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

RelxAnnouncement

25/04/2017 17:25

RNS Number : 3194D
RELX PLC
25 April 2017
25 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 159,577 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1590.0097 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 69,899,378ordinary shares in treasury, and has 1,074,970,756 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,484,091 shares.
RELX NV announces that today it purchased through UBS Limited 282,081 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.8287per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,027,599ordinary shares in treasury, and has 958,014,829 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 9,823,221 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:  
25 April 2017
Number of ordinary shares purchased:
159,577
Volume weighted average price paid per share (p):
1590.0097
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
25-Apr-2017
15:26:53
617
1591.00
XLON
1367702
25-Apr-2017
15:26:53
500
1591.00
XLON
1367698
25-Apr-2017
15:26:53
500
1591.00
XLON
1367700
25-Apr-2017
15:26:53
204
1591.00
XLON
1367696
25-Apr-2017
15:26:53
1,257
1591.00
XLON
1367694
25-Apr-2017
15:24:19
273
1591.00
XLON
1359156
25-Apr-2017
15:24:19
204
1591.00
XLON
1359147
25-Apr-2017
15:24:19
204
1591.00
XLON
1359145
25-Apr-2017
15:24:19
204
1591.00
XLON
1359141
25-Apr-2017
15:24:19
204
1591.00
XLON
1359137
25-Apr-2017
15:24:19
204
1591.00
XLON
1359143
25-Apr-2017
15:24:19
51
1591.00
XLON
1359139
25-Apr-2017
15:24:19
318
1591.00
XLON
1359135
25-Apr-2017
15:24:19
737
1591.00
XLON
1359133
25-Apr-2017
15:24:19
227
1591.00
XLON
1359131
25-Apr-2017
15:21:21
1,379
1592.00
XLON
1348781
25-Apr-2017
15:21:21
1,363
1592.00
XLON
1348779
25-Apr-2017
15:21:11
518
1592.00
XLON
1348019
25-Apr-2017
15:21:05
872
1592.00
XLON
1347750
25-Apr-2017
15:19:22
277
1593.00
XLON
1340679
25-Apr-2017
15:19:22
485
1593.00
XLON
1340677
25-Apr-2017
15:19:22
242
1593.00
XLON
1340681
25-Apr-2017
15:19:22
1,954
1593.00
XLON
1340675
25-Apr-2017
15:19:22
500
1593.00
XLON
1340673
25-Apr-2017
15:19:22
402
1593.00
XLON
1340671
25-Apr-2017
15:18:23
166
1593.00
XLON
1337626
25-Apr-2017
15:18:23
102
1593.00
XLON
1337624
25-Apr-2017
15:18:23
485
1593.00
XLON
1337622
25-Apr-2017
15:18:23
204
1593.00
XLON
1337620
25-Apr-2017
15:18:23
204
1593.00
XLON
1337618
25-Apr-2017
15:18:23
1
1593.00
XLON
1337614
25-Apr-2017
15:18:23
268
1593.00
XLON
1337612
25-Apr-2017
15:18:23
209
1593.00
XLON
1337608
25-Apr-2017
15:18:23
312
1593.00
XLON
1337606
25-Apr-2017
15:16:02
175
1592.00
XLON
1329625
25-Apr-2017
15:15:01
295
1593.00
XLON
1326427
25-Apr-2017
15:15:01
500
1593.00
XLON
1326425
25-Apr-2017
15:15:01
552
1593.00
XLON
1326423
25-Apr-2017
15:14:19
24
1592.00
XLON
1323799
25-Apr-2017
15:11:27
630
1592.00
XLON
1314516
25-Apr-2017
15:11:27
827
1592.00
XLON
1314514
25-Apr-2017
15:11:27
45
1592.00
XLON
1314512
25-Apr-2017
15:08:00
850
1593.00
XLON
1304662
25-Apr-2017
15:08:00
500
1593.00
XLON
1304664
25-Apr-2017
15:08:00
258
1593.00
XLON
1304666
25-Apr-2017
15:08:00
1,000
1593.00
XLON
1304660
25-Apr-2017
15:01:59
630
1592.00
XLON
1287748
25-Apr-2017
15:01:59
586
1592.00
XLON
1287746
25-Apr-2017
15:01:18
129
1592.00
XLON
1286090
25-Apr-2017
14:54:02
2,364
1593.00
XLON
1261195
25-Apr-2017
14:53:00
1,351
1594.00
XLON
1257238
25-Apr-2017
14:53:00
3,761
1594.00
XLON
1257236
25-Apr-2017
14:40:19
319
1593.00
XLON
1217106
25-Apr-2017
14:40:19
1,338
1593.00
XLON
1217104
25-Apr-2017
14:40:19
1,130
1593.00
XLON
1217108
25-Apr-2017
14:40:19
172
1593.00
XLON
1217102
25-Apr-2017
14:37:40
413
1592.00
XLON
1209606
25-Apr-2017
14:34:06
751
1592.00
XLON
1199186
25-Apr-2017
14:34:06
574
1592.00
XLON
1199184
25-Apr-2017
14:32:30
1,416
1592.00
XLON
1194664
25-Apr-2017
14:32:30
2,183
1592.00
XLON
1194662
25-Apr-2017
14:31:35
147
1593.00
XLON
1192079
25-Apr-2017
14:31:35
1,419
1593.00
XLON
1192077
25-Apr-2017
14:26:13
4,124
1593.00
XLON
1175681
25-Apr-2017
14:15:52
2,094
1591.00
XLON
1143328
25-Apr-2017
14:15:52
1,540
1591.00
XLON
1143330
25-Apr-2017
14:15:45
286
1591.00
XLON
1143029
25-Apr-2017
14:12:47
761
1592.00
XLON
1133716
25-Apr-2017
14:12:47
1,631
1592.00
XLON
1133714
25-Apr-2017
14:12:47
387
1592.00
XLON
1133712
25-Apr-2017
14:03:47
460
1589.00
XLON
1103485
25-Apr-2017
14:02:25
1,342
1590.00
XLON
1099069
25-Apr-2017
14:02:25
592
1590.00
XLON
1099067
25-Apr-2017
14:02:25
374
1590.00
XLON
1099065
25-Apr-2017
13:58:36
550
1588.00
XLON
1087201
25-Apr-2017
13:52:17
789
1588.00
XLON
1068508
25-Apr-2017
13:52:17
579
1588.00
XLON
1068506
25-Apr-2017
13:45:19
1,491
1587.00
XLON
1048852
25-Apr-2017
13:45:19
271
1587.00
XLON
1048850
25-Apr-2017
13:45:18
1,265
1587.00
XLON
1048848
25-Apr-2017
13:44:31
1,491
1588.00
XLON
1046758
25-Apr-2017
13:44:15
1,387
1588.00
XLON
1046019
25-Apr-2017
13:44:15
1,796
1588.00
XLON
1046017
25-Apr-2017
13:36:02
1,289
1587.00
XLON
1024807
25-Apr-2017
13:31:13
421
1588.00
XLON
1009956
25-Apr-2017
13:31:13
1,000
1588.00
XLON
1009954
25-Apr-2017
13:31:13
1,479
1588.00
XLON
1009946
25-Apr-2017
13:31:13
1,387
1588.00
XLON
1009944
25-Apr-2017
13:25:58
1,274
1588.00
XLON
995016
25-Apr-2017
13:25:58
1,493
1588.00
XLON
995014
25-Apr-2017
13:17:56
532
1589.00
XLON
980528
25-Apr-2017
13:17:56
983
1589.00
XLON
980526
25-Apr-2017
13:17:56
1,570
1589.00
XLON
980524
25-Apr-2017
13:02:32
1,886
1589.00
XLON
953724
25-Apr-2017
13:00:10
1,577
1588.00
XLON
949210
25-Apr-2017
12:58:48
1,451
1588.00
XLON
945800
25-Apr-2017
12:57:34
51
1588.00
XLON
943897
25-Apr-2017
12:44:34
1,029
1588.00
XLON
923282
25-Apr-2017
12:44:34
793
1588.00
XLON
923280
25-Apr-2017
12:44:34
182
1588.00
XLON
923284
25-Apr-2017
12:44:34
220
1588.00
XLON
923286
25-Apr-2017
12:44:33
775
1588.00
XLON
923274
25-Apr-2017
12:35:37
1,513
1588.00
XLON
910047
25-Apr-2017
12:35:37
1,559
1588.00
XLON
910045
25-Apr-2017
12:23:00
1,435
1587.00
XLON
892766
25-Apr-2017
12:17:41
1,414
1588.00
XLON
885914
25-Apr-2017
12:17:41
1,463
1588.00
XLON
885912
25-Apr-2017
11:52:51
1,483
1588.00
XLON
854868
25-Apr-2017
11:48:29
1,330
1588.00
XLON
850615
25-Apr-2017
11:45:01
1,537
1588.00
XLON
847177
25-Apr-2017
11:44:23
1,396
1589.00
XLON
846549
25-Apr-2017
11:29:37
913
1589.00
XLON
832272
25-Apr-2017
11:29:37
527
1589.00
XLON
832270
25-Apr-2017
11:22:29
1,570
1589.00
XLON
823868
25-Apr-2017
11:16:32
1,100
1590.00
XLON
818135
25-Apr-2017
11:16:32
446
1590.00
XLON
818133
25-Apr-2017
11:08:34
997
1589.00
XLON
809875
25-Apr-2017
11:08:34
459
1589.00
XLON
809873
25-Apr-2017
11:07:00
1,364
1590.00
XLON
808277
25-Apr-2017
11:04:27
20
1590.00
XLON
805821
25-Apr-2017
10:58:26
1,288
1590.00
XLON
799554
25-Apr-2017
10:51:29
250
1590.00
XLON
792569
25-Apr-2017
10:51:29
678
1590.00
XLON
792573
25-Apr-2017
10:51:29
250
1590.00
XLON
792571
25-Apr-2017
10:51:29
250
1590.00
XLON
792567
25-Apr-2017
10:51:29
800
1590.00
XLON
792565
25-Apr-2017
10:51:29
719
1590.00
XLON
792563
25-Apr-2017
10:49:25
1,567
1590.00
XLON
790482
25-Apr-2017
10:34:45
845
1590.00
XLON
775984
25-Apr-2017
10:34:45
694
1590.00
XLON
775982
25-Apr-2017
10:24:04
1,549
1590.00
XLON
766346
25-Apr-2017
10:24:04
744
1590.00
XLON
766342
25-Apr-2017
10:24:04
899
1590.00
XLON
766344
25-Apr-2017
10:24:04
23
1590.00
XLON
766337
25-Apr-2017
10:24:04
2,025
1590.00
XLON
766335
25-Apr-2017
10:05:47
1,583
1588.00
XLON
747948
25-Apr-2017
09:57:10
986
1588.00
XLON
736793
25-Apr-2017
09:57:10
1,108
1588.00
XLON
736791
25-Apr-2017
09:45:05
2,265
1587.00
XLON
716419
25-Apr-2017
09:45:00
1,432
1588.00
XLON
716262
25-Apr-2017
09:45:00
1,412
1588.00
XLON
716259
25-Apr-2017
09:45:00
195
1588.00
XLON
716257
25-Apr-2017
09:45:00
1,558
1588.00
XLON
716255
25-Apr-2017
09:11:48
1,529
1587.00
XLON
666609
25-Apr-2017
09:10:29
21
1587.00
XLON
664560
25-Apr-2017
09:05:05
1,403
1587.00
XLON
657311
25-Apr-2017
08:56:50
1,506
1587.00
XLON
643813
25-Apr-2017
08:54:06
1,509
1588.00
XLON
639634
25-Apr-2017
08:43:53
1,357
1588.00
XLON
622648
25-Apr-2017
08:41:56
1,482
1589.00
XLON
619643
25-Apr-2017
08:33:57
1,509
1590.00
XLON
604980
25-Apr-2017
08:29:37
1,405
1591.00
XLON
597707
25-Apr-2017
08:26:08
1,437
1591.00
XLON
591532
25-Apr-2017
08:18:24
1,475
1590.00
XLON
577987
25-Apr-2017
08:08:11
1,561
1591.00
XLON
559541
25-Apr-2017
08:01:59
1,272
1591.00
XLON
546460
25-Apr-2017
08:01:59
21
1591.00
XLON
546462
25-Apr-2017
07:55:49
1,403
1591.00
XLON
531006
25-Apr-2017
07:48:30
878
1591.00
XLON
511029
25-Apr-2017
07:48:30
424
1591.00
XLON
511027
25-Apr-2017
07:36:49
1,430
1591.00
XLON
485400
25-Apr-2017
07:36:05
1,525
1592.00
XLON
483554
25-Apr-2017
07:26:31
923
1590.00
XLON
461860
25-Apr-2017
07:26:31
479
1590.00
XLON
461858
25-Apr-2017
07:20:27
628
1589.00
XLON
448549
25-Apr-2017
07:20:27
745
1589.00
XLON
448551
25-Apr-2017
07:18:05
1,380
1591.00
XLON
443895
25-Apr-2017
07:13:19
1,470
1590.00
XLON
434279
25-Apr-2017
07:06:52
1,524
1590.00
XLON
417114
25-Apr-2017
07:06:52
7
1590.00
XLON
417112
25-Apr-2017
07:03:03
1,302
1589.00
XLON
406696
25-Apr-2017
07:02:07
787
1590.00
XLON
404467
25-Apr-2017
07:02:07
695
1590.00
XLON
404465
25-Apr-2017
07:01:02
256
1588.00
XLON
401289
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: 
25 April 2017 
Number of ordinary shares purchased:
282,081
Volume weighted average price paid per share ():
17.8287
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
25-Apr-2017
15:28:15
339
17.84
XAMS
1371982
25-Apr-2017
15:28:15
620
17.84
XAMS
1371974
25-Apr-2017
15:28:15
400
17.84
XAMS
1371972
25-Apr-2017
15:28:15
547
17.84
XAMS
1371980
25-Apr-2017
15:28:15
888
17.84
XAMS
1371976
25-Apr-2017
15:28:15
430
17.84
XAMS
1371978
25-Apr-2017
15:26:35
452
17.83
XAMS
1366912
25-Apr-2017
15:26:35
220
17.83
XAMS
1366910
25-Apr-2017
15:26:35
44
17.83
XAMS
1366908
25-Apr-2017
15:26:10
676
17.835
XAMS
1365840
25-Apr-2017
15:26:10
657
17.835
XAMS
1365838
25-Apr-2017
15:25:55
524
17.84
XAMS
1364777
25-Apr-2017
15:25:55
203
17.84
XAMS
1364775
25-Apr-2017
15:24:23
212
17.83
XAMS
1359472
25-Apr-2017
15:24:23
400
17.83
XAMS
1359470
25-Apr-2017
15:24:23
400
17.83
XAMS
1359468
25-Apr-2017
15:23:08
1819
17.83
XAMS
1354912
25-Apr-2017
15:21:10
681
17.825
XAMS
1347928
25-Apr-2017
15:21:05
33
17.83
XAMS
1347728
25-Apr-2017
15:21:05
183
17.83
XAMS
1347724
25-Apr-2017
15:21:05
400
17.83
XAMS
1347726
25-Apr-2017
15:20:14
730
17.835
XAMS
1344324
25-Apr-2017
15:20:14
99
17.835
XAMS
1344322
25-Apr-2017
15:20:14
354
17.835
XAMS
1344320
25-Apr-2017
15:20:14
229
17.835
XAMS
1344318
25-Apr-2017
15:19:42
387
17.835
XAMS
1342256
25-Apr-2017
15:19:42
332
17.835
XAMS
1342254
25-Apr-2017
15:19:06
265
17.835
XAMS
1339833
25-Apr-2017
15:19:05
901
17.835
XAMS
1339811
25-Apr-2017
15:19:05
100
17.835
XAMS
1339805
25-Apr-2017
15:19:04
88
17.835
XAMS
1339800
25-Apr-2017
15:19:04
361
17.835
XAMS
1339791
25-Apr-2017
15:19:04
168
17.835
XAMS
1339788
25-Apr-2017
15:18:23
758
17.835
XAMS
1337616
25-Apr-2017
15:18:23
1212
17.835
XAMS
1337610
25-Apr-2017
15:17:12
634
17.84
XAMS
1333883
25-Apr-2017
15:17:12
203
17.84
XAMS
1333881
25-Apr-2017
15:16:32
19
17.84
XAMS
1331706
25-Apr-2017
15:16:32
680
17.84
XAMS
1331708
25-Apr-2017
15:14:43
657
17.84
XAMS
1325586
25-Apr-2017
15:13:34
348
17.84
XAMS
1321597
25-Apr-2017
15:13:34
470
17.84
XAMS
1321595
25-Apr-2017
15:13:34
11
17.84
XAMS
1321589
25-Apr-2017
15:13:34
1037
17.84
XAMS
1321585
25-Apr-2017
15:13:34
459
17.84
XAMS
1321583
25-Apr-2017
15:13:34
221
17.84
XAMS
1321578
25-Apr-2017
15:11:44
814
17.835
XAMS
1315892
25-Apr-2017
15:10:51
1209
17.84
XAMS
1312753
25-Apr-2017
15:09:16
654
17.84
XAMS
1308475
25-Apr-2017
15:09:16
403
17.84
XAMS
1308473
25-Apr-2017
15:09:16
211
17.84
XAMS
1308471
25-Apr-2017
15:09:16
876
17.84
XAMS
1308443
25-Apr-2017
15:09:16
146
17.84
XAMS
1308441
25-Apr-2017
15:08:45
222
17.845
XAMS
1306980
25-Apr-2017
15:08:45
43
17.845
XAMS
1306982
25-Apr-2017
15:08:45
400
17.845
XAMS
1306984
25-Apr-2017
15:08:45
400
17.845
XAMS
1306986
25-Apr-2017
15:08:45
400
17.845
XAMS
1306988
25-Apr-2017
15:08:45
316
17.845
XAMS
1306990
25-Apr-2017
15:08:45
352
17.845
XAMS
1306992
25-Apr-2017
15:05:40
636
17.835
XAMS
1297519
25-Apr-2017
15:04:18
947
17.84
XAMS
1293839
25-Apr-2017
15:04:17
154
17.84
XAMS
1293833
25-Apr-2017
15:04:17
514
17.84
XAMS
1293825
25-Apr-2017
15:04:17
700
17.84
XAMS
1293827
25-Apr-2017
15:04:17
402
17.84
XAMS
1293829
25-Apr-2017
15:04:17
153
17.84
XAMS
1293831
25-Apr-2017
15:03:45
838
17.84
XAMS
1292554
25-Apr-2017
15:00:09
157
17.835
XAMS
1281385
25-Apr-2017
15:00:09
430
17.835
XAMS
1281383
25-Apr-2017
15:00:09
400
17.835
XAMS
1281381
25-Apr-2017
15:00:08
1038
17.835
XAMS
1281314
25-Apr-2017
15:00:08
1292
17.835
XAMS
1281312
25-Apr-2017
15:00:08
1013
17.835
XAMS
1281310
25-Apr-2017
15:00:08
876
17.835
XAMS
1281302
25-Apr-2017
14:54:07
312
17.83
XAMS
1261430
25-Apr-2017
14:54:07
7
17.83
XAMS
1261428
25-Apr-2017
14:54:07
58
17.83
XAMS
1261426
25-Apr-2017
14:54:02
267
17.83
XAMS
1261197
25-Apr-2017
14:53:36
815
17.835
XAMS
1259687
25-Apr-2017
14:53:14
812
17.84
XAMS
1258130
25-Apr-2017
14:53:00
879
17.845
XAMS
1257240
25-Apr-2017
14:51:16
771
17.845
XAMS
1251385
25-Apr-2017
14:50:17
212
17.84
XAMS
1248344
25-Apr-2017
14:50:17
507
17.84
XAMS
1248334
25-Apr-2017
14:50:02
392
17.84
XAMS
1247342
25-Apr-2017
14:50:02
730
17.84
XAMS
1247344
25-Apr-2017
14:50:02
641
17.84
XAMS
1247340
25-Apr-2017
14:46:29
667
17.83
XAMS
1236294
25-Apr-2017
14:46:29
163
17.83
XAMS
1236292
25-Apr-2017
14:46:29
551
17.83
XAMS
1236290
25-Apr-2017
14:46:29
149
17.83
XAMS
1236288
25-Apr-2017
14:46:29
561
17.83
XAMS
1236286
25-Apr-2017
14:42:59
602
17.825
XAMS
1224919
25-Apr-2017
14:41:45
41
17.83
XAMS
1221288
25-Apr-2017
14:41:44
400
17.83
XAMS
1221246
25-Apr-2017
14:41:27
200
17.83
XAMS
1220331
25-Apr-2017
14:41:27
16
17.83
XAMS
1220305
25-Apr-2017
14:41:08
116
17.83
XAMS
1219473
25-Apr-2017
14:41:01
166
17.83
XAMS
1219137
25-Apr-2017
14:41:01
166
17.83
XAMS
1219135
25-Apr-2017
14:41:00
261
17.83
XAMS
1219066
25-Apr-2017
14:40:20
722
17.835
XAMS
1217243
25-Apr-2017
14:40:20
251
17.835
XAMS
1217238
25-Apr-2017
14:40:19
291
17.835
XAMS
1217120
25-Apr-2017
14:40:19
400
17.835
XAMS
1217122
25-Apr-2017
14:40:06
400
17.835
XAMS
1216511
25-Apr-2017
14:38:03
463
17.83
XAMS
1210634
25-Apr-2017
14:38:03
213
17.83
XAMS
1210623
25-Apr-2017
14:38:03
523
17.83
XAMS
1210621
25-Apr-2017
14:38:03
210
17.83
XAMS
1210603
25-Apr-2017
14:36:01
389
17.825
XAMS
1204298
25-Apr-2017
14:35:32
502
17.825
XAMS
1203004
25-Apr-2017
14:35:32
324
17.825
XAMS
1203006
25-Apr-2017
14:35:31
161
17.825
XAMS
1202996
25-Apr-2017
14:35:31
709
17.825
XAMS
1202994
25-Apr-2017
14:32:30
273
17.825
XAMS
1194674
25-Apr-2017
14:32:30
400
17.825
XAMS
1194672
25-Apr-2017
14:32:30
92
17.825
XAMS
1194670
25-Apr-2017
14:32:30
461
17.825
XAMS
1194668
25-Apr-2017
14:32:30
207
17.825
XAMS
1194666
25-Apr-2017
14:31:38
737
17.83
XAMS
1192149
25-Apr-2017
14:31:38
294
17.83
XAMS
1192147
25-Apr-2017
14:31:36
428
17.83
XAMS
1192092
25-Apr-2017
14:28:13
666
17.825
XAMS
1181478
25-Apr-2017
14:27:07
661
17.83
XAMS
1178120
25-Apr-2017
14:27:07
108
17.83
XAMS
1178118
25-Apr-2017
14:27:07
176
17.83
XAMS
1178116
25-Apr-2017
14:27:02
381
17.83
XAMS
1177868
25-Apr-2017
14:25:24
606
17.825
XAMS
1172757
25-Apr-2017
14:25:08
546
17.83
XAMS
1171429
25-Apr-2017
14:24:43
60
17.83
XAMS
1170172
25-Apr-2017
14:24:43
131
17.83
XAMS
1170174
25-Apr-2017
14:24:43
600
17.83
XAMS
1170164
25-Apr-2017
14:24:23
12
17.83
XAMS
1169098
25-Apr-2017
14:24:01
699
17.83
XAMS
1168092
25-Apr-2017
14:24:01
237
17.83
XAMS
1168090
25-Apr-2017
14:24:00
400
17.83
XAMS
1168028
25-Apr-2017
14:23:59
91
17.83
XAMS
1168020
25-Apr-2017
14:23:04
1027
17.825
XAMS
1164713
25-Apr-2017
14:22:11
750
17.82
XAMS
1162509
25-Apr-2017
14:22:02
722
17.82
XAMS
1162010
25-Apr-2017
14:19:01
568
17.82
XAMS
1152776
25-Apr-2017
14:19:01
170
17.82
XAMS
1152774
25-Apr-2017
14:19:01
639
17.82
XAMS
1152772
25-Apr-2017
14:15:45
119
17.815
XAMS
1143027
25-Apr-2017
14:15:45
400
17.815
XAMS
1143025
25-Apr-2017
14:15:45
200
17.815
XAMS
1143023
25-Apr-2017
14:15:45
607
17.815
XAMS
1143021
25-Apr-2017
14:13:28
648
17.815
XAMS
1135682
25-Apr-2017
14:13:28
649
17.815
XAMS
1135676
25-Apr-2017
14:13:22
92
17.815
XAMS
1135365
25-Apr-2017
14:12:57
784
17.815
XAMS
1134183
25-Apr-2017
14:12:47
607
17.82
XAMS
1133725
25-Apr-2017
14:12:47
688
17.82
XAMS
1133723
25-Apr-2017
14:07:49
664
17.82
XAMS
1116987
25-Apr-2017
14:07:49
34
17.82
XAMS
1116979
25-Apr-2017
14:07:22
133
17.81
XAMS
1114535
25-Apr-2017
14:07:22
600
17.81
XAMS
1114530
25-Apr-2017
14:06:09
254
17.81
XAMS
1110715
25-Apr-2017
14:06:09
400
17.81
XAMS
1110712
25-Apr-2017
14:06:01
728
17.815
XAMS
1110217
25-Apr-2017
14:06:00
734
17.815
XAMS
1110113
25-Apr-2017
14:06:00
135
17.815
XAMS
1110107
25-Apr-2017
14:05:51
698
17.82
XAMS
1109595
25-Apr-2017
14:04:22
501
17.81
XAMS
1105115
25-Apr-2017
14:04:20
17
17.81
XAMS
1105037
25-Apr-2017
14:04:20
714
17.815
XAMS
1105015
25-Apr-2017
14:01:56
544
17.81
XAMS
1097570
25-Apr-2017
14:01:56
202
17.81
XAMS
1097568
25-Apr-2017
14:01:46
1078
17.815
XAMS
1096527
25-Apr-2017
14:01:37
1397
17.82
XAMS
1096090
25-Apr-2017
14:01:37
979
17.82
XAMS
1096088
25-Apr-2017
14:01:37
463
17.82
XAMS
1096049
25-Apr-2017
14:01:35
739
17.825
XAMS
1095896
25-Apr-2017
14:01:05
548
17.825
XAMS
1094331
25-Apr-2017
14:01:03
129
17.825
XAMS
1094281
25-Apr-2017
14:00:46
563
17.82
XAMS
1093462
25-Apr-2017
13:52:07
553
17.815
XAMS
1067885
25-Apr-2017
13:52:07
117
17.815
XAMS
1067883
25-Apr-2017
13:51:20
705
17.82
XAMS
1065703
25-Apr-2017
13:50:01
87
17.82
XAMS
1061808
25-Apr-2017
13:50:01
400
17.82
XAMS
1061806
25-Apr-2017
13:50:01
230
17.82
XAMS
1061804
25-Apr-2017
13:49:58
722
17.82
XAMS
1061575
25-Apr-2017
13:49:29
683
17.825
XAMS
1060124
25-Apr-2017
13:48:25
620
17.825
XAMS
1057089
25-Apr-2017
13:48:25
722
17.825
XAMS
1057091
25-Apr-2017
13:45:00
91
17.82
XAMS
1048045
25-Apr-2017
13:44:59
609
17.82
XAMS
1047922
25-Apr-2017
13:44:59
121
17.82
XAMS
1047920
25-Apr-2017
13:44:45
514
17.82
XAMS
1047361
25-Apr-2017
13:44:11
247
17.825
XAMS
1045860
25-Apr-2017
13:44:11
430
17.825
XAMS
1045858
25-Apr-2017
13:44:11
85
17.825
XAMS
1045855
25-Apr-2017
13:44:11
599
17.825
XAMS
1045853
25-Apr-2017
13:42:18
412
17.83
XAMS
1041402
25-Apr-2017
13:42:18
298
17.83
XAMS
1041404
25-Apr-2017
13:41:32
731
17.825
XAMS
1039448
25-Apr-2017
13:41:02
277
17.83
XAMS
1038167
25-Apr-2017
13:41:02
880
17.83
XAMS
1038165
25-Apr-2017
13:41:00
396
17.83
XAMS
1038029
25-Apr-2017
13:41:00
704
17.83
XAMS
1038027
25-Apr-2017
13:41:00
595
17.83
XAMS
1038025
25-Apr-2017
13:40:30
720
17.83
XAMS
1036551
25-Apr-2017
13:40:30
671
17.83
XAMS
1036549
25-Apr-2017
13:40:08
219
17.83
XAMS
1035718
25-Apr-2017
13:39:53
770
17.83
XAMS
1034744
25-Apr-2017
13:39:20
135
17.825
XAMS
1033228
25-Apr-2017
13:36:02
700
17.825
XAMS
1024813
25-Apr-2017
13:36:02
18
17.825
XAMS
1024811
25-Apr-2017
13:36:02
2498
17.825
XAMS
1024809
25-Apr-2017
13:31:12
628
17.82
XAMS
1009780
25-Apr-2017
13:31:12
955
17.82
XAMS
1009778
25-Apr-2017
13:25:44
565
17.82
XAMS
994213
25-Apr-2017
13:25:44
123
17.82
XAMS
994211
25-Apr-2017
13:25:44
531
17.82
XAMS
994187
25-Apr-2017
13:25:44
277
17.82
XAMS
994191
25-Apr-2017
13:25:44
151
17.82
XAMS
994189
25-Apr-2017
13:25:44
653
17.82
XAMS
994166
25-Apr-2017
13:25:44
600
17.82
XAMS
994164
25-Apr-2017
13:21:39
658
17.82
XAMS
986761
25-Apr-2017
13:17:54
280
17.825
XAMS
980449
25-Apr-2017
13:17:54
372
17.825
XAMS
980447
25-Apr-2017
13:17:54
716
17.825
XAMS
980442
25-Apr-2017
13:17:54
28
17.825
XAMS
980444
25-Apr-2017
13:17:54
717
17.825
XAMS
980392
25-Apr-2017
13:16:41
1081
17.83
XAMS
977452
25-Apr-2017
13:16:41
666
17.83
XAMS
977311
25-Apr-2017
13:16:41
391
17.83
XAMS
977309
25-Apr-2017
13:14:45
274
17.83
XAMS
973976
25-Apr-2017
13:11:05
807
17.83
XAMS
968530
25-Apr-2017
13:09:16
645
17.835
XAMS
965964
25-Apr-2017
13:09:16
763
17.835
XAMS
965962
25-Apr-2017
13:05:47
238
17.835
XAMS
959708
25-Apr-2017
13:05:47
508
17.835
XAMS
959710
25-Apr-2017
13:03:12
91
17.835
XAMS
954780
25-Apr-2017
13:03:12
744
17.835
XAMS
954778
25-Apr-2017
13:03:12
736
17.835
XAMS
954768
25-Apr-2017
13:00:11
622
17.83
XAMS
949234
25-Apr-2017
13:00:11
145
17.83
XAMS
949232
25-Apr-2017
13:00:11
164
17.83
XAMS
949230
25-Apr-2017
12:59:04
55
17.83
XAMS
946592
25-Apr-2017
12:59:04
303
17.83
XAMS
946588
25-Apr-2017
12:59:04
358
17.83
XAMS
946590
25-Apr-2017
12:59:04
460
17.83
XAMS
946586
25-Apr-2017
12:59:03
485
17.83
XAMS
946584
25-Apr-2017
12:54:03
637
17.82
XAMS
938099
25-Apr-2017
12:52:29
600
17.825
XAMS
935677
25-Apr-2017
12:52:29
73
17.825
XAMS
935675
25-Apr-2017
12:52:29
216
17.825
XAMS
935673
25-Apr-2017
12:52:29
241
17.825
XAMS
935671
25-Apr-2017
12:51:24
105
17.825
XAMS
934249
25-Apr-2017
12:49:40
712
17.825
XAMS
931673
25-Apr-2017
12:46:57
740
17.825
XAMS
927470
25-Apr-2017
12:45:26
50
17.825
XAMS
924811
25-Apr-2017
12:45:26
581
17.825
XAMS
924808
25-Apr-2017
12:42:50
270
17.825
XAMS
920240
25-Apr-2017
12:42:50
400
17.825
XAMS
920238
25-Apr-2017
12:42:50
172
17.825
XAMS
920226
25-Apr-2017
12:42:50
224
17.825
XAMS
920224
25-Apr-2017
12:42:50
400
17.825
XAMS
920222
25-Apr-2017
12:42:50
334
17.825
XAMS
920216
25-Apr-2017
12:42:50
917
17.825
XAMS
920214
25-Apr-2017
12:39:29
248
17.825
XAMS
915228
25-Apr-2017
12:39:29
868
17.825
XAMS
915232
25-Apr-2017
12:39:29
198
17.825
XAMS
915230
25-Apr-2017
12:39:05
943
17.82
XAMS
914652
25-Apr-2017
12:34:44
135
17.825
XAMS
908806
25-Apr-2017
12:34:44
200
17.825
XAMS
908804
25-Apr-2017
12:34:44
1197
17.825
XAMS
908802
25-Apr-2017
12:26:56
655
17.81
XAMS
897893
25-Apr-2017
12:25:22
655
17.81
XAMS
895981
25-Apr-2017
12:25:17
634
17.81
XAMS
895870
25-Apr-2017
12:24:13
719
17.815
XAMS
894503
25-Apr-2017
12:24:13
28
17.815
XAMS
894501
25-Apr-2017
12:23:28
618
17.815
XAMS
893324
25-Apr-2017
12:19:00
656
17.82
XAMS
887417
25-Apr-2017
12:17:45
38
17.825
XAMS
885966
25-Apr-2017
12:17:45
380
17.825
XAMS
885964
25-Apr-2017
12:17:45
400
17.825
XAMS
885962
25-Apr-2017
12:17:45
743
17.825
XAMS
885958
25-Apr-2017
12:17:45
267
17.825
XAMS
885960
25-Apr-2017
12:17:43
425
17.825
XAMS
885934
25-Apr-2017
12:14:45
272
17.825
XAMS
881192
25-Apr-2017
12:14:45
1363
17.825
XAMS
881190
25-Apr-2017
12:10:54
970
17.825
XAMS
877178
25-Apr-2017
12:07:47
737
17.83
XAMS
873191
25-Apr-2017
12:07:47
693
17.83
XAMS
873189
25-Apr-2017
12:01:40
1097
17.83
XAMS
865227
25-Apr-2017
12:01:40
53
17.83
XAMS
865225
25-Apr-2017
12:00:17
2066
17.835
XAMS
863468
25-Apr-2017
12:00:17
19
17.835
XAMS
863466
25-Apr-2017
11:52:16
735
17.835
XAMS
854420
25-Apr-2017
11:49:24
643
17.83
XAMS
851511
25-Apr-2017
11:46:34
52
17.835
XAMS
848665
25-Apr-2017
11:46:34
259
17.835
XAMS
848663
25-Apr-2017
11:46:34
400
17.835
XAMS
848661
25-Apr-2017
11:46:34
27
17.835
XAMS
848659
25-Apr-2017
11:45:01
245
17.83
XAMS
847158
25-Apr-2017
11:44:25
470
17.83
XAMS
846577
25-Apr-2017
11:44:25
374
17.83
XAMS
846575
25-Apr-2017
11:44:24
413
17.83
XAMS
846569
25-Apr-2017
11:44:24
15
17.83
XAMS
846567
25-Apr-2017
11:44:24
371
17.83
XAMS
846565
25-Apr-2017
11:44:23
545
17.835
XAMS
846557
25-Apr-2017
11:44:23
204
17.835
XAMS
846555
25-Apr-2017
11:44:23
713
17.835
XAMS
846553
25-Apr-2017
11:44:23
696
17.835
XAMS
846559
25-Apr-2017
11:44:23
633
17.835
XAMS
846561
25-Apr-2017
11:44:23
761
17.835
XAMS
846551
25-Apr-2017
11:29:45
771
17.83
XAMS
832403
25-Apr-2017
11:25:59
743
17.825
XAMS
827564
25-Apr-2017
11:22:24
634
17.83
XAMS
823772
25-Apr-2017
11:22:24
1
17.83
XAMS
823770
25-Apr-2017
11:21:13
932
17.83
XAMS
822631
25-Apr-2017
11:21:12
684
17.835
XAMS
822601
25-Apr-2017
11:21:12
2302
17.835
XAMS
822599
25-Apr-2017
11:20:45
103
17.84
XAMS
821826
25-Apr-2017
11:20:45
515
17.84
XAMS
821828
25-Apr-2017
11:20:45
100
17.84
XAMS
821824
25-Apr-2017
11:20:45
392
17.84
XAMS
821820
25-Apr-2017
11:20:45
564
17.84
XAMS
821822
25-Apr-2017
11:18:05
280
17.835
XAMS
819351
25-Apr-2017
11:16:25
240
17.84
XAMS
818008
25-Apr-2017
11:16:25
430
17.84
XAMS
818006
25-Apr-2017
11:16:25
203
17.84
XAMS
818004
25-Apr-2017
11:15:02
379
17.835
XAMS
816592
25-Apr-2017
11:15:02
237
17.835
XAMS
816586
25-Apr-2017
11:15:02
111
17.835
XAMS
816588
25-Apr-2017
11:15:02
218
17.835
XAMS
816584
25-Apr-2017
11:15:02
444
17.835
XAMS
816580
25-Apr-2017
11:01:50
664
17.83
XAMS
802656
25-Apr-2017
11:01:50
682
17.83
XAMS
802654
25-Apr-2017
11:01:50
628
17.83
XAMS
802652
25-Apr-2017
10:55:02
637
17.825
XAMS
795838
25-Apr-2017
10:51:49
736
17.83
XAMS
792882
25-Apr-2017
10:49:39
741
17.83
XAMS
790746
25-Apr-2017
10:49:25
383
17.835
XAMS
790406
25-Apr-2017
10:49:25
400
17.835
XAMS
790393
25-Apr-2017
10:49:25
177
17.835
XAMS
790387
25-Apr-2017
10:49:25
477
17.835
XAMS
790383
25-Apr-2017
10:49:25
704
17.835
XAMS
790381
25-Apr-2017
10:46:07
1238
17.84
XAMS
787397
25-Apr-2017
10:45:31
673
17.845
XAMS
786879
25-Apr-2017
10:45:31
1703
17.845
XAMS
786877
25-Apr-2017
10:45:31
368
17.845
XAMS
786873
25-Apr-2017
10:45:31
612
17.845
XAMS
786875
25-Apr-2017
10:38:07
617
17.835
XAMS
779340
25-Apr-2017
10:38:07
886
17.835
XAMS
779337
25-Apr-2017
10:38:07
898
17.835
XAMS
779335
25-Apr-2017
10:34:45
676
17.83
XAMS
776004
25-Apr-2017
10:34:45
604
17.83
XAMS
776002
25-Apr-2017
10:34:45
623
17.83
XAMS
776000
25-Apr-2017
10:34:45
317
17.83
XAMS
775996
25-Apr-2017
10:34:45
614
17.83
XAMS
775994
25-Apr-2017
10:34:45
311
17.83
XAMS
775998
25-Apr-2017
10:23:55
364
17.82
XAMS
766078
25-Apr-2017
10:23:55
256
17.82
XAMS
766048
25-Apr-2017
10:23:55
400
17.82
XAMS
766046
25-Apr-2017
10:23:55
748
17.82
XAMS
766033
25-Apr-2017
10:23:55
1143
17.82
XAMS
766031
25-Apr-2017
10:23:55
272
17.82
XAMS
766029
25-Apr-2017
10:16:47
699
17.815
XAMS
758299
25-Apr-2017
10:16:47
1028
17.815
XAMS
758297
25-Apr-2017
10:16:47
446
17.815
XAMS
758295
25-Apr-2017
10:14:26
234
17.815
XAMS
756049
25-Apr-2017
10:12:35
1
17.815
XAMS
754301
25-Apr-2017
10:11:15
609
17.81
XAMS
753209
25-Apr-2017
10:05:47
729
17.8
XAMS
747946
25-Apr-2017
10:01:19
688
17.8
XAMS
743128
25-Apr-2017
10:01:17
199
17.8
XAMS
743095
25-Apr-2017
10:01:17
774
17.8
XAMS
743081
25-Apr-2017
09:59:28
251
17.8
XAMS
740783
25-Apr-2017
09:58:57
670
17.805
XAMS
739864
25-Apr-2017
09:58:57
743
17.805
XAMS
739862
25-Apr-2017
09:55:19
600
17.805
XAMS
732523
25-Apr-2017
09:50:22
300
17.81
XAMS
724875
25-Apr-2017
09:50:22
200
17.81
XAMS
724873
25-Apr-2017
09:50:22
200
17.81
XAMS
724871
25-Apr-2017
09:50:22
18
17.81
XAMS
724869
25-Apr-2017
09:50:22
623
17.81
XAMS
724867
25-Apr-2017
09:47:57
663
17.81
XAMS
721637
25-Apr-2017
09:47:57
13
17.81
XAMS
721635
25-Apr-2017
09:47:03
123
17.81
XAMS
720248
25-Apr-2017
09:47:03
500
17.81
XAMS
720246
25-Apr-2017
09:46:53
117
17.81
XAMS
719962
25-Apr-2017
09:45:05
669
17.82
XAMS
716413
25-Apr-2017
09:45:00
657
17.825
XAMS
716288
25-Apr-2017
09:45:00
370
17.825
XAMS
716279
25-Apr-2017
09:45:00
700
17.825
XAMS
716277
25-Apr-2017
09:45:00
736
17.825
XAMS
716270
25-Apr-2017
09:45:00
709
17.825
XAMS
716266
25-Apr-2017
09:45:00
248
17.825
XAMS
716264
25-Apr-2017
09:45:00
824
17.825
XAMS
716268
25-Apr-2017
09:39:46
709
17.82
XAMS
707960
25-Apr-2017
09:39:46
333
17.82
XAMS
707958
25-Apr-2017
09:39:46
287
17.82
XAMS
707956
25-Apr-2017
09:39:46
2262
17.82
XAMS
707954
25-Apr-2017
09:27:45
676
17.805
XAMS
688929
25-Apr-2017
09:27:45
638
17.805
XAMS
688927
25-Apr-2017
09:21:26
216
17.8
XAMS
680002
25-Apr-2017
09:21:26
439
17.8
XAMS
680000
25-Apr-2017
09:20:51
350
17.8
XAMS
679040
25-Apr-2017
09:20:29
374
17.8
XAMS
678516
25-Apr-2017
09:19:35
386
17.795
XAMS
677067
25-Apr-2017
09:16:54
200
17.795
XAMS
673299
25-Apr-2017
09:16:54
200
17.795
XAMS
673297
25-Apr-2017
09:16:54
160
17.795
XAMS
673295
25-Apr-2017
09:16:54
500
17.795
XAMS
673293
25-Apr-2017
09:16:54
306
17.795
XAMS
673286
25-Apr-2017
09:16:54
403
17.795
XAMS
673284
25-Apr-2017
09:12:29
131
17.8
XAMS
667522
25-Apr-2017
09:12:29
636
17.8
XAMS
667524
25-Apr-2017
09:12:23
232
17.8
XAMS
667389
25-Apr-2017
09:11:58
323
17.8
XAMS
666764
25-Apr-2017
09:11:51
913
17.8
XAMS
666672
25-Apr-2017
09:11:48
712
17.805
XAMS
666617
25-Apr-2017
09:11:48
720
17.805
XAMS
666615
25-Apr-2017
09:11:48
57
17.805
XAMS
666613
25-Apr-2017
09:04:15
42
17.805
XAMS
655617
25-Apr-2017
09:04:15
200
17.805
XAMS
655615
25-Apr-2017
09:04:15
400
17.805
XAMS
655613
25-Apr-2017
09:04:15
364
17.805
XAMS
655611
25-Apr-2017
09:04:15
446
17.805
XAMS
655609
25-Apr-2017
09:02:01
632
17.805
XAMS
652140
25-Apr-2017
08:58:33
678
17.81
XAMS
646498
25-Apr-2017
08:56:51
337
17.805
XAMS
643850
25-Apr-2017
08:56:51
343
17.805
XAMS
643836
25-Apr-2017
08:56:50
619
17.805
XAMS
643815
25-Apr-2017
08:54:33
18
17.81
XAMS
640347
25-Apr-2017
08:54:33
675
17.81
XAMS
640349
25-Apr-2017
08:54:10
607
17.815
XAMS
639818
25-Apr-2017
08:54:10
142
17.815
XAMS
639816
25-Apr-2017
08:54:09
104
17.815
XAMS
639792
25-Apr-2017
08:54:09
104
17.815
XAMS
639790
25-Apr-2017
08:54:09
414
17.815
XAMS
639787
25-Apr-2017
08:54:08
703
17.815
XAMS
639688
25-Apr-2017
08:54:08
249
17.815
XAMS
639683
25-Apr-2017
08:54:06
659
17.82
XAMS
639636
25-Apr-2017
08:54:06
343
17.82
XAMS
639638
25-Apr-2017
08:51:36
299
17.82
XAMS
636121
25-Apr-2017
08:49:05
563
17.82
XAMS
631719
25-Apr-2017
08:47:24
130
17.82
XAMS
628750
25-Apr-2017
08:44:15
706
17.815
XAMS
623214
25-Apr-2017
08:43:53
648
17.82
XAMS
622646
25-Apr-2017
08:41:40
722
17.825
XAMS
619284
25-Apr-2017
08:40:57
664
17.83
XAMS
618289
25-Apr-2017
08:40:57
15
17.83
XAMS
618287
25-Apr-2017
08:40:05
522
17.835
XAMS
616901
25-Apr-2017
08:40:05
154
17.835
XAMS
616898
25-Apr-2017
08:40:05
23
17.835
XAMS
616896
25-Apr-2017
08:38:21
689
17.835
XAMS
613921
25-Apr-2017
08:38:07
723
17.84
XAMS
613464
25-Apr-2017
08:34:56
553
17.83
XAMS
606935
25-Apr-2017
08:34:00
185
17.83
XAMS
605068
25-Apr-2017
08:32:59
700
17.835
XAMS
603476
25-Apr-2017
08:32:12
407
17.84
XAMS
602154
25-Apr-2017
08:32:12
307
17.84
XAMS
602150
25-Apr-2017
08:29:37
696
17.845
XAMS
597709
25-Apr-2017
08:29:37
868
17.845
XAMS
597693
25-Apr-2017
08:29:26
1036
17.85
XAMS
597175
25-Apr-2017
08:27:12
282
17.84
XAMS
593491
25-Apr-2017
08:23:46
371
17.83
XAMS
587319
25-Apr-2017
08:23:46
163
17.83
XAMS
587306
25-Apr-2017
08:23:46
554
17.83
XAMS
587304
25-Apr-2017
08:23:46
295
17.83
XAMS
587300
25-Apr-2017
08:23:46
344
17.83
XAMS
587298
25-Apr-2017
08:22:03
194
17.825
XAMS
584394
25-Apr-2017
08:22:03
400
17.825
XAMS
584392
25-Apr-2017
08:22:03
150
17.825
XAMS
584390
25-Apr-2017
08:22:03
52
17.825
XAMS
584363
25-Apr-2017
08:22:03
616
17.825
XAMS
584357
25-Apr-2017
08:20:04
668
17.83
XAMS
580964
25-Apr-2017
08:20:04
265
17.83
XAMS
580962
25-Apr-2017
08:20:04
206
17.83
XAMS
580960
25-Apr-2017
08:19:08
352
17.83
XAMS
579060
25-Apr-2017
08:18:25
708
17.835
XAMS
578008
25-Apr-2017
08:18:25
658
17.835
XAMS
578010
25-Apr-2017
08:12:52
682
17.835
XAMS
569268
25-Apr-2017
08:09:39
224
17.835
XAMS
562852
25-Apr-2017
08:09:39
400
17.835
XAMS
562850
25-Apr-2017
08:09:39
488
17.835
XAMS
562848
25-Apr-2017
08:09:38
125
17.835
XAMS
562785
25-Apr-2017
08:08:12
695
17.84
XAMS
559615
25-Apr-2017
08:08:11
193
17.845
XAMS
559545
25-Apr-2017
08:08:11
509
17.845
XAMS
559543
25-Apr-2017
08:06:40
16
17.85
XAMS
556483
25-Apr-2017
08:06:40
119
17.85
XAMS
556479
25-Apr-2017
08:06:40
581
17.85
XAMS
556481
25-Apr-2017
08:05:12
672
17.845
XAMS
553282
25-Apr-2017
08:02:11
615
17.845
XAMS
546940
25-Apr-2017
08:01:59
778
17.85
XAMS
546454
25-Apr-2017
08:00:56
312
17.85
XAMS
544548
25-Apr-2017
08:00:56
366
17.85
XAMS
544546
25-Apr-2017
07:56:20
679
17.84
XAMS
532049
25-Apr-2017
07:54:28
500
17.85
XAMS
527559
25-Apr-2017
07:54:28
205
17.85
XAMS
527557
25-Apr-2017
07:54:13
650
17.85
XAMS
526686
25-Apr-2017
07:52:44
728
17.845
XAMS
521343
25-Apr-2017
07:51:15
722
17.83
XAMS
517114
25-Apr-2017
07:51:06
182
17.835
XAMS
516704
25-Apr-2017
07:51:06
550
17.835
XAMS
516702
25-Apr-2017
07:50:37
555
17.835
XAMS
515578
25-Apr-2017
07:50:09
265
17.835
XAMS
514359
25-Apr-2017
07:48:37
533
17.835
XAMS
511214
25-Apr-2017
07:48:37
312
17.835
XAMS
511216
25-Apr-2017
07:48:28
798
17.84
XAMS
510855
25-Apr-2017
07:45:39
686
17.84
XAMS
504275
25-Apr-2017
07:45:01
290
17.84
XAMS
502799
25-Apr-2017
07:44:35
757
17.845
XAMS
501812
25-Apr-2017
07:38:12
94
17.84
XAMS
488234
25-Apr-2017
07:37:44
494
17.845
XAMS
487125
25-Apr-2017
07:37:44
6
17.845
XAMS
487123
25-Apr-2017
07:37:44
112
17.845
XAMS
487121
25-Apr-2017
07:37:11
619
17.84
XAMS
486139
25-Apr-2017
07:36:49
601
17.845
XAMS
485398
25-Apr-2017
07:36:49
42
17.845
XAMS
485396
25-Apr-2017
07:35:43
512
17.85
XAMS
482793
25-Apr-2017
07:35:32
173
17.85
XAMS
482426
25-Apr-2017
07:33:16
243
17.855
XAMS
476979
25-Apr-2017
07:33:16
400
17.855
XAMS
476977
25-Apr-2017
07:33:16
82
17.855
XAMS
476975
25-Apr-2017
07:33:16
390
17.855
XAMS
476966
25-Apr-2017
07:33:16
288
17.855
XAMS
476968
25-Apr-2017
07:33:16
506
17.855
XAMS
476958
25-Apr-2017
07:33:16
203
17.855
XAMS
476964
25-Apr-2017
07:33:16
294
17.855
XAMS
476960
25-Apr-2017
07:32:41
238
17.855
XAMS
475568
25-Apr-2017
07:32:30
276
17.855
XAMS
474949
25-Apr-2017
07:32:30
287
17.855
XAMS
474936
25-Apr-2017
07:32:16
55
17.85
XAMS
474582
25-Apr-2017
07:32:16
87
17.85
XAMS
474580
25-Apr-2017
07:32:15
543
17.85
XAMS
474545
25-Apr-2017
07:32:15
85
17.85
XAMS
474543
25-Apr-2017
07:30:35
593
17.84
XAMS
470959
25-Apr-2017
07:30:35
234
17.84
XAMS
470957
25-Apr-2017
07:30:35
528
17.84
XAMS
470955
25-Apr-2017
07:29:35
666
17.835
XAMS
468771
25-Apr-2017
07:29:35
646
17.835
XAMS
468769
25-Apr-2017
07:29:35
616
17.835
XAMS
468767
25-Apr-2017
07:29:35
154
17.835
XAMS
468765
25-Apr-2017
07:25:34
326
17.84
XAMS
459756
25-Apr-2017
07:25:34
642
17.84
XAMS
459758
25-Apr-2017
07:25:34
304
17.84
XAMS
459754
25-Apr-2017
07:25:27
1
17.845
XAMS
459557
25-Apr-2017
07:25:27
801
17.845
XAMS
459555
25-Apr-2017
07:24:20
316
17.835
XAMS
457109
25-Apr-2017
07:21:49
692
17.84
XAMS
451337
25-Apr-2017
07:21:18
24
17.85
XAMS
450243
25-Apr-2017
07:21:18
48
17.85
XAMS
450241
25-Apr-2017
07:21:18
611
17.85
XAMS
450239
25-Apr-2017
07:20:25
631
17.83
XAMS
448398
25-Apr-2017
07:19:40
615
17.84
XAMS
446884
25-Apr-2017
07:19:00
304
17.845
XAMS
445595
25-Apr-2017
07:19:00
422
17.845
XAMS
445591
25-Apr-2017
07:18:14
291
17.85
XAMS
444239
25-Apr-2017
07:18:14
350
17.85
XAMS
444237
25-Apr-2017
07:18:14
470
17.85
XAMS
444235
25-Apr-2017
07:18:05
195
17.85
XAMS
443906
25-Apr-2017
07:17:13
601
17.85
XAMS
442386
25-Apr-2017
07:16:01
745
17.85
XAMS
439680
25-Apr-2017
07:15:25
44
17.85
XAMS
438312
25-Apr-2017
07:15:25
67
17.85
XAMS
438310
25-Apr-2017
07:15:25
758
17.85
XAMS
438308
25-Apr-2017
07:13:33
779
17.835
XAMS
434843
25-Apr-2017
07:13:19
738
17.84
XAMS
434286
25-Apr-2017
07:13:19
334
17.84
XAMS
434284
25-Apr-2017
07:13:19
332
17.84
XAMS
434282
25-Apr-2017
07:11:43
604
17.835
XAMS
430598
25-Apr-2017
07:11:43
745
17.835
XAMS
430600
25-Apr-2017
07:11:39
1263
17.84
XAMS
430407
25-Apr-2017
07:09:15
1
17.83
XAMS
424225
25-Apr-2017
07:09:12
132
17.83
XAMS
424147
25-Apr-2017
07:09:11
236
17.83
XAMS
424105
25-Apr-2017
07:09:11
398
17.83
XAMS
424103
25-Apr-2017
07:07:12
734
17.82
XAMS
418309
25-Apr-2017
07:06:52
225
17.825
XAMS
417136
25-Apr-2017
07:06:52
437
17.825
XAMS
417134
25-Apr-2017
07:06:52
273
17.825
XAMS
417118
25-Apr-2017
07:06:52
403
17.825
XAMS
417120
25-Apr-2017
07:06:52
219
17.825
XAMS
417108
25-Apr-2017
07:06:52
319
17.825
XAMS
417106
25-Apr-2017
07:06:52
131
17.825
XAMS
417096
25-Apr-2017
07:05:30
666
17.82
XAMS
413385
25-Apr-2017
07:03:44
716
17.815
XAMS
408710
25-Apr-2017
07:03:03
693
17.81
XAMS
406721
25-Apr-2017
07:03:03
478
17.815
XAMS
406700
25-Apr-2017
07:03:03
253
17.815
XAMS
406698
25-Apr-2017
07:03:03
791
17.82
XAMS
406694
25-Apr-2017
07:02:17
807
17.82
XAMS
404913
25-Apr-2017
07:02:13
882
17.825
XAMS
404710
25-Apr-2017
07:01:53
656
17.83
XAMS
403836
25-Apr-2017
07:01:10
793
17.815
XAMS
401655
25-Apr-2017
07:00:34
665
17.82
XAMS
400126
25-Apr-2017
07:00:34
476
17.82
XAMS
400124
25-Apr-2017
07:00:30
264
17.82
XAMS
400006
25-Apr-2017
07:00:21
909
17.825
XAMS
399368

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