483.00
XLON
622485
19-Feb-2018
10:02:23
274
1483.50
XLON
621696
19-Feb-2018
10:02:23
771
1483.50
XLON
621698
19-Feb-2018
09:58:48
870
1483.50
XLON
618157
19-Feb-2018
09:52:29
164
1485.00
XLON
612710
19-Feb-2018
09:51:51
754
1485.00
XLON
612330
19-Feb-2018
09:47:40
1,013
1486.50
XLON
609404
19-Feb-2018
09:47:16
988
1487.50
XLON
609152
19-Feb-2018
09:41:40
202
1487.50
XLON
606026
19-Feb-2018
09:41:35
206
1487.50
XLON
605952
19-Feb-2018
09:41:35
525
1487.50
XLON
605954
19-Feb-2018
09:40:06
823
1487.50
XLON
604571
19-Feb-2018
09:34:34
973
1487.50
XLON
600956
19-Feb-2018
09:32:50
825
1487.50
XLON
599902
19-Feb-2018
09:30:13
909
1488.00
XLON
598189
19-Feb-2018
09:27:06
1,045
1488.50
XLON
596223
19-Feb-2018
09:22:49
1,094
1487.50
XLON
593567
19-Feb-2018
09:14:00
987
1487.00
XLON
587805
19-Feb-2018
09:12:10
949
1486.50
XLON
586426
19-Feb-2018
09:12:07
1,301
1487.00
XLON
586387
19-Feb-2018
09:12:07
830
1487.50
XLON
586375
19-Feb-2018
09:12:07
1,595
1487.50
XLON
586373
19-Feb-2018
08:56:00
938
1485.00
XLON
572779
19-Feb-2018
08:54:25
892
1485.00
XLON
571319
19-Feb-2018
08:52:59
913
1485.00
XLON
569677
19-Feb-2018
08:51:02
200
1484.50
XLON
567835
19-Feb-2018
08:50:53
132
1484.50
XLON
567661
19-Feb-2018
08:50:53
876
1484.50
XLON
567659
19-Feb-2018
08:46:53
1,024
1485.00
XLON
563379
19-Feb-2018
08:45:25
1,000
1486.50
XLON
561291
19-Feb-2018
08:41:25
868
1487.00
XLON
556677
19-Feb-2018
08:39:24
1,009
1488.50
XLON
554493
19-Feb-2018
08:39:21
613
1489.00
XLON
554421
19-Feb-2018
08:39:21
258
1489.00
XLON
554419
19-Feb-2018
08:33:48
879
1491.00
XLON
547847
19-Feb-2018
08:31:39
971
1491.50
XLON
545853
19-Feb-2018
08:31:32
886
1492.00
XLON
545708
19-Feb-2018
08:24:39
951
1492.50
XLON
539497
19-Feb-2018
08:24:33
1,026
1493.00
XLON
539371
19-Feb-2018
08:24:32
129
1493.50
XLON
539356
19-Feb-2018
08:24:32
950
1493.50
XLON
539354
19-Feb-2018
08:24:32
803
1493.50
XLON
539352
19-Feb-2018
08:17:08
929
1493.50
XLON
531972
19-Feb-2018
08:17:04
362
1494.00
XLON
531788
19-Feb-2018
08:17:04
750
1494.00
XLON
531784
19-Feb-2018
08:17:04
500
1494.00
XLON
531786
19-Feb-2018
08:17:04
1,206
1494.50
XLON
531780
19-Feb-2018
08:17:04
320
1494.50
XLON
531778
19-Feb-2018
08:17:04
786
1494.50
XLON
531776
19-Feb-2018
08:09:56
976
1493.00
XLON
524658
19-Feb-2018
08:07:57
1,142
1493.00
XLON
522742
19-Feb-2018
08:07:54
825
1493.50
XLON
522688
19-Feb-2018
08:07:54
300
1493.50
XLON
522686
19-Feb-2018
08:05:48
834
1494.00
XLON
520696
19-Feb-2018
08:05:48
273
1494.00
XLON
520698
19-Feb-2018
08:04:39
1,737
1494.50
XLON
519340
19-Feb-2018
08:03:08
3,178
1495.00
XLON
517223
19-Feb-2018
08:03:08
996
1495.00
XLON
517221
19-Feb-2018
07:54:55
1,008
1492.50
XLON
506316
19-Feb-2018
07:54:41
1,045
1493.00
XLON
506020
19-Feb-2018
07:54:37
507
1493.00
XLON
505935
19-Feb-2018
07:54:03
995
1493.50
XLON
505342
19-Feb-2018
07:54:03
412
1493.50
XLON
505340
19-Feb-2018
07:54:03
758
1493.50
XLON
505344
19-Feb-2018
07:49:22
1,276
1493.00
XLON
499653
19-Feb-2018
07:49:22
55
1493.00
XLON
499651
19-Feb-2018
07:45:11
504
1492.50
XLON
494310
19-Feb-2018
07:45:11
594
1492.50
XLON
494308
19-Feb-2018
07:44:03
441
1492.00
XLON
493014
19-Feb-2018
07:44:03
500
1492.00
XLON
493012
19-Feb-2018
07:41:13
223
1490.50
XLON
489352
19-Feb-2018
07:41:13
768
1490.50
XLON
489350
19-Feb-2018
07:41:03
901
1491.00
XLON
489122
19-Feb-2018
07:40:07
992
1491.50
XLON
487848
19-Feb-2018
07:36:34
169
1490.50
XLON
484258
19-Feb-2018
07:36:34
716
1490.50
XLON
484256
19-Feb-2018
07:36:31
990
1491.00
XLON
484192
19-Feb-2018
07:32:52
926
1491.50
XLON
480162
19-Feb-2018
07:32:51
908
1492.50
XLON
480141
19-Feb-2018
07:30:51
417
1493.00
XLON
478122
19-Feb-2018
07:30:51
495
1493.00
XLON
478120
19-Feb-2018
07:30:31
1,472
1493.50
XLON
477663
19-Feb-2018
07:26:09
929
1492.50
XLON
473134
19-Feb-2018
07:26:09
867
1493.00
XLON
473106
19-Feb-2018
07:25:53
1,153
1493.50
XLON
472741
19-Feb-2018
07:24:25
828
1493.00
XLON
471296
19-Feb-2018
07:22:13
390
1492.50
XLON
468980
19-Feb-2018
07:22:13
300
1492.50
XLON
468978
19-Feb-2018
07:22:13
200
1492.50
XLON
468976
19-Feb-2018
07:18:00
217
1491.50
XLON
464689
19-Feb-2018
07:17:55
356
1492.00
XLON
464613
19-Feb-2018
07:17:55
581
1492.00
XLON
464615
19-Feb-2018
07:17:18
613
1491.50
XLON
463911
19-Feb-2018
07:17:18
200
1491.50
XLON
463909
19-Feb-2018
07:17:18
64
1491.50
XLON
463907
19-Feb-2018
07:16:57
862
1492.00
XLON
463546
19-Feb-2018
07:10:11
893
1491.00
XLON
456442
19-Feb-2018
07:08:46
891
1489.50
XLON
455089
19-Feb-2018
07:08:42
927
1490.00
XLON
455040
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:
19 February 2018
Number of ordinary shares purchased:
179,173
Volume weighted average price paid per share ():
16.7821
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
19-Feb-2018
15:28:07
380
16.68
XAMS
958366
19-Feb-2018
15:28:07
618
16.68
XAMS
958364
19-Feb-2018
15:27:53
957
16.68
XAMS
957861
19-Feb-2018
15:27:53
276
16.68
XAMS
957859
19-Feb-2018
15:27:53
403
16.68
XAMS
957857
19-Feb-2018
15:26:25
1018
16.67
XAMS
955493
19-Feb-2018
15:26:00
143
16.675
XAMS
954837
19-Feb-2018
15:26:00
400
16.675
XAMS
954835
19-Feb-2018
15:26:00
130
16.675
XAMS
954833
19-Feb-2018
15:25:32
659
16.67
XAMS
953829
19-Feb-2018
15:25:06
551
16.67
XAMS
952864
19-Feb-2018
15:23:41
547
16.65
XAMS
948774
19-Feb-2018
15:23:41
661
16.65
XAMS
948772
19-Feb-2018
15:22:02
577
16.655
XAMS
944955
19-Feb-2018
15:21:42
569
16.66
XAMS
944288
19-Feb-2018
15:21:42
458
16.66
XAMS
944286
19-Feb-2018
15:21:42
20
16.66
XAMS
944284
19-Feb-2018
15:20:11
758
16.655
XAMS
940609
19-Feb-2018
15:20:10
1253
16.66
XAMS
940579
19-Feb-2018
15:19:55
824
16.665
XAMS
939905
19-Feb-2018
15:19:55
40
16.665
XAMS
939903
19-Feb-2018
15:17:16
1125
16.63
XAMS
932921
19-Feb-2018
15:14:58
538
16.63
XAMS
928014
19-Feb-2018
15:14:58
124
16.63
XAMS
928012
19-Feb-2018
15:14:08
575
16.635
XAMS
926416
19-Feb-2018
15:14:08
190
16.635
XAMS
926418
19-Feb-2018
15:14:06
652
16.64
XAMS
926333
19-Feb-2018
15:11:49
648
16.65
XAMS
921960
19-Feb-2018
15:11:29
779
16.65
XAMS
921271
19-Feb-2018
15:09:36
668
16.65
XAMS
917341
19-Feb-2018
15:09:36
589
16.65
XAMS
917339
19-Feb-2018
15:07:25
622
16.645
XAMS
913333
19-Feb-2018
15:07:03
482
16.65
XAMS
912582
19-Feb-2018
15:07:03
218
16.65
XAMS
912580
19-Feb-2018
15:04:52
631
16.64
XAMS
908834
19-Feb-2018
15:04:45
344
16.65
XAMS
908595
19-Feb-2018
15:04:45
521
16.65
XAMS
908593
19-Feb-2018
15:02:47
555
16.64
XAMS
905294
19-Feb-2018
15:00:52
347
16.635
XAMS
901639
19-Feb-2018
15:00:50
302
16.635
XAMS
901597
19-Feb-2018
15:00:35
347
16.645
XAMS
900963
19-Feb-2018
15:00:35
219
16.645
XAMS
900961
19-Feb-2018
15:00:01
184
16.65
XAMS
899866
19-Feb-2018
15:00:01
396
16.65
XAMS
899864
19-Feb-2018
14:58:19
256
16.65
XAMS
895769
19-Feb-2018
14:58:19
238
16.65
XAMS
895767
19-Feb-2018
14:58:18
89
16.65
XAMS
895762
19-Feb-2018
14:57:37
597
16.655
XAMS
894566
19-Feb-2018
14:56:38
85
16.67
XAMS
893177
19-Feb-2018
14:56:37
500
16.67
XAMS
893168
19-Feb-2018
14:56:29
400
16.675
XAMS
893011
19-Feb-2018
14:56:29
262
16.675
XAMS
893013
19-Feb-2018
14:56:29
20
16.675
XAMS
893007
19-Feb-2018
14:56:29
411
16.675
XAMS
893005
19-Feb-2018
14:56:29
196
16.675
XAMS
893001
19-Feb-2018
14:53:51
460
16.685
XAMS
889311
19-Feb-2018
14:53:51
103
16.685
XAMS
889309
19-Feb-2018
14:52:48
550
16.69
XAMS
888016
19-Feb-2018
14:51:34
376
16.695
XAMS
886562
19-Feb-2018
14:51:33
206
16.695
XAMS
886532
19-Feb-2018
14:51:33
78
16.7
XAMS
886530
19-Feb-2018
14:51:33
500
16.7
XAMS
886528
19-Feb-2018
14:51:03
165
16.705
XAMS
885876
19-Feb-2018
14:51:03
400
16.705
XAMS
885874
19-Feb-2018
14:48:56
639
16.695
XAMS
882950
19-Feb-2018
14:48:28
213
16.71
XAMS
882341
19-Feb-2018
14:48:28
400
16.71
XAMS
882339
19-Feb-2018
14:48:28
1045
16.715
XAMS
882330
19-Feb-2018
14:48:05
1563
16.72
XAMS
881908
19-Feb-2018
14:44:57
189
16.705
XAMS
877841
19-Feb-2018
14:44:57
400
16.705
XAMS
877839
19-Feb-2018
14:44:57
158
16.705
XAMS
877837
19-Feb-2018
14:42:26
92
16.69
XAMS
874648
19-Feb-2018
14:42:26
500
16.69
XAMS
874637
19-Feb-2018
14:42:25
72
16.69
XAMS
874634
19-Feb-2018
14:41:35
555
16.69
XAMS
873171
19-Feb-2018
14:40:50
145
16.69
XAMS
872081
19-Feb-2018
14:40:49
501
16.69
XAMS
872075
19-Feb-2018
14:40:43
671
16.695
XAMS
871883
19-Feb-2018
14:40:43
143
16.695
XAMS
871881
19-Feb-2018
14:40:42
460
16.695
XAMS
871874
19-Feb-2018
14:40:42
41
16.695
XAMS
871872
19-Feb-2018
14:40:42
501
16.695
XAMS
871866
19-Feb-2018
14:40:42
495
16.695
XAMS
871862
19-Feb-2018
14:37:08
166
16.68
XAMS
866752
19-Feb-2018
14:37:08
262
16.68
XAMS
866750
19-Feb-2018
14:37:07
148
16.68
XAMS
866744
19-Feb-2018
14:36:07
649
16.695
XAMS
865384
19-Feb-2018
14:35:31
529
16.695
XAMS
864662
19-Feb-2018
14:35:29
126
16.695
XAMS
864635
19-Feb-2018
14:35:28
416
16.7
XAMS
864614
19-Feb-2018
14:35:00
257
16.7
XAMS
864101
19-Feb-2018
14:34:10
141
16.7
XAMS
862998
19-Feb-2018
14:34:10
263
16.7
XAMS
862992
19-Feb-2018
14:33:34
259
16.7
XAMS
862412
19-Feb-2018
14:32:12
671
16.71
XAMS
860580
19-Feb-2018
14:32:12
167
16.715
XAMS
860558
19-Feb-2018
14:32:12
400
16.715
XAMS
860556
19-Feb-2018
14:30:26
110
16.715
XAMS
858188
19-Feb-2018
14:30:26
266
16.715
XAMS
858172
19-Feb-2018
14:30:20
278
16.715
XAMS
858021
19-Feb-2018
14:28:50
191
16.725
XAMS
855091
19-Feb-2018
14:28:50
410
16.725
XAMS
855089
19-Feb-2018
14:28:49
344
16.73
XAMS
854964
19-Feb-2018
14:28:49
400
16.73
XAMS
854962
19-Feb-2018
14:28:49
677
16.73
XAMS
854959
19-Feb-2018
14:28:49
599
16.73
XAMS
854957
19-Feb-2018
14:25:47
300
16.725
XAMS
851660
19-Feb-2018
14:25:47
400
16.725
XAMS
851658
19-Feb-2018
14:25:31
11
16.73
XAMS
851399
19-Feb-2018
14:25:31
411
16.73
XAMS
851397
19-Feb-2018
14:25:31
513
16.73
XAMS
851395
19-Feb-2018
14:22:49
249
16.72
XAMS
847163
19-Feb-2018
14:22:49
400
16.72
XAMS
847161
19-Feb-2018
14:22:10
281
16.72
XAMS
846432
19-Feb-2018
14:22:10
336
16.72
XAMS
846430
19-Feb-2018
14:21:12
637
16.73
XAMS
845401
19-Feb-2018
14:20:48
665
16.735
XAMS
844971
19-Feb-2018
14:19:52
621
16.74
XAMS
843845
19-Feb-2018
14:18:05
674
16.73
XAMS
841155
19-Feb-2018
14:16:36
627
16.73
XAMS
839116
19-Feb-2018
14:16:18
602
16.735
XAMS
838709
19-Feb-2018
14:13:51
26
16.735
XAMS
835733
19-Feb-2018
14:13:49
603
16.735
XAMS
835717
19-Feb-2018
14:13:40
233
16.74
XAMS
835539
19-Feb-2018
14:13:40
400
16.74
XAMS
835537
19-Feb-2018
14:12:00
549
16.73
XAMS
832737
19-Feb-2018
14:10:13
405
16.735
XAMS
830062
19-Feb-2018
14:10:13
272
16.735
XAMS
830064
19-Feb-2018
14:08:35
57
16.735
XAMS
827863
19-Feb-2018
14:08:35
464
16.735
XAMS
827861
19-Feb-2018
14:08:35
57
16.735
XAMS
827859
19-Feb-2018
14:07:33
458
16.755
XAMS
826497
19-Feb-2018
14:07:31
133
16.755
XAMS
826437
19-Feb-2018
14:06:41
674
16.765
XAMS
825190
19-Feb-2018
14:04:34
637
16.77
XAMS
822578
19-Feb-2018
14:03:31
389
16.77
XAMS
821395
19-Feb-2018
14:03:29
113
16.77
XAMS
821363
19-Feb-2018
14:03:29
118
16.77
XAMS
821361
19-Feb-2018
14:02:43
163
16.775
XAMS
820199
19-Feb-2018
14:02:43
428
16.775
XAMS
820193
19-Feb-2018
14:02:07
618
16.785
XAMS
819612
19-Feb-2018
14:02:06
591
16.79
XAMS
819605
19-Feb-2018
14:00:19
326
16.79
XAMS
816959
19-Feb-2018
14:00:19
332
16.79
XAMS
816957
19-Feb-2018
13:58:18
155
16.77
XAMS
813636
19-Feb-2018
13:58:18
500
16.77
XAMS
813634
19-Feb-2018
13:58:18
677
16.775
XAMS
813625
19-Feb-2018
13:56:31
365
16.77
XAMS
811902
19-Feb-2018
13:56:31
275
16.77
XAMS
811900
19-Feb-2018
13:54:46
619
16.785
XAMS
810395
19-Feb-2018
13:52:06
246
16.795
XAMS
807532
19-Feb-2018
13:52:06
400
16.795
XAMS
807530
19-Feb-2018
13:49:48
199
16.8
XAMS
804584
19-Feb-2018
13:49:48
400
16.8
XAMS
804582
19-Feb-2018
13:49:48
637
16.81
XAMS
804567
19-Feb-2018
13:47:00
241
16.81
XAMS
801496
19-Feb-2018
13:47:00
400
16.81
XAMS
801494
19-Feb-2018
13:46:05
12
16.81
XAMS
800373
19-Feb-2018
13:45:50
546
16.81
XAMS
800057
19-Feb-2018
13:45:50
106
16.815
XAMS
800051
19-Feb-2018
13:45:50
922
16.815
XAMS
800049
19-Feb-2018
13:45:50
637
16.82
XAMS
800041
19-Feb-2018
13:45:50
38
16.82
XAMS
800043
19-Feb-2018
13:45:50
550
16.82
XAMS
800045
19-Feb-2018
13:45:50
623
16.82
XAMS
800047
19-Feb-2018
13:40:32
125
16.825
XAMS
794032
19-Feb-2018
13:40:32
550
16.825
XAMS
794030
19-Feb-2018
13:36:01
338
16.815
XAMS
789190
19-Feb-2018
13:36:01
286
16.815
XAMS
789188
19-Feb-2018
13:35:53
612
16.82
XAMS
788983
19-Feb-2018
13:34:57
916
16.82
XAMS
787457
19-Feb-2018
13:34:26
557
16.825
XAMS
786538
19-Feb-2018
13:34:26
600
16.825
XAMS
786536
19-Feb-2018
13:29:48
621
16.815
XAMS
780604
19-Feb-2018
13:29:43
610
16.825
XAMS
780466
19-Feb-2018
13:29:40
556
16.83
XAMS
780400
19-Feb-2018
13:29:40
596
16.83
XAMS
780402
19-Feb-2018
13:25:10
78
16.835
XAMS
776013
19-Feb-2018
13:25:10
500
16.835
XAMS
776011
19-Feb-2018
13:25:10
15
16.835
XAMS
776009
19-Feb-2018
13:25:10
606
16.84
XAMS
776003
19-Feb-2018
13:24:12
408
16.845
XAMS
774819
19-Feb-2018
13:24:11
301
16.845
XAMS
774810
19-Feb-2018
13:24:11
650
16.85
XAMS
774796
19-Feb-2018
13:20:56
150
16.85
XAMS
772038
19-Feb-2018
13:20:56
404
16.85
XAMS
772036
19-Feb-2018
13:20:56
64
16.85
XAMS
772034
19-Feb-2018
13:18:53
342
16.845
XAMS
770524
19-Feb-2018
13:18:53
313
16.845
XAMS
770522
19-Feb-2018
13:17:46
51
16.84
XAMS
769495
19-Feb-2018
13:17:46
500
16.84
XAMS
769493
19-Feb-2018
13:17:46
120
16.84
XAMS
769491
19-Feb-2018
13:17:46
159
16.845
XAMS
769485
19-Feb-2018
13:17:46
517
16.845
XAMS
769483
19-Feb-2018
13:17:46
901
16.855
XAMS
769469
19-Feb-2018
13:17:46
100
16.855
XAMS
769467
19-Feb-2018
13:15:20
83
16.82
XAMS
767412
19-Feb-2018
13:15:20
500
16.82
XAMS
767410
19-Feb-2018
13:15:20
381
16.82
XAMS
767408
19-Feb-2018
13:15:20
600
16.82
XAMS
767406
19-Feb-2018
13:15:20
200
16.82
XAMS
767403
19-Feb-2018
13:15:19
819
16.825
XAMS
767388
19-Feb-2018
13:15:19
635
16.825
XAMS
767386
19-Feb-2018
13:15:19
230
16.825
XAMS
767382
19-Feb-2018
13:15:19
382
16.825
XAMS
767384
19-Feb-2018
13:08:50
932
16.8
XAMS
761775
19-Feb-2018
13:04:30
1024
16.795
XAMS
758112
19-Feb-2018
13:04:12
449
16.805
XAMS
757896
19-Feb-2018
13:04:12
675
16.805
XAMS
757894
19-Feb-2018
13:04:12
84
16.805
XAMS
757892
19-Feb-2018
12:57:32
167
16.795
XAMS
751574
19-Feb-2018
12:57:32
250
16.795
XAMS
751572
19-Feb-2018
12:57:32
1143
16.8
XAMS
751570
19-Feb-2018
12:57:21
499
16.805
XAMS
751333
19-Feb-2018
12:57:21
289
16.805
XAMS
751329
19-Feb-2018
12:57:21
140
16.805
XAMS
751335
19-Feb-2018
12:57:21
1612
16.805
XAMS
751331
19-Feb-2018
12:48:41
698
16.77
XAMS
743879
19-Feb-2018
12:39:57
88
16.75
XAMS
737264
19-Feb-2018
12:39:52
499
16.75
XAMS
737155
19-Feb-2018
12:39:52
1171
16.755
XAMS
737149
19-Feb-2018
12:39:52
1582
16.76
XAMS
737142
19-Feb-2018
12:34:42
1236
16.745
XAMS
733397
19-Feb-2018
12:29:55
203
16.73
XAMS
729532
19-Feb-2018
12:29:55
645
16.73
XAMS
729530
19-Feb-2018
12:25:58
330
16.73
XAMS
726461
19-Feb-2018
12:25:58
282
16.73
XAMS
726459
19-Feb-2018
12:21:01
400
16.725
XAMS
722528
19-Feb-2018
12:21:01
195
16.725
XAMS
722530
19-Feb-2018
12:21:00
554
16.73
XAMS
722519
19-Feb-2018
12:21:00
74
16.73
XAMS
722517
19-Feb-2018
12:19:53
492
16.73
XAMS
721529
19-Feb-2018
12:19:38
72
16.73
XAMS
721353
19-Feb-2018
12:15:58
577
16.74
XAMS
718612
19-Feb-2018
12:14:49
597
16.75
XAMS
717834
19-Feb-2018
12:12:42
574
16.755
XAMS
715918
19-Feb-2018
12:08:39
318
16.755
XAMS
712286
19-Feb-2018
12:08:39
243
16.755
XAMS
712284
19-Feb-2018
12:00:58
215
16.77
XAMS
706929
19-Feb-2018
12:00:58
341
16.77
XAMS
706927
19-Feb-2018
12:00:54
685
16.775
XAMS
706879
19-Feb-2018
12:00:31
64
16.78
XAMS
706538
19-Feb-2018
12:00:31
602
16.78
XAMS
706536
19-Feb-2018
11:53:12
247
16.78
XAMS
701081
19-Feb-2018
11:53:07
315
16.78
XAMS
701011
19-Feb-2018
11:53:05
31
16.78
XAMS
700990
19-Feb-2018
11:53:03
1
16.78
XAMS
700940
19-Feb-2018
11:51:44
659
16.78
XAMS
699857
19-Feb-2018
11:48:11
289
16.785
XAMS
697102
19-Feb-2018
11:48:11
335
16.785
XAMS
697100
19-Feb-2018
11:45:13
559
16.785
XAMS
695004
19-Feb-2018
11:42:57
681
16.8
XAMS
693199
19-Feb-2018
11:35:59
681
16.805
XAMS
687999
19-Feb-2018
11:31:43
604
16.79
XAMS
684893
19-Feb-2018
11:27:56
597
16.8
XAMS
682188
19-Feb-2018
11:25:19
679
16.805
XAMS
679564
19-Feb-2018
11:19:44
653
16.815
XAMS
675255
19-Feb-2018
11:17:01
609
16.835
XAMS
672639
19-Feb-2018
11:13:54
568
16.82
XAMS
670753
19-Feb-2018
11:12:11
551
16.82
XAMS
669341
19-Feb-2018
11:09:54
650
16.825
XAMS
667787
19-Feb-2018
11:05:29
559
16.81
XAMS
663972
19-Feb-2018
11:05:23
649
16.83
XAMS
663859
19-Feb-2018
11:03:33
139
16.82
XAMS
662589
19-Feb-2018
11:03:33
500
16.82
XAMS
662587
19-Feb-2018
11:01:04
663
16.83
XAMS
659968
19-Feb-2018
10:57:34
551
16.83
XAMS
657207
19-Feb-2018
10:57:34
589
16.83
XAMS
657194
19-Feb-2018
10:51:45
580
16.81
XAMS
653120
19-Feb-2018
10:51:44
581
16.815
XAMS
653053
19-Feb-2018
10:47:42
582
16.805
XAMS
650203
19-Feb-2018
10:47:26
141
16.835
XAMS
649891
19-Feb-2018
10:47:26
400
16.835
XAMS
649889
19-Feb-2018
10:47:26
132
16.835
XAMS
649887
19-Feb-2018
10:47:26
809
16.84
XAMS
649885
19-Feb-2018
10:46:32
1237
16.84
XAMS
649318
19-Feb-2018
10:40:55
1144
16.815
XAMS
646176
19-Feb-2018
10:40:55
195
16.815
XAMS
646174
19-Feb-2018
10:36:20
610
16.79
XAMS
643355
19-Feb-2018
10:35:19
91
16.785
XAMS
642834
19-Feb-2018
10:35:19
552
16.785
XAMS
642832
19-Feb-2018
10:35:16
586
16.79
XAMS
642783
19-Feb-2018
10:29:56
628
16.795
XAMS
639303
19-Feb-2018
10:27:10
371
16.8
XAMS
637729
19-Feb-2018
10:27:10
300
16.8
XAMS
637727
19-Feb-2018
10:25:29
628
16.795
XAMS
636781
19-Feb-2018
10:23:28
652
16.79
XAMS
635504
19-Feb-2018
10:23:23
732
16.795
XAMS
635454
19-Feb-2018
10:23:23
152
16.795
XAMS
635452
19-Feb-2018
10:23:20
1079
16.8
XAMS
635429
19-Feb-2018
10:15:08
572
16.785
XAMS
630061
19-Feb-2018
10:15:08
819
16.79
XAMS
630057
19-Feb-2018
10:07:48
624
16.785
XAMS
625374
19-Feb-2018
10:04:07
622
16.805
XAMS
623011
19-Feb-2018
10:03:19
552
16.81
XAMS
622467
19-Feb-2018
10:02:23
26
16.81
XAMS
621707
19-Feb-2018
10:02:21
559
16.815
XAMS
621681
19-Feb-2018
09:58:19
580
16.815
XAMS
617786
19-Feb-2018
09:55:01
559
16.82
XAMS
614375
19-Feb-2018
09:51:46
3
16.83
XAMS
612293
19-Feb-2018
09:51:46
200
16.83
XAMS
612291
19-Feb-2018
09:51:46
400
16.83
XAMS
612289
19-Feb-2018
09:51:11
546
16.835
XAMS
611858
19-Feb-2018
09:48:52
572
16.835
XAMS
610148
19-Feb-2018
09:47:15
598
16.855
XAMS
609123
19-Feb-2018
09:45:01
50
16.85
XAMS
607943
19-Feb-2018
09:44:46
575
16.85
XAMS
607720
19-Feb-2018
09:39:00
212
16.86
XAMS
603815
19-Feb-2018
09:39:00
457
16.86
XAMS
603813
19-Feb-2018
09:37:34
553
16.86
XAMS
602933
19-Feb-2018
09:34:53
652
16.86
XAMS
601145
19-Feb-2018
09:34:19
387
16.865
XAMS
600743
19-Feb-2018
09:34:19
233
16.865
XAMS
600741
19-Feb-2018
09:33:54
197
16.865
XAMS
600503
19-Feb-2018
09:33:54
329
16.865
XAMS
600499
19-Feb-2018
09:33:54
400
16.865
XAMS
600501
19-Feb-2018
09:31:32
573
16.865
XAMS
599134
19-Feb-2018
09:31:32
92
16.865
XAMS
599132
19-Feb-2018
09:31:32
400
16.865
XAMS
599130
19-Feb-2018
09:24:41
731
16.86
XAMS
594741
19-Feb-2018
09:18:51
568
16.84
XAMS
591065
19-Feb-2018
09:15:12
614
16.835
XAMS
588987
19-Feb-2018
09:13:53
584
16.845
XAMS
587685
19-Feb-2018
09:12:58
340
16.84
XAMS
586922
19-Feb-2018
09:12:58
287
16.84
XAMS
586920
19-Feb-2018
09:12:07
609
16.84
XAMS
586389
19-Feb-2018
09:12:07
752
16.845
XAMS
586379
19-Feb-2018
09:12:07
243
16.845
XAMS
586377
19-Feb-2018
09:04:33
576
16.835
XAMS
580594
19-Feb-2018
09:01:25
649
16.83
XAMS
578019
19-Feb-2018
08:57:11
665
16.825
XAMS
574249
19-Feb-2018
08:56:32
565
16.825
XAMS
573396
19-Feb-2018
08:52:59
558
16.82
XAMS
569680
19-Feb-2018
08:50:53
127
16.82
XAMS
567655
19-Feb-2018
08:50:53
400
16.82
XAMS
567653
19-Feb-2018
08:50:53
135
16.82
XAMS
567651
19-Feb-2018
08:50:09
587
16.815
XAMS
566937
19-Feb-2018
08:47:47
676
16.815
XAMS
564473
19-Feb-2018
08:47:00
275
16.815
XAMS
563541
19-Feb-2018
08:47:00
307
16.815
XAMS
563539
19-Feb-2018
08:46:28
668
16.83
XAMS
562657
19-Feb-2018
08:45:15
592
16.83
XAMS
561126
19-Feb-2018
08:43:57
482
16.83
XAMS
559835
19-Feb-2018
08:43:57
70
16.83
XAMS
559833
19-Feb-2018
08:41:41
659
16.84
XAMS
556883
19-Feb-2018
08:40:08
618
16.85
XAMS
555258
19-Feb-2018
08:40:08
34
16.85
XAMS
555256
19-Feb-2018
08:39:21
624
16.855
XAMS
554434
19-Feb-2018
08:36:43
203
16.855
XAMS
551793
19-Feb-2018
08:36:41
394
16.855
XAMS
551746
19-Feb-2018
08:35:08
319
16.865
XAMS
549779
19-Feb-2018
08:35:08
298
16.865
XAMS
549777
19-Feb-2018
08:35:08
35
16.865
XAMS
549775
19-Feb-2018
08:33:48
72
16.87
XAMS
547845
19-Feb-2018
08:33:48
554
16.87
XAMS
547843
19-Feb-2018
08:31:29
480
16.875
XAMS
545680
19-Feb-2018
08:31:29
188
16.875
XAMS
545678
19-Feb-2018
08:24:39
642
16.88
XAMS
539495
19-Feb-2018
08:24:32
568
16.885
XAMS
539358
19-Feb-2018
08:22:20
583
16.885
XAMS
537315
19-Feb-2018
08:17:05
292
16.885
XAMS
531814
19-Feb-2018
08:17:05
376
16.885
XAMS
531812
19-Feb-2018
08:17:04
674
16.89
XAMS
531782
19-Feb-2018
08:17:04
669
16.895
XAMS
531774
19-Feb-2018
08:09:53
551
16.89
XAMS
524530
19-Feb-2018
08:07:57
625
16.89
XAMS
522744
19-Feb-2018
08:07:57
1
16.89
XAMS
522746
19-Feb-2018
08:04:52
257
16.905
XAMS
519578
19-Feb-2018
08:04:52
381
16.905
XAMS
519576
19-Feb-2018
08:04:32
624
16.91
XAMS
518618
19-Feb-2018
08:03:05
283
16.915
XAMS
517170
19-Feb-2018
08:03:05
364
16.915
XAMS
517168
19-Feb-2018
08:00:22
648
16.915
XAMS
514146
19-Feb-2018
08:00:22
96
16.915
XAMS
514144
19-Feb-2018
08:00:21
74
16.915
XAMS
514131
19-Feb-2018
07:54:41
654
16.88
XAMS
506022
19-Feb-2018
07:53:28
594
16.89
XAMS
504672
19-Feb-2018
07:49:35
625
16.885
XAMS
499813
19-Feb-2018
07:47:55
667
16.895
XAMS
497522
19-Feb-2018
07:45:09
666
16.89
XAMS
494230
19-Feb-2018
07:42:11
604
16.875
XAMS
490683
19-Feb-2018
07:40:23
296
16.88
XAMS
488178
19-Feb-2018
07:40:23
277
16.88
XAMS
488176
19-Feb-2018
07:36:31
582
16.875
XAMS
484190
19-Feb-2018
07:33:04
644
16.865
XAMS
480467
19-Feb-2018
07:32:50
651
16.885
XAMS
480112
19-Feb-2018
07:32:37
453
16.895
XAMS
479898
19-Feb-2018
07:32:37
127
16.895
XAMS
479896
19-Feb-2018
07:30:31
626
16.895
XAMS
477661
19-Feb-2018
07:30:31
87
16.895
XAMS
477659
19-Feb-2018
07:29:43
575
16.895
XAMS
476742
19-Feb-2018
07:26:09
489
16.885
XAMS
473108
19-Feb-2018
07:26:09
79
16.885
XAMS
473110
19-Feb-2018
07:22:17
140
16.895
XAMS
469064
19-Feb-2018
07:22:17
475
16.895
XAMS
469062
19-Feb-2018
07:22:13
557
16.9
XAMS
468974
19-Feb-2018
07:17:55
649
16.875
XAMS
464617
19-Feb-2018
07:16:57
673
16.88
XAMS
463552
19-Feb-2018
07:16:57
556
16.885
XAMS
463544
19-Feb-2018
07:10:15
673
16.88
XAMS
456492
19-Feb-2018
07:10:13
587
16.885
XAMS
456467
19-Feb-2018
07:09:43
71
16.885
XAMS
456025
19-Feb-2018
07:09:37
567
16.885
XAMS
455939

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