Transaction in Own Shares
17 March 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 166,268 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1536.6025 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,019,003 ordinary shares in treasury, and has 1,078,628,505 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 6,603,716 shares.
RELX NV announces that today it purchased through UBS Limited 148,038 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7536 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,087,669 ordinary shares in treasury, and has 961,580,540 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 5,883,291 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: |
17 March 2017 |
|
Number of ordinary shares purchased: |
166,268 |
|
Volume weighted average price paid per share (p): |
1536.6025 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
17-Mar-2017 |
16:27:40 |
329 |
1538.00 |
XLON |
1311773 |
|
|
17-Mar-2017 |
16:27:40 |
6 |
1538.00 |
XLON |
1311767 |
|
|
17-Mar-2017 |
16:27:40 |
478 |
1538.00 |
XLON |
1311771 |
|
|
17-Mar-2017 |
16:27:40 |
478 |
1538.00 |
XLON |
1311769 |
|
|
17-Mar-2017 |
16:26:18 |
1,331 |
1538.00 |
XLON |
1307929 |
|
|
17-Mar-2017 |
16:26:18 |
1,503 |
1538.00 |
XLON |
1307927 |
|
|
17-Mar-2017 |
16:23:19 |
1,213 |
1539.00 |
XLON |
1299907 |
|
|
17-Mar-2017 |
16:23:19 |
1,376 |
1539.00 |
XLON |
1299905 |
|
|
17-Mar-2017 |
16:21:18 |
1,350 |
1539.00 |
XLON |
1294295 |
|
|
17-Mar-2017 |
16:14:16 |
942 |
1539.00 |
XLON |
1273838 |
|
|
17-Mar-2017 |
16:14:16 |
352 |
1539.00 |
XLON |
1273836 |
|
|
17-Mar-2017 |
16:14:16 |
1,415 |
1539.00 |
XLON |
1273834 |
|
|
17-Mar-2017 |
16:11:08 |
1,324 |
1540.00 |
XLON |
1267178 |
|
|
17-Mar-2017 |
16:11:08 |
1,357 |
1540.00 |
XLON |
1267182 |
|
|
17-Mar-2017 |
16:11:08 |
2,229 |
1540.00 |
XLON |
1267180 |
|
|
17-Mar-2017 |
16:09:00 |
671 |
1541.00 |
XLON |
1262802 |
|
|
17-Mar-2017 |
16:09:00 |
671 |
1541.00 |
XLON |
1262800 |
|
|
17-Mar-2017 |
16:09:00 |
368 |
1541.00 |
XLON |
1262798 |
|
|
17-Mar-2017 |
16:05:50 |
532 |
1541.00 |
XLON |
1253386 |
|
|
17-Mar-2017 |
16:05:50 |
415 |
1541.00 |
XLON |
1253384 |
|
|
17-Mar-2017 |
16:05:50 |
444 |
1541.00 |
XLON |
1253382 |
|
|
17-Mar-2017 |
16:03:15 |
17 |
1540.00 |
XLON |
1247695 |
|
|
17-Mar-2017 |
16:03:15 |
500 |
1540.00 |
XLON |
1247693 |
|
|
17-Mar-2017 |
16:03:15 |
150 |
1540.00 |
XLON |
1247691 |
|
|
17-Mar-2017 |
16:03:15 |
6 |
1540.00 |
XLON |
1247689 |
|
|
17-Mar-2017 |
16:03:15 |
300 |
1540.00 |
XLON |
1247683 |
|
|
17-Mar-2017 |
16:03:15 |
316 |
1540.00 |
XLON |
1247687 |
|
|
17-Mar-2017 |
16:03:15 |
145 |
1540.00 |
XLON |
1247685 |
|
|
17-Mar-2017 |
15:52:12 |
282 |
1540.00 |
XLON |
1221854 |
|
|
17-Mar-2017 |
15:52:12 |
1,103 |
1540.00 |
XLON |
1221852 |
|
|
17-Mar-2017 |
15:52:12 |
282 |
1540.00 |
XLON |
1221850 |
|
|
17-Mar-2017 |
15:52:12 |
902 |
1540.00 |
XLON |
1221848 |
|
|
17-Mar-2017 |
15:52:12 |
1,363 |
1540.00 |
XLON |
1221846 |
|
|
17-Mar-2017 |
15:48:10 |
1,541 |
1539.00 |
XLON |
1211767 |
|
|
17-Mar-2017 |
15:46:33 |
24 |
1539.00 |
XLON |
1208342 |
|
|
17-Mar-2017 |
15:46:33 |
664 |
1539.00 |
XLON |
1208336 |
|
|
17-Mar-2017 |
15:46:33 |
729 |
1539.00 |
XLON |
1208334 |
|
|
17-Mar-2017 |
15:39:48 |
3,987 |
1539.00 |
XLON |
1188462 |
|
|
17-Mar-2017 |
15:32:53 |
897 |
1540.00 |
XLON |
1173434 |
|
|
17-Mar-2017 |
15:32:53 |
4,214 |
1540.00 |
XLON |
1173432 |
|
|
17-Mar-2017 |
15:14:36 |
1,281 |
1538.00 |
XLON |
1130165 |
|
|
17-Mar-2017 |
15:14:36 |
1,176 |
1538.00 |
XLON |
1130163 |
|
|
17-Mar-2017 |
15:14:36 |
3,352 |
1538.00 |
XLON |
1130161 |
|
|
17-Mar-2017 |
15:14:36 |
2,415 |
1538.00 |
XLON |
1130159 |
|
|
17-Mar-2017 |
15:08:09 |
461 |
1537.00 |
XLON |
1115196 |
|
|
17-Mar-2017 |
15:04:53 |
664 |
1537.00 |
XLON |
1107549 |
|
|
17-Mar-2017 |
15:02:04 |
110 |
1537.00 |
XLON |
1100566 |
|
|
17-Mar-2017 |
15:02:03 |
664 |
1537.00 |
XLON |
1100468 |
|
|
17-Mar-2017 |
15:00:29 |
225 |
1537.00 |
XLON |
1096952 |
|
|
17-Mar-2017 |
14:50:42 |
1,379 |
1538.00 |
XLON |
1071570 |
|
|
17-Mar-2017 |
14:50:42 |
1,763 |
1538.00 |
XLON |
1071572 |
|
|
17-Mar-2017 |
14:50:42 |
3,684 |
1538.00 |
XLON |
1071574 |
|
|
17-Mar-2017 |
14:33:47 |
1,414 |
1536.00 |
XLON |
1022377 |
|
|
17-Mar-2017 |
14:33:47 |
1,676 |
1536.00 |
XLON |
1022375 |
|
|
17-Mar-2017 |
14:33:47 |
2,503 |
1536.00 |
XLON |
1022373 |
|
|
17-Mar-2017 |
14:18:57 |
1,976 |
1534.00 |
XLON |
990268 |
|
|
17-Mar-2017 |
14:09:43 |
609 |
1535.00 |
XLON |
973712 |
|
|
17-Mar-2017 |
14:09:43 |
198 |
1535.00 |
XLON |
973710 |
|
|
17-Mar-2017 |
14:09:43 |
831 |
1535.00 |
XLON |
973708 |
|
|
17-Mar-2017 |
14:09:43 |
518 |
1535.00 |
XLON |
973706 |
|
|
17-Mar-2017 |
14:09:43 |
470 |
1535.00 |
XLON |
973704 |
|
|
17-Mar-2017 |
14:09:43 |
1,218 |
1535.00 |
XLON |
973702 |
|
|
17-Mar-2017 |
14:09:43 |
1,432 |
1535.00 |
XLON |
973700 |
|
|
17-Mar-2017 |
13:44:44 |
1,429 |
1535.00 |
XLON |
927356 |
|
|
17-Mar-2017 |
13:43:01 |
1,274 |
1535.00 |
XLON |
924679 |
|
|
17-Mar-2017 |
13:43:01 |
1,141 |
1535.00 |
XLON |
924677 |
|
|
17-Mar-2017 |
13:43:01 |
272 |
1535.00 |
XLON |
924668 |
|
|
17-Mar-2017 |
13:43:01 |
627 |
1535.00 |
XLON |
924666 |
|
|
17-Mar-2017 |
13:43:00 |
611 |
1535.00 |
XLON |
924602 |
|
|
17-Mar-2017 |
13:37:14 |
168 |
1535.00 |
XLON |
913954 |
|
|
17-Mar-2017 |
13:37:14 |
550 |
1535.00 |
XLON |
913952 |
|
|
17-Mar-2017 |
13:37:14 |
459 |
1535.00 |
XLON |
913950 |
|
|
17-Mar-2017 |
13:37:14 |
1,213 |
1535.00 |
XLON |
913947 |
|
|
17-Mar-2017 |
13:37:14 |
326 |
1535.00 |
XLON |
913944 |
|
|
17-Mar-2017 |
13:37:14 |
1,065 |
1535.00 |
XLON |
913941 |
|
|
17-Mar-2017 |
13:29:06 |
1,430 |
1535.00 |
XLON |
896890 |
|
|
17-Mar-2017 |
13:29:06 |
1,202 |
1535.00 |
XLON |
896883 |
|
|
17-Mar-2017 |
13:22:41 |
101 |
1535.00 |
XLON |
888994 |
|
|
17-Mar-2017 |
13:22:41 |
1,133 |
1535.00 |
XLON |
888992 |
|
|
17-Mar-2017 |
13:21:14 |
398 |
1535.00 |
XLON |
887442 |
|
|
17-Mar-2017 |
13:16:57 |
666 |
1535.00 |
XLON |
882606 |
|
|
17-Mar-2017 |
13:16:57 |
361 |
1535.00 |
XLON |
882604 |
|
|
17-Mar-2017 |
12:50:40 |
1,365 |
1534.00 |
XLON |
857324 |
|
|
17-Mar-2017 |
12:49:03 |
1,622 |
1534.00 |
XLON |
855670 |
|
|
17-Mar-2017 |
12:44:54 |
1,242 |
1534.00 |
XLON |
852069 |
|
|
17-Mar-2017 |
12:44:54 |
1,306 |
1534.00 |
XLON |
852067 |
|
|
17-Mar-2017 |
12:22:58 |
1,291 |
1532.00 |
XLON |
833335 |
|
|
17-Mar-2017 |
12:21:36 |
1,218 |
1533.00 |
XLON |
831757 |
|
|
17-Mar-2017 |
12:14:18 |
1,012 |
1534.00 |
XLON |
826045 |
|
|
17-Mar-2017 |
12:14:00 |
228 |
1534.00 |
XLON |
825718 |
|
|
17-Mar-2017 |
12:10:37 |
1,359 |
1534.00 |
XLON |
822477 |
|
|
17-Mar-2017 |
12:03:36 |
1,631 |
1533.00 |
XLON |
815296 |
|
|
17-Mar-2017 |
11:58:12 |
1,366 |
1534.00 |
XLON |
809449 |
|
|
17-Mar-2017 |
11:53:48 |
1,277 |
1534.00 |
XLON |
805197 |
|
|
17-Mar-2017 |
11:43:35 |
1,194 |
1534.00 |
XLON |
796125 |
|
|
17-Mar-2017 |
11:34:18 |
1,430 |
1534.00 |
XLON |
788235 |
|
|
17-Mar-2017 |
11:27:29 |
1,273 |
1535.00 |
XLON |
782036 |
|
|
17-Mar-2017 |
11:25:19 |
1,355 |
1535.00 |
XLON |
780127 |
|
|
17-Mar-2017 |
11:22:10 |
1,523 |
1535.00 |
XLON |
777048 |
|
|
17-Mar-2017 |
11:13:45 |
149 |
1532.00 |
XLON |
769580 |
|
|
17-Mar-2017 |
11:13:45 |
1,248 |
1532.00 |
XLON |
769578 |
|
|
17-Mar-2017 |
10:57:45 |
299 |
1528.00 |
XLON |
753239 |
|
|
17-Mar-2017 |
10:57:45 |
41 |
1528.00 |
XLON |
753227 |
|
|
17-Mar-2017 |
10:57:44 |
29 |
1528.00 |
XLON |
753214 |
|
|
17-Mar-2017 |
10:57:44 |
43 |
1528.00 |
XLON |
753203 |
|
|
17-Mar-2017 |
10:57:44 |
27 |
1528.00 |
XLON |
753182 |
|
|
17-Mar-2017 |
10:57:44 |
29 |
1528.00 |
XLON |
753167 |
|
|
17-Mar-2017 |
10:57:44 |
23 |
1528.00 |
XLON |
753140 |
|
|
17-Mar-2017 |
10:57:44 |
21 |
1528.00 |
XLON |
753131 |
|
|
17-Mar-2017 |
10:57:44 |
22 |
1528.00 |
XLON |
753120 |
|
|
17-Mar-2017 |
10:57:44 |
26 |
1528.00 |
XLON |
753082 |
|
|
17-Mar-2017 |
10:57:44 |
40 |
1528.00 |
XLON |
753048 |
|
|
17-Mar-2017 |
10:57:30 |
509 |
1528.00 |
XLON |
752785 |
|
|
17-Mar-2017 |
10:57:30 |
39 |
1528.00 |
XLON |
752764 |
|
|
17-Mar-2017 |
10:57:29 |
24 |
1528.00 |
XLON |
752747 |
|
|
17-Mar-2017 |
10:57:29 |
40 |
1528.00 |
XLON |
752734 |
|
|
17-Mar-2017 |
10:57:29 |
28 |
1528.00 |
XLON |
752728 |
|
|
17-Mar-2017 |
10:57:29 |
23 |
1528.00 |
XLON |
752717 |
|
|
17-Mar-2017 |
10:57:29 |
28 |
1528.00 |
XLON |
752710 |
|
|
17-Mar-2017 |
10:57:29 |
21 |
1528.00 |
XLON |
752705 |
|
|
17-Mar-2017 |
10:57:29 |
27 |
1528.00 |
XLON |
752698 |
|
|
17-Mar-2017 |
10:57:29 |
26 |
1528.00 |
XLON |
752682 |
|
|
17-Mar-2017 |
10:57:29 |
43 |
1528.00 |
XLON |
752655 |
|
|
17-Mar-2017 |
10:50:34 |
198 |
1529.00 |
XLON |
735452 |
|
|
17-Mar-2017 |
10:50:30 |
38 |
1529.00 |
XLON |
735269 |
|
|
17-Mar-2017 |
10:50:29 |
19 |
1529.00 |
XLON |
735259 |
|
|
17-Mar-2017 |
10:50:29 |
44 |
1529.00 |
XLON |
735247 |
|
|
17-Mar-2017 |
10:50:29 |
26 |
1529.00 |
XLON |
735230 |
|
|
17-Mar-2017 |
10:50:29 |
28 |
1529.00 |
XLON |
735199 |
|
|
17-Mar-2017 |
10:50:29 |
29 |
1529.00 |
XLON |
735177 |
|
|
17-Mar-2017 |
10:50:29 |
28 |
1529.00 |
XLON |
735165 |
|
|
17-Mar-2017 |
10:50:29 |
22 |
1529.00 |
XLON |
735154 |
|
|
17-Mar-2017 |
10:50:29 |
24 |
1529.00 |
XLON |
735140 |
|
|
17-Mar-2017 |
10:50:29 |
39 |
1529.00 |
XLON |
735101 |
|
|
17-Mar-2017 |
10:50:15 |
38 |
1529.00 |
XLON |
734506 |
|
|
17-Mar-2017 |
10:50:15 |
283 |
1529.00 |
XLON |
734504 |
|
|
17-Mar-2017 |
10:50:14 |
21 |
1529.00 |
XLON |
734474 |
|
|
17-Mar-2017 |
10:50:14 |
43 |
1529.00 |
XLON |
734463 |
|
|
17-Mar-2017 |
10:50:14 |
26 |
1529.00 |
XLON |
734440 |
|
|
17-Mar-2017 |
10:50:14 |
27 |
1529.00 |
XLON |
734427 |
|
|
17-Mar-2017 |
10:50:14 |
30 |
1529.00 |
XLON |
734418 |
|
|
17-Mar-2017 |
10:50:14 |
25 |
1529.00 |
XLON |
734396 |
|
|
17-Mar-2017 |
10:50:14 |
26 |
1529.00 |
XLON |
734383 |
|
|
17-Mar-2017 |
10:50:14 |
21 |
1529.00 |
XLON |
734364 |
|
|
17-Mar-2017 |
10:50:14 |
40 |
1529.00 |
XLON |
734330 |
|
|
17-Mar-2017 |
10:50:00 |
41 |
1529.00 |
XLON |
733373 |
|
|
17-Mar-2017 |
10:50:00 |
247 |
1529.00 |
XLON |
733369 |
|
|
17-Mar-2017 |
10:49:26 |
1,340 |
1530.00 |
XLON |
731706 |
|
|
17-Mar-2017 |
10:37:51 |
1,173 |
1531.00 |
XLON |
717280 |
|
|
17-Mar-2017 |
10:32:53 |
480 |
1532.00 |
XLON |
711682 |
|
|
17-Mar-2017 |
10:31:58 |
887 |
1532.00 |
XLON |
710791 |
|
|
17-Mar-2017 |
10:27:12 |
1,253 |
1532.00 |
XLON |
704417 |
|
|
17-Mar-2017 |
10:27:03 |
2,774 |
1533.00 |
XLON |
704284 |
|
|
17-Mar-2017 |
10:26:15 |
1,166 |
1534.00 |
XLON |
703361 |
|
|
17-Mar-2017 |
10:26:15 |
668 |
1534.00 |
XLON |
703357 |
|
|
17-Mar-2017 |
10:26:15 |
4,545 |
1534.00 |
XLON |
703359 |
|
|
17-Mar-2017 |
10:21:39 |
119 |
1534.00 |
XLON |
697930 |
|
|
17-Mar-2017 |
10:16:27 |
3,797 |
1535.00 |
XLON |
691445 |
|
|
17-Mar-2017 |
10:16:27 |
950 |
1535.00 |
XLON |
691443 |
|
|
17-Mar-2017 |
10:16:27 |
963 |
1535.00 |
XLON |
691441 |
|
|
17-Mar-2017 |
10:06:50 |
1,402 |
1534.00 |
XLON |
677345 |
|
|
17-Mar-2017 |
10:02:02 |
1,173 |
1534.00 |
XLON |
672149 |
|
|
17-Mar-2017 |
09:57:45 |
182 |
1535.00 |
XLON |
663855 |
|
|
17-Mar-2017 |
09:57:45 |
888 |
1535.00 |
XLON |
663851 |
|
|
17-Mar-2017 |
09:57:45 |
120 |
1535.00 |
XLON |
663849 |
|
|
17-Mar-2017 |
09:48:51 |
1,377 |
1539.00 |
XLON |
642926 |
|
|
17-Mar-2017 |
09:45:56 |
923 |
1538.00 |
XLON |
636770 |
|
|
17-Mar-2017 |
09:45:56 |
378 |
1538.00 |
XLON |
636768 |
|
|
17-Mar-2017 |
09:44:25 |
1,544 |
1538.00 |
XLON |
633219 |
|
|
17-Mar-2017 |
09:37:43 |
466 |
1535.00 |
XLON |
619590 |
|
|
17-Mar-2017 |
09:37:43 |
883 |
1535.00 |
XLON |
619586 |
|
|
17-Mar-2017 |
09:36:50 |
1,404 |
1535.00 |
XLON |
617232 |
|
|
17-Mar-2017 |
09:26:50 |
1,295 |
1536.00 |
XLON |
598221 |
|
|
17-Mar-2017 |
09:22:56 |
219 |
1536.00 |
XLON |
593009 |
|
|
17-Mar-2017 |
09:22:56 |
1,042 |
1536.00 |
XLON |
593007 |
|
|
17-Mar-2017 |
09:19:31 |
61 |
1537.00 |
XLON |
588311 |
|
|
17-Mar-2017 |
09:19:31 |
1,205 |
1537.00 |
XLON |
588309 |
|
|
17-Mar-2017 |
09:15:23 |
925 |
1536.00 |
XLON |
582948 |
|
|
17-Mar-2017 |
09:15:23 |
300 |
1536.00 |
XLON |
582950 |
|
|
17-Mar-2017 |
09:09:06 |
695 |
1538.00 |
XLON |
575145 |
|
|
17-Mar-2017 |
09:09:06 |
511 |
1538.00 |
XLON |
575143 |
|
|
17-Mar-2017 |
09:06:57 |
1,327 |
1537.00 |
XLON |
572614 |
|
|
17-Mar-2017 |
09:03:33 |
1,301 |
1537.00 |
XLON |
568039 |
|
|
17-Mar-2017 |
08:56:40 |
1,366 |
1537.00 |
XLON |
557549 |
|
|
17-Mar-2017 |
08:55:40 |
1,208 |
1537.00 |
XLON |
556173 |
|
|
17-Mar-2017 |
08:49:39 |
1 |
1538.00 |
XLON |
547172 |
|
|
17-Mar-2017 |
08:49:39 |
13 |
1538.00 |
XLON |
547170 |
|
|
17-Mar-2017 |
08:49:39 |
1,266 |
1538.00 |
XLON |
547168 |
|
|
17-Mar-2017 |
08:44:51 |
1,353 |
1540.00 |
XLON |
540925 |
|
|
17-Mar-2017 |
08:43:10 |
1,283 |
1540.00 |
XLON |
538951 |
|
|
17-Mar-2017 |
08:36:04 |
1,161 |
1538.00 |
XLON |
529449 |
|
|
17-Mar-2017 |
08:36:04 |
229 |
1538.00 |
XLON |
529451 |
|
|
17-Mar-2017 |
08:31:34 |
1,409 |
1540.00 |
XLON |
523979 |
|
|
17-Mar-2017 |
08:29:00 |
1,287 |
1541.00 |
XLON |
520862 |
|
|
17-Mar-2017 |
08:26:07 |
1,245 |
1540.00 |
XLON |
517467 |
|
|
17-Mar-2017 |
08:24:06 |
1,428 |
1541.00 |
XLON |
515165 |
|
|
17-Mar-2017 |
08:21:07 |
1,227 |
1541.00 |
XLON |
511705 |
|
|
17-Mar-2017 |
08:17:24 |
1,419 |
1543.00 |
XLON |
507395 |
|
|
17-Mar-2017 |
08:14:57 |
185 |
1541.00 |
XLON |
504318 |
|
|
17-Mar-2017 |
08:14:57 |
1,136 |
1541.00 |
XLON |
504316 |
|
|
17-Mar-2017 |
08:12:24 |
1,194 |
1541.00 |
XLON |
500923 |
|
|
17-Mar-2017 |
08:12:06 |
1,611 |
1542.00 |
XLON |
500445 |
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: |
17 March 2017 |
|
Number of ordinary shares purchased: |
148,038 |
|
Volume weighted average price paid per share (€): |
16.7536 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
17-Mar-2017 |
16:28:56 |
849 |
16.83 |
XAMS |
1315467 |
|
|
17-Mar-2017 |
16:28:56 |
132 |
16.83 |
XAMS |
1315465 |
|
|
17-Mar-2017 |
16:28:56 |
143 |
16.83 |
XAMS |
1315463 |
|
|
17-Mar-2017 |
16:26:18 |
151 |
16.83 |
XAMS |
1307937 |
|
|
17-Mar-2017 |
16:26:18 |
437 |
16.83 |
XAMS |
1307935 |
|
|
17-Mar-2017 |
16:26:18 |
642 |
16.83 |
XAMS |
1307933 |
|
|
17-Mar-2017 |
16:26:18 |
152 |
16.83 |
XAMS |
1307931 |
|
|
17-Mar-2017 |
16:26:02 |
82 |
16.835 |
XAMS |
1307403 |
|
|
17-Mar-2017 |
16:26:02 |
103 |
16.835 |
XAMS |
1307401 |
|
|
17-Mar-2017 |
16:26:02 |
394 |
16.835 |
XAMS |
1307399 |
|
|
17-Mar-2017 |
16:26:02 |
99 |
16.835 |
XAMS |
1307397 |
|
|
17-Mar-2017 |
16:25:43 |
150 |
16.83 |
XAMS |
1306574 |
|
|
17-Mar-2017 |
16:25:13 |
137 |
16.83 |
XAMS |
1304968 |
|
|
17-Mar-2017 |
16:25:00 |
154 |
16.83 |
XAMS |
1304316 |
|
|
17-Mar-2017 |
16:24:17 |
76 |
16.83 |
XAMS |
1302389 |
|
|
17-Mar-2017 |
16:24:17 |
700 |
16.83 |
XAMS |
1302387 |
|
|
17-Mar-2017 |
16:23:22 |
363 |
16.835 |
XAMS |
1300072 |
|
|
17-Mar-2017 |
16:23:22 |
145 |
16.835 |
XAMS |
1300070 |
|
|
17-Mar-2017 |
16:23:22 |
108 |
16.835 |
XAMS |
1300068 |
|
|
17-Mar-2017 |
16:22:05 |
585 |
16.83 |
XAMS |
1296296 |
|
|
17-Mar-2017 |
16:19:46 |
133 |
16.83 |
XAMS |
1289206 |
|
|
17-Mar-2017 |
16:19:43 |
536 |
16.83 |
XAMS |
1289001 |
|
|
17-Mar-2017 |
16:19:43 |
718 |
16.83 |
XAMS |
1289003 |
|
|
17-Mar-2017 |
16:19:43 |
147 |
16.83 |
XAMS |
1288999 |
|
|
17-Mar-2017 |
16:16:51 |
1303 |
16.83 |
XAMS |
1280543 |
|
|
17-Mar-2017 |
16:14:39 |
96 |
16.825 |
XAMS |
1274683 |
|
|
17-Mar-2017 |
16:14:26 |
270 |
16.825 |
XAMS |
1274206 |
|
|
17-Mar-2017 |
16:14:26 |
349 |
16.825 |
XAMS |
1274204 |
|
|
17-Mar-2017 |
16:11:50 |
170 |
16.83 |
XAMS |
1268578 |
|
|
17-Mar-2017 |
16:11:50 |
467 |
16.83 |
XAMS |
1268564 |
|
|
17-Mar-2017 |
16:11:47 |
618 |
16.835 |
XAMS |
1268521 |
|
|
17-Mar-2017 |
16:11:08 |
902 |
16.84 |
XAMS |
1267191 |
|
|
17-Mar-2017 |
16:11:08 |
156 |
16.84 |
XAMS |
1267186 |
|
|
17-Mar-2017 |
16:11:08 |
225 |
16.84 |
XAMS |
1267188 |
|
|
17-Mar-2017 |
16:11:08 |
113 |
16.84 |
XAMS |
1267184 |
|
|
17-Mar-2017 |
16:11:05 |
12 |
16.84 |
XAMS |
1267081 |
|
|
17-Mar-2017 |
16:10:48 |
190 |
16.84 |
XAMS |
1266498 |
|
|
17-Mar-2017 |
16:10:48 |
786 |
16.84 |
XAMS |
1266496 |
|
|
17-Mar-2017 |
16:10:48 |
114 |
16.84 |
XAMS |
1266494 |
|
|
17-Mar-2017 |
16:10:25 |
340 |
16.845 |
XAMS |
1265599 |
|
|
17-Mar-2017 |
16:10:25 |
146 |
16.845 |
XAMS |
1265597 |
|
|
17-Mar-2017 |
16:07:21 |
306 |
16.835 |
XAMS |
1256649 |
|
|
17-Mar-2017 |
16:07:21 |
400 |
16.835 |
XAMS |
1256647 |
|
|
17-Mar-2017 |
16:07:21 |
400 |
16.835 |
XAMS |
1256645 |
|
|
17-Mar-2017 |
16:07:21 |
146 |
16.835 |
XAMS |
1256643 |
|
|
17-Mar-2017 |
16:07:21 |
280 |
16.835 |
XAMS |
1256641 |
|
|
17-Mar-2017 |
16:07:21 |
281 |
16.835 |
XAMS |
1256639 |
|
|
17-Mar-2017 |
16:03:46 |
90 |
16.825 |
XAMS |
1248858 |
|
|
17-Mar-2017 |
16:00:41 |
713 |
16.815 |
XAMS |
1241781 |
|
|
17-Mar-2017 |
16:00:41 |
716 |
16.815 |
XAMS |
1241779 |
|
|
17-Mar-2017 |
16:00:41 |
496 |
16.815 |
XAMS |
1241777 |
|
|
17-Mar-2017 |
15:59:12 |
188 |
16.815 |
XAMS |
1237275 |
|
|
17-Mar-2017 |
15:52:16 |
532 |
16.82 |
XAMS |
1222083 |
|
|
17-Mar-2017 |
15:52:13 |
135 |
16.82 |
XAMS |
1221904 |
|
|
17-Mar-2017 |
15:52:07 |
608 |
16.825 |
XAMS |
1221578 |
|
|
17-Mar-2017 |
15:50:20 |
684 |
16.825 |
XAMS |
1216150 |
|
|
17-Mar-2017 |
15:50:20 |
126 |
16.825 |
XAMS |
1216148 |
|
|
17-Mar-2017 |
15:49:16 |
524 |
16.825 |
XAMS |
1213979 |
|
|
17-Mar-2017 |
15:46:41 |
675 |
16.84 |
XAMS |
1208743 |
|
|
17-Mar-2017 |
15:44:45 |
758 |
16.84 |
XAMS |
1199758 |
|
|
17-Mar-2017 |
15:44:45 |
619 |
16.845 |
XAMS |
1199754 |
|
|
17-Mar-2017 |
15:44:45 |
631 |
16.845 |
XAMS |
1199756 |
|
|
17-Mar-2017 |
15:41:04 |
1490 |
16.845 |
XAMS |
1192076 |
|
|
17-Mar-2017 |
15:33:52 |
696 |
16.84 |
XAMS |
1175582 |
|
|
17-Mar-2017 |
15:32:53 |
766 |
16.84 |
XAMS |
1173430 |
|
|
17-Mar-2017 |
15:32:06 |
161 |
16.835 |
XAMS |
1172072 |
|
|
17-Mar-2017 |
15:31:57 |
500 |
16.835 |
XAMS |
1171653 |
|
|
17-Mar-2017 |
15:31:28 |
612 |
16.835 |
XAMS |
1170651 |
|
|
17-Mar-2017 |
15:28:28 |
238 |
16.83 |
XAMS |
1163416 |
|
|
17-Mar-2017 |
15:28:28 |
406 |
16.83 |
XAMS |
1163414 |
|
|
17-Mar-2017 |
15:28:28 |
400 |
16.83 |
XAMS |
1163412 |
|
|
17-Mar-2017 |
15:28:28 |
681 |
16.825 |
XAMS |
1163410 |
|
|
17-Mar-2017 |
15:28:28 |
1104 |
16.825 |
XAMS |
1163408 |
|
|
17-Mar-2017 |
15:28:28 |
500 |
16.825 |
XAMS |
1163406 |
|
|
17-Mar-2017 |
15:28:28 |
74 |
16.825 |
XAMS |
1163404 |
|
|
17-Mar-2017 |
15:22:59 |
1692 |
16.81 |
XAMS |
1149714 |
|
|
17-Mar-2017 |
15:22:17 |
263 |
16.815 |
XAMS |
1148167 |
|
|
17-Mar-2017 |
15:22:17 |
456 |
16.815 |
XAMS |
1148165 |
|
|
17-Mar-2017 |
15:14:40 |
1029 |
16.805 |
XAMS |
1130316 |
|
|
17-Mar-2017 |
15:13:11 |
721 |
16.81 |
XAMS |
1127080 |
|
|
17-Mar-2017 |
15:13:11 |
248 |
16.81 |
XAMS |
1127078 |
|
|
17-Mar-2017 |
15:13:11 |
1067 |
16.81 |
XAMS |
1127076 |
|
|
17-Mar-2017 |
15:04:34 |
649 |
16.79 |
XAMS |
1106830 |
|
|
17-Mar-2017 |
15:03:41 |
178 |
16.795 |
XAMS |
1104666 |
|
|
17-Mar-2017 |
15:02:46 |
503 |
16.795 |
XAMS |
1102680 |
|
|
17-Mar-2017 |
15:00:36 |
687 |
16.795 |
XAMS |
1097316 |
|
|
17-Mar-2017 |
15:00:36 |
282 |
16.795 |
XAMS |
1097314 |
|
|
17-Mar-2017 |
14:59:37 |
549 |
16.795 |
XAMS |
1092061 |
|
|
17-Mar-2017 |
14:59:36 |
70 |
16.8 |
XAMS |
1091972 |
|
|
17-Mar-2017 |
14:59:36 |
683 |
16.8 |
XAMS |
1091970 |
|
|
17-Mar-2017 |
14:59:36 |
878 |
16.8 |
XAMS |
1091968 |
|
|
17-Mar-2017 |
14:54:41 |
605 |
16.795 |
XAMS |
1080285 |
|
|
17-Mar-2017 |
14:50:30 |
616 |
16.795 |
XAMS |
1071156 |
|
|
17-Mar-2017 |
14:48:44 |
175 |
16.79 |
XAMS |
1066851 |
|
|
17-Mar-2017 |
14:48:44 |
460 |
16.79 |
XAMS |
1066849 |
|
|
17-Mar-2017 |
14:48:44 |
218 |
16.79 |
XAMS |
1066845 |
|
|
17-Mar-2017 |
14:48:44 |
179 |
16.79 |
XAMS |
1066843 |
|
|
17-Mar-2017 |
14:48:44 |
450 |
16.79 |
XAMS |
1066841 |
|
|
17-Mar-2017 |
14:48:44 |
1194 |
16.79 |
XAMS |
1066828 |
|
|
17-Mar-2017 |
14:48:44 |
633 |
16.79 |
XAMS |
1066826 |
|
|
17-Mar-2017 |
14:43:42 |
779 |
16.765 |
XAMS |
1051684 |
|
|
17-Mar-2017 |
14:39:45 |
712 |
16.75 |
XAMS |
1040152 |
|
|
17-Mar-2017 |
14:38:25 |
637 |
16.75 |
XAMS |
1035838 |
|
|
17-Mar-2017 |
14:38:25 |
43 |
16.75 |
XAMS |
1035840 |
|
|
17-Mar-2017 |
14:36:26 |
597 |
16.75 |
XAMS |
1030365 |
|
|
17-Mar-2017 |
14:33:47 |
634 |
16.75 |
XAMS |
1022382 |
|
|
17-Mar-2017 |
14:33:39 |
746 |
16.755 |
XAMS |
1022109 |
|
|
17-Mar-2017 |
14:32:40 |
1088 |
16.75 |
XAMS |
1019756 |
|
|
17-Mar-2017 |
14:31:50 |
934 |
16.745 |
XAMS |
1018200 |
|
|
17-Mar-2017 |
14:31:50 |
1653 |
16.745 |
XAMS |
1018198 |
|
|
17-Mar-2017 |
14:29:57 |
216 |
16.71 |
XAMS |
1013967 |
|
|
17-Mar-2017 |
14:20:04 |
583 |
16.71 |
XAMS |
992671 |
|
|
17-Mar-2017 |
14:14:42 |
100 |
16.715 |
XAMS |
982314 |
|
|
17-Mar-2017 |
14:14:42 |
309 |
16.715 |
XAMS |
982316 |
|
|
17-Mar-2017 |
14:14:42 |
185 |
16.715 |
XAMS |
982318 |
|
|
17-Mar-2017 |
14:14:42 |
325 |
16.715 |
XAMS |
982295 |
|
|
17-Mar-2017 |
14:14:20 |
331 |
16.715 |
XAMS |
981609 |
|
|
17-Mar-2017 |
14:13:17 |
152 |
16.72 |
XAMS |
979627 |
|
|
17-Mar-2017 |
14:13:17 |
544 |
16.72 |
XAMS |
979625 |
|
|
17-Mar-2017 |
14:09:43 |
225 |
16.725 |
XAMS |
973718 |
|
|
17-Mar-2017 |
14:09:43 |
400 |
16.725 |
XAMS |
973716 |
|
|
17-Mar-2017 |
14:09:43 |
611 |
16.725 |
XAMS |
973714 |
|
|
17-Mar-2017 |
14:08:48 |
636 |
16.73 |
XAMS |
972097 |
|
|
17-Mar-2017 |
14:08:48 |
648 |
16.73 |
XAMS |
972095 |
|
|
17-Mar-2017 |
14:05:00 |
595 |
16.73 |
XAMS |
965552 |
|
|
17-Mar-2017 |
14:03:49 |
582 |
16.725 |
XAMS |
963789 |
|
|
17-Mar-2017 |
14:01:13 |
322 |
16.73 |
XAMS |
959630 |
|
|
17-Mar-2017 |
14:01:13 |
400 |
16.73 |
XAMS |
959628 |
|
|
17-Mar-2017 |
14:01:13 |
631 |
16.73 |
XAMS |
959624 |
|
|
17-Mar-2017 |
14:01:13 |
628 |
16.73 |
XAMS |
959622 |
|
|
17-Mar-2017 |
13:55:32 |
276 |
16.72 |
XAMS |
947432 |
|
|
17-Mar-2017 |
13:55:32 |
430 |
16.72 |
XAMS |
947430 |
|
|
17-Mar-2017 |
13:55:32 |
634 |
16.72 |
XAMS |
947409 |
|
|
17-Mar-2017 |
13:52:04 |
762 |
16.72 |
XAMS |
941197 |
|
|
17-Mar-2017 |
13:52:04 |
759 |
16.72 |
XAMS |
941195 |
|
|
17-Mar-2017 |
13:50:04 |
47 |
16.72 |
XAMS |
937337 |
|
|
17-Mar-2017 |
13:50:04 |
705 |
16.72 |
XAMS |
937335 |
|
|
17-Mar-2017 |
13:45:04 |
652 |
16.71 |
XAMS |
928043 |
|
|
17-Mar-2017 |
13:42:01 |
125 |
16.71 |
XAMS |
922400 |
|
|
17-Mar-2017 |
13:42:01 |
594 |
16.71 |
XAMS |
922394 |
|
|
17-Mar-2017 |
13:40:22 |
637 |
16.71 |
XAMS |
919747 |
|
|
17-Mar-2017 |
13:38:42 |
616 |
16.715 |
XAMS |
916799 |
|
|
17-Mar-2017 |
13:37:14 |
200 |
16.72 |
XAMS |
913931 |
|
|
17-Mar-2017 |
13:37:14 |
383 |
16.72 |
XAMS |
913933 |
|
|
17-Mar-2017 |
13:37:14 |
658 |
16.72 |
XAMS |
913924 |
|
|
17-Mar-2017 |
13:34:26 |
623 |
16.72 |
XAMS |
908329 |
|
|
17-Mar-2017 |
13:33:58 |
105 |
16.72 |
XAMS |
907431 |
|
|
17-Mar-2017 |
13:33:40 |
315 |
16.72 |
XAMS |
906872 |
|
|
17-Mar-2017 |
13:33:40 |
249 |
16.72 |
XAMS |
906870 |
|
|
17-Mar-2017 |
13:32:50 |
670 |
16.725 |
XAMS |
905172 |
|
|
17-Mar-2017 |
13:30:14 |
385 |
16.72 |
XAMS |
899783 |
|
|
17-Mar-2017 |
13:30:13 |
218 |
16.72 |
XAMS |
899738 |
|
|
17-Mar-2017 |
13:28:42 |
621 |
16.725 |
XAMS |
896336 |
|
|
17-Mar-2017 |
13:24:06 |
667 |
16.73 |
XAMS |
890588 |
|
|
17-Mar-2017 |
13:22:41 |
631 |
16.73 |
XAMS |
888986 |
|
|
17-Mar-2017 |
13:22:41 |
630 |
16.73 |
XAMS |
888984 |
|
|
17-Mar-2017 |
13:22:41 |
273 |
16.73 |
XAMS |
888982 |
|
|
17-Mar-2017 |
13:22:41 |
418 |
16.73 |
XAMS |
888980 |
|
|
17-Mar-2017 |
13:12:01 |
668 |
16.73 |
XAMS |
877826 |
|
|
17-Mar-2017 |
13:12:01 |
45 |
16.73 |
XAMS |
877823 |
|
|
17-Mar-2017 |
13:07:37 |
698 |
16.73 |
XAMS |
873650 |
|
|
17-Mar-2017 |
13:05:47 |
545 |
16.735 |
XAMS |
871424 |
|
|
17-Mar-2017 |
13:05:47 |
66 |
16.735 |
XAMS |
871426 |
|
|
17-Mar-2017 |
13:05:47 |
702 |
16.735 |
XAMS |
871420 |
|
|
17-Mar-2017 |
13:02:27 |
701 |
16.725 |
XAMS |
867813 |
|
|
17-Mar-2017 |
13:00:27 |
624 |
16.73 |
XAMS |
866235 |
|
|
17-Mar-2017 |
13:00:27 |
778 |
16.73 |
XAMS |
866233 |
|
|
17-Mar-2017 |
12:53:52 |
567 |
16.72 |
XAMS |
860271 |
|
|
17-Mar-2017 |
12:53:52 |
88 |
16.72 |
XAMS |
860268 |
|
|
17-Mar-2017 |
12:53:52 |
319 |
16.72 |
XAMS |
860266 |
|
|
17-Mar-2017 |
12:53:52 |
400 |
16.72 |
XAMS |
860264 |
|
|
17-Mar-2017 |
12:49:03 |
705 |
16.72 |
XAMS |
855656 |
|
|
17-Mar-2017 |
12:44:54 |
710 |
16.725 |
XAMS |
852071 |
|
|
17-Mar-2017 |
12:40:51 |
718 |
16.73 |
XAMS |
849001 |
|
|
17-Mar-2017 |
12:34:53 |
225 |
16.72 |
XAMS |
843908 |
|
|
17-Mar-2017 |
12:34:53 |
478 |
16.72 |
XAMS |
843906 |
|
|
17-Mar-2017 |
12:31:02 |
738 |
16.72 |
XAMS |
840146 |
|
|
17-Mar-2017 |
12:31:02 |
88 |
16.72 |
XAMS |
840144 |
|
|
17-Mar-2017 |
12:21:46 |
601 |
16.71 |
XAMS |
831889 |
|
|
17-Mar-2017 |
12:20:18 |
690 |
16.72 |
XAMS |
830953 |
|
|
17-Mar-2017 |
12:15:31 |
651 |
16.725 |
XAMS |
827427 |
|
|
17-Mar-2017 |
12:10:48 |
256 |
16.725 |
XAMS |
823125 |
|
|
17-Mar-2017 |
12:10:47 |
451 |
16.725 |
XAMS |
823117 |
|
|
17-Mar-2017 |
12:10:20 |
707 |
16.73 |
XAMS |
822283 |
|
|
17-Mar-2017 |
12:09:54 |
590 |
16.73 |
XAMS |
821889 |
|
|
17-Mar-2017 |
12:03:46 |
220 |
16.735 |
XAMS |
815708 |
|
|
17-Mar-2017 |
12:02:13 |
413 |
16.735 |
XAMS |
813647 |
|
|
17-Mar-2017 |
12:00:30 |
501 |
16.745 |
XAMS |
812217 |
|
|
17-Mar-2017 |
12:00:29 |
140 |
16.745 |
XAMS |
812197 |
|
|
17-Mar-2017 |
11:57:47 |
693 |
16.755 |
XAMS |
809050 |
|
|
17-Mar-2017 |
11:55:58 |
120 |
16.755 |
XAMS |
807573 |
|
|
17-Mar-2017 |
11:55:58 |
581 |
16.755 |
XAMS |
807571 |
|
|
17-Mar-2017 |
11:53:54 |
637 |
16.76 |
XAMS |
805347 |
|
|
17-Mar-2017 |
11:51:38 |
393 |
16.76 |
XAMS |
803283 |
|
|
17-Mar-2017 |
11:51:38 |
235 |
16.76 |
XAMS |
803281 |
|
|
17-Mar-2017 |
11:45:56 |
236 |
16.75 |
XAMS |
798022 |
|
|
17-Mar-2017 |
11:44:50 |
283 |
16.75 |
XAMS |
797149 |
|
|
17-Mar-2017 |
11:44:46 |
188 |
16.75 |
XAMS |
797089 |
|
|
17-Mar-2017 |
11:43:35 |
357 |
16.755 |
XAMS |
796102 |
|
|
17-Mar-2017 |
11:43:35 |
314 |
16.755 |
XAMS |
796100 |
|
|
17-Mar-2017 |
11:43:35 |
592 |
16.755 |
XAMS |
796097 |
|
|
17-Mar-2017 |
11:32:57 |
400 |
16.755 |
XAMS |
786783 |
|
|
17-Mar-2017 |
11:32:57 |
211 |
16.755 |
XAMS |
786785 |
|
|
17-Mar-2017 |
11:32:57 |
303 |
16.755 |
XAMS |
786774 |
|
|
17-Mar-2017 |
11:32:57 |
224 |
16.755 |
XAMS |
786772 |
|
|
17-Mar-2017 |
11:32:57 |
89 |
16.755 |
XAMS |
786770 |
|
|
17-Mar-2017 |
11:26:09 |
668 |
16.75 |
XAMS |
780819 |
|
|
17-Mar-2017 |
11:22:18 |
558 |
16.755 |
XAMS |
777289 |
|
|
17-Mar-2017 |
11:22:18 |
92 |
16.755 |
XAMS |
777287 |
|
|
17-Mar-2017 |
11:22:10 |
721 |
16.755 |
XAMS |
777050 |
|
|
17-Mar-2017 |
11:14:02 |
718 |
16.73 |
XAMS |
769810 |
|
|
17-Mar-2017 |
11:13:22 |
186 |
16.74 |
XAMS |
769227 |
|
|
17-Mar-2017 |
11:12:20 |
449 |
16.74 |
XAMS |
768465 |
|
|
17-Mar-2017 |
11:09:26 |
609 |
16.73 |
XAMS |
765943 |
|
|
17-Mar-2017 |
11:07:00 |
659 |
16.72 |
XAMS |
763560 |
|
|
17-Mar-2017 |
11:02:55 |
413 |
16.705 |
XAMS |
759845 |
|
|
17-Mar-2017 |
10:57:36 |
189 |
16.7 |
XAMS |
752871 |
|
|
17-Mar-2017 |
10:57:36 |
516 |
16.7 |
XAMS |
752869 |
|
|
17-Mar-2017 |
10:54:59 |
588 |
16.7 |
XAMS |
746745 |
|
|
17-Mar-2017 |
10:50:34 |
532 |
16.695 |
XAMS |
735457 |
|
|
17-Mar-2017 |
10:50:34 |
164 |
16.695 |
XAMS |
735454 |
|
|
17-Mar-2017 |
10:49:26 |
605 |
16.71 |
XAMS |
731708 |
|
|
17-Mar-2017 |
10:46:21 |
594 |
16.71 |
XAMS |
727426 |
|
|
17-Mar-2017 |
10:41:55 |
247 |
16.705 |
XAMS |
721575 |
|
|
17-Mar-2017 |
10:41:55 |
377 |
16.705 |
XAMS |
721573 |
|
|
17-Mar-2017 |
10:40:41 |
614 |
16.705 |
XAMS |
720191 |
|
|
17-Mar-2017 |
10:37:51 |
150 |
16.7 |
XAMS |
717284 |
|
|
17-Mar-2017 |
10:37:51 |
541 |
16.7 |
XAMS |
717282 |
|
|
17-Mar-2017 |
10:34:20 |
720 |
16.7 |
XAMS |
713189 |
|
|
17-Mar-2017 |
10:34:20 |
680 |
16.7 |
XAMS |
713187 |
|
|
17-Mar-2017 |
10:27:01 |
1 |
16.7 |
XAMS |
704213 |
|
|
17-Mar-2017 |
10:26:49 |
579 |
16.7 |
XAMS |
703944 |
|
|
17-Mar-2017 |
10:25:00 |
592 |
16.71 |
XAMS |
700520 |
|
|
17-Mar-2017 |
10:21:04 |
711 |
16.71 |
XAMS |
697334 |
|
|
17-Mar-2017 |
10:18:10 |
622 |
16.72 |
XAMS |
693605 |
|
|
17-Mar-2017 |
10:16:16 |
629 |
16.725 |
XAMS |
691242 |
|
|
17-Mar-2017 |
10:15:57 |
643 |
16.73 |
XAMS |
690747 |
|
|
17-Mar-2017 |
10:15:00 |
587 |
16.735 |
XAMS |
686579 |
|
|
17-Mar-2017 |
10:08:43 |
258 |
16.72 |
XAMS |
679945 |
|
|
17-Mar-2017 |
10:08:42 |
305 |
16.72 |
XAMS |
679935 |
|
|
17-Mar-2017 |
10:08:42 |
28 |
16.72 |
XAMS |
679933 |
|
|
17-Mar-2017 |
10:08:34 |
919 |
16.72 |
XAMS |
679767 |
|
|
17-Mar-2017 |
10:00:01 |
211 |
16.715 |
XAMS |
670066 |
|
|
17-Mar-2017 |
09:59:32 |
394 |
16.715 |
XAMS |
669444 |
|
|
17-Mar-2017 |
09:57:43 |
624 |
16.725 |
XAMS |
663800 |
|
|
17-Mar-2017 |
09:54:04 |
217 |
16.725 |
XAMS |
654457 |
|
|
17-Mar-2017 |
09:54:04 |
500 |
16.725 |
XAMS |
654455 |
|
|
17-Mar-2017 |
09:52:10 |
585 |
16.725 |
XAMS |
650640 |
|
|
17-Mar-2017 |
09:48:14 |
699 |
16.74 |
XAMS |
641750 |
|
|
17-Mar-2017 |
09:47:35 |
228 |
16.73 |
XAMS |
640296 |
|
|
17-Mar-2017 |
09:47:35 |
400 |
16.73 |
XAMS |
640294 |
|
|
17-Mar-2017 |
09:44:25 |
169 |
16.725 |
XAMS |
633229 |
|
|
17-Mar-2017 |
09:44:25 |
275 |
16.725 |
XAMS |
633224 |
|
|
17-Mar-2017 |
09:44:25 |
221 |
16.725 |
XAMS |
633222 |
|
|
17-Mar-2017 |
09:43:41 |
616 |
16.73 |
XAMS |
631637 |
|
|
17-Mar-2017 |
09:37:43 |
220 |
16.7 |
XAMS |
619600 |
|
|
17-Mar-2017 |
09:37:43 |
400 |
16.7 |
XAMS |
619596 |
|
|
17-Mar-2017 |
09:37:43 |
64 |
16.7 |
XAMS |
619592 |
|
|
17-Mar-2017 |
09:37:43 |
525 |
16.7 |
XAMS |
619588 |
|
|
17-Mar-2017 |
09:32:57 |
707 |
16.695 |
XAMS |
609044 |
|
|
17-Mar-2017 |
09:32:10 |
460 |
16.7 |
XAMS |
607208 |
|
|
17-Mar-2017 |
09:32:10 |
159 |
16.7 |
XAMS |
607202 |
|
|
17-Mar-2017 |
09:27:35 |
87 |
16.705 |
XAMS |
599064 |
|
|
17-Mar-2017 |
09:27:35 |
599 |
16.705 |
XAMS |
599066 |
|
|
17-Mar-2017 |
09:27:34 |
581 |
16.71 |
XAMS |
599038 |
|
|
17-Mar-2017 |
09:27:15 |
105 |
16.71 |
XAMS |
598713 |
|
|
17-Mar-2017 |
09:22:47 |
604 |
16.705 |
XAMS |
592795 |
|
|
17-Mar-2017 |
09:22:12 |
649 |
16.71 |
XAMS |
592062 |
|
|
17-Mar-2017 |
09:19:31 |
339 |
16.715 |
XAMS |
588315 |
|
|
17-Mar-2017 |
09:19:31 |
275 |
16.715 |
XAMS |
588313 |
|
|
17-Mar-2017 |
09:18:39 |
639 |
16.71 |
XAMS |
586976 |
|
|
17-Mar-2017 |
09:15:23 |
630 |
16.715 |
XAMS |
582946 |
|
|
17-Mar-2017 |
09:14:19 |
678 |
16.715 |
XAMS |
580993 |
|
|
17-Mar-2017 |
09:09:33 |
624 |
16.715 |
XAMS |
575642 |
|
|
17-Mar-2017 |
09:09:33 |
209 |
16.715 |
XAMS |
575634 |
|
|
17-Mar-2017 |
09:09:33 |
400 |
16.715 |
XAMS |
575631 |
|
|
17-Mar-2017 |
09:09:33 |
596 |
16.715 |
XAMS |
575625 |
|
|
17-Mar-2017 |
09:09:05 |
579 |
16.715 |
XAMS |
575121 |
|
|
17-Mar-2017 |
09:06:57 |
679 |
16.715 |
XAMS |
572616 |
|
|
17-Mar-2017 |
09:00:42 |
593 |
16.71 |
XAMS |
564675 |
|
|
17-Mar-2017 |
08:58:20 |
588 |
16.715 |
XAMS |
559894 |
|
|
17-Mar-2017 |
08:55:40 |
374 |
16.72 |
XAMS |
556171 |
|
|
17-Mar-2017 |
08:55:40 |
265 |
16.72 |
XAMS |
556169 |
|
|
17-Mar-2017 |
08:55:40 |
84 |
16.72 |
XAMS |
556167 |
|
|
17-Mar-2017 |
08:55:40 |
550 |
16.72 |
XAMS |
556165 |
|
|
17-Mar-2017 |
08:52:07 |
641 |
16.715 |
XAMS |
551557 |
|
|
17-Mar-2017 |
08:49:56 |
438 |
16.725 |
XAMS |
547673 |
|
|
17-Mar-2017 |
08:49:56 |
179 |
16.725 |
XAMS |
547671 |
|
|
17-Mar-2017 |
08:49:49 |
302 |
16.73 |
XAMS |
547352 |
|
|
17-Mar-2017 |
08:49:49 |
346 |
16.73 |
XAMS |
547350 |
|
|
17-Mar-2017 |
08:49:39 |
655 |
16.735 |
XAMS |
547176 |
|
|
17-Mar-2017 |
08:49:39 |
44 |
16.735 |
XAMS |
547174 |
|
|
17-Mar-2017 |
08:49:39 |
228 |
16.735 |
XAMS |
547164 |
|
|
17-Mar-2017 |
08:49:39 |
418 |
16.735 |
XAMS |
547166 |
|
|
17-Mar-2017 |
08:44:51 |
6 |
16.725 |
XAMS |
540923 |
|
|
17-Mar-2017 |
08:44:51 |
675 |
16.725 |
XAMS |
540921 |
|
|
17-Mar-2017 |
08:39:40 |
625 |
16.7 |
XAMS |
534173 |
|
|
17-Mar-2017 |
08:35:59 |
500 |
16.7 |
XAMS |
529351 |
|
|
17-Mar-2017 |
08:35:59 |
163 |
16.7 |
XAMS |
529349 |
|
|
17-Mar-2017 |
08:35:56 |
614 |
16.705 |
XAMS |
529292 |
|
|
17-Mar-2017 |
08:31:57 |
702 |
16.715 |
XAMS |
524410 |
|
|
17-Mar-2017 |
08:29:35 |
264 |
16.71 |
XAMS |
521557 |
|
|
17-Mar-2017 |
08:29:35 |
420 |
16.71 |
XAMS |
521555 |
|
|
17-Mar-2017 |
08:29:35 |
281 |
16.715 |
XAMS |
521551 |
|
|
17-Mar-2017 |
08:29:35 |
301 |
16.715 |
XAMS |
521549 |
|
|
17-Mar-2017 |
08:26:16 |
703 |
16.7 |
XAMS |
517746 |
|
|
17-Mar-2017 |
08:26:16 |
157 |
16.705 |
XAMS |
517743 |
|
|
17-Mar-2017 |
08:26:16 |
442 |
16.705 |
XAMS |
517741 |
|
|
17-Mar-2017 |
08:24:28 |
596 |
16.71 |
XAMS |
515562 |
|
|
17-Mar-2017 |
08:24:12 |
666 |
16.715 |
XAMS |
515264 |
|
|
17-Mar-2017 |
08:23:35 |
715 |
16.72 |
XAMS |
514647 |
|
|
17-Mar-2017 |
08:19:27 |
611 |
16.71 |
XAMS |
509736 |
|
|
17-Mar-2017 |
08:18:59 |
637 |
16.715 |
XAMS |
509181 |
|
|
17-Mar-2017 |
08:17:37 |
603 |
16.725 |
XAMS |
507599 |
|
|
17-Mar-2017 |
08:17:29 |
683 |
16.73 |
XAMS |
507450 |
|
|
17-Mar-2017 |
08:17:29 |
682 |
16.73 |
XAMS |
507447 |
|
|
17-Mar-2017 |
08:16:09 |
189 |
16.72 |
XAMS |
505952 |
|
|
17-Mar-2017 |
08:16:09 |
469 |
16.72 |
XAMS |
505950 |
|
|
17-Mar-2017 |
08:12:06 |
594 |
16.72 |
XAMS |
500460 |
|
|
17-Mar-2017 |
08:12:06 |
41 |
16.72 |
XAMS |
500449 |
|
|
17-Mar-2017 |
08:12:06 |
611 |
16.72 |
XAMS |
500447 |
|
|
17-Mar-2017 |
08:10:46 |
690 |
16.715 |
XAMS |
498464 |
This information is provided by RNS
Latest directors dealings
- 8 hours ago Origin Enterprises (CDI)
- 8 hours ago Origin Enterprises (CDI)
- 9 hours ago SSP Group
- 9 hours ago Latham (James)
- 10 hours ago LSL Property Services