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

RelxAnnouncement

27/04/2017 17:21

RNS Number : 6135D
RELX PLC
27 April 2017
27 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 155,028 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1569.0117 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,211,686ordinary shares in treasury, and has 1,074,690,914 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,796,399 shares.
RELX NV announces that today it purchased through UBS Limited 278,031 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.7364per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,585,665ordinary shares in treasury, and has 957,471,741 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,381,287 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:  
27 April 2017
Number of ordinary shares purchased:
155,028
Volume weighted average price paid per share (p):
1569.0117
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
27-Apr-2017
15:27:43
77
1576.00
XLON
1326439
27-Apr-2017
15:27:43
6
1576.00
XLON
1326437
27-Apr-2017
15:27:43
1,000
1576.00
XLON
1326435
27-Apr-2017
15:25:47
1,092
1576.00
XLON
1319314
27-Apr-2017
15:25:47
396
1576.00
XLON
1319312
27-Apr-2017
15:25:47
2,083
1576.00
XLON
1319310
27-Apr-2017
15:25:47
265
1576.00
XLON
1319308
27-Apr-2017
15:25:33
294
1577.00
XLON
1318440
27-Apr-2017
15:25:33
542
1577.00
XLON
1318438
27-Apr-2017
15:25:33
700
1577.00
XLON
1318436
27-Apr-2017
15:25:33
15
1577.00
XLON
1318434
27-Apr-2017
15:24:23
63
1577.00
XLON
1314374
27-Apr-2017
15:24:23
750
1577.00
XLON
1314372
27-Apr-2017
15:24:23
500
1577.00
XLON
1314370
27-Apr-2017
15:24:23
59
1577.00
XLON
1314368
27-Apr-2017
15:17:32
1,484
1574.00
XLON
1286761
27-Apr-2017
15:17:32
1,344
1574.00
XLON
1286759
27-Apr-2017
15:13:49
2,806
1574.00
XLON
1274114
27-Apr-2017
15:13:49
1,519
1574.00
XLON
1274112
27-Apr-2017
15:13:23
170
1575.00
XLON
1272944
27-Apr-2017
15:13:23
1,000
1575.00
XLON
1272942
27-Apr-2017
15:13:23
383
1575.00
XLON
1272940
27-Apr-2017
14:58:53
766
1574.00
XLON
1222227
27-Apr-2017
14:58:53
652
1574.00
XLON
1222225
27-Apr-2017
14:55:05
798
1575.00
XLON
1210546
27-Apr-2017
14:55:05
776
1575.00
XLON
1210544
27-Apr-2017
14:55:05
1,187
1575.00
XLON
1210541
27-Apr-2017
14:55:05
200
1575.00
XLON
1210539
27-Apr-2017
14:55:05
1,217
1575.00
XLON
1210537
27-Apr-2017
14:55:05
78
1575.00
XLON
1210535
27-Apr-2017
14:55:05
1,772
1575.00
XLON
1210533
27-Apr-2017
14:55:05
23
1575.00
XLON
1210531
27-Apr-2017
14:39:12
1,584
1574.00
XLON
1164067
27-Apr-2017
14:34:20
1,380
1576.00
XLON
1151753
27-Apr-2017
14:33:06
194
1576.00
XLON
1148658
27-Apr-2017
14:33:06
419
1576.00
XLON
1148656
27-Apr-2017
14:33:06
800
1576.00
XLON
1148654
27-Apr-2017
14:33:06
500
1576.00
XLON
1148652
27-Apr-2017
14:33:06
3,660
1576.00
XLON
1148650
27-Apr-2017
14:15:35
1,283
1575.00
XLON
1103192
27-Apr-2017
14:13:21
1,681
1576.00
XLON
1096918
27-Apr-2017
14:07:43
390
1575.00
XLON
1079173
27-Apr-2017
14:07:43
1,000
1575.00
XLON
1079169
27-Apr-2017
14:07:43
800
1575.00
XLON
1079171
27-Apr-2017
14:07:43
546
1575.00
XLON
1079167
27-Apr-2017
14:07:43
881
1575.00
XLON
1079165
27-Apr-2017
14:07:43
1,314
1575.00
XLON
1079163
27-Apr-2017
14:07:43
2,545
1575.00
XLON
1079161
27-Apr-2017
14:07:43
1,647
1575.00
XLON
1079159
27-Apr-2017
13:37:16
1,588
1571.00
XLON
997525
27-Apr-2017
13:36:09
1,438
1572.00
XLON
994804
27-Apr-2017
13:36:09
638
1572.00
XLON
994802
27-Apr-2017
13:36:09
641
1572.00
XLON
994800
27-Apr-2017
13:36:09
485
1572.00
XLON
994798
27-Apr-2017
13:24:18
40
1570.00
XLON
968912
27-Apr-2017
13:24:18
1,541
1570.00
XLON
968910
27-Apr-2017
13:24:18
1,477
1570.00
XLON
968908
27-Apr-2017
13:09:28
1,511
1567.00
XLON
944953
27-Apr-2017
12:57:43
87
1567.00
XLON
924207
27-Apr-2017
12:57:43
250
1567.00
XLON
924205
27-Apr-2017
12:57:43
250
1567.00
XLON
924203
27-Apr-2017
12:57:43
1,000
1567.00
XLON
924201
27-Apr-2017
12:57:43
1,401
1567.00
XLON
924195
27-Apr-2017
12:57:43
88
1567.00
XLON
924193
27-Apr-2017
12:47:59
1,471
1567.00
XLON
910394
27-Apr-2017
12:44:37
304
1568.00
XLON
906301
27-Apr-2017
12:44:37
641
1568.00
XLON
906299
27-Apr-2017
12:44:37
189
1568.00
XLON
906297
27-Apr-2017
12:44:37
190
1568.00
XLON
906295
27-Apr-2017
12:38:23
1,399
1569.00
XLON
898065
27-Apr-2017
12:38:23
1,947
1569.00
XLON
898063
27-Apr-2017
12:34:26
747
1566.00
XLON
890342
27-Apr-2017
12:34:26
661
1566.00
XLON
890340
27-Apr-2017
12:34:26
1,308
1566.00
XLON
890338
27-Apr-2017
12:20:47
1,576
1565.00
XLON
872241
27-Apr-2017
12:14:00
1,685
1565.00
XLON
863627
27-Apr-2017
12:08:04
1,146
1565.00
XLON
856882
27-Apr-2017
12:08:04
418
1565.00
XLON
856880
27-Apr-2017
12:08:04
1,416
1565.00
XLON
856878
27-Apr-2017
12:08:04
963
1565.00
XLON
856876
27-Apr-2017
11:57:28
412
1566.00
XLON
845418
27-Apr-2017
11:57:28
1,312
1566.00
XLON
845416
27-Apr-2017
11:57:28
1,706
1566.00
XLON
845414
27-Apr-2017
11:44:31
1,511
1565.00
XLON
830986
27-Apr-2017
11:44:31
1,157
1565.00
XLON
830984
27-Apr-2017
11:44:31
1,307
1565.00
XLON
830982
27-Apr-2017
11:09:56
1,323
1563.00
XLON
801925
27-Apr-2017
10:59:56
264
1562.00
XLON
792969
27-Apr-2017
10:59:56
250
1562.00
XLON
792965
27-Apr-2017
10:59:56
250
1562.00
XLON
792967
27-Apr-2017
10:59:56
250
1562.00
XLON
792963
27-Apr-2017
10:59:56
800
1562.00
XLON
792961
27-Apr-2017
10:59:56
1,631
1562.00
XLON
792959
27-Apr-2017
10:49:01
1,178
1561.00
XLON
783591
27-Apr-2017
10:49:01
220
1561.00
XLON
783589
27-Apr-2017
10:46:31
2,571
1561.00
XLON
781012
27-Apr-2017
10:38:15
88
1561.00
XLON
773574
27-Apr-2017
10:38:15
1,200
1561.00
XLON
773572
27-Apr-2017
10:38:15
302
1561.00
XLON
773570
27-Apr-2017
10:14:56
1,312
1561.00
XLON
753141
27-Apr-2017
10:07:28
1,407
1562.00
XLON
746785
27-Apr-2017
10:07:28
33
1562.00
XLON
746783
27-Apr-2017
10:00:03
1,539
1562.00
XLON
739542
27-Apr-2017
09:52:02
46
1562.00
XLON
729705
27-Apr-2017
09:52:02
300
1562.00
XLON
729703
27-Apr-2017
09:52:02
300
1562.00
XLON
729701
27-Apr-2017
09:52:02
250
1562.00
XLON
729699
27-Apr-2017
09:52:02
684
1562.00
XLON
729697
27-Apr-2017
09:52:02
1,390
1562.00
XLON
729695
27-Apr-2017
09:41:44
717
1563.00
XLON
716919
27-Apr-2017
09:41:44
580
1563.00
XLON
716921
27-Apr-2017
09:31:15
197
1564.00
XLON
701730
27-Apr-2017
09:31:15
250
1564.00
XLON
701728
27-Apr-2017
09:31:15
250
1564.00
XLON
701726
27-Apr-2017
09:31:15
775
1564.00
XLON
701724
27-Apr-2017
09:25:45
146
1564.00
XLON
695099
27-Apr-2017
09:25:45
250
1564.00
XLON
695097
27-Apr-2017
09:25:45
800
1564.00
XLON
695095
27-Apr-2017
09:25:45
250
1564.00
XLON
695093
27-Apr-2017
09:25:45
1,584
1564.00
XLON
695085
27-Apr-2017
09:23:05
1,780
1565.00
XLON
691892
27-Apr-2017
09:08:32
1,362
1564.00
XLON
673813
27-Apr-2017
09:03:01
1,208
1564.00
XLON
666221
27-Apr-2017
09:03:01
749
1564.00
XLON
666219
27-Apr-2017
09:03:01
348
1564.00
XLON
666217
27-Apr-2017
09:03:01
432
1564.00
XLON
666215
27-Apr-2017
09:02:14
114
1564.00
XLON
665229
27-Apr-2017
08:56:25
1,460
1564.00
XLON
657023
27-Apr-2017
08:56:25
1,386
1564.00
XLON
657021
27-Apr-2017
08:25:37
1,518
1564.00
XLON
615696
27-Apr-2017
08:23:35
317
1564.00
XLON
613208
27-Apr-2017
08:23:35
500
1564.00
XLON
613212
27-Apr-2017
08:23:35
500
1564.00
XLON
613210
27-Apr-2017
08:23:35
603
1564.00
XLON
613206
27-Apr-2017
08:23:35
389
1564.00
XLON
613204
27-Apr-2017
08:23:35
511
1564.00
XLON
613202
27-Apr-2017
08:14:31
1,287
1564.00
XLON
601202
27-Apr-2017
08:13:37
1,447
1565.00
XLON
599792
27-Apr-2017
08:13:37
1,661
1565.00
XLON
599788
27-Apr-2017
08:04:38
1,469
1564.00
XLON
587534
27-Apr-2017
07:56:03
1,021
1561.00
XLON
571351
27-Apr-2017
07:56:03
567
1561.00
XLON
571349
27-Apr-2017
07:51:46
876
1561.00
XLON
563695
27-Apr-2017
07:51:46
439
1561.00
XLON
563697
27-Apr-2017
07:50:34
1,396
1562.00
XLON
561444
27-Apr-2017
07:48:29
1,306
1565.00
XLON
557490
27-Apr-2017
07:45:52
1,338
1564.00
XLON
553472
27-Apr-2017
07:45:42
174
1566.00
XLON
553211
27-Apr-2017
07:45:22
107
1566.00
XLON
552784
27-Apr-2017
07:45:11
1,166
1566.00
XLON
552364
27-Apr-2017
07:43:47
1,342
1568.00
XLON
549828
27-Apr-2017
07:39:48
1,454
1570.00
XLON
543751
27-Apr-2017
07:33:53
1,319
1571.00
XLON
533642
27-Apr-2017
07:32:01
1,412
1573.00
XLON
530266
27-Apr-2017
07:31:00
238
1574.00
XLON
528526
27-Apr-2017
07:31:00
706
1574.00
XLON
528524
27-Apr-2017
07:31:00
362
1574.00
XLON
528522
27-Apr-2017
07:31:00
1,552
1574.00
XLON
528516
27-Apr-2017
07:30:02
1,415
1574.00
XLON
526649
27-Apr-2017
07:30:02
1,453
1574.00
XLON
526647
27-Apr-2017
07:25:14
368
1576.00
XLON
517858
27-Apr-2017
07:25:14
333
1576.00
XLON
517856
27-Apr-2017
07:25:14
827
1576.00
XLON
517854
27-Apr-2017
07:21:15
858
1574.00
XLON
511005
27-Apr-2017
07:21:15
500
1574.00
XLON
511003
27-Apr-2017
07:18:21
1,322
1574.00
XLON
505328
27-Apr-2017
07:18:21
1,238
1575.00
XLON
505318
27-Apr-2017
07:18:21
59
1575.00
XLON
505316
27-Apr-2017
07:16:29
1,379
1574.00
XLON
502132
27-Apr-2017
07:10:13
1,346
1572.00
XLON
490463
27-Apr-2017
07:04:18
1,437
1569.00
XLON
478628
27-Apr-2017
07:01:19
1,327
1570.00
XLON
472802
27-Apr-2017
07:01:04
1,421
1571.00
XLON
472313
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: 
27 April 2017
Number of ordinary shares purchased:
278,031
Volume weighted average price paid per share ():
17.7364
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
27-Apr-2017
15:28:06
160
17.86
XAMS
1327680
27-Apr-2017
15:28:06
31
17.86
XAMS
1327672
27-Apr-2017
15:28:06
1088
17.86
XAMS
1327678
27-Apr-2017
15:28:06
679
17.86
XAMS
1327676
27-Apr-2017
15:28:06
69
17.86
XAMS
1327668
27-Apr-2017
15:27:30
751
17.86
XAMS
1325689
27-Apr-2017
15:26:07
698
17.85
XAMS
1320388
27-Apr-2017
15:25:53
246
17.855
XAMS
1319629
27-Apr-2017
15:25:47
420
17.855
XAMS
1319316
27-Apr-2017
15:25:40
474
17.86
XAMS
1318882
27-Apr-2017
15:25:40
186
17.86
XAMS
1318880
27-Apr-2017
15:25:40
775
17.86
XAMS
1318878
27-Apr-2017
15:25:40
682
17.86
XAMS
1318876
27-Apr-2017
15:24:38
561
17.865
XAMS
1315637
27-Apr-2017
15:24:38
270
17.865
XAMS
1315635
27-Apr-2017
15:22:55
672
17.86
XAMS
1308692
27-Apr-2017
15:22:55
662
17.86
XAMS
1308690
27-Apr-2017
15:22:30
632
17.86
XAMS
1307311
27-Apr-2017
15:22:30
1435
17.86
XAMS
1307309
27-Apr-2017
15:21:42
839
17.86
XAMS
1304495
27-Apr-2017
15:20:50
1731
17.85
XAMS
1301124
27-Apr-2017
15:20:50
27
17.85
XAMS
1301107
27-Apr-2017
15:20:43
200
17.845
XAMS
1300778
27-Apr-2017
15:20:40
1
17.845
XAMS
1300646
27-Apr-2017
15:20:40
1
17.845
XAMS
1300644
27-Apr-2017
15:20:40
34
17.845
XAMS
1300642
27-Apr-2017
15:20:40
21
17.845
XAMS
1300648
27-Apr-2017
15:17:57
1060
17.825
XAMS
1288196
27-Apr-2017
15:17:34
1246
17.83
XAMS
1286846
27-Apr-2017
15:17:34
119
17.83
XAMS
1286844
27-Apr-2017
15:17:34
916
17.83
XAMS
1286842
27-Apr-2017
15:17:34
151
17.83
XAMS
1286840
27-Apr-2017
15:17:34
284
17.83
XAMS
1286838
27-Apr-2017
15:17:34
182
17.83
XAMS
1286836
27-Apr-2017
15:17:34
755
17.83
XAMS
1286834
27-Apr-2017
15:17:34
677
17.83
XAMS
1286832
27-Apr-2017
15:17:34
400
17.83
XAMS
1286830
27-Apr-2017
15:17:34
867
17.83
XAMS
1286828
27-Apr-2017
15:13:24
3
17.83
XAMS
1273023
27-Apr-2017
15:13:24
8
17.83
XAMS
1273019
27-Apr-2017
15:13:24
5
17.83
XAMS
1273025
27-Apr-2017
15:13:24
167
17.83
XAMS
1273027
27-Apr-2017
15:13:24
12
17.83
XAMS
1273021
27-Apr-2017
15:13:24
600
17.83
XAMS
1273017
27-Apr-2017
15:13:24
1527
17.83
XAMS
1273015
27-Apr-2017
15:07:55
176
17.815
XAMS
1254106
27-Apr-2017
15:07:55
460
17.815
XAMS
1254104
27-Apr-2017
15:07:20
38
17.825
XAMS
1251937
27-Apr-2017
15:07:20
400
17.825
XAMS
1251933
27-Apr-2017
15:07:20
197
17.825
XAMS
1251931
27-Apr-2017
15:07:20
809
17.825
XAMS
1251928
27-Apr-2017
15:07:03
108
17.825
XAMS
1250699
27-Apr-2017
15:07:03
598
17.825
XAMS
1250697
27-Apr-2017
15:04:37
398
17.825
XAMS
1242088
27-Apr-2017
15:04:37
261
17.825
XAMS
1242085
27-Apr-2017
15:04:04
679
17.83
XAMS
1240742
27-Apr-2017
15:04:04
88
17.83
XAMS
1240704
27-Apr-2017
15:04:04
1629
17.83
XAMS
1240702
27-Apr-2017
15:04:04
100
17.83
XAMS
1240682
27-Apr-2017
15:04:04
2
17.83
XAMS
1240684
27-Apr-2017
15:04:04
2
17.83
XAMS
1240686
27-Apr-2017
15:04:04
2
17.83
XAMS
1240690
27-Apr-2017
15:04:04
1
17.83
XAMS
1240688
27-Apr-2017
15:04:04
400
17.83
XAMS
1240694
27-Apr-2017
15:04:04
400
17.83
XAMS
1240692
27-Apr-2017
15:04:04
5
17.83
XAMS
1240696
27-Apr-2017
15:04:04
360
17.83
XAMS
1240700
27-Apr-2017
15:04:04
400
17.83
XAMS
1240698
27-Apr-2017
15:04:04
150
17.83
XAMS
1240680
27-Apr-2017
15:04:04
6
17.83
XAMS
1240678
27-Apr-2017
15:04:04
43
17.83
XAMS
1240676
27-Apr-2017
15:04:04
172
17.83
XAMS
1240674
27-Apr-2017
14:58:25
690
17.83
XAMS
1220725
27-Apr-2017
14:57:47
266
17.845
XAMS
1218541
27-Apr-2017
14:57:47
1
17.845
XAMS
1218534
27-Apr-2017
14:57:47
434
17.845
XAMS
1218523
27-Apr-2017
14:57:46
102
17.845
XAMS
1218513
27-Apr-2017
14:57:46
528
17.845
XAMS
1218479
27-Apr-2017
14:57:46
527
17.845
XAMS
1218455
27-Apr-2017
14:57:46
130
17.845
XAMS
1218457
27-Apr-2017
14:56:50
509
17.85
XAMS
1215443
27-Apr-2017
14:56:50
124
17.85
XAMS
1215441
27-Apr-2017
14:56:50
696
17.85
XAMS
1215439
27-Apr-2017
14:54:28
643
17.85
XAMS
1208881
27-Apr-2017
14:53:47
590
17.85
XAMS
1206975
27-Apr-2017
14:51:54
141
17.855
XAMS
1201810
27-Apr-2017
14:51:38
200
17.855
XAMS
1201152
27-Apr-2017
14:51:36
269
17.855
XAMS
1200933
27-Apr-2017
14:51:36
623
17.855
XAMS
1200845
27-Apr-2017
14:49:58
668
17.86
XAMS
1195539
27-Apr-2017
14:49:07
661
17.865
XAMS
1191347
27-Apr-2017
14:49:04
19
17.865
XAMS
1190936
27-Apr-2017
14:49:02
979
17.87
XAMS
1190827
27-Apr-2017
14:49:02
685
17.87
XAMS
1190816
27-Apr-2017
14:49:02
701
17.87
XAMS
1190814
27-Apr-2017
14:48:42
18
17.87
XAMS
1189549
27-Apr-2017
14:47:36
452
17.87
XAMS
1186689
27-Apr-2017
14:47:36
262
17.87
XAMS
1186687
27-Apr-2017
14:45:11
1096
17.855
XAMS
1180073
27-Apr-2017
14:45:11
641
17.85
XAMS
1180075
27-Apr-2017
14:45:11
594
17.85
XAMS
1180077
27-Apr-2017
14:39:09
231
17.865
XAMS
1163904
27-Apr-2017
14:39:09
471
17.865
XAMS
1163862
27-Apr-2017
14:39:07
605
17.87
XAMS
1163805
27-Apr-2017
14:39:06
176
17.87
XAMS
1163797
27-Apr-2017
14:39:06
479
17.87
XAMS
1163761
27-Apr-2017
14:36:40
41
17.855
XAMS
1157573
27-Apr-2017
14:36:40
553
17.855
XAMS
1157571
27-Apr-2017
14:35:29
657
17.87
XAMS
1154907
27-Apr-2017
14:35:17
781
17.875
XAMS
1154482
27-Apr-2017
14:35:17
726
17.875
XAMS
1154476
27-Apr-2017
14:35:17
183
17.875
XAMS
1154474
27-Apr-2017
14:34:21
128
17.88
XAMS
1151818
27-Apr-2017
14:34:21
524
17.88
XAMS
1151816
27-Apr-2017
14:34:21
601
17.88
XAMS
1151814
27-Apr-2017
14:32:16
362
17.875
XAMS
1146753
27-Apr-2017
14:32:16
255
17.875
XAMS
1146751
27-Apr-2017
14:31:29
160
17.87
XAMS
1144666
27-Apr-2017
14:31:29
694
17.87
XAMS
1144664
27-Apr-2017
14:29:43
894
17.87
XAMS
1139809
27-Apr-2017
14:28:20
689
17.86
XAMS
1136051
27-Apr-2017
14:28:20
634
17.86
XAMS
1136049
27-Apr-2017
14:27:41
292
17.86
XAMS
1134336
27-Apr-2017
14:26:39
18
17.865
XAMS
1131276
27-Apr-2017
14:26:39
213
17.865
XAMS
1131273
27-Apr-2017
14:26:39
811
17.865
XAMS
1131271
27-Apr-2017
14:25:00
678
17.86
XAMS
1126601
27-Apr-2017
14:24:21
769
17.865
XAMS
1124960
27-Apr-2017
14:24:21
592
17.865
XAMS
1124962
27-Apr-2017
14:21:36
727
17.865
XAMS
1117867
27-Apr-2017
14:20:42
900
17.86
XAMS
1115674
27-Apr-2017
14:20:42
92
17.86
XAMS
1115672
27-Apr-2017
14:18:19
737
17.85
XAMS
1110092
27-Apr-2017
14:15:44
680
17.855
XAMS
1103667
27-Apr-2017
14:15:34
537
17.86
XAMS
1103138
27-Apr-2017
14:15:34
121
17.86
XAMS
1103136
27-Apr-2017
14:15:24
251
17.865
XAMS
1102840
27-Apr-2017
14:15:24
364
17.865
XAMS
1102836
27-Apr-2017
14:15:24
115
17.865
XAMS
1102838
27-Apr-2017
14:15:24
32
17.865
XAMS
1102834
27-Apr-2017
14:14:40
716
17.87
XAMS
1100760
27-Apr-2017
14:14:40
598
17.87
XAMS
1100758
27-Apr-2017
14:14:40
98
17.87
XAMS
1100756
27-Apr-2017
14:13:21
1095
17.875
XAMS
1096920
27-Apr-2017
14:12:01
1432
17.865
XAMS
1092944
27-Apr-2017
14:08:00
709
17.85
XAMS
1079964
27-Apr-2017
14:07:49
400
17.855
XAMS
1079522
27-Apr-2017
14:07:49
677
17.855
XAMS
1079524
27-Apr-2017
14:07:43
1014
17.86
XAMS
1079183
27-Apr-2017
14:07:43
610
17.86
XAMS
1079181
27-Apr-2017
14:05:47
112
17.845
XAMS
1073978
27-Apr-2017
14:05:47
273
17.845
XAMS
1073976
27-Apr-2017
14:05:47
183
17.845
XAMS
1073974
27-Apr-2017
14:05:47
38
17.845
XAMS
1073972
27-Apr-2017
14:05:47
642
17.845
XAMS
1073960
27-Apr-2017
14:05:47
583
17.845
XAMS
1073962
27-Apr-2017
14:05:47
1225
17.845
XAMS
1073964
27-Apr-2017
14:05:47
628
17.845
XAMS
1073966
27-Apr-2017
14:05:47
610
17.845
XAMS
1073968
27-Apr-2017
14:05:47
18
17.845
XAMS
1073970
27-Apr-2017
13:57:14
1027
17.825
XAMS
1043813
27-Apr-2017
13:55:47
880
17.81
XAMS
1039924
27-Apr-2017
13:55:07
588
17.81
XAMS
1038507
27-Apr-2017
13:55:07
1095
17.81
XAMS
1038505
27-Apr-2017
13:53:22
836
17.805
XAMS
1034384
27-Apr-2017
13:53:22
1
17.805
XAMS
1034382
27-Apr-2017
13:53:22
150
17.805
XAMS
1034366
27-Apr-2017
13:53:22
317
17.805
XAMS
1034358
27-Apr-2017
13:53:22
7
17.805
XAMS
1034360
27-Apr-2017
13:53:22
1
17.805
XAMS
1034362
27-Apr-2017
13:53:22
430
17.805
XAMS
1034364
27-Apr-2017
13:53:22
10
17.805
XAMS
1034356
27-Apr-2017
13:53:22
408
17.805
XAMS
1034368
27-Apr-2017
13:53:22
408
17.805
XAMS
1034373
27-Apr-2017
13:53:22
408
17.805
XAMS
1034376
27-Apr-2017
13:53:22
408
17.805
XAMS
1034378
27-Apr-2017
13:53:22
485
17.805
XAMS
1034380
27-Apr-2017
13:53:22
408
17.805
XAMS
1034370
27-Apr-2017
13:53:22
185
17.805
XAMS
1034344
27-Apr-2017
13:53:22
408
17.805
XAMS
1034336
27-Apr-2017
13:53:22
408
17.805
XAMS
1034338
27-Apr-2017
13:53:22
309
17.805
XAMS
1034340
27-Apr-2017
13:53:22
3
17.805
XAMS
1034342
27-Apr-2017
13:53:22
10
17.805
XAMS
1034346
27-Apr-2017
13:53:22
5
17.805
XAMS
1034348
27-Apr-2017
13:53:22
362
17.805
XAMS
1034350
27-Apr-2017
13:53:22
5
17.805
XAMS
1034352
27-Apr-2017
13:53:22
612
17.805
XAMS
1034354
27-Apr-2017
13:53:22
108
17.805
XAMS
1034334
27-Apr-2017
13:47:04
8
17.785
XAMS
1018788
27-Apr-2017
13:47:04
5
17.785
XAMS
1018786
27-Apr-2017
13:47:04
19
17.785
XAMS
1018784
27-Apr-2017
13:47:04
150
17.785
XAMS
1018782
27-Apr-2017
13:47:04
23
17.785
XAMS
1018772
27-Apr-2017
13:47:04
2
17.785
XAMS
1018766
27-Apr-2017
13:47:04
9
17.785
XAMS
1018768
27-Apr-2017
13:47:04
16
17.785
XAMS
1018770
27-Apr-2017
13:47:04
2
17.785
XAMS
1018774
27-Apr-2017
13:47:04
1
17.785
XAMS
1018776
27-Apr-2017
13:47:04
38
17.785
XAMS
1018778
27-Apr-2017
13:47:04
310
17.785
XAMS
1018780
27-Apr-2017
13:47:04
111
17.785
XAMS
1018764
27-Apr-2017
13:46:04
138
17.785
XAMS
1016680
27-Apr-2017
13:46:04
3
17.785
XAMS
1016678
27-Apr-2017
13:46:04
7
17.785
XAMS
1016676
27-Apr-2017
13:46:04
310
17.785
XAMS
1016674
27-Apr-2017
13:46:04
4
17.785
XAMS
1016670
27-Apr-2017
13:46:04
214
17.785
XAMS
1016672
27-Apr-2017
13:36:09
604
17.785
XAMS
994780
27-Apr-2017
13:36:09
25
17.785
XAMS
994778
27-Apr-2017
13:36:09
629
17.785
XAMS
994774
27-Apr-2017
13:36:09
111
17.785
XAMS
994772
27-Apr-2017
13:35:59
824
17.79
XAMS
994265
27-Apr-2017
13:35:14
1254
17.795
XAMS
992724
27-Apr-2017
13:34:57
604
17.8
XAMS
991783
27-Apr-2017
13:34:57
2804
17.8
XAMS
991781
27-Apr-2017
13:33:10
618
17.79
XAMS
987955
27-Apr-2017
13:28:46
6
17.775
XAMS
975761
27-Apr-2017
13:28:46
625
17.775
XAMS
975759
27-Apr-2017
13:28:46
46
17.775
XAMS
975757
27-Apr-2017
13:23:19
658
17.765
XAMS
967066
27-Apr-2017
13:21:05
614
17.77
XAMS
964302
27-Apr-2017
13:21:05
11
17.77
XAMS
964300
27-Apr-2017
13:20:39
580
17.775
XAMS
963645
27-Apr-2017
13:20:39
94
17.775
XAMS
963639
27-Apr-2017
13:17:55
387
17.775
XAMS
959184
27-Apr-2017
13:17:55
254
17.775
XAMS
959187
27-Apr-2017
13:17:55
596
17.775
XAMS
959166
27-Apr-2017
13:17:55
672
17.775
XAMS
959151
27-Apr-2017
13:17:55
587
17.775
XAMS
959149
27-Apr-2017
13:17:26
698
17.78
XAMS
958537
27-Apr-2017
13:17:26
505
17.78
XAMS
958526
27-Apr-2017
13:17:26
400
17.78
XAMS
958524
27-Apr-2017
13:17:26
1065
17.78
XAMS
958522
27-Apr-2017
13:10:56
687
17.75
XAMS
946959
27-Apr-2017
13:10:56
1
17.75
XAMS
946961
27-Apr-2017
13:09:02
750
17.745
XAMS
944413
27-Apr-2017
13:04:33
314
17.735
XAMS
934672
27-Apr-2017
13:04:33
400
17.735
XAMS
934670
27-Apr-2017
13:04:33
684
17.735
XAMS
934668
27-Apr-2017
13:03:30
660
17.74
XAMS
932757
27-Apr-2017
13:02:31
422
17.745
XAMS
931256
27-Apr-2017
13:02:31
236
17.745
XAMS
931254
27-Apr-2017
13:01:57
675
17.75
XAMS
930278
27-Apr-2017
12:57:43
636
17.715
XAMS
924210
27-Apr-2017
12:57:43
251
17.72
XAMS
924199
27-Apr-2017
12:57:43
527
17.72
XAMS
924197
27-Apr-2017
12:56:54
409
17.725
XAMS
923094
27-Apr-2017
12:56:54
200
17.725
XAMS
923092
27-Apr-2017
12:56:54
11
17.725
XAMS
923090
27-Apr-2017
12:53:46
204
17.72
XAMS
918515
27-Apr-2017
12:53:46
253
17.72
XAMS
918513
27-Apr-2017
12:53:43
327
17.72
XAMS
918471
27-Apr-2017
12:53:34
1133
17.725
XAMS
918056
27-Apr-2017
12:53:00
1488
17.73
XAMS
917262
27-Apr-2017
12:53:00
607
17.73
XAMS
917264
27-Apr-2017
12:45:02
14
17.69
XAMS
906889
27-Apr-2017
12:45:02
400
17.69
XAMS
906887
27-Apr-2017
12:44:37
627
17.695
XAMS
906303
27-Apr-2017
12:43:18
264
17.7
XAMS
904841
27-Apr-2017
12:43:18
200
17.7
XAMS
904839
27-Apr-2017
12:43:18
200
17.7
XAMS
904837
27-Apr-2017
12:43:18
55
17.7
XAMS
904835
27-Apr-2017
12:40:17
655
17.7
XAMS
900505
27-Apr-2017
12:40:07
180
17.7
XAMS
900289
27-Apr-2017
12:40:07
76
17.7
XAMS
900287
27-Apr-2017
12:39:11
400
17.7
XAMS
899054
27-Apr-2017
12:38:09
230
17.715
XAMS
897760
27-Apr-2017
12:38:09
400
17.715
XAMS
897758
27-Apr-2017
12:37:55
20
17.715
XAMS
897275
27-Apr-2017
12:37:45
658
17.72
XAMS
896986
27-Apr-2017
12:35:13
302
17.69
XAMS
891529
27-Apr-2017
12:35:13
11
17.69
XAMS
891527
27-Apr-2017
12:35:13
209
17.69
XAMS
891523
27-Apr-2017
12:35:13
167
17.69
XAMS
891525
27-Apr-2017
12:35:06
616
17.695
XAMS
891195
27-Apr-2017
12:34:02
790
17.7
XAMS
889888
27-Apr-2017
12:33:23
667
17.705
XAMS
888822
27-Apr-2017
12:29:50
312
17.7
XAMS
883877
27-Apr-2017
12:29:42
323
17.7
XAMS
883701
27-Apr-2017
12:29:30
134
17.705
XAMS
883422
27-Apr-2017
12:29:30
459
17.705
XAMS
883420
27-Apr-2017
12:28:23
599
17.71
XAMS
882036
27-Apr-2017
12:24:26
466
17.7
XAMS
876437
27-Apr-2017
12:24:26
227
17.7
XAMS
876435
27-Apr-2017
12:23:06
656
17.705
XAMS
874864
27-Apr-2017
12:23:06
304
17.705
XAMS
874862
27-Apr-2017
12:23:04
235
17.705
XAMS
874788
27-Apr-2017
12:23:00
207
17.705
XAMS
874703
27-Apr-2017
12:23:00
61
17.705
XAMS
874701
27-Apr-2017
12:22:49
722
17.71
XAMS
874571
27-Apr-2017
12:20:04
111
17.715
XAMS
871392
27-Apr-2017
12:20:04
359
17.715
XAMS
871390
27-Apr-2017
12:20:04
203
17.715
XAMS
871394
27-Apr-2017
12:17:23
119
17.71
XAMS
867793
27-Apr-2017
12:17:23
200
17.71
XAMS
867791
27-Apr-2017
12:17:23
322
17.71
XAMS
867789
27-Apr-2017
12:14:01
687
17.705
XAMS
863652
27-Apr-2017
12:13:14
664
17.71
XAMS
862421
27-Apr-2017
12:12:37
699
17.705
XAMS
861783
27-Apr-2017
12:08:05
126
17.695
XAMS
856915
27-Apr-2017
12:08:05
589
17.695
XAMS
856895
27-Apr-2017
12:08:05
147
17.695
XAMS
856893
27-Apr-2017
12:08:04
569
17.695
XAMS
856890
27-Apr-2017
12:05:22
204
17.7
XAMS
854075
27-Apr-2017
12:05:22
400
17.7
XAMS
854073
27-Apr-2017
12:05:22
124
17.7
XAMS
854071
27-Apr-2017
12:05:22
219
17.7
XAMS
854069
27-Apr-2017
12:05:22
440
17.7
XAMS
854067
27-Apr-2017
12:04:18
613
17.7
XAMS
853123
27-Apr-2017
12:04:17
138
17.7
XAMS
853092
27-Apr-2017
12:02:05
778
17.69
XAMS
850597
27-Apr-2017
12:01:35
168
17.695
XAMS
850208
27-Apr-2017
12:01:35
223
17.695
XAMS
850210
27-Apr-2017
12:01:35
400
17.695
XAMS
850206
27-Apr-2017
12:01:01
87
17.695
XAMS
849528
27-Apr-2017
11:59:58
70
17.695
XAMS
848501
27-Apr-2017
11:59:58
208
17.695
XAMS
848499
27-Apr-2017
11:59:58
400
17.695
XAMS
848497
27-Apr-2017
11:58:56
428
17.695
XAMS
847119
27-Apr-2017
11:58:56
1568
17.695
XAMS
847110
27-Apr-2017
11:58:56
273
17.695
XAMS
847108
27-Apr-2017
11:52:10
948
17.68
XAMS
840330
27-Apr-2017
11:44:31
628
17.665
XAMS
830980
27-Apr-2017
11:44:31
9
17.665
XAMS
830978
27-Apr-2017
11:44:23
19
17.67
XAMS
830797
27-Apr-2017
11:44:23
440
17.67
XAMS
830795
27-Apr-2017
11:44:23
400
17.67
XAMS
830793
27-Apr-2017
11:44:23
200
17.67
XAMS
830791
27-Apr-2017
11:44:23
466
17.67
XAMS
830789
27-Apr-2017
11:44:23
88
17.67
XAMS
830787
27-Apr-2017
11:41:13
245
17.675
XAMS
827610
27-Apr-2017
11:41:13
391
17.675
XAMS
827612
27-Apr-2017
11:40:40
687
17.68
XAMS
827083
27-Apr-2017
11:39:48
1470
17.675
XAMS
826292
27-Apr-2017
11:35:20
895
17.67
XAMS
822485
27-Apr-2017
11:35:20
1030
17.67
XAMS
822483
27-Apr-2017
11:24:49
699
17.635
XAMS
813625
27-Apr-2017
11:22:08
706
17.635
XAMS
811323
27-Apr-2017
11:16:29
651
17.64
XAMS
806660
27-Apr-2017
11:14:51
660
17.64
XAMS
805486
27-Apr-2017
11:13:34
727
17.64
XAMS
804427
27-Apr-2017
11:11:15
387
17.63
XAMS
802846
27-Apr-2017
11:11:15
692
17.63
XAMS
802848
27-Apr-2017
11:10:49
378
17.63
XAMS
802577
27-Apr-2017
11:10:48
24
17.63
XAMS
802568
27-Apr-2017
11:09:59
1015
17.635
XAMS
801954
27-Apr-2017
11:08:24
88
17.64
XAMS
801000
27-Apr-2017
11:08:24
213
17.64
XAMS
800998
27-Apr-2017
11:08:24
320
17.64
XAMS
800996
27-Apr-2017
11:08:24
1044
17.64
XAMS
800994
27-Apr-2017
10:59:31
400
17.64
XAMS
792381
27-Apr-2017
10:59:31
269
17.64
XAMS
792383
27-Apr-2017
10:59:31
725
17.64
XAMS
792385
27-Apr-2017
10:58:48
783
17.64
XAMS
791878
27-Apr-2017
10:58:48
658
17.64
XAMS
791880
27-Apr-2017
10:51:50
613
17.645
XAMS
785921
27-Apr-2017
10:51:50
962
17.645
XAMS
785919
27-Apr-2017
10:49:01
181
17.64
XAMS
783581
27-Apr-2017
10:49:01
324
17.64
XAMS
783579
27-Apr-2017
10:49:01
177
17.64
XAMS
783577
27-Apr-2017
10:49:01
969
17.64
XAMS
783575
27-Apr-2017
10:49:01
76
17.64
XAMS
783571
27-Apr-2017
10:49:01
240
17.64
XAMS
783573
27-Apr-2017
10:39:02
1145
17.62
XAMS
774067
27-Apr-2017
10:38:30
249
17.625
XAMS
773723
27-Apr-2017
10:38:30
1918
17.625
XAMS
773721
27-Apr-2017
10:29:51
452
17.615
XAMS
766427
27-Apr-2017
10:29:51
21
17.615
XAMS
766425
27-Apr-2017
10:29:51
126
17.615
XAMS
766423
27-Apr-2017
10:29:51
489
17.615
XAMS
766421
27-Apr-2017
10:29:00
193
17.615
XAMS
765725
27-Apr-2017
10:27:01
96
17.62
XAMS
763343
27-Apr-2017
10:27:01
235
17.62
XAMS
763345
27-Apr-2017
10:27:01
400
17.62
XAMS
763341
27-Apr-2017
10:23:44
313
17.62
XAMS
760630
27-Apr-2017
10:23:44
400
17.62
XAMS
760628
27-Apr-2017
10:23:44
632
17.62
XAMS
760626
27-Apr-2017
10:17:43
728
17.61
XAMS
755380
27-Apr-2017
10:15:28
690
17.615
XAMS
753722
27-Apr-2017
10:15:18
721
17.615
XAMS
753572
27-Apr-2017
10:15:15
674
17.615
XAMS
753519
27-Apr-2017
10:12:38
716
17.62
XAMS
751302
27-Apr-2017
10:10:07
119
17.625
XAMS
749004
27-Apr-2017
10:10:07
400
17.625
XAMS
749002
27-Apr-2017
10:10:07
144
17.625
XAMS
749000
27-Apr-2017
10:07:42
611
17.63
XAMS
746929
27-Apr-2017
10:07:42
104
17.63
XAMS
746927
27-Apr-2017
10:07:15
79
17.635
XAMS
746516
27-Apr-2017
10:07:15
639
17.635
XAMS
746514
27-Apr-2017
10:02:00
624
17.64
XAMS
741484
27-Apr-2017
09:59:27
611
17.63
XAMS
738853
27-Apr-2017
09:57:05
715
17.635
XAMS
735718
27-Apr-2017
09:57:05
13
17.635
XAMS
735716
27-Apr-2017
09:56:55
639
17.635
XAMS
735479
27-Apr-2017
09:56:55
382
17.635
XAMS
735477
27-Apr-2017
09:56:49
100
17.635
XAMS
735334
27-Apr-2017
09:56:49
208
17.635
XAMS
735314
27-Apr-2017
09:56:49
235
17.635
XAMS
735312
27-Apr-2017
09:56:22
409
17.635
XAMS
734892
27-Apr-2017
09:51:52
604
17.64
XAMS
729462
27-Apr-2017
09:51:14
632
17.645
XAMS
728777
27-Apr-2017
09:48:29
203
17.645
XAMS
725385
27-Apr-2017
09:48:29
400
17.645
XAMS
725383
27-Apr-2017
09:46:52
117
17.645
XAMS
723388
27-Apr-2017
09:46:52
400
17.645
XAMS
723386
27-Apr-2017
09:46:52
67
17.645
XAMS
723384
27-Apr-2017
09:45:33
598
17.645
XAMS
721915
27-Apr-2017
09:43:03
646
17.645
XAMS
718811
27-Apr-2017
09:41:56
718
17.65
XAMS
717233
27-Apr-2017
09:41:30
249
17.655
XAMS
716722
27-Apr-2017
09:41:30
167
17.655
XAMS
716720
27-Apr-2017
09:39:57
156
17.655
XAMS
714831
27-Apr-2017
09:39:57
43
17.655
XAMS
714829
27-Apr-2017
09:39:24
641
17.66
XAMS
714082
27-Apr-2017
09:38:14
622
17.665
XAMS
712358
27-Apr-2017
09:35:21
324
17.67
XAMS
707344
27-Apr-2017
09:35:21
200
17.67
XAMS
707342
27-Apr-2017
09:35:21
200
17.67
XAMS
707340
27-Apr-2017
09:31:15
607
17.665
XAMS
701719
27-Apr-2017
09:31:15
405
17.665
XAMS
701708
27-Apr-2017
09:31:15
300
17.665
XAMS
701706
27-Apr-2017
09:30:53
400
17.67
XAMS
701243
27-Apr-2017
09:30:53
75
17.67
XAMS
701245
27-Apr-2017
09:30:53
273
17.67
XAMS
701241
27-Apr-2017
09:27:11
137
17.665
XAMS
696833
27-Apr-2017
09:26:51
792
17.665
XAMS
696325
27-Apr-2017
09:25:45
508
17.67
XAMS
695091
27-Apr-2017
09:25:45
126
17.67
XAMS
695089
27-Apr-2017
09:25:45
116
17.67
XAMS
695087
27-Apr-2017
09:22:52
522
17.675
XAMS
691659
27-Apr-2017
09:22:52
20
17.675
XAMS
691657
27-Apr-2017
09:22:52
284
17.675
XAMS
691663
27-Apr-2017
09:22:52
333
17.675
XAMS
691661
27-Apr-2017
09:22:12
1245
17.68
XAMS
691020
27-Apr-2017
09:15:43
900
17.675
XAMS
682833
27-Apr-2017
09:13:16
834
17.675
XAMS
679823
27-Apr-2017
09:08:18
771
17.665
XAMS
673524
27-Apr-2017
09:08:18
615
17.67
XAMS
673506
27-Apr-2017
09:04:51
673
17.66
XAMS
668360
27-Apr-2017
09:02:21
251
17.645
XAMS
665340
27-Apr-2017
09:02:18
413
17.645
XAMS
665314
27-Apr-2017
09:01:49
588
17.65
XAMS
664766
27-Apr-2017
09:00:25
663
17.655
XAMS
662906
27-Apr-2017
08:56:26
598
17.655
XAMS
657063
27-Apr-2017
08:56:25
651
17.655
XAMS
657037
27-Apr-2017
08:56:25
127
17.66
XAMS
657027
27-Apr-2017
08:56:25
500
17.66
XAMS
657025
27-Apr-2017
08:55:58
8
17.66
XAMS
656281
27-Apr-2017
08:54:13
400
17.66
XAMS
654069
27-Apr-2017
08:54:13
109
17.66
XAMS
654067
27-Apr-2017
08:54:13
158
17.66
XAMS
654071
27-Apr-2017
08:54:13
974
17.66
XAMS
654056
27-Apr-2017
08:54:13
116
17.66
XAMS
654058
27-Apr-2017
08:54:13
309
17.66
XAMS
654034
27-Apr-2017
08:54:13
83
17.66
XAMS
654032
27-Apr-2017
08:54:13
291
17.66
XAMS
654030
27-Apr-2017
08:54:13
1719
17.66
XAMS
654028
27-Apr-2017
08:47:20
286
17.66
XAMS
645238
27-Apr-2017
08:47:20
719
17.66
XAMS
645236
27-Apr-2017
08:47:20
390
17.66
XAMS
645240
27-Apr-2017
08:45:02
700
17.65
XAMS
642167
27-Apr-2017
08:45:02
683
17.65
XAMS
642165
27-Apr-2017
08:45:02
18
17.65
XAMS
642163
27-Apr-2017
08:41:42
936
17.65
XAMS
637316
27-Apr-2017
08:41:42
644
17.65
XAMS
637314
27-Apr-2017
08:41:42
832
17.65
XAMS
637312
27-Apr-2017
08:38:53
535
17.65
XAMS
634211
27-Apr-2017
08:38:53
291
17.65
XAMS
634209
27-Apr-2017
08:36:43
648
17.65
XAMS
631209
27-Apr-2017
08:34:41
502
17.65
XAMS
628464
27-Apr-2017
08:34:41
331
17.65
XAMS
628462
27-Apr-2017
08:33:42
571
17.645
XAMS
627310
27-Apr-2017
08:33:42
36
17.645
XAMS
627308
27-Apr-2017
08:33:42
245
17.645
XAMS
627306
27-Apr-2017
08:32:26
642
17.65
XAMS
625722
27-Apr-2017
08:31:46
34
17.65
XAMS
624701
27-Apr-2017
08:29:59
36
17.65
XAMS
622248
27-Apr-2017
08:29:59
400
17.65
XAMS
622246
27-Apr-2017
08:29:59
400
17.65
XAMS
622244
27-Apr-2017
08:29:59
46
17.65
XAMS
622242
27-Apr-2017
08:29:59
607
17.65
XAMS
622240
27-Apr-2017
08:25:38
307
17.64
XAMS
615739
27-Apr-2017
08:25:38
400
17.64
XAMS
615737
27-Apr-2017
08:25:37
636
17.645
XAMS
615698
27-Apr-2017
08:25:03
380
17.65
XAMS
615119
27-Apr-2017
08:25:03
300
17.65
XAMS
615117
27-Apr-2017
08:24:30
499
17.65
XAMS
614440
27-Apr-2017
08:24:30
322
17.65
XAMS
614437
27-Apr-2017
08:24:13
690
17.65
XAMS
614020
27-Apr-2017
08:24:05
871
17.655
XAMS
613801
27-Apr-2017
08:23:16
1108
17.655
XAMS
612763
27-Apr-2017
08:23:16
701
17.655
XAMS
612761
27-Apr-2017
08:23:15
2250
17.655
XAMS
612686
27-Apr-2017
08:22:25
390
17.66
XAMS
611430
27-Apr-2017
08:22:25
127
17.66
XAMS
611428
27-Apr-2017
08:14:31
242
17.645
XAMS
601207
27-Apr-2017
08:14:31
412
17.645
XAMS
601205
27-Apr-2017
08:14:29
348
17.65
XAMS
601143
27-Apr-2017
08:14:29
438
17.65
XAMS
601141
27-Apr-2017
08:14:13
798
17.65
XAMS
600725
27-Apr-2017
08:14:13
129
17.65
XAMS
600723
27-Apr-2017
08:13:49
1055
17.655
XAMS
600041
27-Apr-2017
08:13:37
1955
17.665
XAMS
599790
27-Apr-2017
08:08:56
606
17.65
XAMS
593483
27-Apr-2017
08:06:44
636
17.65
XAMS
590767
27-Apr-2017
08:06:44
286
17.65
XAMS
590765
27-Apr-2017
08:06:44
441
17.65
XAMS
590763
27-Apr-2017
08:05:35
727
17.645
XAMS
588924
27-Apr-2017
08:04:47
748
17.645
XAMS
587712
27-Apr-2017
08:04:38
705
17.65
XAMS
587540
27-Apr-2017
08:04:38
500
17.65
XAMS
587536
27-Apr-2017
08:04:38
61
17.65
XAMS
587538
27-Apr-2017
08:00:59
25
17.635
XAMS
581809
27-Apr-2017
08:00:59
400
17.635
XAMS
581807
27-Apr-2017
08:00:59
400
17.635
XAMS
581805
27-Apr-2017
08:00:59
614
17.635
XAMS
581803
27-Apr-2017
07:57:11
578
17.64
XAMS
573691
27-Apr-2017
07:57:11
69
17.64
XAMS
573689
27-Apr-2017
07:55:48
714
17.64
XAMS
570904
27-Apr-2017
07:55:30
653
17.645
XAMS
570325
27-Apr-2017
07:52:30
244
17.63
XAMS
564981
27-Apr-2017
07:52:30
472
17.63
XAMS
564979
27-Apr-2017
07:51:16
721
17.64
XAMS
562749
27-Apr-2017
07:50:24
213
17.65
XAMS
561104
27-Apr-2017
07:50:24
400
17.65
XAMS
561102
27-Apr-2017
07:48:49
318
17.66
XAMS
558103
27-Apr-2017
07:48:49
400
17.66
XAMS
558101
27-Apr-2017
07:48:29
300
17.665
XAMS
557496
27-Apr-2017
07:48:29
214
17.67
XAMS
557492
27-Apr-2017
07:48:29
420
17.67
XAMS
557494
27-Apr-2017
07:46:02
47
17.66
XAMS
553731
27-Apr-2017
07:46:02
600
17.66
XAMS
553729
27-Apr-2017
07:46:02
26
17.66
XAMS
553725
27-Apr-2017
07:45:42
596
17.68
XAMS
553213
27-Apr-2017
07:45:02
678
17.695
XAMS
552026
27-Apr-2017
07:44:45
590
17.695
XAMS
551527
27-Apr-2017
07:43:21
381
17.71
XAMS
549160
27-Apr-2017
07:43:21
19
17.71
XAMS
549158
27-Apr-2017
07:42:57
196
17.71
XAMS
548467
27-Apr-2017
07:42:02
400
17.705
XAMS
546933
27-Apr-2017
07:42:02
537
17.705
XAMS
546931
27-Apr-2017
07:41:48
54
17.705
XAMS
546508
27-Apr-2017
07:39:48
203
17.72
XAMS
543757
27-Apr-2017
07:39:48
400
17.72
XAMS
543755
27-Apr-2017
07:39:48
633
17.725
XAMS
543753
27-Apr-2017
07:37:51
699
17.72
XAMS
540253
27-Apr-2017
07:37:51
587
17.725
XAMS
540251
27-Apr-2017
07:36:53
608
17.725
XAMS
538545
27-Apr-2017
07:34:19
302
17.735
XAMS
534284
27-Apr-2017
07:34:19
405
17.735
XAMS
534282
27-Apr-2017
07:33:21
52
17.75
XAMS
532929
27-Apr-2017
07:33:21
562
17.75
XAMS
532927
27-Apr-2017
07:31:37
676
17.76
XAMS
529662
27-Apr-2017
07:31:00
665
17.775
XAMS
528532
27-Apr-2017
07:31:00
128
17.78
XAMS
528520
27-Apr-2017
07:31:00
573
17.78
XAMS
528518
27-Apr-2017
07:30:12
126
17.78
XAMS
526996
27-Apr-2017
07:30:12
20
17.78
XAMS
526998
27-Apr-2017
07:30:12
680
17.78
XAMS
527000
27-Apr-2017
07:30:11
191
17.78
XAMS
526928
27-Apr-2017
07:30:11
479
17.78
XAMS
526926
27-Apr-2017
07:29:24
606
17.785
XAMS
525441
27-Apr-2017
07:29:24
149
17.785
XAMS
525439
27-Apr-2017
07:29:06
500
17.785
XAMS
524797
27-Apr-2017
07:29:06
42
17.785
XAMS
524795
27-Apr-2017
07:27:27
681
17.77
XAMS
521919
27-Apr-2017
07:26:27
205
17.765
XAMS
519895
27-Apr-2017
07:26:27
514
17.765
XAMS
519893
27-Apr-2017
07:25:57
134
17.77
XAMS
519000
27-Apr-2017
07:25:57
525
17.77
XAMS
518998
27-Apr-2017
07:25:39
706
17.775
XAMS
518489
27-Apr-2017
07:25:14
173
17.78
XAMS
517867
27-Apr-2017
07:25:14
400
17.78
XAMS
517865
27-Apr-2017
07:25:14
400
17.78
XAMS
517863
27-Apr-2017
07:25:14
1134
17.78
XAMS
517861
27-Apr-2017
07:24:57
679
17.785
XAMS
517320
27-Apr-2017
07:24:57
253
17.785
XAMS
517318
27-Apr-2017
07:24:57
446
17.785
XAMS
517316
27-Apr-2017
07:22:40
292
17.77
XAMS
513656
27-Apr-2017
07:20:37
687
17.745
XAMS
509751
27-Apr-2017
07:20:21
656
17.75
XAMS
509083
27-Apr-2017
07:19:20
725
17.755
XAMS
507248
27-Apr-2017
07:19:06
598
17.76
XAMS
506754
27-Apr-2017
07:18:21
356
17.76
XAMS
505334
27-Apr-2017
07:18:21
399
17.76
XAMS
505332
27-Apr-2017
07:18:21
1006
17.765
XAMS
505330
27-Apr-2017
07:18:21
171
17.77
XAMS
505322
27-Apr-2017
07:18:21
1270
17.77
XAMS
505320
27-Apr-2017
07:16:40
374
17.75
XAMS
502438
27-Apr-2017
07:16:40
280
17.75
XAMS
502436
27-Apr-2017
07:15:38
663
17.75
XAMS
500650
27-Apr-2017
07:15:38
348
17.75
XAMS
500648
27-Apr-2017
07:15:37
376
17.75
XAMS
500599
27-Apr-2017
07:13:22
751
17.73
XAMS
496336
27-Apr-2017
07:13:16
636
17.73
XAMS
496134
27-Apr-2017
07:13:16
877
17.73
XAMS
496132
27-Apr-2017
07:13:01
263
17.73
XAMS
495599
27-Apr-2017
07:10:13
120
17.715
XAMS
490469
27-Apr-2017
07:10:13
672
17.715
XAMS
490467
27-Apr-2017
07:10:13
908
17.72
XAMS
490465
27-Apr-2017
07:09:19
476
17.715
XAMS
488844
27-Apr-2017
07:09:19
354
17.715
XAMS
488842
27-Apr-2017
07:09:19
1326
17.715
XAMS
488833
27-Apr-2017
07:09:19
57
17.72
XAMS
488830
27-Apr-2017
07:09:19
537
17.72
XAMS
488828
27-Apr-2017
07:07:26
1050
17.705
XAMS
485299
27-Apr-2017
07:05:56
560
17.655
XAMS
481906
27-Apr-2017
07:05:56
120
17.655
XAMS
481904
27-Apr-2017
07:04:48
400
17.655
XAMS
479448
27-Apr-2017
07:04:48
206
17.655
XAMS
479446
27-Apr-2017
07:04:31
571
17.66
XAMS
478974
27-Apr-2017
07:04:31
44
17.66
XAMS
478971
27-Apr-2017
07:03:44
233
17.66
XAMS
477670
27-Apr-2017
07:03:44
389
17.66
XAMS
477668
27-Apr-2017
07:02:10
676
17.635
XAMS
474740
27-Apr-2017
07:02:09
660
17.64
XAMS
474691
27-Apr-2017
07:02:09
814
17.645
XAMS
474687
27-Apr-2017
07:02:09
28
17.645
XAMS
474689
27-Apr-2017
07:02:04
5
17.645
XAMS
474590
27-Apr-2017
07:01:40
666
17.65
XAMS
473449
27-Apr-2017
07:01:40
230
17.65
XAMS
473447
27-Apr-2017
07:01:18
345
17.66
XAMS
472749
27-Apr-2017
07:01:18
711
17.67
XAMS
472746
27-Apr-2017
07:01:18
855
17.67
XAMS
472744
27-Apr-2017
07:00:58
796
17.675
XAMS
472088

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