Transaction in Own Shares
18 April 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 159,600 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1572.5608 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 69,260,892 ordinary shares in treasury, and has 1,075,469,789 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 9,845,605 shares.
RELX NV announces that today it purchased through UBS Limited 142,100 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.6577 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 61,974,116 ordinary shares in treasury, and has 958,882,805 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 8,769,738 shares.
Combined, since 3 January 2017 RELX PLC and RELX NV have purchased 18,615,343 shares at a total cost of approximately £275 million, leaving a further £425 million of the previously announced full year total of £700 million to be completed by year end. We expect to recommence the buyback programme after the RELX PLC Annual General Meeting on Thursday 20 April 2017.
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: |
18 April 2017 |
|
Number of ordinary shares purchased: |
159,600 |
|
Volume weighted average price paid per share (p): |
1572.5608 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
18-Apr-2017 |
15:24:26 |
45 |
1567.00 |
XLON |
1303366 |
|
|
18-Apr-2017 |
15:07:13 |
500 |
1564.00 |
XLON |
1255771 |
|
|
18-Apr-2017 |
15:07:13 |
555 |
1564.00 |
XLON |
1255773 |
|
|
18-Apr-2017 |
14:57:33 |
23 |
1563.00 |
XLON |
1229901 |
|
|
18-Apr-2017 |
14:57:33 |
577 |
1563.00 |
XLON |
1229899 |
|
|
18-Apr-2017 |
14:57:33 |
395 |
1563.00 |
XLON |
1229897 |
|
|
18-Apr-2017 |
14:57:33 |
1,343 |
1563.00 |
XLON |
1229895 |
|
|
18-Apr-2017 |
14:57:33 |
1,360 |
1563.00 |
XLON |
1229893 |
|
|
18-Apr-2017 |
14:51:45 |
116 |
1563.00 |
XLON |
1217567 |
|
|
18-Apr-2017 |
14:51:45 |
691 |
1563.00 |
XLON |
1217565 |
|
|
18-Apr-2017 |
14:51:45 |
96 |
1563.00 |
XLON |
1217563 |
|
|
18-Apr-2017 |
14:51:45 |
47 |
1563.00 |
XLON |
1217561 |
|
|
18-Apr-2017 |
14:51:45 |
331 |
1563.00 |
XLON |
1217559 |
|
|
18-Apr-2017 |
14:48:14 |
1,265 |
1564.00 |
XLON |
1209300 |
|
|
18-Apr-2017 |
14:47:25 |
177 |
1564.00 |
XLON |
1206994 |
|
|
18-Apr-2017 |
14:47:05 |
1,000 |
1564.00 |
XLON |
1206194 |
|
|
18-Apr-2017 |
14:47:03 |
335 |
1564.00 |
XLON |
1206134 |
|
|
18-Apr-2017 |
14:45:14 |
1,252 |
1564.00 |
XLON |
1201933 |
|
|
18-Apr-2017 |
14:39:48 |
1,540 |
1565.00 |
XLON |
1189762 |
|
|
18-Apr-2017 |
14:32:16 |
1,438 |
1564.00 |
XLON |
1170418 |
|
|
18-Apr-2017 |
14:30:01 |
1,477 |
1565.00 |
XLON |
1164859 |
|
|
18-Apr-2017 |
14:23:24 |
1,346 |
1565.00 |
XLON |
1147839 |
|
|
18-Apr-2017 |
14:22:08 |
1,425 |
1566.00 |
XLON |
1143752 |
|
|
18-Apr-2017 |
14:15:46 |
1,428 |
1566.00 |
XLON |
1128056 |
|
|
18-Apr-2017 |
14:13:11 |
959 |
1566.00 |
XLON |
1121664 |
|
|
18-Apr-2017 |
14:13:11 |
172 |
1566.00 |
XLON |
1121662 |
|
|
18-Apr-2017 |
14:13:11 |
337 |
1566.00 |
XLON |
1121660 |
|
|
18-Apr-2017 |
14:09:29 |
1,265 |
1566.00 |
XLON |
1112601 |
|
|
18-Apr-2017 |
14:05:20 |
1,423 |
1565.00 |
XLON |
1101018 |
|
|
18-Apr-2017 |
14:02:59 |
1,434 |
1566.00 |
XLON |
1093961 |
|
|
18-Apr-2017 |
14:01:50 |
1,370 |
1566.00 |
XLON |
1091216 |
|
|
18-Apr-2017 |
14:01:50 |
216 |
1566.00 |
XLON |
1091214 |
|
|
18-Apr-2017 |
14:01:19 |
2,212 |
1567.00 |
XLON |
1089799 |
|
|
18-Apr-2017 |
13:57:48 |
376 |
1568.00 |
XLON |
1079661 |
|
|
18-Apr-2017 |
13:57:48 |
1,423 |
1568.00 |
XLON |
1079659 |
|
|
18-Apr-2017 |
13:56:35 |
2,065 |
1568.00 |
XLON |
1076046 |
|
|
18-Apr-2017 |
13:55:53 |
2,436 |
1568.00 |
XLON |
1074235 |
|
|
18-Apr-2017 |
13:55:53 |
1,396 |
1568.00 |
XLON |
1074233 |
|
|
18-Apr-2017 |
13:52:49 |
1,478 |
1566.00 |
XLON |
1065963 |
|
|
18-Apr-2017 |
13:52:49 |
1,397 |
1566.00 |
XLON |
1065961 |
|
|
18-Apr-2017 |
13:50:05 |
2,183 |
1567.00 |
XLON |
1060964 |
|
|
18-Apr-2017 |
13:38:21 |
1,509 |
1563.00 |
XLON |
1036038 |
|
|
18-Apr-2017 |
13:35:30 |
837 |
1564.00 |
XLON |
1029425 |
|
|
18-Apr-2017 |
13:33:20 |
85 |
1564.00 |
XLON |
1023939 |
|
|
18-Apr-2017 |
13:33:03 |
596 |
1564.00 |
XLON |
1023150 |
|
|
18-Apr-2017 |
13:31:35 |
1,395 |
1566.00 |
XLON |
1018994 |
|
|
18-Apr-2017 |
13:26:21 |
1,346 |
1565.00 |
XLON |
1007179 |
|
|
18-Apr-2017 |
13:23:04 |
1,508 |
1566.00 |
XLON |
1002317 |
|
|
18-Apr-2017 |
13:18:53 |
154 |
1567.00 |
XLON |
996130 |
|
|
18-Apr-2017 |
13:18:53 |
1,370 |
1567.00 |
XLON |
996128 |
|
|
18-Apr-2017 |
13:09:53 |
751 |
1568.00 |
XLON |
983154 |
|
|
18-Apr-2017 |
13:09:53 |
658 |
1568.00 |
XLON |
983152 |
|
|
18-Apr-2017 |
13:09:48 |
522 |
1568.00 |
XLON |
983050 |
|
|
18-Apr-2017 |
13:09:48 |
876 |
1568.00 |
XLON |
983048 |
|
|
18-Apr-2017 |
12:59:36 |
1,342 |
1568.00 |
XLON |
970042 |
|
|
18-Apr-2017 |
12:52:13 |
699 |
1567.00 |
XLON |
961639 |
|
|
18-Apr-2017 |
12:51:04 |
616 |
1567.00 |
XLON |
960175 |
|
|
18-Apr-2017 |
12:47:11 |
320 |
1567.00 |
XLON |
955211 |
|
|
18-Apr-2017 |
12:46:27 |
632 |
1567.00 |
XLON |
954174 |
|
|
18-Apr-2017 |
12:46:27 |
314 |
1567.00 |
XLON |
954172 |
|
|
18-Apr-2017 |
12:38:58 |
343 |
1568.00 |
XLON |
945285 |
|
|
18-Apr-2017 |
12:38:58 |
300 |
1568.00 |
XLON |
945283 |
|
|
18-Apr-2017 |
12:38:58 |
250 |
1568.00 |
XLON |
945281 |
|
|
18-Apr-2017 |
12:38:58 |
584 |
1568.00 |
XLON |
945279 |
|
|
18-Apr-2017 |
12:34:51 |
288 |
1567.00 |
XLON |
940686 |
|
|
18-Apr-2017 |
12:34:51 |
976 |
1567.00 |
XLON |
940684 |
|
|
18-Apr-2017 |
12:27:34 |
1,372 |
1568.00 |
XLON |
931437 |
|
|
18-Apr-2017 |
12:18:18 |
739 |
1567.00 |
XLON |
918933 |
|
|
18-Apr-2017 |
12:18:18 |
557 |
1567.00 |
XLON |
918931 |
|
|
18-Apr-2017 |
12:14:13 |
1,145 |
1568.00 |
XLON |
914329 |
|
|
18-Apr-2017 |
12:14:13 |
158 |
1568.00 |
XLON |
914327 |
|
|
18-Apr-2017 |
12:13:08 |
847 |
1569.00 |
XLON |
913109 |
|
|
18-Apr-2017 |
12:13:08 |
470 |
1569.00 |
XLON |
913107 |
|
|
18-Apr-2017 |
11:57:53 |
1,520 |
1568.00 |
XLON |
898200 |
|
|
18-Apr-2017 |
11:48:36 |
1,304 |
1567.00 |
XLON |
890753 |
|
|
18-Apr-2017 |
11:47:28 |
1,544 |
1567.00 |
XLON |
889994 |
|
|
18-Apr-2017 |
11:44:38 |
1,374 |
1568.00 |
XLON |
887951 |
|
|
18-Apr-2017 |
11:23:44 |
1,468 |
1566.00 |
XLON |
869813 |
|
|
18-Apr-2017 |
11:17:30 |
1,346 |
1568.00 |
XLON |
864096 |
|
|
18-Apr-2017 |
11:11:32 |
1,315 |
1569.00 |
XLON |
858240 |
|
|
18-Apr-2017 |
11:04:37 |
1,364 |
1568.00 |
XLON |
852205 |
|
|
18-Apr-2017 |
10:58:47 |
1,516 |
1569.00 |
XLON |
846480 |
|
|
18-Apr-2017 |
10:56:58 |
74 |
1570.00 |
XLON |
844602 |
|
|
18-Apr-2017 |
10:56:58 |
280 |
1570.00 |
XLON |
844594 |
|
|
18-Apr-2017 |
10:56:58 |
560 |
1570.00 |
XLON |
844592 |
|
|
18-Apr-2017 |
10:56:58 |
301 |
1570.00 |
XLON |
844596 |
|
|
18-Apr-2017 |
10:56:58 |
67 |
1570.00 |
XLON |
844600 |
|
|
18-Apr-2017 |
10:47:58 |
1,443 |
1571.00 |
XLON |
835025 |
|
|
18-Apr-2017 |
10:42:41 |
1,256 |
1573.00 |
XLON |
828560 |
|
|
18-Apr-2017 |
10:36:04 |
1,257 |
1574.00 |
XLON |
821576 |
|
|
18-Apr-2017 |
10:29:54 |
1,352 |
1577.00 |
XLON |
815925 |
|
|
18-Apr-2017 |
10:29:54 |
196 |
1577.00 |
XLON |
815923 |
|
|
18-Apr-2017 |
10:27:59 |
1,541 |
1578.00 |
XLON |
814268 |
|
|
18-Apr-2017 |
10:22:21 |
730 |
1578.00 |
XLON |
810116 |
|
|
18-Apr-2017 |
10:22:21 |
690 |
1578.00 |
XLON |
810114 |
|
|
18-Apr-2017 |
10:14:11 |
689 |
1580.00 |
XLON |
802898 |
|
|
18-Apr-2017 |
10:14:11 |
796 |
1580.00 |
XLON |
802900 |
|
|
18-Apr-2017 |
10:10:28 |
1,263 |
1579.00 |
XLON |
799637 |
|
|
18-Apr-2017 |
10:05:43 |
1,234 |
1580.00 |
XLON |
794425 |
|
|
18-Apr-2017 |
10:05:43 |
117 |
1580.00 |
XLON |
794423 |
|
|
18-Apr-2017 |
10:05:43 |
162 |
1580.00 |
XLON |
794421 |
|
|
18-Apr-2017 |
10:05:38 |
1,532 |
1581.00 |
XLON |
794256 |
|
|
18-Apr-2017 |
09:55:50 |
1,290 |
1580.00 |
XLON |
777838 |
|
|
18-Apr-2017 |
09:49:38 |
1,537 |
1584.00 |
XLON |
762773 |
|
|
18-Apr-2017 |
09:46:48 |
1,409 |
1585.00 |
XLON |
758224 |
|
|
18-Apr-2017 |
09:40:54 |
246 |
1585.00 |
XLON |
749683 |
|
|
18-Apr-2017 |
09:40:54 |
663 |
1585.00 |
XLON |
749685 |
|
|
18-Apr-2017 |
09:40:54 |
561 |
1585.00 |
XLON |
749687 |
|
|
18-Apr-2017 |
09:36:05 |
422 |
1584.00 |
XLON |
743019 |
|
|
18-Apr-2017 |
09:35:53 |
229 |
1584.00 |
XLON |
742833 |
|
|
18-Apr-2017 |
09:30:14 |
1,533 |
1586.00 |
XLON |
734330 |
|
|
18-Apr-2017 |
09:23:20 |
1,169 |
1586.00 |
XLON |
723267 |
|
|
18-Apr-2017 |
09:23:18 |
342 |
1586.00 |
XLON |
723219 |
|
|
18-Apr-2017 |
09:22:46 |
332 |
1587.00 |
XLON |
722354 |
|
|
18-Apr-2017 |
09:22:46 |
1,069 |
1587.00 |
XLON |
722352 |
|
|
18-Apr-2017 |
09:18:05 |
1,507 |
1586.00 |
XLON |
716756 |
|
|
18-Apr-2017 |
09:08:48 |
800 |
1583.00 |
XLON |
703463 |
|
|
18-Apr-2017 |
09:08:48 |
718 |
1583.00 |
XLON |
703465 |
|
|
18-Apr-2017 |
09:08:48 |
1,279 |
1583.00 |
XLON |
703457 |
|
|
18-Apr-2017 |
09:01:05 |
688 |
1581.00 |
XLON |
691172 |
|
|
18-Apr-2017 |
09:01:05 |
663 |
1581.00 |
XLON |
691170 |
|
|
18-Apr-2017 |
09:00:39 |
1,408 |
1581.00 |
XLON |
690414 |
|
|
18-Apr-2017 |
08:56:49 |
1,396 |
1580.00 |
XLON |
683715 |
|
|
18-Apr-2017 |
08:50:15 |
71 |
1580.00 |
XLON |
674097 |
|
|
18-Apr-2017 |
08:50:15 |
1,753 |
1580.00 |
XLON |
674095 |
|
|
18-Apr-2017 |
08:48:17 |
1,408 |
1581.00 |
XLON |
670717 |
|
|
18-Apr-2017 |
08:45:33 |
1,399 |
1580.00 |
XLON |
666852 |
|
|
18-Apr-2017 |
08:29:29 |
500 |
1577.00 |
XLON |
644312 |
|
|
18-Apr-2017 |
08:29:29 |
750 |
1577.00 |
XLON |
644310 |
|
|
18-Apr-2017 |
08:29:29 |
210 |
1577.00 |
XLON |
644314 |
|
|
18-Apr-2017 |
08:29:29 |
165 |
1577.00 |
XLON |
644308 |
|
|
18-Apr-2017 |
08:29:29 |
141 |
1577.00 |
XLON |
644306 |
|
|
18-Apr-2017 |
08:29:29 |
436 |
1577.00 |
XLON |
644304 |
|
|
18-Apr-2017 |
08:29:29 |
592 |
1577.00 |
XLON |
644302 |
|
|
18-Apr-2017 |
08:29:29 |
157 |
1577.00 |
XLON |
644300 |
|
|
18-Apr-2017 |
08:28:10 |
1,503 |
1577.00 |
XLON |
642455 |
|
|
18-Apr-2017 |
08:28:10 |
11 |
1577.00 |
XLON |
642453 |
|
|
18-Apr-2017 |
08:26:20 |
1,280 |
1577.00 |
XLON |
639187 |
|
|
18-Apr-2017 |
08:16:51 |
1,259 |
1573.00 |
XLON |
626083 |
|
|
18-Apr-2017 |
08:12:51 |
1,363 |
1573.00 |
XLON |
620423 |
|
|
18-Apr-2017 |
08:12:35 |
1,493 |
1573.00 |
XLON |
620037 |
|
|
18-Apr-2017 |
08:12:31 |
1,318 |
1574.00 |
XLON |
619930 |
|
|
18-Apr-2017 |
08:06:56 |
1,449 |
1573.00 |
XLON |
609862 |
|
|
18-Apr-2017 |
08:04:26 |
1,311 |
1575.00 |
XLON |
605726 |
|
|
18-Apr-2017 |
08:03:59 |
647 |
1575.00 |
XLON |
605068 |
|
|
18-Apr-2017 |
08:03:59 |
892 |
1575.00 |
XLON |
605066 |
|
|
18-Apr-2017 |
08:00:32 |
800 |
1575.00 |
XLON |
599309 |
|
|
18-Apr-2017 |
08:00:32 |
616 |
1575.00 |
XLON |
599307 |
|
|
18-Apr-2017 |
07:59:16 |
1,550 |
1575.00 |
XLON |
596391 |
|
|
18-Apr-2017 |
07:56:51 |
1,348 |
1575.00 |
XLON |
590218 |
|
|
18-Apr-2017 |
07:55:09 |
1,353 |
1575.00 |
XLON |
586505 |
|
|
18-Apr-2017 |
07:48:03 |
211 |
1574.00 |
XLON |
573536 |
|
|
18-Apr-2017 |
07:48:03 |
1,083 |
1574.00 |
XLON |
573538 |
|
|
18-Apr-2017 |
07:45:16 |
1,415 |
1575.00 |
XLON |
567274 |
|
|
18-Apr-2017 |
07:44:40 |
177 |
1576.00 |
XLON |
566105 |
|
|
18-Apr-2017 |
07:44:40 |
766 |
1576.00 |
XLON |
566103 |
|
|
18-Apr-2017 |
07:44:40 |
323 |
1576.00 |
XLON |
566101 |
|
|
18-Apr-2017 |
07:42:35 |
1,272 |
1576.00 |
XLON |
562768 |
|
|
18-Apr-2017 |
07:41:20 |
1,328 |
1577.00 |
XLON |
560592 |
|
|
18-Apr-2017 |
07:40:24 |
1,253 |
1578.00 |
XLON |
558495 |
|
|
18-Apr-2017 |
07:39:18 |
88 |
1578.00 |
XLON |
556331 |
|
|
18-Apr-2017 |
07:39:18 |
1,377 |
1578.00 |
XLON |
556329 |
|
|
18-Apr-2017 |
07:38:40 |
891 |
1579.00 |
XLON |
555206 |
|
|
18-Apr-2017 |
07:38:40 |
588 |
1579.00 |
XLON |
555208 |
|
|
18-Apr-2017 |
07:37:05 |
414 |
1579.00 |
XLON |
552237 |
|
|
18-Apr-2017 |
07:37:05 |
447 |
1579.00 |
XLON |
552235 |
|
|
18-Apr-2017 |
07:37:05 |
1,012 |
1579.00 |
XLON |
552233 |
|
|
18-Apr-2017 |
07:34:34 |
1,433 |
1579.00 |
XLON |
548404 |
|
|
18-Apr-2017 |
07:34:34 |
2,002 |
1579.00 |
XLON |
548400 |
|
|
18-Apr-2017 |
07:24:42 |
1,337 |
1579.00 |
XLON |
531625 |
|
|
18-Apr-2017 |
07:21:20 |
1,424 |
1579.00 |
XLON |
524866 |
|
|
18-Apr-2017 |
07:17:18 |
1,453 |
1579.00 |
XLON |
517100 |
|
|
18-Apr-2017 |
07:17:18 |
1,516 |
1579.00 |
XLON |
517094 |
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: |
18 April 2017 |
|
Number of ordinary shares purchased: |
142,100 |
|
Volume weighted average price paid per share (€): |
17.6577 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
18-Apr-2017 |
15:23:31 |
65 |
17.675 |
XAMS |
1300823 |
|
|
18-Apr-2017 |
15:03:35 |
508 |
17.645 |
XAMS |
1246428 |
|
|
18-Apr-2017 |
15:03:35 |
63 |
17.645 |
XAMS |
1246426 |
|
|
18-Apr-2017 |
15:03:35 |
64 |
17.645 |
XAMS |
1246424 |
|
|
18-Apr-2017 |
14:58:24 |
702 |
17.65 |
XAMS |
1231983 |
|
|
18-Apr-2017 |
14:58:24 |
743 |
17.65 |
XAMS |
1231977 |
|
|
18-Apr-2017 |
14:58:24 |
400 |
17.65 |
XAMS |
1231975 |
|
|
18-Apr-2017 |
14:58:24 |
202 |
17.65 |
XAMS |
1231973 |
|
|
18-Apr-2017 |
14:58:24 |
72 |
17.65 |
XAMS |
1231979 |
|
|
18-Apr-2017 |
14:58:24 |
679 |
17.65 |
XAMS |
1231981 |
|
|
18-Apr-2017 |
14:57:58 |
172 |
17.65 |
XAMS |
1230822 |
|
|
18-Apr-2017 |
14:57:39 |
52 |
17.65 |
XAMS |
1230075 |
|
|
18-Apr-2017 |
14:57:33 |
208 |
17.65 |
XAMS |
1229876 |
|
|
18-Apr-2017 |
14:57:20 |
636 |
17.65 |
XAMS |
1229458 |
|
|
18-Apr-2017 |
14:57:07 |
141 |
17.65 |
XAMS |
1228932 |
|
|
18-Apr-2017 |
14:56:24 |
13 |
17.65 |
XAMS |
1227215 |
|
|
18-Apr-2017 |
14:54:28 |
51 |
17.655 |
XAMS |
1223183 |
|
|
18-Apr-2017 |
14:54:28 |
631 |
17.655 |
XAMS |
1223181 |
|
|
18-Apr-2017 |
14:54:28 |
720 |
17.655 |
XAMS |
1223179 |
|
|
18-Apr-2017 |
14:50:25 |
701 |
17.66 |
XAMS |
1214681 |
|
|
18-Apr-2017 |
14:49:01 |
635 |
17.665 |
XAMS |
1211144 |
|
|
18-Apr-2017 |
14:49:01 |
74 |
17.665 |
XAMS |
1211142 |
|
|
18-Apr-2017 |
14:49:01 |
661 |
17.665 |
XAMS |
1211139 |
|
|
18-Apr-2017 |
14:48:14 |
649 |
17.665 |
XAMS |
1209309 |
|
|
18-Apr-2017 |
14:48:14 |
221 |
17.665 |
XAMS |
1209307 |
|
|
18-Apr-2017 |
14:48:14 |
648 |
17.665 |
XAMS |
1209305 |
|
|
18-Apr-2017 |
14:45:11 |
174 |
17.665 |
XAMS |
1201659 |
|
|
18-Apr-2017 |
14:45:11 |
490 |
17.665 |
XAMS |
1201657 |
|
|
18-Apr-2017 |
14:45:11 |
681 |
17.665 |
XAMS |
1201653 |
|
|
18-Apr-2017 |
14:45:11 |
133 |
17.665 |
XAMS |
1201655 |
|
|
18-Apr-2017 |
14:43:53 |
704 |
17.665 |
XAMS |
1198848 |
|
|
18-Apr-2017 |
14:43:53 |
695 |
17.665 |
XAMS |
1198846 |
|
|
18-Apr-2017 |
14:40:40 |
195 |
17.665 |
XAMS |
1191955 |
|
|
18-Apr-2017 |
14:40:40 |
535 |
17.665 |
XAMS |
1191953 |
|
|
18-Apr-2017 |
14:40:40 |
739 |
17.665 |
XAMS |
1191951 |
|
|
18-Apr-2017 |
14:40:40 |
132 |
17.665 |
XAMS |
1191949 |
|
|
18-Apr-2017 |
14:40:17 |
442 |
17.665 |
XAMS |
1190783 |
|
|
18-Apr-2017 |
14:39:48 |
699 |
17.67 |
XAMS |
1189768 |
|
|
18-Apr-2017 |
14:39:48 |
427 |
17.67 |
XAMS |
1189764 |
|
|
18-Apr-2017 |
14:39:48 |
861 |
17.67 |
XAMS |
1189766 |
|
|
18-Apr-2017 |
14:31:59 |
439 |
17.65 |
XAMS |
1169803 |
|
|
18-Apr-2017 |
14:31:59 |
199 |
17.65 |
XAMS |
1169805 |
|
|
18-Apr-2017 |
14:31:59 |
235 |
17.65 |
XAMS |
1169799 |
|
|
18-Apr-2017 |
14:31:06 |
143 |
17.65 |
XAMS |
1167659 |
|
|
18-Apr-2017 |
14:31:06 |
397 |
17.65 |
XAMS |
1167657 |
|
|
18-Apr-2017 |
14:30:01 |
754 |
17.66 |
XAMS |
1164885 |
|
|
18-Apr-2017 |
14:30:00 |
637 |
17.665 |
XAMS |
1164776 |
|
|
18-Apr-2017 |
14:30:00 |
595 |
17.665 |
XAMS |
1164774 |
|
|
18-Apr-2017 |
14:29:57 |
231 |
17.665 |
XAMS |
1164526 |
|
|
18-Apr-2017 |
14:29:40 |
1211 |
17.67 |
XAMS |
1163671 |
|
|
18-Apr-2017 |
14:26:06 |
93 |
17.655 |
XAMS |
1155147 |
|
|
18-Apr-2017 |
14:26:06 |
589 |
17.655 |
XAMS |
1155145 |
|
|
18-Apr-2017 |
14:23:10 |
413 |
17.67 |
XAMS |
1147376 |
|
|
18-Apr-2017 |
14:23:10 |
375 |
17.67 |
XAMS |
1147374 |
|
|
18-Apr-2017 |
14:23:10 |
495 |
17.67 |
XAMS |
1147251 |
|
|
18-Apr-2017 |
14:22:58 |
212 |
17.67 |
XAMS |
1146809 |
|
|
18-Apr-2017 |
14:22:58 |
722 |
17.675 |
XAMS |
1146802 |
|
|
18-Apr-2017 |
14:20:27 |
350 |
17.68 |
XAMS |
1139376 |
|
|
18-Apr-2017 |
14:20:27 |
400 |
17.68 |
XAMS |
1139374 |
|
|
18-Apr-2017 |
14:20:27 |
684 |
17.68 |
XAMS |
1139366 |
|
|
18-Apr-2017 |
14:20:27 |
513 |
17.68 |
XAMS |
1139368 |
|
|
18-Apr-2017 |
14:17:21 |
230 |
17.67 |
XAMS |
1131718 |
|
|
18-Apr-2017 |
14:17:21 |
436 |
17.67 |
XAMS |
1131716 |
|
|
18-Apr-2017 |
14:17:21 |
339 |
17.67 |
XAMS |
1131714 |
|
|
18-Apr-2017 |
14:17:21 |
436 |
17.67 |
XAMS |
1131712 |
|
|
18-Apr-2017 |
14:13:07 |
344 |
17.67 |
XAMS |
1121502 |
|
|
18-Apr-2017 |
14:13:07 |
331 |
17.67 |
XAMS |
1121500 |
|
|
18-Apr-2017 |
14:13:07 |
100 |
17.67 |
XAMS |
1121498 |
|
|
18-Apr-2017 |
14:12:55 |
259 |
17.675 |
XAMS |
1121026 |
|
|
18-Apr-2017 |
14:12:55 |
400 |
17.675 |
XAMS |
1121024 |
|
|
18-Apr-2017 |
14:12:55 |
178 |
17.675 |
XAMS |
1121020 |
|
|
18-Apr-2017 |
14:12:55 |
435 |
17.675 |
XAMS |
1121022 |
|
|
18-Apr-2017 |
14:12:20 |
177 |
17.675 |
XAMS |
1119529 |
|
|
18-Apr-2017 |
14:12:12 |
109 |
17.68 |
XAMS |
1119179 |
|
|
18-Apr-2017 |
14:12:12 |
586 |
17.68 |
XAMS |
1119177 |
|
|
18-Apr-2017 |
14:12:12 |
273 |
17.68 |
XAMS |
1119175 |
|
|
18-Apr-2017 |
14:10:11 |
89 |
17.68 |
XAMS |
1114594 |
|
|
18-Apr-2017 |
14:10:11 |
355 |
17.68 |
XAMS |
1114592 |
|
|
18-Apr-2017 |
14:10:11 |
54 |
17.68 |
XAMS |
1114590 |
|
|
18-Apr-2017 |
14:10:08 |
761 |
17.68 |
XAMS |
1114308 |
|
|
18-Apr-2017 |
14:05:32 |
638 |
17.665 |
XAMS |
1101910 |
|
|
18-Apr-2017 |
14:05:32 |
139 |
17.665 |
XAMS |
1101908 |
|
|
18-Apr-2017 |
14:03:05 |
686 |
17.675 |
XAMS |
1094202 |
|
|
18-Apr-2017 |
14:02:57 |
301 |
17.68 |
XAMS |
1093841 |
|
|
18-Apr-2017 |
14:02:57 |
349 |
17.68 |
XAMS |
1093839 |
|
|
18-Apr-2017 |
14:01:49 |
98 |
17.68 |
XAMS |
1091047 |
|
|
18-Apr-2017 |
14:01:49 |
600 |
17.68 |
XAMS |
1091045 |
|
|
18-Apr-2017 |
14:01:47 |
562 |
17.685 |
XAMS |
1090885 |
|
|
18-Apr-2017 |
14:01:47 |
296 |
17.685 |
XAMS |
1090883 |
|
|
18-Apr-2017 |
14:01:09 |
5 |
17.69 |
XAMS |
1089304 |
|
|
18-Apr-2017 |
14:01:09 |
755 |
17.69 |
XAMS |
1089306 |
|
|
18-Apr-2017 |
14:01:09 |
196 |
17.69 |
XAMS |
1089302 |
|
|
18-Apr-2017 |
14:00:46 |
498 |
17.69 |
XAMS |
1088042 |
|
|
18-Apr-2017 |
13:59:52 |
731 |
17.69 |
XAMS |
1084782 |
|
|
18-Apr-2017 |
13:59:52 |
1214 |
17.69 |
XAMS |
1084780 |
|
|
18-Apr-2017 |
13:57:48 |
872 |
17.69 |
XAMS |
1079657 |
|
|
18-Apr-2017 |
13:57:48 |
762 |
17.69 |
XAMS |
1079655 |
|
|
18-Apr-2017 |
13:55:59 |
713 |
17.685 |
XAMS |
1074603 |
|
|
18-Apr-2017 |
13:52:44 |
768 |
17.67 |
XAMS |
1065833 |
|
|
18-Apr-2017 |
13:52:43 |
734 |
17.675 |
XAMS |
1065766 |
|
|
18-Apr-2017 |
13:48:14 |
646 |
17.67 |
XAMS |
1056985 |
|
|
18-Apr-2017 |
13:46:55 |
352 |
17.67 |
XAMS |
1054208 |
|
|
18-Apr-2017 |
13:46:55 |
323 |
17.67 |
XAMS |
1054203 |
|
|
18-Apr-2017 |
13:46:55 |
77 |
17.67 |
XAMS |
1054187 |
|
|
18-Apr-2017 |
13:46:55 |
410 |
17.67 |
XAMS |
1054185 |
|
|
18-Apr-2017 |
13:46:55 |
258 |
17.67 |
XAMS |
1054181 |
|
|
18-Apr-2017 |
13:46:55 |
96 |
17.67 |
XAMS |
1054179 |
|
|
18-Apr-2017 |
13:46:55 |
623 |
17.67 |
XAMS |
1054167 |
|
|
18-Apr-2017 |
13:46:55 |
97 |
17.67 |
XAMS |
1054165 |
|
|
18-Apr-2017 |
13:46:55 |
764 |
17.67 |
XAMS |
1054169 |
|
|
18-Apr-2017 |
13:43:18 |
95 |
17.66 |
XAMS |
1046220 |
|
|
18-Apr-2017 |
13:38:21 |
350 |
17.655 |
XAMS |
1036082 |
|
|
18-Apr-2017 |
13:36:11 |
456 |
17.66 |
XAMS |
1031302 |
|
|
18-Apr-2017 |
13:35:54 |
198 |
17.66 |
XAMS |
1030462 |
|
|
18-Apr-2017 |
13:33:20 |
786 |
17.655 |
XAMS |
1023916 |
|
|
18-Apr-2017 |
13:31:35 |
77 |
17.665 |
XAMS |
1019137 |
|
|
18-Apr-2017 |
13:31:35 |
428 |
17.665 |
XAMS |
1019061 |
|
|
18-Apr-2017 |
13:31:35 |
78 |
17.665 |
XAMS |
1019059 |
|
|
18-Apr-2017 |
13:31:35 |
200 |
17.665 |
XAMS |
1018998 |
|
|
18-Apr-2017 |
13:30:30 |
669 |
17.67 |
XAMS |
1016217 |
|
|
18-Apr-2017 |
13:26:21 |
516 |
17.66 |
XAMS |
1007217 |
|
|
18-Apr-2017 |
13:26:21 |
219 |
17.66 |
XAMS |
1007215 |
|
|
18-Apr-2017 |
13:24:54 |
732 |
17.665 |
XAMS |
1004784 |
|
|
18-Apr-2017 |
13:20:29 |
766 |
17.665 |
XAMS |
998504 |
|
|
18-Apr-2017 |
13:18:53 |
740 |
17.665 |
XAMS |
996132 |
|
|
18-Apr-2017 |
13:14:56 |
720 |
17.655 |
XAMS |
990604 |
|
|
18-Apr-2017 |
13:13:10 |
406 |
17.665 |
XAMS |
987814 |
|
|
18-Apr-2017 |
13:11:38 |
229 |
17.665 |
XAMS |
985559 |
|
|
18-Apr-2017 |
13:10:52 |
37 |
17.67 |
XAMS |
984609 |
|
|
18-Apr-2017 |
13:09:48 |
725 |
17.67 |
XAMS |
983037 |
|
|
18-Apr-2017 |
13:05:32 |
648 |
17.665 |
XAMS |
977290 |
|
|
18-Apr-2017 |
13:03:10 |
580 |
17.655 |
XAMS |
974499 |
|
|
18-Apr-2017 |
13:00:14 |
660 |
17.66 |
XAMS |
970951 |
|
|
18-Apr-2017 |
13:00:14 |
317 |
17.665 |
XAMS |
970935 |
|
|
18-Apr-2017 |
13:00:14 |
402 |
17.665 |
XAMS |
970933 |
|
|
18-Apr-2017 |
13:00:14 |
779 |
17.665 |
XAMS |
970931 |
|
|
18-Apr-2017 |
13:00:14 |
699 |
17.665 |
XAMS |
970929 |
|
|
18-Apr-2017 |
12:52:32 |
136 |
17.66 |
XAMS |
962167 |
|
|
18-Apr-2017 |
12:52:32 |
400 |
17.66 |
XAMS |
962147 |
|
|
18-Apr-2017 |
12:52:32 |
400 |
17.66 |
XAMS |
962145 |
|
|
18-Apr-2017 |
12:52:32 |
763 |
17.66 |
XAMS |
962143 |
|
|
18-Apr-2017 |
12:52:32 |
698 |
17.66 |
XAMS |
962141 |
|
|
18-Apr-2017 |
12:47:48 |
693 |
17.65 |
XAMS |
955890 |
|
|
18-Apr-2017 |
12:40:14 |
697 |
17.65 |
XAMS |
946478 |
|
|
18-Apr-2017 |
12:30:06 |
642 |
17.625 |
XAMS |
934954 |
|
|
18-Apr-2017 |
12:27:39 |
379 |
17.63 |
XAMS |
931556 |
|
|
18-Apr-2017 |
12:27:39 |
369 |
17.63 |
XAMS |
931554 |
|
|
18-Apr-2017 |
12:27:34 |
634 |
17.635 |
XAMS |
931439 |
|
|
18-Apr-2017 |
12:22:08 |
93 |
17.63 |
XAMS |
924354 |
|
|
18-Apr-2017 |
12:22:04 |
19 |
17.63 |
XAMS |
924270 |
|
|
18-Apr-2017 |
12:22:02 |
400 |
17.63 |
XAMS |
924223 |
|
|
18-Apr-2017 |
12:22:02 |
254 |
17.63 |
XAMS |
924221 |
|
|
18-Apr-2017 |
12:14:57 |
698 |
17.615 |
XAMS |
915515 |
|
|
18-Apr-2017 |
12:13:47 |
173 |
17.64 |
XAMS |
913801 |
|
|
18-Apr-2017 |
12:13:25 |
469 |
17.64 |
XAMS |
913421 |
|
|
18-Apr-2017 |
12:13:08 |
54 |
17.65 |
XAMS |
913103 |
|
|
18-Apr-2017 |
12:13:08 |
590 |
17.65 |
XAMS |
913101 |
|
|
18-Apr-2017 |
12:10:09 |
677 |
17.655 |
XAMS |
910245 |
|
|
18-Apr-2017 |
12:04:22 |
400 |
17.635 |
XAMS |
904899 |
|
|
18-Apr-2017 |
11:59:38 |
371 |
17.64 |
XAMS |
900140 |
|
|
18-Apr-2017 |
11:59:38 |
400 |
17.64 |
XAMS |
900138 |
|
|
18-Apr-2017 |
11:57:53 |
679 |
17.645 |
XAMS |
898202 |
|
|
18-Apr-2017 |
11:55:12 |
172 |
17.65 |
XAMS |
896026 |
|
|
18-Apr-2017 |
11:55:12 |
200 |
17.65 |
XAMS |
896024 |
|
|
18-Apr-2017 |
11:55:12 |
400 |
17.65 |
XAMS |
896022 |
|
|
18-Apr-2017 |
11:55:12 |
620 |
17.65 |
XAMS |
896020 |
|
|
18-Apr-2017 |
11:55:12 |
158 |
17.65 |
XAMS |
896018 |
|
|
18-Apr-2017 |
11:52:24 |
366 |
17.635 |
XAMS |
893670 |
|
|
18-Apr-2017 |
11:47:28 |
599 |
17.625 |
XAMS |
890000 |
|
|
18-Apr-2017 |
11:47:28 |
41 |
17.625 |
XAMS |
889998 |
|
|
18-Apr-2017 |
11:47:28 |
737 |
17.625 |
XAMS |
889996 |
|
|
18-Apr-2017 |
11:44:38 |
721 |
17.63 |
XAMS |
887953 |
|
|
18-Apr-2017 |
11:37:12 |
708 |
17.61 |
XAMS |
881799 |
|
|
18-Apr-2017 |
11:34:48 |
756 |
17.61 |
XAMS |
879572 |
|
|
18-Apr-2017 |
11:33:18 |
488 |
17.61 |
XAMS |
877989 |
|
|
18-Apr-2017 |
11:33:18 |
235 |
17.61 |
XAMS |
877987 |
|
|
18-Apr-2017 |
11:23:43 |
196 |
17.615 |
XAMS |
869788 |
|
|
18-Apr-2017 |
11:23:43 |
566 |
17.615 |
XAMS |
869786 |
|
|
18-Apr-2017 |
11:21:02 |
779 |
17.62 |
XAMS |
867235 |
|
|
18-Apr-2017 |
11:17:33 |
651 |
17.625 |
XAMS |
864155 |
|
|
18-Apr-2017 |
11:17:06 |
785 |
17.63 |
XAMS |
863582 |
|
|
18-Apr-2017 |
11:13:22 |
326 |
17.62 |
XAMS |
860108 |
|
|
18-Apr-2017 |
11:13:22 |
203 |
17.62 |
XAMS |
860106 |
|
|
18-Apr-2017 |
11:13:13 |
247 |
17.62 |
XAMS |
860000 |
|
|
18-Apr-2017 |
11:09:36 |
677 |
17.605 |
XAMS |
856563 |
|
|
18-Apr-2017 |
11:05:29 |
707 |
17.605 |
XAMS |
852971 |
|
|
18-Apr-2017 |
11:02:45 |
686 |
17.615 |
XAMS |
850578 |
|
|
18-Apr-2017 |
11:00:37 |
376 |
17.62 |
XAMS |
848361 |
|
|
18-Apr-2017 |
11:00:37 |
348 |
17.62 |
XAMS |
848357 |
|
|
18-Apr-2017 |
10:57:00 |
229 |
17.625 |
XAMS |
844643 |
|
|
18-Apr-2017 |
10:56:52 |
467 |
17.625 |
XAMS |
844510 |
|
|
18-Apr-2017 |
10:53:56 |
715 |
17.63 |
XAMS |
841897 |
|
|
18-Apr-2017 |
10:46:00 |
646 |
17.635 |
XAMS |
832370 |
|
|
18-Apr-2017 |
10:43:01 |
755 |
17.64 |
XAMS |
828801 |
|
|
18-Apr-2017 |
10:38:46 |
644 |
17.62 |
XAMS |
824942 |
|
|
18-Apr-2017 |
10:35:20 |
789 |
17.63 |
XAMS |
820419 |
|
|
18-Apr-2017 |
10:27:38 |
428 |
17.64 |
XAMS |
814030 |
|
|
18-Apr-2017 |
10:27:38 |
312 |
17.64 |
XAMS |
814028 |
|
|
18-Apr-2017 |
10:22:25 |
150 |
17.64 |
XAMS |
810267 |
|
|
18-Apr-2017 |
10:22:21 |
595 |
17.64 |
XAMS |
810137 |
|
|
18-Apr-2017 |
10:17:23 |
277 |
17.645 |
XAMS |
805903 |
|
|
18-Apr-2017 |
10:17:23 |
472 |
17.645 |
XAMS |
805898 |
|
|
18-Apr-2017 |
10:14:29 |
204 |
17.65 |
XAMS |
803177 |
|
|
18-Apr-2017 |
10:14:29 |
535 |
17.65 |
XAMS |
803175 |
|
|
18-Apr-2017 |
10:14:11 |
738 |
17.655 |
XAMS |
802896 |
|
|
18-Apr-2017 |
10:14:11 |
56 |
17.655 |
XAMS |
802894 |
|
|
18-Apr-2017 |
10:14:11 |
623 |
17.655 |
XAMS |
802892 |
|
|
18-Apr-2017 |
10:07:55 |
357 |
17.645 |
XAMS |
797160 |
|
|
18-Apr-2017 |
10:04:32 |
67 |
17.64 |
XAMS |
792998 |
|
|
18-Apr-2017 |
10:04:32 |
150 |
17.64 |
XAMS |
792996 |
|
|
18-Apr-2017 |
10:04:32 |
534 |
17.64 |
XAMS |
792994 |
|
|
18-Apr-2017 |
09:55:50 |
669 |
17.61 |
XAMS |
778164 |
|
|
18-Apr-2017 |
09:53:17 |
154 |
17.615 |
XAMS |
770908 |
|
|
18-Apr-2017 |
09:53:17 |
595 |
17.615 |
XAMS |
770906 |
|
|
18-Apr-2017 |
09:49:04 |
779 |
17.64 |
XAMS |
761429 |
|
|
18-Apr-2017 |
09:45:53 |
779 |
17.645 |
XAMS |
756938 |
|
|
18-Apr-2017 |
09:36:01 |
171 |
17.645 |
XAMS |
742958 |
|
|
18-Apr-2017 |
09:36:01 |
72 |
17.645 |
XAMS |
742960 |
|
|
18-Apr-2017 |
09:36:01 |
400 |
17.645 |
XAMS |
742956 |
|
|
18-Apr-2017 |
09:32:24 |
168 |
17.645 |
XAMS |
738378 |
|
|
18-Apr-2017 |
09:32:24 |
100 |
17.645 |
XAMS |
738368 |
|
|
18-Apr-2017 |
09:32:24 |
430 |
17.645 |
XAMS |
738363 |
|
|
18-Apr-2017 |
09:30:06 |
673 |
17.665 |
XAMS |
733474 |
|
|
18-Apr-2017 |
09:26:41 |
208 |
17.675 |
XAMS |
727837 |
|
|
18-Apr-2017 |
09:26:41 |
196 |
17.675 |
XAMS |
727835 |
|
|
18-Apr-2017 |
09:26:41 |
248 |
17.675 |
XAMS |
727833 |
|
|
18-Apr-2017 |
09:26:41 |
789 |
17.675 |
XAMS |
727831 |
|
|
18-Apr-2017 |
09:23:18 |
693 |
17.67 |
XAMS |
723216 |
|
|
18-Apr-2017 |
09:22:47 |
487 |
17.675 |
XAMS |
722366 |
|
|
18-Apr-2017 |
09:22:47 |
240 |
17.675 |
XAMS |
722364 |
|
|
18-Apr-2017 |
09:17:55 |
745 |
17.68 |
XAMS |
716159 |
|
|
18-Apr-2017 |
09:13:54 |
713 |
17.675 |
XAMS |
711336 |
|
|
18-Apr-2017 |
09:13:23 |
652 |
17.685 |
XAMS |
710495 |
|
|
18-Apr-2017 |
09:11:10 |
268 |
17.68 |
XAMS |
707200 |
|
|
18-Apr-2017 |
09:11:10 |
518 |
17.68 |
XAMS |
707198 |
|
|
18-Apr-2017 |
09:10:33 |
688 |
17.675 |
XAMS |
706106 |
|
|
18-Apr-2017 |
09:08:48 |
45 |
17.685 |
XAMS |
703459 |
|
|
18-Apr-2017 |
09:08:48 |
597 |
17.685 |
XAMS |
703461 |
|
|
18-Apr-2017 |
09:06:12 |
786 |
17.685 |
XAMS |
699677 |
|
|
18-Apr-2017 |
09:01:05 |
636 |
17.685 |
XAMS |
691167 |
|
|
18-Apr-2017 |
09:00:44 |
135 |
17.69 |
XAMS |
690562 |
|
|
18-Apr-2017 |
09:00:44 |
203 |
17.69 |
XAMS |
690552 |
|
|
18-Apr-2017 |
09:00:44 |
196 |
17.69 |
XAMS |
690550 |
|
|
18-Apr-2017 |
09:00:44 |
218 |
17.69 |
XAMS |
690548 |
|
|
18-Apr-2017 |
08:58:31 |
677 |
17.69 |
XAMS |
686323 |
|
|
18-Apr-2017 |
08:58:31 |
202 |
17.69 |
XAMS |
686321 |
|
|
18-Apr-2017 |
08:58:31 |
881 |
17.69 |
XAMS |
686319 |
|
|
18-Apr-2017 |
08:58:09 |
710 |
17.695 |
XAMS |
685601 |
|
|
18-Apr-2017 |
08:58:09 |
25 |
17.695 |
XAMS |
685603 |
|
|
18-Apr-2017 |
08:58:09 |
769 |
17.695 |
XAMS |
685605 |
|
|
18-Apr-2017 |
08:50:13 |
287 |
17.65 |
XAMS |
674016 |
|
|
18-Apr-2017 |
08:49:41 |
823 |
17.66 |
XAMS |
672967 |
|
|
18-Apr-2017 |
08:48:17 |
727 |
17.665 |
XAMS |
670719 |
|
|
18-Apr-2017 |
08:45:33 |
652 |
17.655 |
XAMS |
666877 |
|
|
18-Apr-2017 |
08:45:33 |
911 |
17.655 |
XAMS |
666875 |
|
|
18-Apr-2017 |
08:37:54 |
792 |
17.63 |
XAMS |
654959 |
|
|
18-Apr-2017 |
08:37:54 |
94 |
17.63 |
XAMS |
654957 |
|
|
18-Apr-2017 |
08:37:54 |
667 |
17.63 |
XAMS |
654955 |
|
|
18-Apr-2017 |
08:37:49 |
656 |
17.63 |
XAMS |
654868 |
|
|
18-Apr-2017 |
08:32:40 |
9 |
17.625 |
XAMS |
648647 |
|
|
18-Apr-2017 |
08:32:40 |
500 |
17.625 |
XAMS |
648641 |
|
|
18-Apr-2017 |
08:32:39 |
187 |
17.625 |
XAMS |
648610 |
|
|
18-Apr-2017 |
08:29:34 |
195 |
17.63 |
XAMS |
644461 |
|
|
18-Apr-2017 |
08:29:34 |
485 |
17.63 |
XAMS |
644459 |
|
|
18-Apr-2017 |
08:29:29 |
713 |
17.635 |
XAMS |
644298 |
|
|
18-Apr-2017 |
08:28:10 |
747 |
17.63 |
XAMS |
642451 |
|
|
18-Apr-2017 |
08:27:48 |
747 |
17.635 |
XAMS |
641900 |
|
|
18-Apr-2017 |
08:26:40 |
820 |
17.64 |
XAMS |
639831 |
|
|
18-Apr-2017 |
08:16:00 |
726 |
17.62 |
XAMS |
624848 |
|
|
18-Apr-2017 |
08:13:02 |
790 |
17.62 |
XAMS |
620585 |
|
|
18-Apr-2017 |
08:09:56 |
286 |
17.625 |
XAMS |
616237 |
|
|
18-Apr-2017 |
08:09:56 |
367 |
17.625 |
XAMS |
616235 |
|
|
18-Apr-2017 |
08:09:56 |
41 |
17.625 |
XAMS |
616233 |
|
|
18-Apr-2017 |
08:05:19 |
786 |
17.625 |
XAMS |
607346 |
|
|
18-Apr-2017 |
08:05:03 |
771 |
17.63 |
XAMS |
606940 |
|
|
18-Apr-2017 |
08:00:32 |
746 |
17.625 |
XAMS |
599305 |
|
|
18-Apr-2017 |
07:56:51 |
134 |
17.625 |
XAMS |
590222 |
|
|
18-Apr-2017 |
07:56:51 |
318 |
17.625 |
XAMS |
590224 |
|
|
18-Apr-2017 |
07:56:51 |
224 |
17.625 |
XAMS |
590220 |
|
|
18-Apr-2017 |
07:55:08 |
131 |
17.625 |
XAMS |
586480 |
|
|
18-Apr-2017 |
07:55:08 |
343 |
17.625 |
XAMS |
586478 |
|
|
18-Apr-2017 |
07:55:08 |
265 |
17.625 |
XAMS |
586476 |
|
|
18-Apr-2017 |
07:54:13 |
730 |
17.63 |
XAMS |
584956 |
|
|
18-Apr-2017 |
07:48:04 |
75 |
17.605 |
XAMS |
573604 |
|
|
18-Apr-2017 |
07:48:04 |
692 |
17.605 |
XAMS |
573602 |
|
|
18-Apr-2017 |
07:45:11 |
705 |
17.62 |
XAMS |
567111 |
|
|
18-Apr-2017 |
07:42:33 |
736 |
17.64 |
XAMS |
562537 |
|
|
18-Apr-2017 |
07:40:25 |
56 |
17.66 |
XAMS |
558553 |
|
|
18-Apr-2017 |
07:40:25 |
700 |
17.66 |
XAMS |
558551 |
|
|
18-Apr-2017 |
07:38:00 |
774 |
17.68 |
XAMS |
554104 |
|
|
18-Apr-2017 |
07:36:52 |
34 |
17.69 |
XAMS |
551719 |
|
|
18-Apr-2017 |
07:36:52 |
734 |
17.69 |
XAMS |
551717 |
|
|
18-Apr-2017 |
07:35:22 |
720 |
17.695 |
XAMS |
549572 |
|
|
18-Apr-2017 |
07:35:22 |
457 |
17.695 |
XAMS |
549570 |
|
|
18-Apr-2017 |
07:35:22 |
273 |
17.695 |
XAMS |
549568 |
|
|
18-Apr-2017 |
07:34:34 |
729 |
17.695 |
XAMS |
548402 |
|
|
18-Apr-2017 |
07:34:15 |
721 |
17.7 |
XAMS |
548041 |
|
|
18-Apr-2017 |
07:30:38 |
400 |
17.7 |
XAMS |
543083 |
|
|
18-Apr-2017 |
07:30:38 |
404 |
17.7 |
XAMS |
543081 |
|
|
18-Apr-2017 |
07:30:38 |
338 |
17.7 |
XAMS |
543079 |
|
|
18-Apr-2017 |
07:30:38 |
262 |
17.7 |
XAMS |
543077 |
|
|
18-Apr-2017 |
07:30:38 |
700 |
17.7 |
XAMS |
543075 |
|
|
18-Apr-2017 |
07:26:50 |
239 |
17.69 |
XAMS |
535570 |
|
|
18-Apr-2017 |
07:26:50 |
324 |
17.69 |
XAMS |
535568 |
|
|
18-Apr-2017 |
07:26:50 |
330 |
17.69 |
XAMS |
535566 |
|
|
18-Apr-2017 |
07:26:50 |
416 |
17.69 |
XAMS |
535564 |
|
|
18-Apr-2017 |
07:24:42 |
673 |
17.695 |
XAMS |
531627 |
|
|
18-Apr-2017 |
07:21:20 |
651 |
17.69 |
XAMS |
524870 |
|
|
18-Apr-2017 |
07:20:36 |
631 |
17.695 |
XAMS |
523419 |
|
|
18-Apr-2017 |
07:20:36 |
83 |
17.695 |
XAMS |
523416 |
|
|
18-Apr-2017 |
07:20:36 |
83 |
17.695 |
XAMS |
523412 |
|
|
18-Apr-2017 |
07:20:36 |
670 |
17.695 |
XAMS |
523410 |
|
|
18-Apr-2017 |
07:17:18 |
545 |
17.685 |
XAMS |
517105 |
|
|
18-Apr-2017 |
07:17:18 |
173 |
17.685 |
XAMS |
517103 |
|
|
18-Apr-2017 |
07:17:18 |
277 |
17.69 |
XAMS |
517098 |
|
|
18-Apr-2017 |
07:17:18 |
459 |
17.69 |
XAMS |
517096 |
This information is provided by RNS
Latest directors dealings
- 1 day ago The Renewables Infrastructure Group Limited
- 1 day ago The Renewables Infrastructure Group Limited
- 1 day ago Smurfit Westrock (DI)
- 1 day ago Menhaden Resource Efficiency
- 1 day ago BP