Transaction in Own Shares
28 June 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 134,150 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1684.8750 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 76,248,075 ordinary shares in treasury, and has 1,068,963,051 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 16,832,788 shares.
RELX NV announces that today it purchased through UBS Limited 119,450 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.3855 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 68,960,229 ordinary shares in treasury, and has 952,457,545 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 15,755,851 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: |
28 June 2017 |
|
Number of ordinary shares purchased: |
134,150 |
|
Volume weighted average price paid per share (p): |
1684.8750 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
28-Jun-2017 |
14:59:22 |
314 |
1675.00 |
XLON |
1108930 |
|
|
28-Jun-2017 |
14:59:22 |
348 |
1674.00 |
XLON |
1108928 |
|
|
28-Jun-2017 |
14:56:35 |
880 |
1673.00 |
XLON |
1102112 |
|
|
28-Jun-2017 |
14:55:16 |
670 |
1673.00 |
XLON |
1099067 |
|
|
28-Jun-2017 |
14:51:46 |
804 |
1674.00 |
XLON |
1091708 |
|
|
28-Jun-2017 |
14:50:23 |
210 |
1674.00 |
XLON |
1089113 |
|
|
28-Jun-2017 |
14:50:23 |
135 |
1674.00 |
XLON |
1089111 |
|
|
28-Jun-2017 |
14:49:45 |
1,217 |
1674.00 |
XLON |
1087477 |
|
|
28-Jun-2017 |
14:42:46 |
1,052 |
1674.00 |
XLON |
1067581 |
|
|
28-Jun-2017 |
14:40:33 |
1,044 |
1674.00 |
XLON |
1063195 |
|
|
28-Jun-2017 |
14:38:21 |
1,171 |
1675.00 |
XLON |
1058329 |
|
|
28-Jun-2017 |
14:36:54 |
1,075 |
1676.00 |
XLON |
1054681 |
|
|
28-Jun-2017 |
14:30:28 |
395 |
1675.00 |
XLON |
1039390 |
|
|
28-Jun-2017 |
14:30:28 |
750 |
1675.00 |
XLON |
1039388 |
|
|
28-Jun-2017 |
14:30:28 |
1,076 |
1675.00 |
XLON |
1039358 |
|
|
28-Jun-2017 |
14:23:48 |
548 |
1674.00 |
XLON |
1023382 |
|
|
28-Jun-2017 |
14:23:48 |
625 |
1674.00 |
XLON |
1023380 |
|
|
28-Jun-2017 |
14:23:48 |
125 |
1674.00 |
XLON |
1023378 |
|
|
28-Jun-2017 |
14:19:31 |
490 |
1675.00 |
XLON |
1013512 |
|
|
28-Jun-2017 |
14:19:31 |
750 |
1675.00 |
XLON |
1013510 |
|
|
28-Jun-2017 |
14:19:31 |
415 |
1675.00 |
XLON |
1013457 |
|
|
28-Jun-2017 |
14:19:31 |
715 |
1675.00 |
XLON |
1013454 |
|
|
28-Jun-2017 |
14:19:31 |
88 |
1675.00 |
XLON |
1013452 |
|
|
28-Jun-2017 |
14:10:03 |
186 |
1675.00 |
XLON |
992024 |
|
|
28-Jun-2017 |
14:10:03 |
1,098 |
1675.00 |
XLON |
992022 |
|
|
28-Jun-2017 |
14:08:49 |
1,193 |
1675.00 |
XLON |
989471 |
|
|
28-Jun-2017 |
14:05:10 |
1,217 |
1674.00 |
XLON |
980544 |
|
|
28-Jun-2017 |
14:03:56 |
1,042 |
1675.00 |
XLON |
978198 |
|
|
28-Jun-2017 |
14:00:13 |
848 |
1676.00 |
XLON |
970593 |
|
|
28-Jun-2017 |
14:00:13 |
273 |
1676.00 |
XLON |
970591 |
|
|
28-Jun-2017 |
13:58:24 |
1,109 |
1676.00 |
XLON |
966068 |
|
|
28-Jun-2017 |
13:52:03 |
353 |
1676.00 |
XLON |
952846 |
|
|
28-Jun-2017 |
13:52:03 |
778 |
1676.00 |
XLON |
952844 |
|
|
28-Jun-2017 |
13:49:00 |
247 |
1677.00 |
XLON |
947490 |
|
|
28-Jun-2017 |
13:49:00 |
835 |
1677.00 |
XLON |
947492 |
|
|
28-Jun-2017 |
13:45:20 |
588 |
1677.00 |
XLON |
940384 |
|
|
28-Jun-2017 |
13:45:20 |
472 |
1677.00 |
XLON |
940382 |
|
|
28-Jun-2017 |
13:41:18 |
1,172 |
1680.00 |
XLON |
933086 |
|
|
28-Jun-2017 |
13:38:00 |
1,068 |
1681.00 |
XLON |
926705 |
|
|
28-Jun-2017 |
13:35:02 |
1,199 |
1687.00 |
XLON |
917901 |
|
|
28-Jun-2017 |
13:35:02 |
100 |
1687.00 |
XLON |
917834 |
|
|
28-Jun-2017 |
13:30:49 |
1,126 |
1687.00 |
XLON |
909402 |
|
|
28-Jun-2017 |
13:29:37 |
1,059 |
1688.00 |
XLON |
905037 |
|
|
28-Jun-2017 |
13:29:37 |
130 |
1688.00 |
XLON |
905035 |
|
|
28-Jun-2017 |
13:26:52 |
251 |
1688.00 |
XLON |
901512 |
|
|
28-Jun-2017 |
13:26:15 |
484 |
1688.00 |
XLON |
900767 |
|
|
28-Jun-2017 |
13:25:14 |
533 |
1688.00 |
XLON |
899602 |
|
|
28-Jun-2017 |
13:24:10 |
1,045 |
1689.00 |
XLON |
898196 |
|
|
28-Jun-2017 |
13:24:10 |
79 |
1689.00 |
XLON |
898194 |
|
|
28-Jun-2017 |
13:17:46 |
1,097 |
1690.00 |
XLON |
891131 |
|
|
28-Jun-2017 |
13:13:04 |
595 |
1691.00 |
XLON |
886432 |
|
|
28-Jun-2017 |
13:13:04 |
455 |
1691.00 |
XLON |
886430 |
|
|
28-Jun-2017 |
13:11:30 |
1,130 |
1691.00 |
XLON |
884549 |
|
|
28-Jun-2017 |
13:03:05 |
1,241 |
1691.00 |
XLON |
875353 |
|
|
28-Jun-2017 |
13:01:41 |
1,162 |
1691.00 |
XLON |
874044 |
|
|
28-Jun-2017 |
12:51:36 |
547 |
1690.00 |
XLON |
864254 |
|
|
28-Jun-2017 |
12:51:36 |
510 |
1690.00 |
XLON |
864252 |
|
|
28-Jun-2017 |
12:48:31 |
1,133 |
1691.00 |
XLON |
861095 |
|
|
28-Jun-2017 |
12:42:49 |
741 |
1690.00 |
XLON |
855362 |
|
|
28-Jun-2017 |
12:42:49 |
419 |
1690.00 |
XLON |
855360 |
|
|
28-Jun-2017 |
12:36:52 |
1,241 |
1690.00 |
XLON |
849554 |
|
|
28-Jun-2017 |
12:36:52 |
406 |
1690.00 |
XLON |
849552 |
|
|
28-Jun-2017 |
12:36:52 |
294 |
1690.00 |
XLON |
849550 |
|
|
28-Jun-2017 |
12:36:52 |
512 |
1690.00 |
XLON |
849548 |
|
|
28-Jun-2017 |
12:24:45 |
1,082 |
1691.00 |
XLON |
835822 |
|
|
28-Jun-2017 |
12:24:11 |
1,199 |
1692.00 |
XLON |
835395 |
|
|
28-Jun-2017 |
12:12:34 |
364 |
1686.00 |
XLON |
813524 |
|
|
28-Jun-2017 |
12:12:34 |
727 |
1686.00 |
XLON |
813526 |
|
|
28-Jun-2017 |
12:12:34 |
200 |
1686.00 |
XLON |
813528 |
|
|
28-Jun-2017 |
12:12:34 |
9 |
1686.00 |
XLON |
813530 |
|
|
28-Jun-2017 |
12:07:03 |
1,064 |
1686.00 |
XLON |
807887 |
|
|
28-Jun-2017 |
12:03:40 |
1,238 |
1687.00 |
XLON |
804393 |
|
|
28-Jun-2017 |
11:56:06 |
1,085 |
1687.00 |
XLON |
797904 |
|
|
28-Jun-2017 |
11:48:26 |
1,236 |
1688.00 |
XLON |
791478 |
|
|
28-Jun-2017 |
11:37:47 |
357 |
1688.00 |
XLON |
782273 |
|
|
28-Jun-2017 |
11:37:47 |
933 |
1688.00 |
XLON |
782271 |
|
|
28-Jun-2017 |
11:31:59 |
1,188 |
1690.00 |
XLON |
776201 |
|
|
28-Jun-2017 |
11:25:59 |
1,278 |
1690.00 |
XLON |
771109 |
|
|
28-Jun-2017 |
11:23:12 |
1,133 |
1690.00 |
XLON |
769278 |
|
|
28-Jun-2017 |
11:06:06 |
1,294 |
1690.00 |
XLON |
754233 |
|
|
28-Jun-2017 |
10:59:23 |
1,136 |
1691.00 |
XLON |
747326 |
|
|
28-Jun-2017 |
10:50:39 |
21 |
1691.00 |
XLON |
740319 |
|
|
28-Jun-2017 |
10:50:39 |
400 |
1691.00 |
XLON |
740317 |
|
|
28-Jun-2017 |
10:50:39 |
500 |
1691.00 |
XLON |
740315 |
|
|
28-Jun-2017 |
10:50:39 |
310 |
1691.00 |
XLON |
740313 |
|
|
28-Jun-2017 |
10:47:50 |
1,159 |
1691.00 |
XLON |
738305 |
|
|
28-Jun-2017 |
10:39:52 |
1,094 |
1691.00 |
XLON |
731284 |
|
|
28-Jun-2017 |
10:35:42 |
1,129 |
1691.00 |
XLON |
727926 |
|
|
28-Jun-2017 |
10:27:28 |
999 |
1690.00 |
XLON |
720382 |
|
|
28-Jun-2017 |
10:27:28 |
215 |
1690.00 |
XLON |
720380 |
|
|
28-Jun-2017 |
10:21:03 |
1,058 |
1690.00 |
XLON |
713073 |
|
|
28-Jun-2017 |
10:12:24 |
905 |
1691.00 |
XLON |
704768 |
|
|
28-Jun-2017 |
10:12:24 |
275 |
1691.00 |
XLON |
704766 |
|
|
28-Jun-2017 |
10:07:09 |
212 |
1690.00 |
XLON |
698456 |
|
|
28-Jun-2017 |
10:07:09 |
935 |
1690.00 |
XLON |
698454 |
|
|
28-Jun-2017 |
10:06:00 |
945 |
1690.00 |
XLON |
697535 |
|
|
28-Jun-2017 |
10:00:26 |
343 |
1690.00 |
XLON |
691051 |
|
|
28-Jun-2017 |
09:53:01 |
114 |
1691.00 |
XLON |
681268 |
|
|
28-Jun-2017 |
09:53:01 |
438 |
1691.00 |
XLON |
681266 |
|
|
28-Jun-2017 |
09:52:51 |
68 |
1691.00 |
XLON |
681043 |
|
|
28-Jun-2017 |
09:52:49 |
454 |
1691.00 |
XLON |
680985 |
|
|
28-Jun-2017 |
09:48:24 |
779 |
1692.00 |
XLON |
674949 |
|
|
28-Jun-2017 |
09:48:24 |
471 |
1692.00 |
XLON |
674951 |
|
|
28-Jun-2017 |
09:48:11 |
41 |
1692.00 |
XLON |
674651 |
|
|
28-Jun-2017 |
09:46:46 |
1,290 |
1693.00 |
XLON |
672228 |
|
|
28-Jun-2017 |
09:38:11 |
1,070 |
1689.00 |
XLON |
657849 |
|
|
28-Jun-2017 |
09:32:16 |
1,089 |
1688.00 |
XLON |
650859 |
|
|
28-Jun-2017 |
09:21:12 |
1,088 |
1687.00 |
XLON |
634770 |
|
|
28-Jun-2017 |
09:15:01 |
1,171 |
1687.00 |
XLON |
626846 |
|
|
28-Jun-2017 |
09:09:08 |
316 |
1686.00 |
XLON |
619366 |
|
|
28-Jun-2017 |
09:09:08 |
756 |
1686.00 |
XLON |
619364 |
|
|
28-Jun-2017 |
09:09:08 |
132 |
1686.00 |
XLON |
619362 |
|
|
28-Jun-2017 |
09:03:27 |
500 |
1686.00 |
XLON |
610221 |
|
|
28-Jun-2017 |
09:03:27 |
400 |
1686.00 |
XLON |
610223 |
|
|
28-Jun-2017 |
09:03:27 |
184 |
1686.00 |
XLON |
610225 |
|
|
28-Jun-2017 |
08:56:06 |
1,292 |
1686.00 |
XLON |
599814 |
|
|
28-Jun-2017 |
08:51:00 |
139 |
1685.00 |
XLON |
593141 |
|
|
28-Jun-2017 |
08:50:57 |
977 |
1685.00 |
XLON |
593047 |
|
|
28-Jun-2017 |
08:48:58 |
1,128 |
1686.00 |
XLON |
589849 |
|
|
28-Jun-2017 |
08:44:15 |
700 |
1688.00 |
XLON |
583430 |
|
|
28-Jun-2017 |
08:44:15 |
417 |
1688.00 |
XLON |
583428 |
|
|
28-Jun-2017 |
08:44:15 |
1,282 |
1688.00 |
XLON |
583426 |
|
|
28-Jun-2017 |
08:32:45 |
904 |
1683.00 |
XLON |
566605 |
|
|
28-Jun-2017 |
08:32:45 |
201 |
1683.00 |
XLON |
566603 |
|
|
28-Jun-2017 |
08:27:03 |
1,149 |
1681.00 |
XLON |
559015 |
|
|
28-Jun-2017 |
08:17:14 |
851 |
1682.00 |
XLON |
543866 |
|
|
28-Jun-2017 |
08:17:14 |
322 |
1682.00 |
XLON |
543864 |
|
|
28-Jun-2017 |
08:15:46 |
1,127 |
1682.00 |
XLON |
542421 |
|
|
28-Jun-2017 |
08:13:37 |
1,007 |
1684.00 |
XLON |
539273 |
|
|
28-Jun-2017 |
08:13:37 |
238 |
1684.00 |
XLON |
539271 |
|
|
28-Jun-2017 |
08:07:27 |
1,193 |
1683.00 |
XLON |
527373 |
|
|
28-Jun-2017 |
08:06:45 |
1,083 |
1685.00 |
XLON |
525200 |
|
|
28-Jun-2017 |
08:00:38 |
112 |
1686.00 |
XLON |
516326 |
|
|
28-Jun-2017 |
08:00:38 |
300 |
1686.00 |
XLON |
516324 |
|
|
28-Jun-2017 |
08:00:38 |
328 |
1686.00 |
XLON |
516322 |
|
|
28-Jun-2017 |
08:00:38 |
43 |
1686.00 |
XLON |
516318 |
|
|
28-Jun-2017 |
08:00:38 |
300 |
1686.00 |
XLON |
516320 |
|
|
28-Jun-2017 |
07:59:00 |
628 |
1686.00 |
XLON |
512639 |
|
|
28-Jun-2017 |
07:59:00 |
480 |
1686.00 |
XLON |
512637 |
|
|
28-Jun-2017 |
07:54:57 |
1,044 |
1684.00 |
XLON |
503355 |
|
|
28-Jun-2017 |
07:54:57 |
200 |
1684.00 |
XLON |
503353 |
|
|
28-Jun-2017 |
07:50:47 |
1,284 |
1684.00 |
XLON |
494733 |
|
|
28-Jun-2017 |
07:50:11 |
1,277 |
1685.00 |
XLON |
493409 |
|
|
28-Jun-2017 |
07:44:53 |
1,252 |
1684.00 |
XLON |
483108 |
|
|
28-Jun-2017 |
07:41:49 |
1,095 |
1683.00 |
XLON |
477146 |
|
|
28-Jun-2017 |
07:41:49 |
117 |
1683.00 |
XLON |
477144 |
|
|
28-Jun-2017 |
07:38:53 |
1,247 |
1682.00 |
XLON |
471807 |
|
|
28-Jun-2017 |
07:34:25 |
1,267 |
1683.00 |
XLON |
463468 |
|
|
28-Jun-2017 |
07:33:26 |
1,060 |
1683.00 |
XLON |
461799 |
|
|
28-Jun-2017 |
07:29:21 |
524 |
1684.00 |
XLON |
453500 |
|
|
28-Jun-2017 |
07:29:21 |
600 |
1684.00 |
XLON |
453498 |
|
|
28-Jun-2017 |
07:29:21 |
1,213 |
1684.00 |
XLON |
453489 |
|
|
28-Jun-2017 |
07:26:19 |
1,194 |
1684.00 |
XLON |
447840 |
|
|
28-Jun-2017 |
07:26:08 |
1,411 |
1685.00 |
XLON |
447557 |
|
|
28-Jun-2017 |
07:25:43 |
1,055 |
1686.00 |
XLON |
447041 |
|
|
28-Jun-2017 |
07:21:28 |
1,097 |
1685.00 |
XLON |
439100 |
|
|
28-Jun-2017 |
07:18:05 |
360 |
1686.00 |
XLON |
431360 |
|
|
28-Jun-2017 |
07:18:05 |
806 |
1686.00 |
XLON |
431358 |
|
|
28-Jun-2017 |
07:17:11 |
669 |
1687.00 |
XLON |
429621 |
|
|
28-Jun-2017 |
07:17:11 |
383 |
1687.00 |
XLON |
429623 |
|
|
28-Jun-2017 |
07:16:37 |
1,267 |
1687.00 |
XLON |
428550 |
|
|
28-Jun-2017 |
07:14:20 |
619 |
1686.00 |
XLON |
424246 |
|
|
28-Jun-2017 |
07:14:20 |
574 |
1686.00 |
XLON |
424244 |
|
|
28-Jun-2017 |
07:14:01 |
1,171 |
1687.00 |
XLON |
423611 |
|
|
28-Jun-2017 |
07:11:55 |
1,047 |
1687.00 |
XLON |
419419 |
|
|
28-Jun-2017 |
07:10:58 |
18 |
1688.00 |
XLON |
417196 |
|
|
28-Jun-2017 |
07:10:58 |
1,277 |
1688.00 |
XLON |
417194 |
|
|
28-Jun-2017 |
07:08:09 |
200 |
1685.00 |
XLON |
411699 |
|
|
28-Jun-2017 |
07:08:09 |
1,014 |
1685.00 |
XLON |
411697 |
|
|
28-Jun-2017 |
07:08:09 |
200 |
1685.00 |
XLON |
411701 |
|
|
28-Jun-2017 |
07:08:09 |
648 |
1685.00 |
XLON |
411703 |
|
|
28-Jun-2017 |
07:08:09 |
522 |
1685.00 |
XLON |
411695 |
|
|
28-Jun-2017 |
07:08:09 |
500 |
1685.00 |
XLON |
411693 |
|
|
28-Jun-2017 |
07:07:53 |
2,768 |
1686.00 |
XLON |
410918 |
|
|
28-Jun-2017 |
07:05:37 |
1,098 |
1682.00 |
XLON |
405401 |
|
|
28-Jun-2017 |
07:04:39 |
1,194 |
1686.00 |
XLON |
403272 |
|
|
28-Jun-2017 |
07:02:07 |
1,046 |
1687.00 |
XLON |
398396 |
|
|
28-Jun-2017 |
07:00:25 |
1,068 |
1690.00 |
XLON |
395103 |
|
|
28-Jun-2017 |
07:00:25 |
5 |
1690.00 |
XLON |
395101 |
|
|
28-Jun-2017 |
07:00:22 |
411 |
1690.00 |
XLON |
394728 |
|
|
28-Jun-2017 |
07:00:22 |
898 |
1690.00 |
XLON |
394726 |
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: |
28 June 2017 |
|
Number of ordinary shares purchased: |
119,450 |
|
Volume weighted average price paid per share (€): |
18.3855 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
28-Jun-2017 |
14:59:27 |
214 |
18.36 |
XAMS |
1109132 |
|
|
28-Jun-2017 |
14:59:27 |
400 |
18.36 |
XAMS |
1109130 |
|
|
28-Jun-2017 |
14:59:27 |
672 |
18.36 |
XAMS |
1109128 |
|
|
28-Jun-2017 |
14:59:27 |
400 |
18.36 |
XAMS |
1109126 |
|
|
28-Jun-2017 |
14:59:27 |
400 |
18.36 |
XAMS |
1109124 |
|
|
28-Jun-2017 |
14:55:16 |
484 |
18.34 |
XAMS |
1099071 |
|
|
28-Jun-2017 |
14:55:16 |
204 |
18.34 |
XAMS |
1099069 |
|
|
28-Jun-2017 |
14:55:16 |
883 |
18.34 |
XAMS |
1099065 |
|
|
28-Jun-2017 |
14:52:30 |
625 |
18.34 |
XAMS |
1093017 |
|
|
28-Jun-2017 |
14:51:46 |
807 |
18.35 |
XAMS |
1091710 |
|
|
28-Jun-2017 |
14:51:37 |
640 |
18.35 |
XAMS |
1091402 |
|
|
28-Jun-2017 |
14:48:49 |
622 |
18.355 |
XAMS |
1085381 |
|
|
28-Jun-2017 |
14:47:47 |
397 |
18.355 |
XAMS |
1082619 |
|
|
28-Jun-2017 |
14:47:47 |
237 |
18.355 |
XAMS |
1082617 |
|
|
28-Jun-2017 |
14:47:14 |
666 |
18.36 |
XAMS |
1081241 |
|
|
28-Jun-2017 |
14:45:29 |
266 |
18.36 |
XAMS |
1076508 |
|
|
28-Jun-2017 |
14:45:29 |
46 |
18.36 |
XAMS |
1076506 |
|
|
28-Jun-2017 |
14:45:29 |
429 |
18.36 |
XAMS |
1076504 |
|
|
28-Jun-2017 |
14:42:45 |
298 |
18.36 |
XAMS |
1067527 |
|
|
28-Jun-2017 |
14:42:45 |
407 |
18.36 |
XAMS |
1067525 |
|
|
28-Jun-2017 |
14:41:31 |
638 |
18.365 |
XAMS |
1065195 |
|
|
28-Jun-2017 |
14:39:46 |
109 |
18.355 |
XAMS |
1061189 |
|
|
28-Jun-2017 |
14:39:46 |
500 |
18.355 |
XAMS |
1061187 |
|
|
28-Jun-2017 |
14:38:20 |
729 |
18.365 |
XAMS |
1058120 |
|
|
28-Jun-2017 |
14:38:20 |
750 |
18.365 |
XAMS |
1058117 |
|
|
28-Jun-2017 |
14:36:54 |
597 |
18.365 |
XAMS |
1054679 |
|
|
28-Jun-2017 |
14:34:47 |
595 |
18.37 |
XAMS |
1050271 |
|
|
28-Jun-2017 |
14:30:28 |
324 |
18.355 |
XAMS |
1039366 |
|
|
28-Jun-2017 |
14:30:28 |
354 |
18.355 |
XAMS |
1039364 |
|
|
28-Jun-2017 |
14:30:09 |
573 |
18.36 |
XAMS |
1038601 |
|
|
28-Jun-2017 |
14:28:23 |
581 |
18.355 |
XAMS |
1033801 |
|
|
28-Jun-2017 |
14:23:45 |
436 |
18.36 |
XAMS |
1023316 |
|
|
28-Jun-2017 |
14:23:45 |
248 |
18.36 |
XAMS |
1023314 |
|
|
28-Jun-2017 |
14:20:24 |
142 |
18.37 |
XAMS |
1016502 |
|
|
28-Jun-2017 |
14:20:24 |
429 |
18.37 |
XAMS |
1016500 |
|
|
28-Jun-2017 |
14:19:31 |
675 |
18.36 |
XAMS |
1013501 |
|
|
28-Jun-2017 |
14:19:20 |
631 |
18.365 |
XAMS |
1012835 |
|
|
28-Jun-2017 |
14:10:19 |
103 |
18.35 |
XAMS |
992585 |
|
|
28-Jun-2017 |
14:10:19 |
579 |
18.35 |
XAMS |
992583 |
|
|
28-Jun-2017 |
14:10:19 |
115 |
18.35 |
XAMS |
992570 |
|
|
28-Jun-2017 |
14:10:19 |
333 |
18.35 |
XAMS |
992566 |
|
|
28-Jun-2017 |
14:10:19 |
131 |
18.35 |
XAMS |
992564 |
|
|
28-Jun-2017 |
14:04:03 |
472 |
18.34 |
XAMS |
978466 |
|
|
28-Jun-2017 |
14:04:03 |
187 |
18.34 |
XAMS |
978458 |
|
|
28-Jun-2017 |
14:01:28 |
490 |
18.335 |
XAMS |
973273 |
|
|
28-Jun-2017 |
14:01:28 |
176 |
18.335 |
XAMS |
973275 |
|
|
28-Jun-2017 |
14:00:22 |
673 |
18.355 |
XAMS |
970872 |
|
|
28-Jun-2017 |
13:58:50 |
620 |
18.35 |
XAMS |
966822 |
|
|
28-Jun-2017 |
13:53:29 |
700 |
18.36 |
XAMS |
955997 |
|
|
28-Jun-2017 |
13:51:06 |
150 |
18.36 |
XAMS |
951213 |
|
|
28-Jun-2017 |
13:51:06 |
500 |
18.36 |
XAMS |
951211 |
|
|
28-Jun-2017 |
13:47:58 |
189 |
18.38 |
XAMS |
945651 |
|
|
28-Jun-2017 |
13:47:58 |
500 |
18.38 |
XAMS |
945649 |
|
|
28-Jun-2017 |
13:46:34 |
148 |
18.385 |
XAMS |
942386 |
|
|
28-Jun-2017 |
13:46:34 |
500 |
18.385 |
XAMS |
942384 |
|
|
28-Jun-2017 |
13:46:26 |
706 |
18.39 |
XAMS |
942281 |
|
|
28-Jun-2017 |
13:41:56 |
675 |
18.39 |
XAMS |
934058 |
|
|
28-Jun-2017 |
13:39:41 |
649 |
18.385 |
XAMS |
930323 |
|
|
28-Jun-2017 |
13:38:00 |
571 |
18.385 |
XAMS |
926673 |
|
|
28-Jun-2017 |
13:35:15 |
245 |
18.425 |
XAMS |
918871 |
|
|
28-Jun-2017 |
13:35:15 |
355 |
18.425 |
XAMS |
918869 |
|
|
28-Jun-2017 |
13:33:21 |
493 |
18.425 |
XAMS |
914674 |
|
|
28-Jun-2017 |
13:33:21 |
211 |
18.425 |
XAMS |
914672 |
|
|
28-Jun-2017 |
13:33:18 |
218 |
18.43 |
XAMS |
914519 |
|
|
28-Jun-2017 |
13:33:18 |
218 |
18.43 |
XAMS |
914517 |
|
|
28-Jun-2017 |
13:33:18 |
220 |
18.43 |
XAMS |
914515 |
|
|
28-Jun-2017 |
13:30:48 |
516 |
18.44 |
XAMS |
909340 |
|
|
28-Jun-2017 |
13:30:48 |
98 |
18.44 |
XAMS |
909338 |
|
|
28-Jun-2017 |
13:29:42 |
634 |
18.445 |
XAMS |
905098 |
|
|
28-Jun-2017 |
13:26:28 |
471 |
18.455 |
XAMS |
901010 |
|
|
28-Jun-2017 |
13:26:28 |
225 |
18.455 |
XAMS |
901008 |
|
|
28-Jun-2017 |
13:24:10 |
497 |
18.47 |
XAMS |
898198 |
|
|
28-Jun-2017 |
13:24:09 |
100 |
18.47 |
XAMS |
898181 |
|
|
28-Jun-2017 |
13:22:14 |
393 |
18.475 |
XAMS |
895919 |
|
|
28-Jun-2017 |
13:22:14 |
203 |
18.475 |
XAMS |
895917 |
|
|
28-Jun-2017 |
13:19:51 |
409 |
18.485 |
XAMS |
893474 |
|
|
28-Jun-2017 |
13:19:51 |
171 |
18.485 |
XAMS |
893472 |
|
|
28-Jun-2017 |
13:17:46 |
182 |
18.485 |
XAMS |
891119 |
|
|
28-Jun-2017 |
13:17:46 |
467 |
18.485 |
XAMS |
891117 |
|
|
28-Jun-2017 |
13:13:50 |
620 |
18.48 |
XAMS |
887287 |
|
|
28-Jun-2017 |
13:11:39 |
658 |
18.48 |
XAMS |
884704 |
|
|
28-Jun-2017 |
13:11:19 |
184 |
18.485 |
XAMS |
884342 |
|
|
28-Jun-2017 |
13:10:49 |
504 |
18.485 |
XAMS |
883833 |
|
|
28-Jun-2017 |
13:05:29 |
474 |
18.48 |
XAMS |
878233 |
|
|
28-Jun-2017 |
13:05:29 |
185 |
18.48 |
XAMS |
878231 |
|
|
28-Jun-2017 |
13:03:05 |
612 |
18.48 |
XAMS |
875355 |
|
|
28-Jun-2017 |
13:01:49 |
644 |
18.485 |
XAMS |
874116 |
|
|
28-Jun-2017 |
12:58:23 |
654 |
18.48 |
XAMS |
870912 |
|
|
28-Jun-2017 |
12:54:34 |
579 |
18.48 |
XAMS |
867152 |
|
|
28-Jun-2017 |
12:51:21 |
664 |
18.48 |
XAMS |
863897 |
|
|
28-Jun-2017 |
12:48:36 |
657 |
18.48 |
XAMS |
861226 |
|
|
28-Jun-2017 |
12:48:36 |
541 |
18.48 |
XAMS |
861213 |
|
|
28-Jun-2017 |
12:48:36 |
50 |
18.48 |
XAMS |
861211 |
|
|
28-Jun-2017 |
12:39:19 |
656 |
18.465 |
XAMS |
851982 |
|
|
28-Jun-2017 |
12:36:52 |
521 |
18.475 |
XAMS |
849492 |
|
|
28-Jun-2017 |
12:36:52 |
52 |
18.475 |
XAMS |
849490 |
|
|
28-Jun-2017 |
12:30:59 |
305 |
18.475 |
XAMS |
843823 |
|
|
28-Jun-2017 |
12:30:59 |
337 |
18.475 |
XAMS |
843821 |
|
|
28-Jun-2017 |
12:27:21 |
670 |
18.48 |
XAMS |
839293 |
|
|
28-Jun-2017 |
12:24:45 |
635 |
18.49 |
XAMS |
835814 |
|
|
28-Jun-2017 |
12:24:45 |
60 |
18.49 |
XAMS |
835812 |
|
|
28-Jun-2017 |
12:20:48 |
583 |
18.495 |
XAMS |
830823 |
|
|
28-Jun-2017 |
12:18:55 |
87 |
18.485 |
XAMS |
827510 |
|
|
28-Jun-2017 |
12:18:55 |
500 |
18.485 |
XAMS |
827508 |
|
|
28-Jun-2017 |
12:18:54 |
97 |
18.485 |
XAMS |
827458 |
|
|
28-Jun-2017 |
12:14:31 |
582 |
18.37 |
XAMS |
815633 |
|
|
28-Jun-2017 |
12:10:28 |
683 |
18.375 |
XAMS |
811063 |
|
|
28-Jun-2017 |
12:08:10 |
615 |
18.38 |
XAMS |
809003 |
|
|
28-Jun-2017 |
12:03:27 |
679 |
18.39 |
XAMS |
804194 |
|
|
28-Jun-2017 |
12:03:26 |
196 |
18.395 |
XAMS |
804184 |
|
|
28-Jun-2017 |
12:03:26 |
503 |
18.395 |
XAMS |
804182 |
|
|
28-Jun-2017 |
11:53:57 |
208 |
18.395 |
XAMS |
796227 |
|
|
28-Jun-2017 |
11:53:57 |
469 |
18.395 |
XAMS |
796225 |
|
|
28-Jun-2017 |
11:49:28 |
468 |
18.39 |
XAMS |
792286 |
|
|
28-Jun-2017 |
11:49:27 |
151 |
18.39 |
XAMS |
792279 |
|
|
28-Jun-2017 |
11:48:39 |
171 |
18.395 |
XAMS |
791669 |
|
|
28-Jun-2017 |
11:48:39 |
200 |
18.395 |
XAMS |
791667 |
|
|
28-Jun-2017 |
11:48:39 |
203 |
18.395 |
XAMS |
791665 |
|
|
28-Jun-2017 |
11:48:39 |
63 |
18.395 |
XAMS |
791663 |
|
|
28-Jun-2017 |
11:48:30 |
195 |
18.395 |
XAMS |
791534 |
|
|
28-Jun-2017 |
11:48:30 |
387 |
18.395 |
XAMS |
791532 |
|
|
28-Jun-2017 |
11:41:43 |
276 |
18.395 |
XAMS |
785970 |
|
|
28-Jun-2017 |
11:41:36 |
8 |
18.395 |
XAMS |
785720 |
|
|
28-Jun-2017 |
11:41:36 |
310 |
18.395 |
XAMS |
785718 |
|
|
28-Jun-2017 |
11:35:34 |
170 |
18.415 |
XAMS |
780284 |
|
|
28-Jun-2017 |
11:35:34 |
307 |
18.415 |
XAMS |
780280 |
|
|
28-Jun-2017 |
11:35:34 |
126 |
18.415 |
XAMS |
780282 |
|
|
28-Jun-2017 |
11:31:41 |
615 |
18.42 |
XAMS |
775943 |
|
|
28-Jun-2017 |
11:25:42 |
690 |
18.425 |
XAMS |
770853 |
|
|
28-Jun-2017 |
11:22:49 |
641 |
18.42 |
XAMS |
768975 |
|
|
28-Jun-2017 |
11:17:17 |
632 |
18.42 |
XAMS |
764141 |
|
|
28-Jun-2017 |
11:16:56 |
527 |
18.425 |
XAMS |
763850 |
|
|
28-Jun-2017 |
11:16:56 |
107 |
18.425 |
XAMS |
763848 |
|
|
28-Jun-2017 |
11:16:56 |
130 |
18.425 |
XAMS |
763846 |
|
|
28-Jun-2017 |
11:08:20 |
605 |
18.425 |
XAMS |
756291 |
|
|
28-Jun-2017 |
11:08:20 |
10 |
18.425 |
XAMS |
756289 |
|
|
28-Jun-2017 |
11:03:10 |
75 |
18.44 |
XAMS |
750973 |
|
|
28-Jun-2017 |
11:03:10 |
500 |
18.44 |
XAMS |
750971 |
|
|
28-Jun-2017 |
10:59:59 |
665 |
18.45 |
XAMS |
747903 |
|
|
28-Jun-2017 |
10:59:25 |
595 |
18.455 |
XAMS |
747356 |
|
|
28-Jun-2017 |
10:52:40 |
37 |
18.45 |
XAMS |
741940 |
|
|
28-Jun-2017 |
10:52:40 |
645 |
18.45 |
XAMS |
741938 |
|
|
28-Jun-2017 |
10:47:03 |
71 |
18.45 |
XAMS |
737674 |
|
|
28-Jun-2017 |
10:47:03 |
147 |
18.45 |
XAMS |
737672 |
|
|
28-Jun-2017 |
10:47:03 |
58 |
18.45 |
XAMS |
737668 |
|
|
28-Jun-2017 |
10:47:03 |
387 |
18.45 |
XAMS |
737670 |
|
|
28-Jun-2017 |
10:43:54 |
346 |
18.44 |
XAMS |
734668 |
|
|
28-Jun-2017 |
10:43:54 |
262 |
18.44 |
XAMS |
734666 |
|
|
28-Jun-2017 |
10:43:10 |
127 |
18.435 |
XAMS |
734148 |
|
|
28-Jun-2017 |
10:39:52 |
633 |
18.445 |
XAMS |
731286 |
|
|
28-Jun-2017 |
10:34:58 |
147 |
18.445 |
XAMS |
727119 |
|
|
28-Jun-2017 |
10:34:58 |
500 |
18.445 |
XAMS |
727117 |
|
|
28-Jun-2017 |
10:34:39 |
664 |
18.45 |
XAMS |
726630 |
|
|
28-Jun-2017 |
10:26:28 |
170 |
18.43 |
XAMS |
719479 |
|
|
28-Jun-2017 |
10:26:28 |
500 |
18.43 |
XAMS |
719477 |
|
|
28-Jun-2017 |
10:20:58 |
692 |
18.42 |
XAMS |
712950 |
|
|
28-Jun-2017 |
10:17:08 |
652 |
18.405 |
XAMS |
709793 |
|
|
28-Jun-2017 |
10:15:24 |
678 |
18.425 |
XAMS |
707533 |
|
|
28-Jun-2017 |
10:12:24 |
17 |
18.43 |
XAMS |
704764 |
|
|
28-Jun-2017 |
10:12:24 |
669 |
18.43 |
XAMS |
704762 |
|
|
28-Jun-2017 |
10:07:10 |
80 |
18.41 |
XAMS |
698465 |
|
|
28-Jun-2017 |
10:07:10 |
572 |
18.41 |
XAMS |
698463 |
|
|
28-Jun-2017 |
10:04:33 |
649 |
18.41 |
XAMS |
695821 |
|
|
28-Jun-2017 |
10:00:26 |
364 |
18.4 |
XAMS |
691049 |
|
|
28-Jun-2017 |
10:00:26 |
229 |
18.4 |
XAMS |
691047 |
|
|
28-Jun-2017 |
09:54:08 |
682 |
18.415 |
XAMS |
682782 |
|
|
28-Jun-2017 |
09:50:41 |
56 |
18.42 |
XAMS |
677883 |
|
|
28-Jun-2017 |
09:50:41 |
550 |
18.42 |
XAMS |
677881 |
|
|
28-Jun-2017 |
09:46:07 |
97 |
18.43 |
XAMS |
671499 |
|
|
28-Jun-2017 |
09:46:07 |
500 |
18.43 |
XAMS |
671497 |
|
|
28-Jun-2017 |
09:46:02 |
469 |
18.435 |
XAMS |
671366 |
|
|
28-Jun-2017 |
09:46:02 |
170 |
18.435 |
XAMS |
671364 |
|
|
28-Jun-2017 |
09:43:03 |
135 |
18.42 |
XAMS |
666459 |
|
|
28-Jun-2017 |
09:43:03 |
550 |
18.42 |
XAMS |
666457 |
|
|
28-Jun-2017 |
09:42:59 |
688 |
18.425 |
XAMS |
666302 |
|
|
28-Jun-2017 |
09:42:59 |
200 |
18.425 |
XAMS |
666300 |
|
|
28-Jun-2017 |
09:40:20 |
694 |
18.39 |
XAMS |
660900 |
|
|
28-Jun-2017 |
09:40:20 |
779 |
18.39 |
XAMS |
660898 |
|
|
28-Jun-2017 |
09:24:06 |
220 |
18.365 |
XAMS |
639200 |
|
|
28-Jun-2017 |
09:24:06 |
430 |
18.365 |
XAMS |
639198 |
|
|
28-Jun-2017 |
09:21:12 |
590 |
18.375 |
XAMS |
634683 |
|
|
28-Jun-2017 |
09:20:57 |
699 |
18.38 |
XAMS |
634205 |
|
|
28-Jun-2017 |
09:15:02 |
322 |
18.35 |
XAMS |
626851 |
|
|
28-Jun-2017 |
09:15:02 |
351 |
18.35 |
XAMS |
626849 |
|
|
28-Jun-2017 |
09:15:01 |
652 |
18.355 |
XAMS |
626844 |
|
|
28-Jun-2017 |
09:09:07 |
592 |
18.36 |
XAMS |
619316 |
|
|
28-Jun-2017 |
09:09:00 |
622 |
18.365 |
XAMS |
619040 |
|
|
28-Jun-2017 |
09:03:27 |
569 |
18.36 |
XAMS |
610233 |
|
|
28-Jun-2017 |
09:03:27 |
609 |
18.365 |
XAMS |
610200 |
|
|
28-Jun-2017 |
09:03:27 |
438 |
18.365 |
XAMS |
610198 |
|
|
28-Jun-2017 |
09:02:10 |
200 |
18.365 |
XAMS |
608654 |
|
|
28-Jun-2017 |
08:58:57 |
100 |
18.345 |
XAMS |
603841 |
|
|
28-Jun-2017 |
08:55:53 |
671 |
18.36 |
XAMS |
599539 |
|
|
28-Jun-2017 |
08:52:50 |
76 |
18.355 |
XAMS |
595221 |
|
|
28-Jun-2017 |
08:52:50 |
600 |
18.355 |
XAMS |
595219 |
|
|
28-Jun-2017 |
08:51:00 |
450 |
18.35 |
XAMS |
593145 |
|
|
28-Jun-2017 |
08:50:39 |
124 |
18.345 |
XAMS |
592292 |
|
|
28-Jun-2017 |
08:50:39 |
459 |
18.345 |
XAMS |
592294 |
|
|
28-Jun-2017 |
08:48:27 |
2 |
18.355 |
XAMS |
589189 |
|
|
28-Jun-2017 |
08:48:27 |
500 |
18.355 |
XAMS |
589187 |
|
|
28-Jun-2017 |
08:48:27 |
200 |
18.355 |
XAMS |
589185 |
|
|
28-Jun-2017 |
08:46:47 |
549 |
18.365 |
XAMS |
587032 |
|
|
28-Jun-2017 |
08:46:47 |
136 |
18.365 |
XAMS |
587030 |
|
|
28-Jun-2017 |
08:43:56 |
665 |
18.375 |
XAMS |
582935 |
|
|
28-Jun-2017 |
08:38:22 |
236 |
18.32 |
XAMS |
574173 |
|
|
28-Jun-2017 |
08:38:22 |
376 |
18.32 |
XAMS |
574171 |
|
|
28-Jun-2017 |
08:35:10 |
597 |
18.305 |
XAMS |
569796 |
|
|
28-Jun-2017 |
08:35:09 |
607 |
18.31 |
XAMS |
569790 |
|
|
28-Jun-2017 |
08:35:09 |
72 |
18.31 |
XAMS |
569788 |
|
|
28-Jun-2017 |
08:34:31 |
130 |
18.315 |
XAMS |
568613 |
|
|
28-Jun-2017 |
08:34:31 |
500 |
18.315 |
XAMS |
568611 |
|
|
28-Jun-2017 |
08:28:18 |
444 |
18.29 |
XAMS |
560477 |
|
|
28-Jun-2017 |
08:28:18 |
166 |
18.29 |
XAMS |
560475 |
|
|
28-Jun-2017 |
08:26:53 |
606 |
18.29 |
XAMS |
558831 |
|
|
28-Jun-2017 |
08:22:16 |
590 |
18.27 |
XAMS |
551045 |
|
|
28-Jun-2017 |
08:22:16 |
22 |
18.27 |
XAMS |
551047 |
|
|
28-Jun-2017 |
08:20:09 |
323 |
18.285 |
XAMS |
548306 |
|
|
28-Jun-2017 |
08:19:53 |
269 |
18.285 |
XAMS |
547950 |
|
|
28-Jun-2017 |
08:18:04 |
392 |
18.3 |
XAMS |
545299 |
|
|
28-Jun-2017 |
08:18:04 |
39 |
18.3 |
XAMS |
545297 |
|
|
28-Jun-2017 |
08:18:04 |
276 |
18.3 |
XAMS |
545295 |
|
|
28-Jun-2017 |
08:15:02 |
636 |
18.32 |
XAMS |
541493 |
|
|
28-Jun-2017 |
08:13:36 |
672 |
18.33 |
XAMS |
539223 |
|
|
28-Jun-2017 |
08:11:37 |
677 |
18.335 |
XAMS |
535570 |
|
|
28-Jun-2017 |
08:08:45 |
611 |
18.33 |
XAMS |
531251 |
|
|
28-Jun-2017 |
08:06:41 |
506 |
18.355 |
XAMS |
525118 |
|
|
28-Jun-2017 |
08:06:41 |
198 |
18.355 |
XAMS |
525116 |
|
|
28-Jun-2017 |
08:05:10 |
687 |
18.36 |
XAMS |
522732 |
|
|
28-Jun-2017 |
08:04:36 |
2 |
18.36 |
XAMS |
521903 |
|
|
28-Jun-2017 |
08:02:25 |
579 |
18.37 |
XAMS |
519049 |
|
|
28-Jun-2017 |
08:00:37 |
569 |
18.38 |
XAMS |
516299 |
|
|
28-Jun-2017 |
07:59:02 |
703 |
18.375 |
XAMS |
512845 |
|
|
28-Jun-2017 |
07:56:27 |
98 |
18.36 |
XAMS |
506860 |
|
|
28-Jun-2017 |
07:56:27 |
500 |
18.36 |
XAMS |
506858 |
|
|
28-Jun-2017 |
07:54:57 |
678 |
18.35 |
XAMS |
503360 |
|
|
28-Jun-2017 |
07:50:11 |
680 |
18.36 |
XAMS |
493411 |
|
|
28-Jun-2017 |
07:50:00 |
175 |
18.365 |
XAMS |
492772 |
|
|
28-Jun-2017 |
07:50:00 |
400 |
18.365 |
XAMS |
492766 |
|
|
28-Jun-2017 |
07:50:00 |
637 |
18.365 |
XAMS |
492739 |
|
|
28-Jun-2017 |
07:48:55 |
597 |
18.365 |
XAMS |
490967 |
|
|
28-Jun-2017 |
07:44:52 |
668 |
18.355 |
XAMS |
483076 |
|
|
28-Jun-2017 |
07:41:49 |
611 |
18.34 |
XAMS |
477148 |
|
|
28-Jun-2017 |
07:38:36 |
612 |
18.335 |
XAMS |
471391 |
|
|
28-Jun-2017 |
07:38:17 |
12 |
18.34 |
XAMS |
470798 |
|
|
28-Jun-2017 |
07:38:17 |
649 |
18.34 |
XAMS |
470796 |
|
|
28-Jun-2017 |
07:34:25 |
181 |
18.34 |
XAMS |
463466 |
|
|
28-Jun-2017 |
07:34:24 |
200 |
18.34 |
XAMS |
463460 |
|
|
28-Jun-2017 |
07:34:24 |
277 |
18.34 |
XAMS |
463458 |
|
|
28-Jun-2017 |
07:33:02 |
203 |
18.345 |
XAMS |
460884 |
|
|
28-Jun-2017 |
07:33:02 |
476 |
18.345 |
XAMS |
460882 |
|
|
28-Jun-2017 |
07:29:35 |
250 |
18.345 |
XAMS |
453970 |
|
|
28-Jun-2017 |
07:29:35 |
200 |
18.345 |
XAMS |
453968 |
|
|
28-Jun-2017 |
07:29:35 |
236 |
18.345 |
XAMS |
453966 |
|
|
28-Jun-2017 |
07:29:34 |
680 |
18.35 |
XAMS |
453956 |
|
|
28-Jun-2017 |
07:26:09 |
646 |
18.365 |
XAMS |
447576 |
|
|
28-Jun-2017 |
07:26:08 |
591 |
18.37 |
XAMS |
447562 |
|
|
28-Jun-2017 |
07:25:43 |
682 |
18.375 |
XAMS |
447043 |
|
|
28-Jun-2017 |
07:25:00 |
771 |
18.38 |
XAMS |
445768 |
|
|
28-Jun-2017 |
07:24:20 |
481 |
18.385 |
XAMS |
444630 |
|
|
28-Jun-2017 |
07:24:20 |
206 |
18.385 |
XAMS |
444628 |
|
|
28-Jun-2017 |
07:20:24 |
347 |
18.345 |
XAMS |
436580 |
|
|
28-Jun-2017 |
07:20:21 |
300 |
18.345 |
XAMS |
436433 |
|
|
28-Jun-2017 |
07:18:33 |
638 |
18.345 |
XAMS |
432256 |
|
|
28-Jun-2017 |
07:17:45 |
689 |
18.37 |
XAMS |
430619 |
|
|
28-Jun-2017 |
07:17:11 |
606 |
18.375 |
XAMS |
429640 |
|
|
28-Jun-2017 |
07:16:43 |
586 |
18.375 |
XAMS |
428810 |
|
|
28-Jun-2017 |
07:15:21 |
705 |
18.355 |
XAMS |
426167 |
|
|
28-Jun-2017 |
07:14:20 |
645 |
18.38 |
XAMS |
424207 |
|
|
28-Jun-2017 |
07:13:59 |
423 |
18.385 |
XAMS |
423532 |
|
|
28-Jun-2017 |
07:13:59 |
271 |
18.385 |
XAMS |
423530 |
|
|
28-Jun-2017 |
07:11:54 |
614 |
18.375 |
XAMS |
419345 |
|
|
28-Jun-2017 |
07:11:00 |
621 |
18.375 |
XAMS |
417266 |
|
|
28-Jun-2017 |
07:10:58 |
631 |
18.38 |
XAMS |
417198 |
|
|
28-Jun-2017 |
07:09:13 |
417 |
18.35 |
XAMS |
413815 |
|
|
28-Jun-2017 |
07:04:56 |
371 |
18.34 |
XAMS |
403850 |
|
|
28-Jun-2017 |
07:04:56 |
300 |
18.335 |
XAMS |
403848 |
|
|
28-Jun-2017 |
07:04:56 |
255 |
18.335 |
XAMS |
403845 |
|
|
28-Jun-2017 |
07:04:56 |
391 |
18.335 |
XAMS |
403843 |
|
|
28-Jun-2017 |
07:04:56 |
584 |
18.34 |
XAMS |
403840 |
|
|
28-Jun-2017 |
07:02:03 |
636 |
18.325 |
XAMS |
398217 |
|
|
28-Jun-2017 |
07:00:59 |
590 |
18.31 |
XAMS |
396264 |
|
|
28-Jun-2017 |
07:00:50 |
703 |
18.32 |
XAMS |
395896 |
|
|
28-Jun-2017 |
07:00:47 |
660 |
18.325 |
XAMS |
395849 |
|
|
28-Jun-2017 |
07:00:30 |
152 |
18.34 |
XAMS |
395458 |
|
|
28-Jun-2017 |
07:00:30 |
549 |
18.34 |
XAMS |
395456 |
This information is provided by RNS
Latest directors dealings
- 30 minutes ago Auction Technology Group
- 1 hour ago Wise Class A
- 1 hour ago Sage Group
- 1 hour ago On The Beach Group
- 1 hour ago MJ Gleeson