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

RelxAnnouncement

15/05/2017 17:25

RNS Number : 1933F
RELX PLC
15 May 2017
15 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 150,722 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1611.0279 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,891,443ordinary shares in treasury, and has 1,073,099,882 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,476,156 shares.
RELX NV announces that today it purchased through UBS Limited 134,197 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.1930per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,081,253ordinary shares in treasury, and has 956,098,625 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,876,875 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:  
15 May 2017 
Number of ordinary shares purchased:
150,722
Volume weighted average price paid per share (p):
1611.0279
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
15-May-2017
15:27:32
104
1610.00
XLON
1270926
15-May-2017
15:27:32
500
1610.00
XLON
1270924
15-May-2017
15:25:19
401
1608.00
XLON
1262507
15-May-2017
15:25:19
327
1608.00
XLON
1262505
15-May-2017
15:24:33
183
1608.00
XLON
1257813
15-May-2017
15:24:33
128
1608.00
XLON
1257811
15-May-2017
15:24:33
800
1608.00
XLON
1257809
15-May-2017
15:24:33
500
1608.00
XLON
1257807
15-May-2017
15:24:33
466
1608.00
XLON
1257805
15-May-2017
15:24:33
316
1608.00
XLON
1257803
15-May-2017
15:20:49
711
1608.00
XLON
1245773
15-May-2017
15:19:53
616
1608.00
XLON
1241040
15-May-2017
15:18:46
466
1609.00
XLON
1236171
15-May-2017
15:18:46
281
1609.00
XLON
1236173
15-May-2017
15:18:46
730
1609.00
XLON
1236169
15-May-2017
15:15:59
144
1609.00
XLON
1227514
15-May-2017
15:15:59
491
1609.00
XLON
1227512
15-May-2017
15:14:59
9
1609.00
XLON
1224300
15-May-2017
15:14:59
500
1609.00
XLON
1224298
15-May-2017
15:14:59
167
1609.00
XLON
1224296
15-May-2017
15:12:47
66
1609.00
XLON
1216856
15-May-2017
15:12:47
378
1609.00
XLON
1216854
15-May-2017
15:12:47
259
1609.00
XLON
1216858
15-May-2017
15:12:47
734
1609.00
XLON
1216860
15-May-2017
15:12:47
657
1609.00
XLON
1216852
15-May-2017
15:08:13
107
1610.00
XLON
1204342
15-May-2017
15:08:13
623
1610.00
XLON
1204340
15-May-2017
15:08:13
704
1610.00
XLON
1204338
15-May-2017
15:06:39
188
1611.00
XLON
1200174
15-May-2017
15:06:39
500
1611.00
XLON
1200172
15-May-2017
15:06:39
149
1611.00
XLON
1200170
15-May-2017
15:04:39
496
1611.00
XLON
1194350
15-May-2017
15:04:39
231
1611.00
XLON
1194352
15-May-2017
15:03:21
103
1611.00
XLON
1190785
15-May-2017
15:03:21
504
1611.00
XLON
1190783
15-May-2017
14:59:15
714
1609.00
XLON
1177309
15-May-2017
14:58:56
194
1609.00
XLON
1176449
15-May-2017
14:58:56
430
1609.00
XLON
1176447
15-May-2017
14:58:56
708
1609.00
XLON
1176445
15-May-2017
14:56:33
663
1610.00
XLON
1170743
15-May-2017
14:56:04
324
1611.00
XLON
1168963
15-May-2017
14:56:04
306
1611.00
XLON
1168961
15-May-2017
14:51:34
600
1610.00
XLON
1155307
15-May-2017
14:51:34
176
1610.00
XLON
1155296
15-May-2017
14:51:34
221
1610.00
XLON
1155292
15-May-2017
14:51:34
467
1610.00
XLON
1155294
15-May-2017
14:51:19
689
1611.00
XLON
1154689
15-May-2017
14:51:19
19
1611.00
XLON
1154687
15-May-2017
14:49:19
441
1611.00
XLON
1149474
15-May-2017
14:49:19
100
1611.00
XLON
1149472
15-May-2017
14:49:19
119
1611.00
XLON
1149470
15-May-2017
14:47:19
220
1611.00
XLON
1144112
15-May-2017
14:47:19
500
1611.00
XLON
1144110
15-May-2017
14:43:02
481
1610.00
XLON
1131700
15-May-2017
14:43:02
160
1610.00
XLON
1131702
15-May-2017
14:43:02
594
1610.00
XLON
1131698
15-May-2017
14:39:59
137
1611.00
XLON
1122901
15-May-2017
14:39:59
1,582
1611.00
XLON
1122899
15-May-2017
14:39:59
165
1611.00
XLON
1122897
15-May-2017
14:39:59
7
1611.00
XLON
1122895
15-May-2017
14:39:59
464
1611.00
XLON
1122881
15-May-2017
14:39:59
500
1611.00
XLON
1122883
15-May-2017
14:39:59
500
1611.00
XLON
1122885
15-May-2017
14:39:59
97
1611.00
XLON
1122887
15-May-2017
14:39:59
200
1611.00
XLON
1122889
15-May-2017
14:39:59
447
1611.00
XLON
1122891
15-May-2017
14:39:59
500
1611.00
XLON
1122893
15-May-2017
14:39:59
252
1611.00
XLON
1122879
15-May-2017
14:25:36
594
1608.00
XLON
1088316
15-May-2017
14:25:36
6
1608.00
XLON
1088314
15-May-2017
14:25:36
709
1608.00
XLON
1088312
15-May-2017
14:23:14
657
1609.00
XLON
1081058
15-May-2017
14:20:06
1,885
1609.00
XLON
1073133
15-May-2017
14:18:59
120
1610.00
XLON
1070450
15-May-2017
14:18:59
100
1610.00
XLON
1070452
15-May-2017
14:18:59
56
1610.00
XLON
1070454
15-May-2017
14:18:59
428
1610.00
XLON
1070448
15-May-2017
14:16:59
332
1610.00
XLON
1064911
15-May-2017
14:16:59
341
1610.00
XLON
1064909
15-May-2017
14:14:39
345
1609.00
XLON
1058724
15-May-2017
14:14:39
123
1609.00
XLON
1058722
15-May-2017
14:14:39
145
1609.00
XLON
1058720
15-May-2017
14:12:39
76
1609.00
XLON
1053486
15-May-2017
14:12:39
50
1609.00
XLON
1053488
15-May-2017
14:12:39
191
1609.00
XLON
1053490
15-May-2017
14:12:39
40
1609.00
XLON
1053492
15-May-2017
14:12:39
366
1609.00
XLON
1053494
15-May-2017
14:07:03
642
1609.00
XLON
1041008
15-May-2017
14:07:03
1,000
1609.00
XLON
1041006
15-May-2017
14:07:03
445
1609.00
XLON
1041004
15-May-2017
14:04:34
13
1610.00
XLON
1035463
15-May-2017
14:04:34
500
1610.00
XLON
1035461
15-May-2017
14:04:34
500
1610.00
XLON
1035459
15-May-2017
14:04:34
508
1610.00
XLON
1035453
15-May-2017
14:04:34
320
1610.00
XLON
1035451
15-May-2017
14:04:34
174
1610.00
XLON
1035455
15-May-2017
14:04:34
1
1610.00
XLON
1035457
15-May-2017
14:00:19
52
1609.00
XLON
1024611
15-May-2017
14:00:19
11
1609.00
XLON
1024609
15-May-2017
14:00:19
601
1609.00
XLON
1024607
15-May-2017
13:59:15
432
1609.00
XLON
1022050
15-May-2017
13:59:15
337
1609.00
XLON
1022048
15-May-2017
13:51:11
631
1608.00
XLON
1003889
15-May-2017
13:51:11
68
1608.00
XLON
1003887
15-May-2017
13:49:53
557
1609.00
XLON
1001009
15-May-2017
13:49:53
179
1609.00
XLON
1001007
15-May-2017
13:46:15
598
1608.00
XLON
992840
15-May-2017
13:45:51
719
1608.00
XLON
991809
15-May-2017
13:44:30
1,113
1608.00
XLON
988956
15-May-2017
13:38:15
99
1608.00
XLON
976953
15-May-2017
13:38:15
604
1608.00
XLON
976951
15-May-2017
13:37:51
275
1608.00
XLON
975953
15-May-2017
13:37:41
438
1608.00
XLON
975579
15-May-2017
13:37:41
734
1608.00
XLON
975577
15-May-2017
13:32:16
733
1607.00
XLON
963962
15-May-2017
13:30:11
685
1608.00
XLON
958167
15-May-2017
13:29:58
632
1608.00
XLON
955453
15-May-2017
13:29:58
1,806
1608.00
XLON
955455
15-May-2017
13:27:54
413
1609.00
XLON
952216
15-May-2017
13:27:54
500
1609.00
XLON
952214
15-May-2017
13:27:54
171
1609.00
XLON
952212
15-May-2017
13:24:40
153
1608.00
XLON
947410
15-May-2017
13:24:40
188
1608.00
XLON
947408
15-May-2017
13:24:40
106
1608.00
XLON
947406
15-May-2017
13:24:40
11
1608.00
XLON
947396
15-May-2017
13:24:40
121
1608.00
XLON
947400
15-May-2017
13:24:40
188
1608.00
XLON
947398
15-May-2017
13:24:40
187
1608.00
XLON
947402
15-May-2017
13:24:40
120
1608.00
XLON
947404
15-May-2017
13:14:12
618
1606.00
XLON
933193
15-May-2017
13:14:12
724
1606.00
XLON
933191
15-May-2017
13:08:57
608
1606.00
XLON
925606
15-May-2017
13:08:03
667
1607.00
XLON
924488
15-May-2017
13:05:11
689
1608.00
XLON
920795
15-May-2017
13:05:11
336
1608.00
XLON
920793
15-May-2017
13:05:11
300
1608.00
XLON
920791
15-May-2017
13:05:11
31
1608.00
XLON
920789
15-May-2017
12:57:58
640
1608.00
XLON
908296
15-May-2017
12:57:58
672
1608.00
XLON
908298
15-May-2017
12:57:58
27
1608.00
XLON
908294
15-May-2017
12:57:58
689
1608.00
XLON
908270
15-May-2017
12:56:46
172
1609.00
XLON
906614
15-May-2017
12:56:46
500
1609.00
XLON
906612
15-May-2017
12:56:46
63
1609.00
XLON
906610
15-May-2017
12:48:48
737
1609.00
XLON
896312
15-May-2017
12:48:48
1,625
1609.00
XLON
896310
15-May-2017
12:43:59
500
1610.00
XLON
888758
15-May-2017
12:43:59
85
1610.00
XLON
888756
15-May-2017
12:43:59
92
1610.00
XLON
888760
15-May-2017
12:40:59
457
1610.00
XLON
885087
15-May-2017
12:40:59
267
1610.00
XLON
885085
15-May-2017
12:38:59
398
1610.00
XLON
882868
15-May-2017
12:38:59
199
1610.00
XLON
882866
15-May-2017
12:38:59
24
1610.00
XLON
882864
15-May-2017
12:34:40
260
1609.00
XLON
877078
15-May-2017
12:34:40
214
1609.00
XLON
877068
15-May-2017
12:34:40
1,000
1609.00
XLON
877062
15-May-2017
12:34:40
100
1609.00
XLON
877064
15-May-2017
12:34:40
414
1609.00
XLON
877066
15-May-2017
12:34:40
187
1609.00
XLON
877070
15-May-2017
12:34:40
26
1609.00
XLON
877072
15-May-2017
12:34:40
250
1609.00
XLON
877074
15-May-2017
12:34:40
250
1609.00
XLON
877076
15-May-2017
12:34:40
120
1609.00
XLON
877060
15-May-2017
12:14:45
196
1609.00
XLON
852804
15-May-2017
12:14:43
452
1609.00
XLON
852772
15-May-2017
12:14:43
622
1609.00
XLON
852770
15-May-2017
12:08:35
666
1609.00
XLON
846539
15-May-2017
12:06:46
714
1609.00
XLON
844750
15-May-2017
12:03:02
2,201
1609.00
XLON
840665
15-May-2017
12:01:39
366
1610.00
XLON
839045
15-May-2017
12:01:39
297
1610.00
XLON
839043
15-May-2017
11:57:39
659
1609.00
XLON
834613
15-May-2017
11:54:31
185
1609.00
XLON
832086
15-May-2017
11:54:31
50
1609.00
XLON
832084
15-May-2017
11:54:31
120
1609.00
XLON
832082
15-May-2017
11:54:31
199
1609.00
XLON
832080
15-May-2017
11:54:31
179
1609.00
XLON
832078
15-May-2017
11:49:14
847
1608.00
XLON
826724
15-May-2017
11:49:14
420
1608.00
XLON
826720
15-May-2017
11:44:19
590
1609.00
XLON
821257
15-May-2017
11:44:19
665
1609.00
XLON
821255
15-May-2017
11:44:19
1,000
1609.00
XLON
821253
15-May-2017
11:44:19
11
1609.00
XLON
821251
15-May-2017
11:21:46
698
1608.00
XLON
800535
15-May-2017
11:21:46
581
1608.00
XLON
800533
15-May-2017
11:21:46
12
1608.00
XLON
800531
15-May-2017
11:21:46
140
1608.00
XLON
800529
15-May-2017
11:13:55
709
1608.00
XLON
794096
15-May-2017
11:13:37
67
1608.00
XLON
793948
15-May-2017
11:13:37
227
1608.00
XLON
793950
15-May-2017
11:13:37
429
1608.00
XLON
793946
15-May-2017
11:11:40
596
1608.00
XLON
792450
15-May-2017
11:11:40
1,137
1608.00
XLON
792448
15-May-2017
11:06:27
652
1609.00
XLON
788640
15-May-2017
11:06:27
1,926
1609.00
XLON
788638
15-May-2017
11:06:27
872
1609.00
XLON
788636
15-May-2017
11:06:06
248
1609.00
XLON
788383
15-May-2017
11:02:11
325
1609.00
XLON
783867
15-May-2017
10:46:28
729
1607.00
XLON
766531
15-May-2017
10:40:33
727
1608.00
XLON
761693
15-May-2017
10:38:21
712
1608.00
XLON
759827
15-May-2017
10:38:21
635
1608.00
XLON
759825
15-May-2017
10:29:41
449
1609.00
XLON
752356
15-May-2017
10:29:35
230
1609.00
XLON
752242
15-May-2017
10:29:35
302
1609.00
XLON
752238
15-May-2017
10:29:35
255
1609.00
XLON
752236
15-May-2017
10:29:35
38
1609.00
XLON
752234
15-May-2017
10:25:03
360
1609.00
XLON
748243
15-May-2017
10:25:03
290
1609.00
XLON
748235
15-May-2017
10:25:03
393
1609.00
XLON
748237
15-May-2017
10:25:03
294
1609.00
XLON
748239
15-May-2017
10:25:03
31
1609.00
XLON
748241
15-May-2017
10:25:02
649
1609.00
XLON
748166
15-May-2017
10:25:02
244
1609.00
XLON
748164
15-May-2017
10:25:02
620
1609.00
XLON
748161
15-May-2017
10:11:18
698
1608.00
XLON
736781
15-May-2017
10:11:18
386
1608.00
XLON
736779
15-May-2017
10:11:18
352
1608.00
XLON
736777
15-May-2017
10:05:46
563
1608.00
XLON
731884
15-May-2017
10:05:46
117
1608.00
XLON
731882
15-May-2017
10:05:46
616
1608.00
XLON
731880
15-May-2017
09:59:50
82
1609.00
XLON
726542
15-May-2017
09:59:50
660
1609.00
XLON
726540
15-May-2017
09:59:50
200
1609.00
XLON
726538
15-May-2017
09:59:50
385
1609.00
XLON
726536
15-May-2017
09:53:56
673
1609.00
XLON
716132
15-May-2017
09:53:56
710
1609.00
XLON
716130
15-May-2017
09:45:57
604
1609.00
XLON
703330
15-May-2017
09:45:57
309
1609.00
XLON
703328
15-May-2017
09:45:57
378
1609.00
XLON
703326
15-May-2017
09:41:09
506
1609.00
XLON
695740
15-May-2017
09:41:09
138
1609.00
XLON
695742
15-May-2017
09:41:09
659
1609.00
XLON
695738
15-May-2017
09:41:09
37
1609.00
XLON
695736
15-May-2017
09:41:09
687
1609.00
XLON
695734
15-May-2017
09:41:05
623
1609.00
XLON
695651
15-May-2017
09:30:33
454
1609.00
XLON
682583
15-May-2017
09:30:33
167
1609.00
XLON
682581
15-May-2017
09:30:33
1,063
1609.00
XLON
682579
15-May-2017
09:24:57
673
1607.00
XLON
675151
15-May-2017
09:18:33
730
1608.00
XLON
665932
15-May-2017
09:16:47
595
1609.00
XLON
662546
15-May-2017
09:14:55
649
1609.00
XLON
658823
15-May-2017
09:11:28
70
1609.00
XLON
654679
15-May-2017
09:11:28
607
1609.00
XLON
654677
15-May-2017
09:11:28
712
1609.00
XLON
654675
15-May-2017
09:04:37
149
1610.00
XLON
644115
15-May-2017
09:04:37
500
1610.00
XLON
644113
15-May-2017
09:04:37
601
1610.00
XLON
644111
15-May-2017
09:01:34
545
1611.00
XLON
640024
15-May-2017
09:01:34
109
1611.00
XLON
640022
15-May-2017
08:57:16
127
1610.00
XLON
632591
15-May-2017
08:57:16
350
1611.00
XLON
632587
15-May-2017
08:57:16
22
1611.00
XLON
632589
15-May-2017
08:57:16
319
1611.00
XLON
632585
15-May-2017
08:57:15
679
1611.00
XLON
632579
15-May-2017
08:54:35
778
1610.00
XLON
628404
15-May-2017
08:52:28
613
1610.00
XLON
624976
15-May-2017
08:48:26
704
1612.00
XLON
618301
15-May-2017
08:48:26
101
1612.00
XLON
618299
15-May-2017
08:48:24
1,125
1612.00
XLON
618278
15-May-2017
08:41:39
598
1611.00
XLON
605858
15-May-2017
08:38:51
732
1613.00
XLON
600545
15-May-2017
08:38:51
3
1613.00
XLON
600547
15-May-2017
08:38:51
562
1613.00
XLON
600539
15-May-2017
08:38:51
35
1613.00
XLON
600537
15-May-2017
08:38:51
892
1613.00
XLON
600541
15-May-2017
08:32:15
691
1613.00
XLON
588260
15-May-2017
08:32:15
233
1613.00
XLON
588258
15-May-2017
08:32:15
48
1613.00
XLON
588256
15-May-2017
08:32:15
405
1613.00
XLON
588254
15-May-2017
08:27:12
577
1613.00
XLON
580315
15-May-2017
08:27:12
90
1613.00
XLON
580313
15-May-2017
08:26:32
720
1614.00
XLON
579000
15-May-2017
08:26:32
610
1614.00
XLON
579002
15-May-2017
08:19:11
171
1614.00
XLON
566882
15-May-2017
08:19:11
500
1614.00
XLON
566879
15-May-2017
08:18:27
274
1615.00
XLON
565908
15-May-2017
08:18:27
457
1615.00
XLON
565906
15-May-2017
08:16:00
651
1615.00
XLON
562511
15-May-2017
08:14:36
734
1616.00
XLON
560089
15-May-2017
08:12:51
691
1616.00
XLON
557454
15-May-2017
08:10:15
734
1617.00
XLON
553105
15-May-2017
08:07:00
500
1620.00
XLON
545131
15-May-2017
08:07:00
139
1620.00
XLON
545133
15-May-2017
08:07:00
161
1620.00
XLON
545103
15-May-2017
08:07:00
623
1620.00
XLON
545101
15-May-2017
08:07:00
162
1620.00
XLON
545098
15-May-2017
08:07:00
339
1620.00
XLON
545096
15-May-2017
08:07:00
712
1620.00
XLON
545094
15-May-2017
08:07:00
19
1620.00
XLON
545092
15-May-2017
08:06:41
599
1620.00
XLON
544546
15-May-2017
08:00:14
542
1621.00
XLON
534473
15-May-2017
08:00:14
383
1621.00
XLON
534471
15-May-2017
07:56:46
790
1620.00
XLON
527094
15-May-2017
07:56:46
537
1620.00
XLON
527096
15-May-2017
07:51:33
291
1618.00
XLON
516753
15-May-2017
07:51:32
404
1618.00
XLON
516709
15-May-2017
07:51:32
44
1618.00
XLON
516707
15-May-2017
07:47:32
678
1618.00
XLON
508971
15-May-2017
07:47:32
47
1618.00
XLON
508969
15-May-2017
07:46:21
740
1618.00
XLON
506861
15-May-2017
07:44:50
697
1618.00
XLON
504193
15-May-2017
07:42:41
364
1617.00
XLON
500641
15-May-2017
07:42:41
643
1617.00
XLON
500639
15-May-2017
07:37:38
695
1617.00
XLON
491224
15-May-2017
07:37:24
781
1617.00
XLON
490889
15-May-2017
07:37:24
49
1617.00
XLON
490891
15-May-2017
07:36:00
622
1618.00
XLON
488233
15-May-2017
07:36:00
1,854
1618.00
XLON
488231
15-May-2017
07:26:53
740
1617.00
XLON
470629
15-May-2017
07:26:53
599
1617.00
XLON
470627
15-May-2017
07:22:30
658
1618.00
XLON
462442
15-May-2017
07:22:06
303
1619.00
XLON
461763
15-May-2017
07:22:06
336
1619.00
XLON
461761
15-May-2017
07:20:48
1,689
1620.00
XLON
459123
15-May-2017
07:15:01
333
1616.00
XLON
447002
15-May-2017
07:15:01
388
1616.00
XLON
447004
15-May-2017
07:12:57
602
1616.00
XLON
442400
15-May-2017
07:11:50
491
1618.00
XLON
440083
15-May-2017
07:11:50
150
1618.00
XLON
440081
15-May-2017
07:11:50
10
1618.00
XLON
440079
15-May-2017
07:11:34
26
1618.00
XLON
439451
15-May-2017
07:11:34
630
1618.00
XLON
439449
15-May-2017
07:09:19
636
1617.00
XLON
434761
15-May-2017
07:07:32
141
1618.00
XLON
430707
15-May-2017
07:07:32
600
1618.00
XLON
430705
15-May-2017
07:06:01
661
1616.00
XLON
427174
15-May-2017
07:05:31
696
1617.00
XLON
426199
15-May-2017
07:03:31
638
1618.00
XLON
422099
15-May-2017
07:03:11
429
1618.00
XLON
421311
15-May-2017
07:03:11
182
1618.00
XLON
421309
15-May-2017
07:02:39
656
1618.00
XLON
419889
15-May-2017
07:00:43
115
1615.00
XLON
415501
15-May-2017
07:00:43
747
1615.00
XLON
415499
15-May-2017
07:00:36
16
1616.00
XLON
415258
15-May-2017
07:00:36
2,000
1616.00
XLON
415256
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: 
15 May 2017 
Number of ordinary shares purchased:
134,197
Volume weighted average price paid per share ():
18.1930
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
15-May-2017
15:27:28
487
18.175
XAMS
1270712
15-May-2017
15:27:08
337
18.17
XAMS
1269459
15-May-2017
15:26:33
502
18.17
XAMS
1267553
15-May-2017
15:26:33
123
18.17
XAMS
1267551
15-May-2017
15:25:14
370
18.16
XAMS
1262244
15-May-2017
15:24:30
304
18.16
XAMS
1257463
15-May-2017
15:24:30
40
18.16
XAMS
1257461
15-May-2017
15:24:00
395
18.155
XAMS
1255895
15-May-2017
15:22:43
324
18.155
XAMS
1251778
15-May-2017
15:22:40
396
18.155
XAMS
1251571
15-May-2017
15:21:31
374
18.155
XAMS
1248212
15-May-2017
15:21:31
58
18.155
XAMS
1248210
15-May-2017
15:21:18
348
18.155
XAMS
1247447
15-May-2017
15:20:20
356
18.155
XAMS
1242618
15-May-2017
15:20:20
7
18.155
XAMS
1242620
15-May-2017
15:19:19
18
18.155
XAMS
1238164
15-May-2017
15:19:19
284
18.155
XAMS
1238162
15-May-2017
15:19:12
367
18.155
XAMS
1237925
15-May-2017
15:18:40
167
18.16
XAMS
1235792
15-May-2017
15:18:40
360
18.16
XAMS
1235790
15-May-2017
15:17:05
254
18.165
XAMS
1230813
15-May-2017
15:17:05
73
18.165
XAMS
1230811
15-May-2017
15:17:05
327
18.165
XAMS
1230809
15-May-2017
15:17:05
302
18.165
XAMS
1230795
15-May-2017
15:16:10
227
18.17
XAMS
1228122
15-May-2017
15:16:10
302
18.17
XAMS
1228120
15-May-2017
15:13:59
331
18.155
XAMS
1220807
15-May-2017
15:13:59
304
18.165
XAMS
1220803
15-May-2017
15:13:59
336
18.165
XAMS
1220805
15-May-2017
15:12:26
324
18.175
XAMS
1215968
15-May-2017
15:12:20
388
18.175
XAMS
1215681
15-May-2017
15:11:06
172
18.17
XAMS
1211926
15-May-2017
15:10:50
343
18.17
XAMS
1211111
15-May-2017
15:10:22
373
18.175
XAMS
1209778
15-May-2017
15:10:22
375
18.175
XAMS
1209776
15-May-2017
15:10:22
2
18.175
XAMS
1209774
15-May-2017
15:08:13
520
18.175
XAMS
1204348
15-May-2017
15:08:13
361
18.175
XAMS
1204346
15-May-2017
15:08:13
231
18.175
XAMS
1204344
15-May-2017
15:06:49
93
18.175
XAMS
1200682
15-May-2017
15:05:14
357
18.175
XAMS
1196014
15-May-2017
15:04:14
243
18.175
XAMS
1192810
15-May-2017
15:04:14
81
18.175
XAMS
1192812
15-May-2017
15:03:01
160
18.17
XAMS
1189991
15-May-2017
15:03:01
160
18.17
XAMS
1189989
15-May-2017
15:03:01
256
18.17
XAMS
1189987
15-May-2017
15:03:01
200
18.17
XAMS
1189985
15-May-2017
15:01:18
8
18.16
XAMS
1185451
15-May-2017
15:00:54
352
18.16
XAMS
1184214
15-May-2017
15:00:38
346
18.16
XAMS
1183611
15-May-2017
14:59:05
253
18.165
XAMS
1176940
15-May-2017
14:59:05
86
18.165
XAMS
1176938
15-May-2017
14:58:56
368
18.165
XAMS
1176451
15-May-2017
14:58:34
425
18.165
XAMS
1175486
15-May-2017
14:56:44
105
18.165
XAMS
1171444
15-May-2017
14:56:44
245
18.165
XAMS
1171442
15-May-2017
14:55:42
306
18.175
XAMS
1167659
15-May-2017
14:55:42
219
18.175
XAMS
1167657
15-May-2017
14:55:34
137
18.175
XAMS
1167071
15-May-2017
14:55:34
467
18.175
XAMS
1167069
15-May-2017
14:53:51
518
18.18
XAMS
1162268
15-May-2017
14:51:34
344
18.175
XAMS
1155309
15-May-2017
14:50:29
585
18.185
XAMS
1152873
15-May-2017
14:50:29
179
18.185
XAMS
1152871
15-May-2017
14:50:00
142
18.185
XAMS
1151573
15-May-2017
14:50:00
200
18.185
XAMS
1151571
15-May-2017
14:49:00
69
18.185
XAMS
1148609
15-May-2017
14:49:00
270
18.185
XAMS
1148607
15-May-2017
14:47:03
838
18.18
XAMS
1143263
15-May-2017
14:45:38
326
18.18
XAMS
1138916
15-May-2017
14:43:03
22
18.16
XAMS
1131723
15-May-2017
14:43:03
45
18.16
XAMS
1131721
15-May-2017
14:43:03
368
18.16
XAMS
1131719
15-May-2017
14:43:03
366
18.16
XAMS
1131717
15-May-2017
14:41:08
636
18.165
XAMS
1126374
15-May-2017
14:40:17
317
18.165
XAMS
1124175
15-May-2017
14:40:17
400
18.165
XAMS
1124173
15-May-2017
14:36:12
337
18.16
XAMS
1114223
15-May-2017
14:36:12
559
18.16
XAMS
1114218
15-May-2017
14:36:12
400
18.165
XAMS
1114216
15-May-2017
14:34:54
134
18.16
XAMS
1111028
15-May-2017
14:34:16
357
18.16
XAMS
1109317
15-May-2017
14:33:50
398
18.16
XAMS
1108271
15-May-2017
14:31:59
44
18.155
XAMS
1103619
15-May-2017
14:31:59
141
18.155
XAMS
1103617
15-May-2017
14:31:59
171
18.155
XAMS
1103615
15-May-2017
14:31:38
119
18.15
XAMS
1103007
15-May-2017
14:31:38
247
18.15
XAMS
1103005
15-May-2017
14:30:37
120
18.145
XAMS
1100553
15-May-2017
14:29:12
373
18.135
XAMS
1096513
15-May-2017
14:27:22
1
18.14
XAMS
1092407
15-May-2017
14:27:22
862
18.14
XAMS
1092405
15-May-2017
14:23:01
326
18.135
XAMS
1080508
15-May-2017
14:23:01
305
18.135
XAMS
1080489
15-May-2017
14:23:01
493
18.135
XAMS
1080487
15-May-2017
14:20:06
80
18.13
XAMS
1073137
15-May-2017
14:20:06
285
18.13
XAMS
1073135
15-May-2017
14:19:52
298
18.13
XAMS
1072522
15-May-2017
14:19:52
46
18.13
XAMS
1072520
15-May-2017
14:19:52
355
18.13
XAMS
1072518
15-May-2017
14:19:00
65
18.135
XAMS
1070483
15-May-2017
14:19:00
288
18.135
XAMS
1070481
15-May-2017
14:15:44
789
18.12
XAMS
1061798
15-May-2017
14:13:12
348
18.115
XAMS
1055184
15-May-2017
14:12:07
349
18.115
XAMS
1052437
15-May-2017
14:11:50
355
18.12
XAMS
1051964
15-May-2017
14:11:50
350
18.12
XAMS
1051962
15-May-2017
14:11:12
359
18.125
XAMS
1050541
15-May-2017
14:07:04
331
18.13
XAMS
1041037
15-May-2017
14:07:00
840
18.135
XAMS
1040878
15-May-2017
14:06:35
345
18.14
XAMS
1040052
15-May-2017
14:03:20
1002
18.13
XAMS
1032785
15-May-2017
14:02:40
342
18.125
XAMS
1030587
15-May-2017
14:02:40
203
18.125
XAMS
1030585
15-May-2017
13:58:40
332
18.12
XAMS
1020962
15-May-2017
13:58:40
339
18.12
XAMS
1020960
15-May-2017
13:58:40
367
18.12
XAMS
1020958
15-May-2017
13:58:06
37
18.125
XAMS
1019869
15-May-2017
13:58:06
203
18.125
XAMS
1019867
15-May-2017
13:58:06
61
18.125
XAMS
1019865
15-May-2017
13:58:06
40
18.125
XAMS
1019863
15-May-2017
13:55:12
310
18.12
XAMS
1013800
15-May-2017
13:55:12
320
18.12
XAMS
1013798
15-May-2017
13:52:46
367
18.125
XAMS
1007694
15-May-2017
13:51:10
334
18.125
XAMS
1003870
15-May-2017
13:50:12
368
18.13
XAMS
1001820
15-May-2017
13:49:30
490
18.135
XAMS
1000277
15-May-2017
13:48:30
190
18.125
XAMS
998056
15-May-2017
13:48:30
775
18.125
XAMS
998054
15-May-2017
13:47:50
342
18.12
XAMS
996348
15-May-2017
13:44:08
317
18.115
XAMS
988261
15-May-2017
13:43:39
511
18.12
XAMS
987377
15-May-2017
13:42:21
364
18.115
XAMS
984767
15-May-2017
13:40:29
361
18.115
XAMS
981166
15-May-2017
13:40:26
2
18.115
XAMS
981088
15-May-2017
13:40:26
254
18.115
XAMS
981033
15-May-2017
13:40:06
100
18.115
XAMS
980342
15-May-2017
13:38:15
366
18.12
XAMS
976955
15-May-2017
13:37:51
326
18.115
XAMS
975951
15-May-2017
13:37:51
376
18.115
XAMS
975949
15-May-2017
13:37:51
430
18.115
XAMS
975947
15-May-2017
13:37:00
332
18.12
XAMS
974280
15-May-2017
13:33:53
365
18.105
XAMS
967207
15-May-2017
13:33:53
392
18.105
XAMS
967205
15-May-2017
13:31:50
357
18.105
XAMS
962738
15-May-2017
13:30:18
318
18.12
XAMS
958727
15-May-2017
13:30:12
323
18.12
XAMS
958229
15-May-2017
13:30:12
347
18.12
XAMS
958227
15-May-2017
13:28:59
307
18.125
XAMS
953886
15-May-2017
13:28:59
741
18.125
XAMS
953884
15-May-2017
13:28:20
42
18.13
XAMS
952967
15-May-2017
13:28:20
302
18.13
XAMS
952965
15-May-2017
13:27:20
11
18.13
XAMS
951239
15-May-2017
13:27:20
337
18.13
XAMS
951237
15-May-2017
13:22:50
315
18.11
XAMS
944265
15-May-2017
13:21:14
369
18.105
XAMS
941861
15-May-2017
13:19:47
340
18.11
XAMS
939890
15-May-2017
13:19:00
735
18.115
XAMS
938939
15-May-2017
13:14:12
328
18.09
XAMS
933208
15-May-2017
13:14:11
339
18.095
XAMS
933170
15-May-2017
13:14:11
343
18.095
XAMS
933168
15-May-2017
13:09:39
365
18.095
XAMS
926698
15-May-2017
13:08:04
281
18.11
XAMS
924492
15-May-2017
13:08:04
45
18.11
XAMS
924494
15-May-2017
13:06:35
299
18.115
XAMS
922764
15-May-2017
13:05:44
342
18.115
XAMS
921615
15-May-2017
13:05:11
324
18.12
XAMS
920787
15-May-2017
13:05:11
379
18.12
XAMS
920785
15-May-2017
13:05:11
329
18.12
XAMS
920783
15-May-2017
13:00:06
362
18.125
XAMS
911828
15-May-2017
12:57:53
319
18.115
XAMS
908134
15-May-2017
12:57:03
325
18.12
XAMS
906916
15-May-2017
12:56:01
73
18.125
XAMS
905736
15-May-2017
12:55:59
61
18.125
XAMS
905673
15-May-2017
12:55:39
38
18.125
XAMS
905270
15-May-2017
12:55:39
163
18.125
XAMS
905268
15-May-2017
12:54:18
346
18.13
XAMS
903780
15-May-2017
12:54:18
319
18.13
XAMS
903782
15-May-2017
12:51:35
321
18.13
XAMS
899993
15-May-2017
12:48:48
310
18.135
XAMS
896314
15-May-2017
12:48:32
358
18.14
XAMS
895932
15-May-2017
12:48:32
353
18.14
XAMS
895930
15-May-2017
12:48:32
371
18.14
XAMS
895928
15-May-2017
12:47:20
54
18.145
XAMS
894027
15-May-2017
12:47:20
362
18.145
XAMS
894025
15-May-2017
12:40:49
637
18.145
XAMS
884977
15-May-2017
12:38:10
412
18.145
XAMS
881869
15-May-2017
12:36:23
320
18.145
XAMS
879533
15-May-2017
12:35:12
365
18.145
XAMS
877855
15-May-2017
12:33:12
585
18.15
XAMS
874832
15-May-2017
12:32:14
331
18.15
XAMS
873342
15-May-2017
12:29:56
364
18.15
XAMS
870093
15-May-2017
12:29:52
332
18.15
XAMS
869895
15-May-2017
12:27:18
561
18.155
XAMS
866928
15-May-2017
12:22:42
108
18.145
XAMS
861253
15-May-2017
12:22:42
226
18.145
XAMS
861251
15-May-2017
12:22:42
232
18.145
XAMS
861249
15-May-2017
12:21:12
688
18.145
XAMS
859652
15-May-2017
12:21:00
143
18.15
XAMS
859337
15-May-2017
12:21:00
200
18.15
XAMS
859335
15-May-2017
12:14:37
344
18.145
XAMS
852629
15-May-2017
12:14:37
347
18.145
XAMS
852627
15-May-2017
12:14:37
160
18.145
XAMS
852623
15-May-2017
12:14:37
148
18.145
XAMS
852625
15-May-2017
12:13:20
12
18.15
XAMS
851389
15-May-2017
12:13:20
319
18.15
XAMS
851387
15-May-2017
12:11:20
32
18.15
XAMS
849604
15-May-2017
12:11:20
328
18.15
XAMS
849602
15-May-2017
12:04:08
331
18.15
XAMS
841612
15-May-2017
12:02:45
303
18.155
XAMS
840351
15-May-2017
12:01:52
327
18.16
XAMS
839341
15-May-2017
12:01:52
18
18.16
XAMS
839339
15-May-2017
12:01:52
315
18.16
XAMS
839337
15-May-2017
12:01:52
468
18.16
XAMS
839335
15-May-2017
12:01:52
183
18.16
XAMS
839333
15-May-2017
11:59:10
144
18.165
XAMS
836297
15-May-2017
11:59:10
100
18.165
XAMS
836293
15-May-2017
11:59:10
200
18.165
XAMS
836295
15-May-2017
11:53:09
353
18.16
XAMS
830621
15-May-2017
11:49:14
357
18.16
XAMS
826722
15-May-2017
11:48:20
416
18.165
XAMS
825669
15-May-2017
11:45:17
399
18.165
XAMS
822189
15-May-2017
11:45:15
364
18.17
XAMS
822145
15-May-2017
11:45:15
313
18.17
XAMS
822143
15-May-2017
11:45:15
222
18.17
XAMS
822141
15-May-2017
11:42:09
126
18.17
XAMS
819189
15-May-2017
11:42:09
150
18.17
XAMS
819187
15-May-2017
11:40:31
174
18.17
XAMS
817849
15-May-2017
11:38:57
378
18.17
XAMS
815877
15-May-2017
11:34:32
919
18.17
XAMS
811496
15-May-2017
11:34:20
362
18.175
XAMS
811284
15-May-2017
11:32:01
333
18.175
XAMS
809545
15-May-2017
11:24:20
306
18.16
XAMS
802564
15-May-2017
11:21:46
238
18.16
XAMS
800541
15-May-2017
11:21:46
100
18.16
XAMS
800539
15-May-2017
11:21:46
17
18.16
XAMS
800537
15-May-2017
11:20:20
205
18.17
XAMS
799427
15-May-2017
11:20:20
152
18.17
XAMS
799425
15-May-2017
11:18:50
33
18.17
XAMS
798288
15-May-2017
11:18:50
847
18.17
XAMS
798286
15-May-2017
11:13:37
354
18.16
XAMS
793952
15-May-2017
11:11:10
1024
18.17
XAMS
792077
15-May-2017
11:10:45
352
18.175
XAMS
791807
15-May-2017
11:06:23
681
18.17
XAMS
788606
15-May-2017
11:06:23
325
18.17
XAMS
788608
15-May-2017
10:59:28
304
18.165
XAMS
780742
15-May-2017
10:59:28
326
18.165
XAMS
780740
15-May-2017
10:57:20
325
18.17
XAMS
778317
15-May-2017
10:57:20
787
18.17
XAMS
778315
15-May-2017
10:56:00
46
18.175
XAMS
776353
15-May-2017
10:56:00
461
18.175
XAMS
776351
15-May-2017
10:56:00
46
18.175
XAMS
776349
15-May-2017
10:46:33
328
18.15
XAMS
766590
15-May-2017
10:45:17
332
18.155
XAMS
765670
15-May-2017
10:42:20
367
18.16
XAMS
762908
15-May-2017
10:41:10
396
18.165
XAMS
762108
15-May-2017
10:41:08
670
18.17
XAMS
762089
15-May-2017
10:41:08
345
18.17
XAMS
762091
15-May-2017
10:39:40
302
18.175
XAMS
760924
15-May-2017
10:31:07
363
18.165
XAMS
753719
15-May-2017
10:29:15
327
18.17
XAMS
751960
15-May-2017
10:28:44
344
18.175
XAMS
751584
15-May-2017
10:25:09
360
18.175
XAMS
748535
15-May-2017
10:24:48
325
18.18
XAMS
747930
15-May-2017
10:24:48
42
18.18
XAMS
747928
15-May-2017
10:22:19
350
18.18
XAMS
745780
15-May-2017
10:22:19
370
18.18
XAMS
745778
15-May-2017
10:19:54
258
18.18
XAMS
743889
15-May-2017
10:19:54
735
18.18
XAMS
743887
15-May-2017
10:18:49
326
18.185
XAMS
743131
15-May-2017
10:10:50
350
18.17
XAMS
736368
15-May-2017
10:10:50
467
18.17
XAMS
736366
15-May-2017
10:05:13
322
18.17
XAMS
731211
15-May-2017
10:05:11
596
18.175
XAMS
731160
15-May-2017
10:05:11
197
18.175
XAMS
731158
15-May-2017
09:59:46
417
18.17
XAMS
726470
15-May-2017
09:59:19
358
18.175
XAMS
725528
15-May-2017
09:59:19
163
18.175
XAMS
725526
15-May-2017
09:59:19
161
18.175
XAMS
725524
15-May-2017
09:59:19
332
18.175
XAMS
725522
15-May-2017
09:59:19
39
18.175
XAMS
725520
15-May-2017
09:56:29
330
18.175
XAMS
720099
15-May-2017
09:55:34
355
18.175
XAMS
718769
15-May-2017
09:53:09
328
18.175
XAMS
715011
15-May-2017
09:45:57
437
18.175
XAMS
703336
15-May-2017
09:45:50
683
18.18
XAMS
703023
15-May-2017
09:40:29
350
18.17
XAMS
694995
15-May-2017
09:40:29
346
18.17
XAMS
694993
15-May-2017
09:36:54
371
18.175
XAMS
690971
15-May-2017
09:35:06
354
18.175
XAMS
688373
15-May-2017
09:33:49
358
18.175
XAMS
686901
15-May-2017
09:33:49
112
18.175
XAMS
686899
15-May-2017
09:33:49
323
18.175
XAMS
686896
15-May-2017
09:30:30
328
18.175
XAMS
682497
15-May-2017
09:30:30
700
18.175
XAMS
682495
15-May-2017
09:24:46
348
18.155
XAMS
674882
15-May-2017
09:23:33
357
18.155
XAMS
673280
15-May-2017
09:20:12
360
18.16
XAMS
668302
15-May-2017
09:18:24
277
18.17
XAMS
665541
15-May-2017
09:18:24
63
18.17
XAMS
665539
15-May-2017
09:16:56
351
18.175
XAMS
662825
15-May-2017
09:16:45
347
18.18
XAMS
662388
15-May-2017
09:13:57
301
18.18
XAMS
657644
15-May-2017
09:13:30
349
18.19
XAMS
657127
15-May-2017
09:11:28
324
18.19
XAMS
654672
15-May-2017
09:10:01
371
18.19
XAMS
651985
15-May-2017
09:10:01
360
18.19
XAMS
651951
15-May-2017
09:06:57
340
18.195
XAMS
647994
15-May-2017
09:05:57
339
18.2
XAMS
646410
15-May-2017
09:03:42
362
18.205
XAMS
643099
15-May-2017
09:03:38
355
18.205
XAMS
642983
15-May-2017
09:01:38
235
18.21
XAMS
640159
15-May-2017
09:01:38
550
18.21
XAMS
640157
15-May-2017
08:56:59
493
18.21
XAMS
632136
15-May-2017
08:54:01
333
18.185
XAMS
627256
15-May-2017
08:52:28
370
18.18
XAMS
624973
15-May-2017
08:51:15
327
18.185
XAMS
623322
15-May-2017
08:49:18
322
18.195
XAMS
619990
15-May-2017
08:48:23
370
18.21
XAMS
618255
15-May-2017
08:48:23
498
18.215
XAMS
618253
15-May-2017
08:48:23
334
18.215
XAMS
618251
15-May-2017
08:43:07
364
18.22
XAMS
608893
15-May-2017
08:41:37
340
18.22
XAMS
605795
15-May-2017
08:39:58
321
18.23
XAMS
602953
15-May-2017
08:38:51
342
18.235
XAMS
600549
15-May-2017
08:38:29
205
18.24
XAMS
599888
15-May-2017
08:38:29
118
18.24
XAMS
599886
15-May-2017
08:37:41
742
18.24
XAMS
598159
15-May-2017
08:37:14
103
18.235
XAMS
597216
15-May-2017
08:37:14
366
18.235
XAMS
597214
15-May-2017
08:31:57
337
18.25
XAMS
587822
15-May-2017
08:31:57
359
18.25
XAMS
587820
15-May-2017
08:30:12
28
18.245
XAMS
585015
15-May-2017
08:29:48
364
18.25
XAMS
584355
15-May-2017
08:28:58
342
18.255
XAMS
583065
15-May-2017
08:26:32
363
18.26
XAMS
578991
15-May-2017
08:25:37
285
18.255
XAMS
577381
15-May-2017
08:25:34
118
18.255
XAMS
577340
15-May-2017
08:25:08
135
18.26
XAMS
576688
15-May-2017
08:25:08
356
18.26
XAMS
576690
15-May-2017
08:25:08
305
18.26
XAMS
576692
15-May-2017
08:20:18
299
18.26
XAMS
568649
15-May-2017
08:19:06
351
18.26
XAMS
566761
15-May-2017
08:18:19
341
18.265
XAMS
565747
15-May-2017
08:16:56
336
18.275
XAMS
563893
15-May-2017
08:15:53
238
18.285
XAMS
562237
15-May-2017
08:15:53
150
18.285
XAMS
562235
15-May-2017
08:14:31
56
18.295
XAMS
559931
15-May-2017
08:14:19
258
18.295
XAMS
559607
15-May-2017
08:13:06
350
18.29
XAMS
557832
15-May-2017
08:12:50
330
18.295
XAMS
557418
15-May-2017
08:10:08
349
18.31
XAMS
552835
15-May-2017
08:10:00
61
18.315
XAMS
552608
15-May-2017
08:10:00
266
18.315
XAMS
552610
15-May-2017
08:08:05
368
18.31
XAMS
548099
15-May-2017
08:07:00
323
18.33
XAMS
545050
15-May-2017
08:06:59
354
18.335
XAMS
545002
15-May-2017
08:05:46
315
18.34
XAMS
542983
15-May-2017
08:05:06
40
18.34
XAMS
541710
15-May-2017
08:04:19
91
18.34
XAMS
540353
15-May-2017
08:03:46
253
18.34
XAMS
539446
15-May-2017
08:03:46
27
18.34
XAMS
539444
15-May-2017
08:03:06
300
18.34
XAMS
538515
15-May-2017
08:02:04
319
18.34
XAMS
537251
15-May-2017
08:00:14
130
18.345
XAMS
534479
15-May-2017
08:00:14
149
18.345
XAMS
534477
15-May-2017
08:00:12
68
18.345
XAMS
534373
15-May-2017
07:59:14
418
18.345
XAMS
532582
15-May-2017
07:58:13
368
18.34
XAMS
530154
15-May-2017
07:56:46
325
18.335
XAMS
527098
15-May-2017
07:55:36
349
18.33
XAMS
524978
15-May-2017
07:55:36
298
18.33
XAMS
524976
15-May-2017
07:54:04
50
18.33
XAMS
521884
15-May-2017
07:53:19
612
18.335
XAMS
520111
15-May-2017
07:52:04
110
18.325
XAMS
517931
15-May-2017
07:49:15
361
18.32
XAMS
512023
15-May-2017
07:49:15
304
18.32
XAMS
512021
15-May-2017
07:47:41
360
18.325
XAMS
509260
15-May-2017
07:44:50
332
18.33
XAMS
504165
15-May-2017
07:44:50
392
18.33
XAMS
504150
15-May-2017
07:44:10
636
18.33
XAMS
503035
15-May-2017
07:40:55
365
18.325
XAMS
497502
15-May-2017
07:39:17
308
18.325
XAMS
494473
15-May-2017
07:37:39
292
18.325
XAMS
491245
15-May-2017
07:37:39
113
18.325
XAMS
491237
15-May-2017
07:37:00
387
18.325
XAMS
490211
15-May-2017
07:36:00
348
18.33
XAMS
488242
15-May-2017
07:33:08
362
18.32
XAMS
482790
15-May-2017
07:33:08
53
18.32
XAMS
482788
15-May-2017
07:33:08
13
18.32
XAMS
482786
15-May-2017
07:33:08
450
18.32
XAMS
482784
15-May-2017
07:32:12
451
18.32
XAMS
481101
15-May-2017
07:30:18
363
18.325
XAMS
477267
15-May-2017
07:30:18
271
18.325
XAMS
477265
15-May-2017
07:26:14
225
18.315
XAMS
469554
15-May-2017
07:26:14
110
18.315
XAMS
469552
15-May-2017
07:25:14
7
18.315
XAMS
467590
15-May-2017
07:25:14
358
18.315
XAMS
467588
15-May-2017
07:23:59
306
18.31
XAMS
465064
15-May-2017
07:23:46
364
18.32
XAMS
464626
15-May-2017
07:22:03
307
18.33
XAMS
461603
15-May-2017
07:21:52
372
18.34
XAMS
461242
15-May-2017
07:20:48
255
18.345
XAMS
459121
15-May-2017
07:20:48
73
18.345
XAMS
459119
15-May-2017
07:19:52
321
18.35
XAMS
456998
15-May-2017
07:19:52
15
18.35
XAMS
456996
15-May-2017
07:18:37
316
18.33
XAMS
454539
15-May-2017
07:18:37
381
18.335
XAMS
454537
15-May-2017
07:17:57
212
18.34
XAMS
453334
15-May-2017
07:17:57
266
18.34
XAMS
453332
15-May-2017
07:15:30
355
18.32
XAMS
448444
15-May-2017
07:15:25
545
18.325
XAMS
448223
15-May-2017
07:13:44
335
18.315
XAMS
444208
15-May-2017
07:11:50
365
18.33
XAMS
440075
15-May-2017
07:11:18
325
18.34
XAMS
438956
15-May-2017
07:10:49
334
18.35
XAMS
437899
15-May-2017
07:10:07
304
18.345
XAMS
436519
15-May-2017
07:08:55
350
18.34
XAMS
433811
15-May-2017
07:07:32
363
18.335
XAMS
430711
15-May-2017
07:07:32
306
18.335
XAMS
430709
15-May-2017
07:06:36
358
18.34
XAMS
428611
15-May-2017
07:06:36
128
18.34
XAMS
428613
15-May-2017
07:05:31
299
18.315
XAMS
426201
15-May-2017
07:05:15
279
18.325
XAMS
425508
15-May-2017
07:05:15
250
18.325
XAMS
425506
15-May-2017
07:04:22
356
18.32
XAMS
423711
15-May-2017
07:02:44
351
18.315
XAMS
420183
15-May-2017
07:02:39
459
18.33
XAMS
419882
15-May-2017
07:00:54
366
18.29
XAMS
415878
15-May-2017
07:00:26
305
18.36
XAMS
414449
15-May-2017
07:00:26
110
18.36
XAMS
414447
15-May-2017
07:00:23
293
18.36
XAMS
414122
15-May-2017
07:00:23
158
18.36
XAMS
414119
15-May-2017
07:00:20
783
18.36
XAMS
413405

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