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

RelxAnnouncement

20/02/2018 17:25

RNS Number : 4469F
RELX PLC
20 February 2018
20 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 205,326 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1485.1109 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,193,450ordinary shares in treasury, and has 1,059,676,682 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 4,115,664 shares.
RELX NV announces that today it purchased through UBS Limited 182,814 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.888 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,229,511 ordinary shares in treasury, and has 943,897,337 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,666,411 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: 
20 February 2018
Number of ordinary shares purchased:
205,326
Volume weighted average price paid per share (p):
1485.1109
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
20-Feb-2018
15:27:49
10
1493.00
XLON
1220611
20-Feb-2018
15:27:49
230
1493.00
XLON
1220609
20-Feb-2018
15:27:49
750
1493.00
XLON
1220607
20-Feb-2018
15:27:49
4
1493.00
XLON
1220605
20-Feb-2018
15:27:38
537
1493.00
XLON
1219719
20-Feb-2018
15:27:38
650
1493.00
XLON
1219717
20-Feb-2018
15:27:38
678
1493.00
XLON
1219715
20-Feb-2018
15:27:38
270
1493.00
XLON
1219713
20-Feb-2018
15:27:38
750
1493.00
XLON
1219711
20-Feb-2018
15:26:35
901
1493.00
XLON
1215834
20-Feb-2018
15:25:54
875
1493.50
XLON
1214185
20-Feb-2018
15:24:50
417
1494.00
XLON
1210844
20-Feb-2018
15:24:50
729
1494.00
XLON
1210842
20-Feb-2018
15:22:24
1,214
1494.00
XLON
1202143
20-Feb-2018
15:22:24
895
1494.00
XLON
1202141
20-Feb-2018
15:20:08
148
1492.00
XLON
1193581
20-Feb-2018
15:19:39
870
1492.50
XLON
1191763
20-Feb-2018
15:18:17
958
1493.00
XLON
1187538
20-Feb-2018
15:16:12
764
1492.50
XLON
1181207
20-Feb-2018
15:16:12
310
1492.50
XLON
1181209
20-Feb-2018
15:16:08
345
1493.00
XLON
1180898
20-Feb-2018
15:16:08
1,049
1493.00
XLON
1180896
20-Feb-2018
15:16:08
793
1493.00
XLON
1180894
20-Feb-2018
15:12:20
1,044
1492.00
XLON
1169604
20-Feb-2018
15:10:56
369
1492.00
XLON
1165426
20-Feb-2018
15:10:56
507
1492.00
XLON
1165424
20-Feb-2018
15:10:53
55
1492.00
XLON
1165303
20-Feb-2018
15:10:06
858
1493.00
XLON
1162970
20-Feb-2018
15:10:00
1,054
1493.50
XLON
1162645
20-Feb-2018
15:08:00
1,035
1493.00
XLON
1157215
20-Feb-2018
15:07:10
375
1492.50
XLON
1155002
20-Feb-2018
15:07:10
368
1493.00
XLON
1154996
20-Feb-2018
15:07:10
1,643
1493.00
XLON
1154994
20-Feb-2018
15:03:30
1,881
1491.50
XLON
1144706
20-Feb-2018
15:01:10
1,114
1490.00
XLON
1137886
20-Feb-2018
14:57:31
287
1490.50
XLON
1128399
20-Feb-2018
14:57:31
750
1490.50
XLON
1128397
20-Feb-2018
14:57:31
1,229
1490.50
XLON
1128395
20-Feb-2018
14:55:37
218
1489.50
XLON
1124847
20-Feb-2018
14:55:10
1,164
1490.00
XLON
1124062
20-Feb-2018
14:54:55
1,258
1490.50
XLON
1123506
20-Feb-2018
14:52:56
1,551
1491.00
XLON
1119643
20-Feb-2018
14:52:56
235
1491.00
XLON
1119641
20-Feb-2018
14:52:56
880
1491.00
XLON
1119639
20-Feb-2018
14:51:08
1,301
1491.00
XLON
1116316
20-Feb-2018
14:51:08
256
1491.00
XLON
1116314
20-Feb-2018
14:51:08
1,284
1491.00
XLON
1116312
20-Feb-2018
14:45:05
461
1490.00
XLON
1105044
20-Feb-2018
14:45:05
535
1490.00
XLON
1105040
20-Feb-2018
14:45:05
600
1490.00
XLON
1105042
20-Feb-2018
14:41:59
81
1489.00
XLON
1099709
20-Feb-2018
14:41:59
122
1489.00
XLON
1099706
20-Feb-2018
14:41:59
789
1489.00
XLON
1099704
20-Feb-2018
14:41:50
855
1489.50
XLON
1099467
20-Feb-2018
14:41:04
1,007
1490.00
XLON
1098047
20-Feb-2018
14:41:04
1,008
1490.00
XLON
1098045
20-Feb-2018
14:39:40
300
1489.50
XLON
1095182
20-Feb-2018
14:39:40
618
1489.50
XLON
1095180
20-Feb-2018
14:39:40
598
1489.50
XLON
1095184
20-Feb-2018
14:33:55
402
1487.00
XLON
1083231
20-Feb-2018
14:33:55
47
1487.00
XLON
1083229
20-Feb-2018
14:33:55
500
1487.00
XLON
1083227
20-Feb-2018
14:33:55
46
1487.00
XLON
1083225
20-Feb-2018
14:32:11
285
1487.50
XLON
1079129
20-Feb-2018
14:32:11
703
1487.50
XLON
1079127
20-Feb-2018
14:31:43
45
1487.50
XLON
1078171
20-Feb-2018
14:31:19
333
1487.50
XLON
1077382
20-Feb-2018
14:30:55
567
1487.50
XLON
1076757
20-Feb-2018
14:30:35
401
1487.50
XLON
1076079
20-Feb-2018
14:30:35
170
1487.50
XLON
1076077
20-Feb-2018
14:30:35
529
1487.50
XLON
1076075
20-Feb-2018
14:29:10
941
1487.50
XLON
1073135
20-Feb-2018
14:25:58
143
1487.00
XLON
1066453
20-Feb-2018
14:25:58
700
1487.00
XLON
1066451
20-Feb-2018
14:24:11
10
1488.50
XLON
1061640
20-Feb-2018
14:24:11
861
1488.50
XLON
1061638
20-Feb-2018
14:22:36
861
1489.50
XLON
1058703
20-Feb-2018
14:20:39
1,040
1490.00
XLON
1053354
20-Feb-2018
14:14:59
402
1491.00
XLON
1041856
20-Feb-2018
14:14:59
600
1491.00
XLON
1041854
20-Feb-2018
14:14:09
990
1491.00
XLON
1040486
20-Feb-2018
14:11:00
905
1490.50
XLON
1033842
20-Feb-2018
14:08:52
247
1489.50
XLON
1029589
20-Feb-2018
14:08:52
755
1489.50
XLON
1029587
20-Feb-2018
14:06:01
853
1489.50
XLON
1024541
20-Feb-2018
14:03:13
863
1489.00
XLON
1019034
20-Feb-2018
14:01:12
558
1490.50
XLON
1014621
20-Feb-2018
14:01:12
400
1490.50
XLON
1014619
20-Feb-2018
14:00:38
99
1491.00
XLON
1013323
20-Feb-2018
14:00:38
60
1491.00
XLON
1013321
20-Feb-2018
14:00:38
1,116
1491.00
XLON
1013319
20-Feb-2018
13:58:38
347
1490.50
XLON
1006335
20-Feb-2018
13:58:38
700
1490.50
XLON
1006333
20-Feb-2018
13:58:38
330
1490.50
XLON
1006331
20-Feb-2018
13:55:20
93
1490.00
XLON
998873
20-Feb-2018
13:55:20
708
1490.00
XLON
998871
20-Feb-2018
13:55:20
200
1490.00
XLON
998869
20-Feb-2018
13:52:11
288
1492.50
XLON
990655
20-Feb-2018
13:52:11
750
1492.50
XLON
990653
20-Feb-2018
13:52:11
48
1492.50
XLON
990651
20-Feb-2018
13:52:11
500
1492.50
XLON
990649
20-Feb-2018
13:52:11
700
1492.50
XLON
990647
20-Feb-2018
13:52:11
149
1492.50
XLON
990645
20-Feb-2018
13:51:35
362
1492.50
XLON
989006
20-Feb-2018
13:51:35
1,690
1492.50
XLON
989004
20-Feb-2018
13:51:35
558
1492.50
XLON
989002
20-Feb-2018
13:40:13
72
1485.50
XLON
958582
20-Feb-2018
13:40:13
100
1485.50
XLON
958580
20-Feb-2018
13:39:34
500
1485.50
XLON
956873
20-Feb-2018
13:39:33
293
1485.50
XLON
956777
20-Feb-2018
13:39:33
172
1485.50
XLON
956775
20-Feb-2018
13:39:33
300
1485.50
XLON
956773
20-Feb-2018
13:39:33
478
1485.50
XLON
956771
20-Feb-2018
13:38:22
323
1485.50
XLON
954345
20-Feb-2018
13:38:22
500
1485.50
XLON
954343
20-Feb-2018
13:38:22
300
1485.50
XLON
954341
20-Feb-2018
13:38:22
89
1485.50
XLON
954339
20-Feb-2018
13:37:47
1,031
1486.00
XLON
953041
20-Feb-2018
13:32:58
990
1486.00
XLON
941228
20-Feb-2018
13:32:58
919
1486.50
XLON
941226
20-Feb-2018
13:30:24
100
1486.00
XLON
933050
20-Feb-2018
13:30:24
810
1486.00
XLON
933052
20-Feb-2018
13:30:09
336
1486.50
XLON
931813
20-Feb-2018
13:30:09
545
1486.50
XLON
931811
20-Feb-2018
13:29:34
1,032
1486.50
XLON
927368
20-Feb-2018
13:29:00
400
1486.50
XLON
926374
20-Feb-2018
13:29:00
390
1486.50
XLON
926372
20-Feb-2018
13:29:00
532
1486.50
XLON
926376
20-Feb-2018
13:27:01
84
1485.00
XLON
923277
20-Feb-2018
13:27:01
100
1485.00
XLON
923275
20-Feb-2018
13:27:01
724
1485.00
XLON
923279
20-Feb-2018
13:24:51
333
1485.00
XLON
920597
20-Feb-2018
13:24:51
750
1485.00
XLON
920595
20-Feb-2018
13:24:51
848
1485.00
XLON
920586
20-Feb-2018
13:24:51
1,381
1485.00
XLON
920584
20-Feb-2018
13:18:34
988
1484.50
XLON
913346
20-Feb-2018
13:14:46
389
1484.00
XLON
909021
20-Feb-2018
13:14:46
445
1484.00
XLON
909023
20-Feb-2018
13:13:12
362
1484.50
XLON
906549
20-Feb-2018
13:13:12
650
1484.50
XLON
906547
20-Feb-2018
13:13:12
665
1485.00
XLON
906537
20-Feb-2018
13:13:12
372
1485.00
XLON
906535
20-Feb-2018
13:12:00
72
1484.00
XLON
905173
20-Feb-2018
13:10:48
1,151
1484.00
XLON
903917
20-Feb-2018
13:08:12
846
1484.00
XLON
900732
20-Feb-2018
13:06:50
965
1484.50
XLON
899090
20-Feb-2018
13:06:09
997
1485.00
XLON
898363
20-Feb-2018
13:05:26
1,201
1485.00
XLON
897622
20-Feb-2018
13:01:51
474
1482.50
XLON
893882
20-Feb-2018
13:01:51
425
1482.50
XLON
893880
20-Feb-2018
13:01:00
1,020
1483.00
XLON
892946
20-Feb-2018
12:59:44
1,148
1483.50
XLON
891054
20-Feb-2018
12:56:23
1,544
1484.00
XLON
887567
20-Feb-2018
12:46:55
957
1482.50
XLON
877801
20-Feb-2018
12:44:01
19
1481.50
XLON
874794
20-Feb-2018
12:40:04
1,030
1482.00
XLON
871136
20-Feb-2018
12:37:30
205
1482.00
XLON
869155
20-Feb-2018
12:37:30
700
1482.00
XLON
869153
20-Feb-2018
12:34:51
866
1482.00
XLON
866280
20-Feb-2018
12:31:31
841
1481.50
XLON
862777
20-Feb-2018
12:31:19
683
1482.00
XLON
862559
20-Feb-2018
12:31:19
382
1482.00
XLON
862557
20-Feb-2018
12:29:07
988
1481.50
XLON
860313
20-Feb-2018
12:22:41
975
1481.00
XLON
854947
20-Feb-2018
12:22:29
244
1481.50
XLON
854797
20-Feb-2018
12:22:29
914
1481.50
XLON
854795
20-Feb-2018
12:21:47
1,272
1482.00
XLON
854242
20-Feb-2018
12:16:22
935
1481.50
XLON
849733
20-Feb-2018
12:16:22
981
1481.50
XLON
849731
20-Feb-2018
12:10:36
1,226
1482.00
XLON
844987
20-Feb-2018
12:07:20
485
1481.50
XLON
842389
20-Feb-2018
12:03:03
866
1481.50
XLON
838864
20-Feb-2018
12:00:47
992
1481.50
XLON
836739
20-Feb-2018
11:59:30
255
1482.00
XLON
835518
20-Feb-2018
11:59:30
970
1482.00
XLON
835516
20-Feb-2018
11:58:04
1,398
1483.00
XLON
834087
20-Feb-2018
11:47:14
825
1481.50
XLON
825279
20-Feb-2018
11:47:14
144
1481.50
XLON
825277
20-Feb-2018
11:47:10
948
1482.00
XLON
825220
20-Feb-2018
11:42:15
530
1482.00
XLON
819141
20-Feb-2018
11:42:15
447
1482.00
XLON
819139
20-Feb-2018
11:38:27
1,038
1482.50
XLON
816601
20-Feb-2018
11:33:43
899
1482.00
XLON
812580
20-Feb-2018
11:32:05
1,036
1482.50
XLON
811405
20-Feb-2018
11:28:07
943
1483.00
XLON
808131
20-Feb-2018
11:23:49
858
1483.00
XLON
804830
20-Feb-2018
11:23:28
1,020
1483.50
XLON
804435
20-Feb-2018
11:23:28
108
1483.50
XLON
804433
20-Feb-2018
11:21:28
1,433
1483.50
XLON
803009
20-Feb-2018
11:15:37
1,255
1482.50
XLON
799170
20-Feb-2018
11:08:17
1,021
1481.50
XLON
793277
20-Feb-2018
11:08:11
914
1482.00
XLON
793159
20-Feb-2018
11:02:43
512
1480.50
XLON
789275
20-Feb-2018
11:02:43
375
1480.50
XLON
789273
20-Feb-2018
11:02:43
423
1481.00
XLON
789265
20-Feb-2018
11:02:43
574
1481.00
XLON
789267
20-Feb-2018
11:02:42
822
1481.50
XLON
789257
20-Feb-2018
11:02:42
566
1481.50
XLON
789255
20-Feb-2018
10:57:00
430
1479.00
XLON
784796
20-Feb-2018
10:57:00
583
1479.00
XLON
784794
20-Feb-2018
10:52:34
188
1480.00
XLON
781763
20-Feb-2018
10:52:34
750
1480.00
XLON
781761
20-Feb-2018
10:52:34
964
1480.00
XLON
781753
20-Feb-2018
10:48:47
126
1480.50
XLON
779408
20-Feb-2018
10:48:47
800
1480.50
XLON
779406
20-Feb-2018
10:48:47
1,386
1481.00
XLON
779404
20-Feb-2018
10:39:50
782
1478.00
XLON
773459
20-Feb-2018
10:39:50
200
1478.00
XLON
773457
20-Feb-2018
10:37:16
453
1479.00
XLON
771501
20-Feb-2018
10:37:16
564
1479.00
XLON
771499
20-Feb-2018
10:33:46
897
1480.00
XLON
768856
20-Feb-2018
10:26:20
374
1480.00
XLON
763646
20-Feb-2018
10:26:20
600
1480.00
XLON
763644
20-Feb-2018
10:20:18
750
1481.00
XLON
759291
20-Feb-2018
10:20:18
113
1481.00
XLON
759293
20-Feb-2018
10:19:21
959
1482.00
XLON
758599
20-Feb-2018
10:11:40
912
1480.50
XLON
753021
20-Feb-2018
10:07:03
102
1480.00
XLON
749341
20-Feb-2018
10:07:03
750
1480.00
XLON
749339
20-Feb-2018
10:07:03
700
1480.00
XLON
749337
20-Feb-2018
10:05:00
103
1480.00
XLON
747988
20-Feb-2018
10:05:00
50
1480.00
XLON
747985
20-Feb-2018
10:01:35
953
1481.50
XLON
744959
20-Feb-2018
09:56:59
885
1481.00
XLON
741581
20-Feb-2018
09:53:43
1,041
1481.50
XLON
739022
20-Feb-2018
09:51:43
894
1481.50
XLON
737439
20-Feb-2018
09:51:43
27
1481.50
XLON
737437
20-Feb-2018
09:49:27
117
1482.50
XLON
735678
20-Feb-2018
09:49:27
784
1482.50
XLON
735676
20-Feb-2018
09:49:24
844
1483.00
XLON
735610
20-Feb-2018
09:49:24
156
1483.00
XLON
735608
20-Feb-2018
09:46:29
1,239
1481.50
XLON
732840
20-Feb-2018
09:38:36
985
1478.00
XLON
725610
20-Feb-2018
09:36:30
942
1478.00
XLON
723676
20-Feb-2018
09:32:14
1,035
1478.50
XLON
719738
20-Feb-2018
09:31:18
1,031
1478.50
XLON
718831
20-Feb-2018
09:24:52
995
1475.50
XLON
713259
20-Feb-2018
09:20:02
742
1474.50
XLON
708474
20-Feb-2018
09:19:52
166
1474.50
XLON
708359
20-Feb-2018
09:16:37
673
1475.00
XLON
705265
20-Feb-2018
09:16:37
233
1475.00
XLON
705263
20-Feb-2018
09:14:12
1,008
1474.50
XLON
702956
20-Feb-2018
09:08:29
1,005
1474.00
XLON
697380
20-Feb-2018
09:06:45
949
1475.00
XLON
695638
20-Feb-2018
09:02:03
877
1475.00
XLON
690847
20-Feb-2018
08:59:13
873
1473.50
XLON
687745
20-Feb-2018
08:56:54
524
1475.00
XLON
685114
20-Feb-2018
08:55:54
418
1475.00
XLON
684010
20-Feb-2018
08:51:09
430
1475.00
XLON
678944
20-Feb-2018
08:49:55
579
1475.00
XLON
677888
20-Feb-2018
08:48:48
995
1477.00
XLON
676455
20-Feb-2018
08:45:02
23
1478.50
XLON
672427
20-Feb-2018
08:45:02
1,000
1478.50
XLON
672425
20-Feb-2018
08:43:09
910
1480.00
XLON
670268
20-Feb-2018
08:41:11
995
1481.00
XLON
667631
20-Feb-2018
08:40:59
934
1481.50
XLON
667357
20-Feb-2018
08:39:19
725
1481.00
XLON
664923
20-Feb-2018
08:39:19
288
1481.00
XLON
664921
20-Feb-2018
08:39:19
1,501
1481.50
XLON
664883
20-Feb-2018
08:38:15
111
1481.00
XLON
663065
20-Feb-2018
08:38:15
1,000
1481.00
XLON
663061
20-Feb-2018
08:33:38
1,369
1481.50
XLON
658760
20-Feb-2018
08:30:23
922
1481.00
XLON
655335
20-Feb-2018
08:26:52
996
1481.00
XLON
651842
20-Feb-2018
08:23:25
906
1481.00
XLON
648241
20-Feb-2018
08:19:32
1,019
1482.50
XLON
644148
20-Feb-2018
08:14:50
965
1484.50
XLON
639460
20-Feb-2018
08:11:19
966
1483.50
XLON
635706
20-Feb-2018
08:08:14
915
1482.50
XLON
632666
20-Feb-2018
08:06:20
891
1484.00
XLON
630707
20-Feb-2018
08:04:13
590
1485.00
XLON
627364
20-Feb-2018
08:04:13
350
1485.00
XLON
627362
20-Feb-2018
08:02:31
360
1485.00
XLON
625475
20-Feb-2018
08:02:31
562
1485.00
XLON
625473
20-Feb-2018
08:02:06
941
1485.50
XLON
624932
20-Feb-2018
07:58:15
317
1483.00
XLON
619598
20-Feb-2018
07:57:05
501
1483.00
XLON
618113
20-Feb-2018
07:56:43
58
1483.00
XLON
617607
20-Feb-2018
07:52:30
933
1482.50
XLON
612418
20-Feb-2018
07:49:28
934
1484.00
XLON
607602
20-Feb-2018
07:45:25
863
1484.50
XLON
601838
20-Feb-2018
07:42:17
1,002
1485.00
XLON
597585
20-Feb-2018
07:39:05
319
1486.50
XLON
593598
20-Feb-2018
07:39:05
635
1486.50
XLON
593600
20-Feb-2018
07:37:10
286
1487.00
XLON
591148
20-Feb-2018
07:37:10
750
1487.00
XLON
591146
20-Feb-2018
07:36:28
902
1488.00
XLON
590333
20-Feb-2018
07:33:37
925
1488.50
XLON
586437
20-Feb-2018
07:30:44
287
1488.00
XLON
582352
20-Feb-2018
07:30:44
700
1488.00
XLON
582350
20-Feb-2018
07:28:51
849
1489.00
XLON
579653
20-Feb-2018
07:27:25
870
1489.00
XLON
577925
20-Feb-2018
07:25:20
894
1488.50
XLON
575778
20-Feb-2018
07:24:18
853
1488.50
XLON
574653
20-Feb-2018
07:23:51
262
1488.00
XLON
574149
20-Feb-2018
07:23:51
400
1488.00
XLON
574147
20-Feb-2018
07:23:51
258
1488.00
XLON
574145
20-Feb-2018
07:20:30
726
1486.50
XLON
570467
20-Feb-2018
07:20:30
248
1486.50
XLON
570465
20-Feb-2018
07:19:08
266
1487.50
XLON
568814
20-Feb-2018
07:19:08
750
1487.50
XLON
568812
20-Feb-2018
07:17:27
25
1486.50
XLON
566233
20-Feb-2018
07:17:27
1,005
1486.50
XLON
566231
20-Feb-2018
07:17:12
966
1487.00
XLON
565900
20-Feb-2018
07:12:36
333
1483.00
XLON
560662
20-Feb-2018
07:12:36
652
1483.00
XLON
560660
20-Feb-2018
07:07:50
841
1481.00
XLON
553030
20-Feb-2018
07:03:48
915
1479.00
XLON
547012
20-Feb-2018
07:01:04
1,027
1475.50
XLON
542365
20-Feb-2018
07:00:42
886
1479.50
XLON
541703
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:
20 February 2018
Number of ordinary shares purchased:
182,814
Volume weighted average price paid per share ():
16.888
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
20-Feb-2018
15:28:28
358
17
XAMS
1222499
20-Feb-2018
15:28:28
375
17
XAMS
1222475
20-Feb-2018
15:27:45
599
17.005
XAMS
1219997
20-Feb-2018
15:27:45
218
17.005
XAMS
1219995
20-Feb-2018
15:27:45
285
17.005
XAMS
1219993
20-Feb-2018
15:27:45
586
17.005
XAMS
1219991
20-Feb-2018
15:27:42
397
17.005
XAMS
1219898
20-Feb-2018
15:27:24
26
17.005
XAMS
1219010
20-Feb-2018
15:27:24
254
17.005
XAMS
1219008
20-Feb-2018
15:27:12
51
17.005
XAMS
1218340
20-Feb-2018
15:26:50
505
17.005
XAMS
1217151
20-Feb-2018
15:26:49
323
17.005
XAMS
1217093
20-Feb-2018
15:24:51
122
17.015
XAMS
1210953
20-Feb-2018
15:24:51
525
17.015
XAMS
1210951
20-Feb-2018
15:24:47
1258
17.02
XAMS
1210703
20-Feb-2018
15:22:36
722
17.01
XAMS
1202892
20-Feb-2018
15:22:24
675
17.015
XAMS
1202145
20-Feb-2018
15:22:12
672
17.01
XAMS
1201359
20-Feb-2018
15:19:39
69
16.995
XAMS
1191813
20-Feb-2018
15:19:39
623
16.995
XAMS
1191811
20-Feb-2018
15:19:32
1099
17
XAMS
1191206
20-Feb-2018
15:16:12
619
17.005
XAMS
1181205
20-Feb-2018
15:16:08
944
17.01
XAMS
1180892
20-Feb-2018
15:14:48
368
17
XAMS
1176723
20-Feb-2018
15:14:48
884
17
XAMS
1176725
20-Feb-2018
15:11:54
278
17.005
XAMS
1168146
20-Feb-2018
15:11:54
287
17.005
XAMS
1168148
20-Feb-2018
15:11:16
682
16.995
XAMS
1166207
20-Feb-2018
15:10:00
621
17.005
XAMS
1162651
20-Feb-2018
15:09:46
873
17.01
XAMS
1161818
20-Feb-2018
15:08:58
649
16.995
XAMS
1160008
20-Feb-2018
15:08:58
245
16.995
XAMS
1160006
20-Feb-2018
15:08:08
724
17
XAMS
1157744
20-Feb-2018
15:07:10
134
17
XAMS
1155000
20-Feb-2018
15:07:10
1261
17
XAMS
1154998
20-Feb-2018
15:05:04
907
16.995
XAMS
1149085
20-Feb-2018
15:01:46
536
16.975
XAMS
1139691
20-Feb-2018
15:01:46
24
16.975
XAMS
1139693
20-Feb-2018
15:01:46
366
16.975
XAMS
1139689
20-Feb-2018
15:01:46
337
16.975
XAMS
1139687
20-Feb-2018
15:01:31
1516
16.975
XAMS
1139128
20-Feb-2018
15:01:04
811
16.98
XAMS
1137707
20-Feb-2018
15:01:04
295
16.98
XAMS
1137705
20-Feb-2018
14:58:11
776
16.975
XAMS
1129748
20-Feb-2018
14:58:11
400
16.975
XAMS
1129746
20-Feb-2018
14:58:11
235
16.975
XAMS
1129744
20-Feb-2018
14:55:07
627
16.975
XAMS
1123983
20-Feb-2018
14:55:07
50
16.975
XAMS
1123981
20-Feb-2018
14:55:07
865
16.975
XAMS
1123979
20-Feb-2018
14:53:12
804
16.975
XAMS
1120223
20-Feb-2018
14:51:37
977
16.975
XAMS
1117172
20-Feb-2018
14:50:32
1561
16.97
XAMS
1114932
20-Feb-2018
14:50:32
223
16.97
XAMS
1114930
20-Feb-2018
14:49:48
309
16.975
XAMS
1113546
20-Feb-2018
14:49:48
137
16.975
XAMS
1113544
20-Feb-2018
14:49:48
200
16.975
XAMS
1113542
20-Feb-2018
14:43:47
447
16.96
XAMS
1102823
20-Feb-2018
14:43:39
233
16.96
XAMS
1102637
20-Feb-2018
14:43:38
12
16.96
XAMS
1102618
20-Feb-2018
14:43:38
133
16.96
XAMS
1102616
20-Feb-2018
14:43:38
501
16.96
XAMS
1102604
20-Feb-2018
14:41:50
618
16.96
XAMS
1099486
20-Feb-2018
14:41:40
684
16.965
XAMS
1099123
20-Feb-2018
14:41:04
903
16.97
XAMS
1098049
20-Feb-2018
14:40:40
640
16.975
XAMS
1097366
20-Feb-2018
14:40:40
609
16.975
XAMS
1097364
20-Feb-2018
14:40:36
658
16.98
XAMS
1097298
20-Feb-2018
14:40:28
165
16.98
XAMS
1096974
20-Feb-2018
14:40:28
500
16.98
XAMS
1096972
20-Feb-2018
14:39:40
67
16.975
XAMS
1095192
20-Feb-2018
14:39:40
500
16.975
XAMS
1095190
20-Feb-2018
14:38:41
756
16.97
XAMS
1093413
20-Feb-2018
14:33:54
644
16.935
XAMS
1083033
20-Feb-2018
14:32:44
583
16.94
XAMS
1080140
20-Feb-2018
14:32:44
294
16.94
XAMS
1080142
20-Feb-2018
14:31:48
676
16.935
XAMS
1078319
20-Feb-2018
14:29:58
330
16.935
XAMS
1074768
20-Feb-2018
14:29:58
232
16.935
XAMS
1074766
20-Feb-2018
14:29:04
889
16.94
XAMS
1072681
20-Feb-2018
14:28:19
776
16.94
XAMS
1071323
20-Feb-2018
14:24:16
679
16.945
XAMS
1061898
20-Feb-2018
14:23:10
258
16.955
XAMS
1059703
20-Feb-2018
14:23:10
394
16.955
XAMS
1059701
20-Feb-2018
14:22:32
608
16.96
XAMS
1058613
20-Feb-2018
14:22:32
75
16.96
XAMS
1058611
20-Feb-2018
14:20:51
673
16.955
XAMS
1053662
20-Feb-2018
14:20:39
575
16.96
XAMS
1053342
20-Feb-2018
14:20:39
13
16.96
XAMS
1053340
20-Feb-2018
14:18:34
599
16.96
XAMS
1049410
20-Feb-2018
14:17:22
243
16.955
XAMS
1047160
20-Feb-2018
14:17:22
55
16.955
XAMS
1047158
20-Feb-2018
14:17:22
263
16.955
XAMS
1047130
20-Feb-2018
14:16:42
787
16.96
XAMS
1045981
20-Feb-2018
14:16:40
629
16.965
XAMS
1045793
20-Feb-2018
14:16:40
710
16.965
XAMS
1045791
20-Feb-2018
14:15:38
16
16.965
XAMS
1043737
20-Feb-2018
14:14:11
679
16.97
XAMS
1040542
20-Feb-2018
14:11:48
784
16.965
XAMS
1035697
20-Feb-2018
14:11:07
580
16.96
XAMS
1034162
20-Feb-2018
14:11:07
109
16.96
XAMS
1034164
20-Feb-2018
14:10:50
1130
16.965
XAMS
1033660
20-Feb-2018
14:07:45
177
16.95
XAMS
1027775
20-Feb-2018
14:07:45
501
16.95
XAMS
1027758
20-Feb-2018
14:07:45
198
16.95
XAMS
1027743
20-Feb-2018
14:06:01
495
16.94
XAMS
1024539
20-Feb-2018
14:06:01
238
16.94
XAMS
1024537
20-Feb-2018
14:04:42
702
16.93
XAMS
1021792
20-Feb-2018
14:03:13
558
16.925
XAMS
1019036
20-Feb-2018
14:01:57
684
16.935
XAMS
1016085
20-Feb-2018
14:00:38
623
16.945
XAMS
1013325
20-Feb-2018
14:00:25
599
16.95
XAMS
1012530
20-Feb-2018
13:58:30
27
16.95
XAMS
1006016
20-Feb-2018
13:58:30
600
16.95
XAMS
1006014
20-Feb-2018
13:56:46
568
16.95
XAMS
1002250
20-Feb-2018
13:55:20
612
16.96
XAMS
998796
20-Feb-2018
13:53:18
679
16.975
XAMS
993510
20-Feb-2018
13:52:36
578
16.985
XAMS
991758
20-Feb-2018
13:52:12
357
16.985
XAMS
990789
20-Feb-2018
13:52:12
233
16.985
XAMS
990787
20-Feb-2018
13:49:37
585
16.975
XAMS
983614
20-Feb-2018
13:49:37
14
16.975
XAMS
983612
20-Feb-2018
13:49:25
953
16.975
XAMS
983043
20-Feb-2018
13:48:17
593
16.96
XAMS
979564
20-Feb-2018
13:48:17
597
16.96
XAMS
979566
20-Feb-2018
13:42:42
636
16.915
XAMS
964487
20-Feb-2018
13:41:13
617
16.91
XAMS
960863
20-Feb-2018
13:40:51
551
16.915
XAMS
960071
20-Feb-2018
13:40:51
564
16.915
XAMS
960069
20-Feb-2018
13:37:36
682
16.92
XAMS
952592
20-Feb-2018
13:35:43
473
16.92
XAMS
948548
20-Feb-2018
13:35:43
212
16.92
XAMS
948546
20-Feb-2018
13:34:55
593
16.915
XAMS
946375
20-Feb-2018
13:32:52
337
16.925
XAMS
940978
20-Feb-2018
13:32:52
314
16.925
XAMS
940976
20-Feb-2018
13:31:47
595
16.93
XAMS
938110
20-Feb-2018
13:30:53
232
16.92
XAMS
934962
20-Feb-2018
13:30:53
370
16.92
XAMS
934960
20-Feb-2018
13:30:28
327
16.92
XAMS
933371
20-Feb-2018
13:30:28
337
16.92
XAMS
933369
20-Feb-2018
13:30:24
598
16.925
XAMS
933048
20-Feb-2018
13:30:24
499
16.925
XAMS
933046
20-Feb-2018
13:30:15
58
16.925
XAMS
932459
20-Feb-2018
13:28:31
724
16.925
XAMS
925637
20-Feb-2018
13:27:01
704
16.905
XAMS
923281
20-Feb-2018
13:25:35
100
16.9
XAMS
921625
20-Feb-2018
13:24:53
865
16.9
XAMS
920665
20-Feb-2018
13:24:51
400
16.905
XAMS
920591
20-Feb-2018
13:24:51
279
16.905
XAMS
920589
20-Feb-2018
13:24:51
274
16.905
XAMS
920593
20-Feb-2018
13:16:45
636
16.88
XAMS
911036
20-Feb-2018
13:13:50
588
16.875
XAMS
907410
20-Feb-2018
13:13:34
658
16.88
XAMS
907007
20-Feb-2018
13:13:12
163
16.885
XAMS
906545
20-Feb-2018
13:13:12
236
16.885
XAMS
906543
20-Feb-2018
13:13:12
230
16.885
XAMS
906541
20-Feb-2018
13:13:12
126
16.885
XAMS
906539
20-Feb-2018
13:08:30
684
16.875
XAMS
901083
20-Feb-2018
13:06:16
609
16.885
XAMS
898552
20-Feb-2018
13:05:26
61
16.89
XAMS
897620
20-Feb-2018
13:05:26
588
16.89
XAMS
897618
20-Feb-2018
13:01:31
375
16.88
XAMS
893512
20-Feb-2018
13:01:31
230
16.88
XAMS
893514
20-Feb-2018
13:01:00
556
16.885
XAMS
892948
20-Feb-2018
12:58:06
561
16.895
XAMS
889260
20-Feb-2018
12:56:38
612
16.9
XAMS
887737
20-Feb-2018
12:53:37
302
16.895
XAMS
884479
20-Feb-2018
12:53:37
267
16.895
XAMS
884477
20-Feb-2018
12:52:38
669
16.895
XAMS
883517
20-Feb-2018
12:52:38
134
16.895
XAMS
883515
20-Feb-2018
12:51:12
925
16.885
XAMS
882016
20-Feb-2018
12:49:43
423
16.885
XAMS
880437
20-Feb-2018
12:49:43
219
16.885
XAMS
880435
20-Feb-2018
12:49:43
601
16.885
XAMS
880433
20-Feb-2018
12:40:04
661
16.875
XAMS
871134
20-Feb-2018
12:36:50
580
16.88
XAMS
868568
20-Feb-2018
12:34:51
669
16.875
XAMS
866278
20-Feb-2018
12:34:40
621
16.88
XAMS
865998
20-Feb-2018
12:32:19
570
16.865
XAMS
863425
20-Feb-2018
12:32:16
6
16.87
XAMS
863403
20-Feb-2018
12:32:16
666
16.87
XAMS
863401
20-Feb-2018
12:31:19
56
16.875
XAMS
862555
20-Feb-2018
12:31:19
493
16.875
XAMS
862553
20-Feb-2018
12:29:09
315
16.87
XAMS
860325
20-Feb-2018
12:29:09
351
16.87
XAMS
860323
20-Feb-2018
12:22:37
560
16.875
XAMS
854858
20-Feb-2018
12:21:48
303
16.885
XAMS
854252
20-Feb-2018
12:21:48
284
16.885
XAMS
854254
20-Feb-2018
12:21:16
654
16.885
XAMS
853852
20-Feb-2018
12:20:54
962
16.885
XAMS
853500
20-Feb-2018
12:16:22
20
16.86
XAMS
849739
20-Feb-2018
12:16:22
367
16.86
XAMS
849737
20-Feb-2018
12:16:22
220
16.86
XAMS
849735
20-Feb-2018
12:14:32
600
16.865
XAMS
848132
20-Feb-2018
12:13:35
559
16.86
XAMS
847498
20-Feb-2018
12:07:03
585
16.855
XAMS
842069
20-Feb-2018
12:03:03
664
16.84
XAMS
838862
20-Feb-2018
12:01:17
190
16.84
XAMS
837313
20-Feb-2018
12:01:17
400
16.84
XAMS
837311
20-Feb-2018
12:00:47
927
16.845
XAMS
836741
20-Feb-2018
12:00:42
178
16.85
XAMS
836512
20-Feb-2018
12:00:42
498
16.85
XAMS
836510
20-Feb-2018
12:00:42
675
16.85
XAMS
836508
20-Feb-2018
11:53:08
1154
16.85
XAMS
830118
20-Feb-2018
11:53:08
38
16.85
XAMS
830116
20-Feb-2018
11:47:10
604
16.84
XAMS
825228
20-Feb-2018
11:45:14
54
16.84
XAMS
821945
20-Feb-2018
11:45:14
719
16.84
XAMS
821943
20-Feb-2018
11:42:34
655
16.84
XAMS
819954
20-Feb-2018
11:33:42
634
16.84
XAMS
812556
20-Feb-2018
11:32:04
615
16.845
XAMS
811380
20-Feb-2018
11:28:07
679
16.845
XAMS
808129
20-Feb-2018
11:25:14
666
16.84
XAMS
806047
20-Feb-2018
11:24:39
573
16.835
XAMS
805616
20-Feb-2018
11:21:40
625
16.835
XAMS
803134
20-Feb-2018
11:21:25
582
16.84
XAMS
802962
20-Feb-2018
11:20:20
732
16.835
XAMS
802261
20-Feb-2018
11:15:59
632
16.82
XAMS
799367
20-Feb-2018
11:13:31
682
16.805
XAMS
797471
20-Feb-2018
11:12:02
253
16.805
XAMS
796529
20-Feb-2018
11:12:02
312
16.805
XAMS
796527
20-Feb-2018
11:08:25
669
16.8
XAMS
793420
20-Feb-2018
11:08:17
777
16.805
XAMS
793275
20-Feb-2018
11:08:11
962
16.81
XAMS
793161
20-Feb-2018
11:02:43
362
16.8
XAMS
789271
20-Feb-2018
11:02:43
200
16.8
XAMS
789269
20-Feb-2018
11:02:23
634
16.81
XAMS
788792
20-Feb-2018
11:02:18
566
16.815
XAMS
788656
20-Feb-2018
11:01:18
635
16.82
XAMS
787883
20-Feb-2018
10:56:09
571
16.805
XAMS
784222
20-Feb-2018
10:52:35
589
16.805
XAMS
781792
20-Feb-2018
10:52:34
622
16.81
XAMS
781777
20-Feb-2018
10:48:42
559
16.815
XAMS
779343
20-Feb-2018
10:48:42
836
16.82
XAMS
779291
20-Feb-2018
10:42:14
647
16.8
XAMS
775042
20-Feb-2018
10:39:49
634
16.805
XAMS
773426
20-Feb-2018
10:37:16
621
16.815
XAMS
771509
20-Feb-2018
10:37:15
742
16.82
XAMS
771489
20-Feb-2018
10:34:39
827
16.815
XAMS
769530
20-Feb-2018
10:29:23
82
16.81
XAMS
765842
20-Feb-2018
10:29:23
479
16.81
XAMS
765840
20-Feb-2018
10:29:23
46
16.81
XAMS
765838
20-Feb-2018
10:25:11
669
16.82
XAMS
762652
20-Feb-2018
10:23:44
599
16.83
XAMS
761710
20-Feb-2018
10:18:13
182
16.845
XAMS
757790
20-Feb-2018
10:18:13
444
16.845
XAMS
757788
20-Feb-2018
10:15:12
249
16.845
XAMS
755655
20-Feb-2018
10:15:12
348
16.845
XAMS
755653
20-Feb-2018
10:12:16
567
16.835
XAMS
753540
20-Feb-2018
10:10:41
664
16.835
XAMS
752164
20-Feb-2018
10:08:29
570
16.83
XAMS
750922
20-Feb-2018
10:06:40
505
16.83
XAMS
749059
20-Feb-2018
10:06:40
101
16.83
XAMS
749057
20-Feb-2018
10:02:23
619
16.83
XAMS
745863
20-Feb-2018
10:01:35
436
16.84
XAMS
744957
20-Feb-2018
10:01:35
144
16.84
XAMS
744955
20-Feb-2018
09:58:48
136
16.825
XAMS
742814
20-Feb-2018
09:58:48
537
16.825
XAMS
742812
20-Feb-2018
09:58:42
423
16.83
XAMS
742703
20-Feb-2018
09:58:42
145
16.83
XAMS
742701
20-Feb-2018
09:51:44
189
16.84
XAMS
737452
20-Feb-2018
09:51:44
469
16.84
XAMS
737450
20-Feb-2018
09:51:44
25
16.84
XAMS
737448
20-Feb-2018
09:51:03
562
16.845
XAMS
736932
20-Feb-2018
09:49:25
670
16.855
XAMS
735644
20-Feb-2018
09:47:26
577
16.85
XAMS
733564
20-Feb-2018
09:46:29
373
16.845
XAMS
732838
20-Feb-2018
09:46:29
373
16.845
XAMS
732836
20-Feb-2018
09:43:18
409
16.83
XAMS
729714
20-Feb-2018
09:43:18
221
16.83
XAMS
729712
20-Feb-2018
09:38:36
630
16.81
XAMS
725612
20-Feb-2018
09:38:09
682
16.81
XAMS
725252
20-Feb-2018
09:33:06
584
16.815
XAMS
720585
20-Feb-2018
09:33:06
49
16.815
XAMS
720583
20-Feb-2018
09:31:53
583
16.815
XAMS
719353
20-Feb-2018
09:29:07
662
16.805
XAMS
716826
20-Feb-2018
09:24:53
128
16.79
XAMS
713305
20-Feb-2018
09:24:53
400
16.79
XAMS
713303
20-Feb-2018
09:24:53
21
16.79
XAMS
713301
20-Feb-2018
09:22:57
169
16.79
XAMS
711105
20-Feb-2018
09:22:57
384
16.79
XAMS
711103
20-Feb-2018
09:20:30
682
16.78
XAMS
708921
20-Feb-2018
09:18:51
8
16.795
XAMS
707112
20-Feb-2018
09:18:51
406
16.795
XAMS
707110
20-Feb-2018
09:18:51
243
16.795
XAMS
707108
20-Feb-2018
09:17:06
664
16.79
XAMS
705677
20-Feb-2018
09:16:37
576
16.795
XAMS
705261
20-Feb-2018
09:14:12
1
16.785
XAMS
702958
20-Feb-2018
09:14:12
400
16.785
XAMS
702960
20-Feb-2018
09:14:12
276
16.785
XAMS
702962
20-Feb-2018
09:14:01
804
16.785
XAMS
702763
20-Feb-2018
09:09:21
593
16.77
XAMS
698350
20-Feb-2018
09:06:16
230
16.785
XAMS
695224
20-Feb-2018
09:06:16
400
16.785
XAMS
695222
20-Feb-2018
09:01:52
646
16.79
XAMS
690650
20-Feb-2018
08:59:12
657
16.77
XAMS
687637
20-Feb-2018
08:57:12
338
16.77
XAMS
685398
20-Feb-2018
08:57:12
220
16.77
XAMS
685396
20-Feb-2018
08:57:12
81
16.77
XAMS
685394
20-Feb-2018
08:55:53
467
16.775
XAMS
683997
20-Feb-2018
08:55:53
98
16.775
XAMS
683999
20-Feb-2018
08:53:24
644
16.775
XAMS
681077
20-Feb-2018
08:51:09
562
16.775
XAMS
678942
20-Feb-2018
08:51:09
95
16.775
XAMS
678940
20-Feb-2018
08:48:02
645
16.78
XAMS
675895
20-Feb-2018
08:45:04
24
16.775
XAMS
672510
20-Feb-2018
08:45:03
244
16.775
XAMS
672502
20-Feb-2018
08:45:03
369
16.775
XAMS
672495
20-Feb-2018
08:45:03
10
16.775
XAMS
672493
20-Feb-2018
08:43:09
169
16.8
XAMS
670283
20-Feb-2018
08:43:09
500
16.8
XAMS
670281
20-Feb-2018
08:43:09
565
16.8
XAMS
670276
20-Feb-2018
08:41:39
648
16.8
XAMS
668669
20-Feb-2018
08:41:12
682
16.805
XAMS
667777
20-Feb-2018
08:40:58
559
16.8
XAMS
667337
20-Feb-2018
08:39:19
93
16.795
XAMS
664919
20-Feb-2018
08:39:19
499
16.795
XAMS
664917
20-Feb-2018
08:38:15
153
16.8
XAMS
663074
20-Feb-2018
08:38:15
87
16.8
XAMS
663072
20-Feb-2018
08:38:15
353
16.8
XAMS
663070
20-Feb-2018
08:38:15
17
16.8
XAMS
663068
20-Feb-2018
08:33:38
100
16.795
XAMS
658764
20-Feb-2018
08:33:38
510
16.795
XAMS
658762
20-Feb-2018
08:30:23
100
16.785
XAMS
655337
20-Feb-2018
08:30:00
270
16.785
XAMS
654963
20-Feb-2018
08:30:00
194
16.785
XAMS
654961
20-Feb-2018
08:27:32
613
16.79
XAMS
652577
20-Feb-2018
08:25:16
258
16.8
XAMS
649991
20-Feb-2018
08:25:16
407
16.8
XAMS
649989
20-Feb-2018
08:23:48
682
16.8
XAMS
648586
20-Feb-2018
08:19:27
517
16.82
XAMS
644028
20-Feb-2018
08:19:27
126
16.82
XAMS
644026
20-Feb-2018
08:17:44
187
16.825
XAMS
642281
20-Feb-2018
08:17:44
400
16.825
XAMS
642279
20-Feb-2018
08:16:15
145
16.845
XAMS
640760
20-Feb-2018
08:16:15
488
16.845
XAMS
640758
20-Feb-2018
08:14:17
613
16.85
XAMS
638911
20-Feb-2018
08:11:19
642
16.845
XAMS
635704
20-Feb-2018
08:08:13
578
16.835
XAMS
632657
20-Feb-2018
08:06:19
324
16.845
XAMS
630696
20-Feb-2018
08:06:19
326
16.845
XAMS
630694
20-Feb-2018
08:06:11
665
16.85
XAMS
630579
20-Feb-2018
08:04:05
599
16.855
XAMS
627153
20-Feb-2018
08:02:16
673
16.855
XAMS
625204
20-Feb-2018
08:02:01
685
16.86
XAMS
624789
20-Feb-2018
07:59:05
193
16.84
XAMS
620886
20-Feb-2018
07:59:05
474
16.84
XAMS
620884
20-Feb-2018
07:58:10
642
16.835
XAMS
619550
20-Feb-2018
07:52:21
685
16.82
XAMS
612260
20-Feb-2018
07:50:19
599
16.835
XAMS
609071
20-Feb-2018
07:48:20
585
16.845
XAMS
605765
20-Feb-2018
07:44:26
609
16.845
XAMS
600510
20-Feb-2018
07:42:17
360
16.85
XAMS
597581
20-Feb-2018
07:42:17
207
16.85
XAMS
597579
20-Feb-2018
07:40:59
554
16.865
XAMS
595981
20-Feb-2018
07:39:05
117
16.875
XAMS
593596
20-Feb-2018
07:39:05
400
16.875
XAMS
593594
20-Feb-2018
07:39:05
167
16.875
XAMS
593592
20-Feb-2018
07:37:00
63
16.875
XAMS
590961
20-Feb-2018
07:37:00
501
16.875
XAMS
590956
20-Feb-2018
07:36:28
101
16.885
XAMS
590338
20-Feb-2018
07:36:28
511
16.885
XAMS
590336
20-Feb-2018
07:36:12
374
16.89
XAMS
589999
20-Feb-2018
07:35:38
305
16.89
XAMS
589281
20-Feb-2018
07:34:41
270
16.89
XAMS
587919
20-Feb-2018
07:34:41
410
16.89
XAMS
587917
20-Feb-2018
07:33:43
480
16.885
XAMS
586553
20-Feb-2018
07:33:43
201
16.885
XAMS
586551
20-Feb-2018
07:30:44
236
16.885
XAMS
582348
20-Feb-2018
07:30:44
400
16.885
XAMS
582346
20-Feb-2018
07:28:54
637
16.885
XAMS
579716
20-Feb-2018
07:28:51
37
16.895
XAMS
579651
20-Feb-2018
07:28:51
518
16.895
XAMS
579649
20-Feb-2018
07:27:11
554
16.885
XAMS
577661
20-Feb-2018
07:25:20
213
16.88
XAMS
575781
20-Feb-2018
07:25:20
399
16.88
XAMS
575783
20-Feb-2018
07:23:48
572
16.875
XAMS
574090
20-Feb-2018
07:22:22
603
16.86
XAMS
572428
20-Feb-2018
07:20:35
628
16.85
XAMS
570560
20-Feb-2018
07:19:14
641
16.855
XAMS
569007
20-Feb-2018
07:19:12
599
16.87
XAMS
568945
20-Feb-2018
07:19:12
86
16.87
XAMS
568943
20-Feb-2018
07:17:27
98
16.85
XAMS
566239
20-Feb-2018
07:17:27
500
16.85
XAMS
566237
20-Feb-2018
07:17:27
674
16.855
XAMS
566235
20-Feb-2018
07:17:03
390
16.86
XAMS
565726
20-Feb-2018
07:17:03
209
16.86
XAMS
565724
20-Feb-2018
07:13:44
673
16.83
XAMS
561873
20-Feb-2018
07:07:50
585
16.785
XAMS
553028
20-Feb-2018
07:06:41
664
16.795
XAMS
551475
20-Feb-2018
07:03:48
279
16.75
XAMS
547016
20-Feb-2018
07:03:48
292
16.75
XAMS
547014
20-Feb-2018
07:02:03
598
16.735
XAMS
544179
20-Feb-2018
07:01:05
550
16.725
XAMS
542409
20-Feb-2018
07:01:01
511
16.735
XAMS
542231
20-Feb-2018
07:01:01
79
16.735
XAMS
542229
20-Feb-2018
07:00:49
331
16.745
XAMS
541947
20-Feb-2018
07:00:44
298
16.745
XAMS
541808

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