Transaction in Own Shares
15 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 150,722 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1611.0279 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,891,443 ordinary shares in treasury, and has 1,073,099,882 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,476,156 shares.
RELX NV announces that today it purchased through UBS Limited 134,197 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.1930 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,081,253 ordinary shares in treasury, and has 956,098,625 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,876,875 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
|
Issuer name: |
RELX PLC |
|
ISIN: |
GB00B2B0DG97 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
GBP |
Aggregated information
|
Date of purchase: |
15 May 2017 |
|
Number of ordinary shares purchased: |
150,722 |
|
Volume weighted average price paid per share (p): |
1611.0279 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
15-May-2017 |
15:27:32 |
104 |
1610.00 |
XLON |
1270926 |
|
|
15-May-2017 |
15:27:32 |
500 |
1610.00 |
XLON |
1270924 |
|
|
15-May-2017 |
15:25:19 |
401 |
1608.00 |
XLON |
1262507 |
|
|
15-May-2017 |
15:25:19 |
327 |
1608.00 |
XLON |
1262505 |
|
|
15-May-2017 |
15:24:33 |
183 |
1608.00 |
XLON |
1257813 |
|
|
15-May-2017 |
15:24:33 |
128 |
1608.00 |
XLON |
1257811 |
|
|
15-May-2017 |
15:24:33 |
800 |
1608.00 |
XLON |
1257809 |
|
|
15-May-2017 |
15:24:33 |
500 |
1608.00 |
XLON |
1257807 |
|
|
15-May-2017 |
15:24:33 |
466 |
1608.00 |
XLON |
1257805 |
|
|
15-May-2017 |
15:24:33 |
316 |
1608.00 |
XLON |
1257803 |
|
|
15-May-2017 |
15:20:49 |
711 |
1608.00 |
XLON |
1245773 |
|
|
15-May-2017 |
15:19:53 |
616 |
1608.00 |
XLON |
1241040 |
|
|
15-May-2017 |
15:18:46 |
466 |
1609.00 |
XLON |
1236171 |
|
|
15-May-2017 |
15:18:46 |
281 |
1609.00 |
XLON |
1236173 |
|
|
15-May-2017 |
15:18:46 |
730 |
1609.00 |
XLON |
1236169 |
|
|
15-May-2017 |
15:15:59 |
144 |
1609.00 |
XLON |
1227514 |
|
|
15-May-2017 |
15:15:59 |
491 |
1609.00 |
XLON |
1227512 |
|
|
15-May-2017 |
15:14:59 |
9 |
1609.00 |
XLON |
1224300 |
|
|
15-May-2017 |
15:14:59 |
500 |
1609.00 |
XLON |
1224298 |
|
|
15-May-2017 |
15:14:59 |
167 |
1609.00 |
XLON |
1224296 |
|
|
15-May-2017 |
15:12:47 |
66 |
1609.00 |
XLON |
1216856 |
|
|
15-May-2017 |
15:12:47 |
378 |
1609.00 |
XLON |
1216854 |
|
|
15-May-2017 |
15:12:47 |
259 |
1609.00 |
XLON |
1216858 |
|
|
15-May-2017 |
15:12:47 |
734 |
1609.00 |
XLON |
1216860 |
|
|
15-May-2017 |
15:12:47 |
657 |
1609.00 |
XLON |
1216852 |
|
|
15-May-2017 |
15:08:13 |
107 |
1610.00 |
XLON |
1204342 |
|
|
15-May-2017 |
15:08:13 |
623 |
1610.00 |
XLON |
1204340 |
|
|
15-May-2017 |
15:08:13 |
704 |
1610.00 |
XLON |
1204338 |
|
|
15-May-2017 |
15:06:39 |
188 |
1611.00 |
XLON |
1200174 |
|
|
15-May-2017 |
15:06:39 |
500 |
1611.00 |
XLON |
1200172 |
|
|
15-May-2017 |
15:06:39 |
149 |
1611.00 |
XLON |
1200170 |
|
|
15-May-2017 |
15:04:39 |
496 |
1611.00 |
XLON |
1194350 |
|
|
15-May-2017 |
15:04:39 |
231 |
1611.00 |
XLON |
1194352 |
|
|
15-May-2017 |
15:03:21 |
103 |
1611.00 |
XLON |
1190785 |
|
|
15-May-2017 |
15:03:21 |
504 |
1611.00 |
XLON |
1190783 |
|
|
15-May-2017 |
14:59:15 |
714 |
1609.00 |
XLON |
1177309 |
|
|
15-May-2017 |
14:58:56 |
194 |
1609.00 |
XLON |
1176449 |
|
|
15-May-2017 |
14:58:56 |
430 |
1609.00 |
XLON |
1176447 |
|
|
15-May-2017 |
14:58:56 |
708 |
1609.00 |
XLON |
1176445 |
|
|
15-May-2017 |
14:56:33 |
663 |
1610.00 |
XLON |
1170743 |
|
|
15-May-2017 |
14:56:04 |
324 |
1611.00 |
XLON |
1168963 |
|
|
15-May-2017 |
14:56:04 |
306 |
1611.00 |
XLON |
1168961 |
|
|
15-May-2017 |
14:51:34 |
600 |
1610.00 |
XLON |
1155307 |
|
|
15-May-2017 |
14:51:34 |
176 |
1610.00 |
XLON |
1155296 |
|
|
15-May-2017 |
14:51:34 |
221 |
1610.00 |
XLON |
1155292 |
|
|
15-May-2017 |
14:51:34 |
467 |
1610.00 |
XLON |
1155294 |
|
|
15-May-2017 |
14:51:19 |
689 |
1611.00 |
XLON |
1154689 |
|
|
15-May-2017 |
14:51:19 |
19 |
1611.00 |
XLON |
1154687 |
|
|
15-May-2017 |
14:49:19 |
441 |
1611.00 |
XLON |
1149474 |
|
|
15-May-2017 |
14:49:19 |
100 |
1611.00 |
XLON |
1149472 |
|
|
15-May-2017 |
14:49:19 |
119 |
1611.00 |
XLON |
1149470 |
|
|
15-May-2017 |
14:47:19 |
220 |
1611.00 |
XLON |
1144112 |
|
|
15-May-2017 |
14:47:19 |
500 |
1611.00 |
XLON |
1144110 |
|
|
15-May-2017 |
14:43:02 |
481 |
1610.00 |
XLON |
1131700 |
|
|
15-May-2017 |
14:43:02 |
160 |
1610.00 |
XLON |
1131702 |
|
|
15-May-2017 |
14:43:02 |
594 |
1610.00 |
XLON |
1131698 |
|
|
15-May-2017 |
14:39:59 |
137 |
1611.00 |
XLON |
1122901 |
|
|
15-May-2017 |
14:39:59 |
1,582 |
1611.00 |
XLON |
1122899 |
|
|
15-May-2017 |
14:39:59 |
165 |
1611.00 |
XLON |
1122897 |
|
|
15-May-2017 |
14:39:59 |
7 |
1611.00 |
XLON |
1122895 |
|
|
15-May-2017 |
14:39:59 |
464 |
1611.00 |
XLON |
1122881 |
|
|
15-May-2017 |
14:39:59 |
500 |
1611.00 |
XLON |
1122883 |
|
|
15-May-2017 |
14:39:59 |
500 |
1611.00 |
XLON |
1122885 |
|
|
15-May-2017 |
14:39:59 |
97 |
1611.00 |
XLON |
1122887 |
|
|
15-May-2017 |
14:39:59 |
200 |
1611.00 |
XLON |
1122889 |
|
|
15-May-2017 |
14:39:59 |
447 |
1611.00 |
XLON |
1122891 |
|
|
15-May-2017 |
14:39:59 |
500 |
1611.00 |
XLON |
1122893 |
|
|
15-May-2017 |
14:39:59 |
252 |
1611.00 |
XLON |
1122879 |
|
|
15-May-2017 |
14:25:36 |
594 |
1608.00 |
XLON |
1088316 |
|
|
15-May-2017 |
14:25:36 |
6 |
1608.00 |
XLON |
1088314 |
|
|
15-May-2017 |
14:25:36 |
709 |
1608.00 |
XLON |
1088312 |
|
|
15-May-2017 |
14:23:14 |
657 |
1609.00 |
XLON |
1081058 |
|
|
15-May-2017 |
14:20:06 |
1,885 |
1609.00 |
XLON |
1073133 |
|
|
15-May-2017 |
14:18:59 |
120 |
1610.00 |
XLON |
1070450 |
|
|
15-May-2017 |
14:18:59 |
100 |
1610.00 |
XLON |
1070452 |
|
|
15-May-2017 |
14:18:59 |
56 |
1610.00 |
XLON |
1070454 |
|
|
15-May-2017 |
14:18:59 |
428 |
1610.00 |
XLON |
1070448 |
|
|
15-May-2017 |
14:16:59 |
332 |
1610.00 |
XLON |
1064911 |
|
|
15-May-2017 |
14:16:59 |
341 |
1610.00 |
XLON |
1064909 |
|
|
15-May-2017 |
14:14:39 |
345 |
1609.00 |
XLON |
1058724 |
|
|
15-May-2017 |
14:14:39 |
123 |
1609.00 |
XLON |
1058722 |
|
|
15-May-2017 |
14:14:39 |
145 |
1609.00 |
XLON |
1058720 |
|
|
15-May-2017 |
14:12:39 |
76 |
1609.00 |
XLON |
1053486 |
|
|
15-May-2017 |
14:12:39 |
50 |
1609.00 |
XLON |
1053488 |
|
|
15-May-2017 |
14:12:39 |
191 |
1609.00 |
XLON |
1053490 |
|
|
15-May-2017 |
14:12:39 |
40 |
1609.00 |
XLON |
1053492 |
|
|
15-May-2017 |
14:12:39 |
366 |
1609.00 |
XLON |
1053494 |
|
|
15-May-2017 |
14:07:03 |
642 |
1609.00 |
XLON |
1041008 |
|
|
15-May-2017 |
14:07:03 |
1,000 |
1609.00 |
XLON |
1041006 |
|
|
15-May-2017 |
14:07:03 |
445 |
1609.00 |
XLON |
1041004 |
|
|
15-May-2017 |
14:04:34 |
13 |
1610.00 |
XLON |
1035463 |
|
|
15-May-2017 |
14:04:34 |
500 |
1610.00 |
XLON |
1035461 |
|
|
15-May-2017 |
14:04:34 |
500 |
1610.00 |
XLON |
1035459 |
|
|
15-May-2017 |
14:04:34 |
508 |
1610.00 |
XLON |
1035453 |
|
|
15-May-2017 |
14:04:34 |
320 |
1610.00 |
XLON |
1035451 |
|
|
15-May-2017 |
14:04:34 |
174 |
1610.00 |
XLON |
1035455 |
|
|
15-May-2017 |
14:04:34 |
1 |
1610.00 |
XLON |
1035457 |
|
|
15-May-2017 |
14:00:19 |
52 |
1609.00 |
XLON |
1024611 |
|
|
15-May-2017 |
14:00:19 |
11 |
1609.00 |
XLON |
1024609 |
|
|
15-May-2017 |
14:00:19 |
601 |
1609.00 |
XLON |
1024607 |
|
|
15-May-2017 |
13:59:15 |
432 |
1609.00 |
XLON |
1022050 |
|
|
15-May-2017 |
13:59:15 |
337 |
1609.00 |
XLON |
1022048 |
|
|
15-May-2017 |
13:51:11 |
631 |
1608.00 |
XLON |
1003889 |
|
|
15-May-2017 |
13:51:11 |
68 |
1608.00 |
XLON |
1003887 |
|
|
15-May-2017 |
13:49:53 |
557 |
1609.00 |
XLON |
1001009 |
|
|
15-May-2017 |
13:49:53 |
179 |
1609.00 |
XLON |
1001007 |
|
|
15-May-2017 |
13:46:15 |
598 |
1608.00 |
XLON |
992840 |
|
|
15-May-2017 |
13:45:51 |
719 |
1608.00 |
XLON |
991809 |
|
|
15-May-2017 |
13:44:30 |
1,113 |
1608.00 |
XLON |
988956 |
|
|
15-May-2017 |
13:38:15 |
99 |
1608.00 |
XLON |
976953 |
|
|
15-May-2017 |
13:38:15 |
604 |
1608.00 |
XLON |
976951 |
|
|
15-May-2017 |
13:37:51 |
275 |
1608.00 |
XLON |
975953 |
|
|
15-May-2017 |
13:37:41 |
438 |
1608.00 |
XLON |
975579 |
|
|
15-May-2017 |
13:37:41 |
734 |
1608.00 |
XLON |
975577 |
|
|
15-May-2017 |
13:32:16 |
733 |
1607.00 |
XLON |
963962 |
|
|
15-May-2017 |
13:30:11 |
685 |
1608.00 |
XLON |
958167 |
|
|
15-May-2017 |
13:29:58 |
632 |
1608.00 |
XLON |
955453 |
|
|
15-May-2017 |
13:29:58 |
1,806 |
1608.00 |
XLON |
955455 |
|
|
15-May-2017 |
13:27:54 |
413 |
1609.00 |
XLON |
952216 |
|
|
15-May-2017 |
13:27:54 |
500 |
1609.00 |
XLON |
952214 |
|
|
15-May-2017 |
13:27:54 |
171 |
1609.00 |
XLON |
952212 |
|
|
15-May-2017 |
13:24:40 |
153 |
1608.00 |
XLON |
947410 |
|
|
15-May-2017 |
13:24:40 |
188 |
1608.00 |
XLON |
947408 |
|
|
15-May-2017 |
13:24:40 |
106 |
1608.00 |
XLON |
947406 |
|
|
15-May-2017 |
13:24:40 |
11 |
1608.00 |
XLON |
947396 |
|
|
15-May-2017 |
13:24:40 |
121 |
1608.00 |
XLON |
947400 |
|
|
15-May-2017 |
13:24:40 |
188 |
1608.00 |
XLON |
947398 |
|
|
15-May-2017 |
13:24:40 |
187 |
1608.00 |
XLON |
947402 |
|
|
15-May-2017 |
13:24:40 |
120 |
1608.00 |
XLON |
947404 |
|
|
15-May-2017 |
13:14:12 |
618 |
1606.00 |
XLON |
933193 |
|
|
15-May-2017 |
13:14:12 |
724 |
1606.00 |
XLON |
933191 |
|
|
15-May-2017 |
13:08:57 |
608 |
1606.00 |
XLON |
925606 |
|
|
15-May-2017 |
13:08:03 |
667 |
1607.00 |
XLON |
924488 |
|
|
15-May-2017 |
13:05:11 |
689 |
1608.00 |
XLON |
920795 |
|
|
15-May-2017 |
13:05:11 |
336 |
1608.00 |
XLON |
920793 |
|
|
15-May-2017 |
13:05:11 |
300 |
1608.00 |
XLON |
920791 |
|
|
15-May-2017 |
13:05:11 |
31 |
1608.00 |
XLON |
920789 |
|
|
15-May-2017 |
12:57:58 |
640 |
1608.00 |
XLON |
908296 |
|
|
15-May-2017 |
12:57:58 |
672 |
1608.00 |
XLON |
908298 |
|
|
15-May-2017 |
12:57:58 |
27 |
1608.00 |
XLON |
908294 |
|
|
15-May-2017 |
12:57:58 |
689 |
1608.00 |
XLON |
908270 |
|
|
15-May-2017 |
12:56:46 |
172 |
1609.00 |
XLON |
906614 |
|
|
15-May-2017 |
12:56:46 |
500 |
1609.00 |
XLON |
906612 |
|
|
15-May-2017 |
12:56:46 |
63 |
1609.00 |
XLON |
906610 |
|
|
15-May-2017 |
12:48:48 |
737 |
1609.00 |
XLON |
896312 |
|
|
15-May-2017 |
12:48:48 |
1,625 |
1609.00 |
XLON |
896310 |
|
|
15-May-2017 |
12:43:59 |
500 |
1610.00 |
XLON |
888758 |
|
|
15-May-2017 |
12:43:59 |
85 |
1610.00 |
XLON |
888756 |
|
|
15-May-2017 |
12:43:59 |
92 |
1610.00 |
XLON |
888760 |
|
|
15-May-2017 |
12:40:59 |
457 |
1610.00 |
XLON |
885087 |
|
|
15-May-2017 |
12:40:59 |
267 |
1610.00 |
XLON |
885085 |
|
|
15-May-2017 |
12:38:59 |
398 |
1610.00 |
XLON |
882868 |
|
|
15-May-2017 |
12:38:59 |
199 |
1610.00 |
XLON |
882866 |
|
|
15-May-2017 |
12:38:59 |
24 |
1610.00 |
XLON |
882864 |
|
|
15-May-2017 |
12:34:40 |
260 |
1609.00 |
XLON |
877078 |
|
|
15-May-2017 |
12:34:40 |
214 |
1609.00 |
XLON |
877068 |
|
|
15-May-2017 |
12:34:40 |
1,000 |
1609.00 |
XLON |
877062 |
|
|
15-May-2017 |
12:34:40 |
100 |
1609.00 |
XLON |
877064 |
|
|
15-May-2017 |
12:34:40 |
414 |
1609.00 |
XLON |
877066 |
|
|
15-May-2017 |
12:34:40 |
187 |
1609.00 |
XLON |
877070 |
|
|
15-May-2017 |
12:34:40 |
26 |
1609.00 |
XLON |
877072 |
|
|
15-May-2017 |
12:34:40 |
250 |
1609.00 |
XLON |
877074 |
|
|
15-May-2017 |
12:34:40 |
250 |
1609.00 |
XLON |
877076 |
|
|
15-May-2017 |
12:34:40 |
120 |
1609.00 |
XLON |
877060 |
|
|
15-May-2017 |
12:14:45 |
196 |
1609.00 |
XLON |
852804 |
|
|
15-May-2017 |
12:14:43 |
452 |
1609.00 |
XLON |
852772 |
|
|
15-May-2017 |
12:14:43 |
622 |
1609.00 |
XLON |
852770 |
|
|
15-May-2017 |
12:08:35 |
666 |
1609.00 |
XLON |
846539 |
|
|
15-May-2017 |
12:06:46 |
714 |
1609.00 |
XLON |
844750 |
|
|
15-May-2017 |
12:03:02 |
2,201 |
1609.00 |
XLON |
840665 |
|
|
15-May-2017 |
12:01:39 |
366 |
1610.00 |
XLON |
839045 |
|
|
15-May-2017 |
12:01:39 |
297 |
1610.00 |
XLON |
839043 |
|
|
15-May-2017 |
11:57:39 |
659 |
1609.00 |
XLON |
834613 |
|
|
15-May-2017 |
11:54:31 |
185 |
1609.00 |
XLON |
832086 |
|
|
15-May-2017 |
11:54:31 |
50 |
1609.00 |
XLON |
832084 |
|
|
15-May-2017 |
11:54:31 |
120 |
1609.00 |
XLON |
832082 |
|
|
15-May-2017 |
11:54:31 |
199 |
1609.00 |
XLON |
832080 |
|
|
15-May-2017 |
11:54:31 |
179 |
1609.00 |
XLON |
832078 |
|
|
15-May-2017 |
11:49:14 |
847 |
1608.00 |
XLON |
826724 |
|
|
15-May-2017 |
11:49:14 |
420 |
1608.00 |
XLON |
826720 |
|
|
15-May-2017 |
11:44:19 |
590 |
1609.00 |
XLON |
821257 |
|
|
15-May-2017 |
11:44:19 |
665 |
1609.00 |
XLON |
821255 |
|
|
15-May-2017 |
11:44:19 |
1,000 |
1609.00 |
XLON |
821253 |
|
|
15-May-2017 |
11:44:19 |
11 |
1609.00 |
XLON |
821251 |
|
|
15-May-2017 |
11:21:46 |
698 |
1608.00 |
XLON |
800535 |
|
|
15-May-2017 |
11:21:46 |
581 |
1608.00 |
XLON |
800533 |
|
|
15-May-2017 |
11:21:46 |
12 |
1608.00 |
XLON |
800531 |
|
|
15-May-2017 |
11:21:46 |
140 |
1608.00 |
XLON |
800529 |
|
|
15-May-2017 |
11:13:55 |
709 |
1608.00 |
XLON |
794096 |
|
|
15-May-2017 |
11:13:37 |
67 |
1608.00 |
XLON |
793948 |
|
|
15-May-2017 |
11:13:37 |
227 |
1608.00 |
XLON |
793950 |
|
|
15-May-2017 |
11:13:37 |
429 |
1608.00 |
XLON |
793946 |
|
|
15-May-2017 |
11:11:40 |
596 |
1608.00 |
XLON |
792450 |
|
|
15-May-2017 |
11:11:40 |
1,137 |
1608.00 |
XLON |
792448 |
|
|
15-May-2017 |
11:06:27 |
652 |
1609.00 |
XLON |
788640 |
|
|
15-May-2017 |
11:06:27 |
1,926 |
1609.00 |
XLON |
788638 |
|
|
15-May-2017 |
11:06:27 |
872 |
1609.00 |
XLON |
788636 |
|
|
15-May-2017 |
11:06:06 |
248 |
1609.00 |
XLON |
788383 |
|
|
15-May-2017 |
11:02:11 |
325 |
1609.00 |
XLON |
783867 |
|
|
15-May-2017 |
10:46:28 |
729 |
1607.00 |
XLON |
766531 |
|
|
15-May-2017 |
10:40:33 |
727 |
1608.00 |
XLON |
761693 |
|
|
15-May-2017 |
10:38:21 |
712 |
1608.00 |
XLON |
759827 |
|
|
15-May-2017 |
10:38:21 |
635 |
1608.00 |
XLON |
759825 |
|
|
15-May-2017 |
10:29:41 |
449 |
1609.00 |
XLON |
752356 |
|
|
15-May-2017 |
10:29:35 |
230 |
1609.00 |
XLON |
752242 |
|
|
15-May-2017 |
10:29:35 |
302 |
1609.00 |
XLON |
752238 |
|
|
15-May-2017 |
10:29:35 |
255 |
1609.00 |
XLON |
752236 |
|
|
15-May-2017 |
10:29:35 |
38 |
1609.00 |
XLON |
752234 |
|
|
15-May-2017 |
10:25:03 |
360 |
1609.00 |
XLON |
748243 |
|
|
15-May-2017 |
10:25:03 |
290 |
1609.00 |
XLON |
748235 |
|
|
15-May-2017 |
10:25:03 |
393 |
1609.00 |
XLON |
748237 |
|
|
15-May-2017 |
10:25:03 |
294 |
1609.00 |
XLON |
748239 |
|
|
15-May-2017 |
10:25:03 |
31 |
1609.00 |
XLON |
748241 |
|
|
15-May-2017 |
10:25:02 |
649 |
1609.00 |
XLON |
748166 |
|
|
15-May-2017 |
10:25:02 |
244 |
1609.00 |
XLON |
748164 |
|
|
15-May-2017 |
10:25:02 |
620 |
1609.00 |
XLON |
748161 |
|
|
15-May-2017 |
10:11:18 |
698 |
1608.00 |
XLON |
736781 |
|
|
15-May-2017 |
10:11:18 |
386 |
1608.00 |
XLON |
736779 |
|
|
15-May-2017 |
10:11:18 |
352 |
1608.00 |
XLON |
736777 |
|
|
15-May-2017 |
10:05:46 |
563 |
1608.00 |
XLON |
731884 |
|
|
15-May-2017 |
10:05:46 |
117 |
1608.00 |
XLON |
731882 |
|
|
15-May-2017 |
10:05:46 |
616 |
1608.00 |
XLON |
731880 |
|
|
15-May-2017 |
09:59:50 |
82 |
1609.00 |
XLON |
726542 |
|
|
15-May-2017 |
09:59:50 |
660 |
1609.00 |
XLON |
726540 |
|
|
15-May-2017 |
09:59:50 |
200 |
1609.00 |
XLON |
726538 |
|
|
15-May-2017 |
09:59:50 |
385 |
1609.00 |
XLON |
726536 |
|
|
15-May-2017 |
09:53:56 |
673 |
1609.00 |
XLON |
716132 |
|
|
15-May-2017 |
09:53:56 |
710 |
1609.00 |
XLON |
716130 |
|
|
15-May-2017 |
09:45:57 |
604 |
1609.00 |
XLON |
703330 |
|
|
15-May-2017 |
09:45:57 |
309 |
1609.00 |
XLON |
703328 |
|
|
15-May-2017 |
09:45:57 |
378 |
1609.00 |
XLON |
703326 |
|
|
15-May-2017 |
09:41:09 |
506 |
1609.00 |
XLON |
695740 |
|
|
15-May-2017 |
09:41:09 |
138 |
1609.00 |
XLON |
695742 |
|
|
15-May-2017 |
09:41:09 |
659 |
1609.00 |
XLON |
695738 |
|
|
15-May-2017 |
09:41:09 |
37 |
1609.00 |
XLON |
695736 |
|
|
15-May-2017 |
09:41:09 |
687 |
1609.00 |
XLON |
695734 |
|
|
15-May-2017 |
09:41:05 |
623 |
1609.00 |
XLON |
695651 |
|
|
15-May-2017 |
09:30:33 |
454 |
1609.00 |
XLON |
682583 |
|
|
15-May-2017 |
09:30:33 |
167 |
1609.00 |
XLON |
682581 |
|
|
15-May-2017 |
09:30:33 |
1,063 |
1609.00 |
XLON |
682579 |
|
|
15-May-2017 |
09:24:57 |
673 |
1607.00 |
XLON |
675151 |
|
|
15-May-2017 |
09:18:33 |
730 |
1608.00 |
XLON |
665932 |
|
|
15-May-2017 |
09:16:47 |
595 |
1609.00 |
XLON |
662546 |
|
|
15-May-2017 |
09:14:55 |
649 |
1609.00 |
XLON |
658823 |
|
|
15-May-2017 |
09:11:28 |
70 |
1609.00 |
XLON |
654679 |
|
|
15-May-2017 |
09:11:28 |
607 |
1609.00 |
XLON |
654677 |
|
|
15-May-2017 |
09:11:28 |
712 |
1609.00 |
XLON |
654675 |
|
|
15-May-2017 |
09:04:37 |
149 |
1610.00 |
XLON |
644115 |
|
|
15-May-2017 |
09:04:37 |
500 |
1610.00 |
XLON |
644113 |
|
|
15-May-2017 |
09:04:37 |
601 |
1610.00 |
XLON |
644111 |
|
|
15-May-2017 |
09:01:34 |
545 |
1611.00 |
XLON |
640024 |
|
|
15-May-2017 |
09:01:34 |
109 |
1611.00 |
XLON |
640022 |
|
|
15-May-2017 |
08:57:16 |
127 |
1610.00 |
XLON |
632591 |
|
|
15-May-2017 |
08:57:16 |
350 |
1611.00 |
XLON |
632587 |
|
|
15-May-2017 |
08:57:16 |
22 |
1611.00 |
XLON |
632589 |
|
|
15-May-2017 |
08:57:16 |
319 |
1611.00 |
XLON |
632585 |
|
|
15-May-2017 |
08:57:15 |
679 |
1611.00 |
XLON |
632579 |
|
|
15-May-2017 |
08:54:35 |
778 |
1610.00 |
XLON |
628404 |
|
|
15-May-2017 |
08:52:28 |
613 |
1610.00 |
XLON |
624976 |
|
|
15-May-2017 |
08:48:26 |
704 |
1612.00 |
XLON |
618301 |
|
|
15-May-2017 |
08:48:26 |
101 |
1612.00 |
XLON |
618299 |
|
|
15-May-2017 |
08:48:24 |
1,125 |
1612.00 |
XLON |
618278 |
|
|
15-May-2017 |
08:41:39 |
598 |
1611.00 |
XLON |
605858 |
|
|
15-May-2017 |
08:38:51 |
732 |
1613.00 |
XLON |
600545 |
|
|
15-May-2017 |
08:38:51 |
3 |
1613.00 |
XLON |
600547 |
|
|
15-May-2017 |
08:38:51 |
562 |
1613.00 |
XLON |
600539 |
|
|
15-May-2017 |
08:38:51 |
35 |
1613.00 |
XLON |
600537 |
|
|
15-May-2017 |
08:38:51 |
892 |
1613.00 |
XLON |
600541 |
|
|
15-May-2017 |
08:32:15 |
691 |
1613.00 |
XLON |
588260 |
|
|
15-May-2017 |
08:32:15 |
233 |
1613.00 |
XLON |
588258 |
|
|
15-May-2017 |
08:32:15 |
48 |
1613.00 |
XLON |
588256 |
|
|
15-May-2017 |
08:32:15 |
405 |
1613.00 |
XLON |
588254 |
|
|
15-May-2017 |
08:27:12 |
577 |
1613.00 |
XLON |
580315 |
|
|
15-May-2017 |
08:27:12 |
90 |
1613.00 |
XLON |
580313 |
|
|
15-May-2017 |
08:26:32 |
720 |
1614.00 |
XLON |
579000 |
|
|
15-May-2017 |
08:26:32 |
610 |
1614.00 |
XLON |
579002 |
|
|
15-May-2017 |
08:19:11 |
171 |
1614.00 |
XLON |
566882 |
|
|
15-May-2017 |
08:19:11 |
500 |
1614.00 |
XLON |
566879 |
|
|
15-May-2017 |
08:18:27 |
274 |
1615.00 |
XLON |
565908 |
|
|
15-May-2017 |
08:18:27 |
457 |
1615.00 |
XLON |
565906 |
|
|
15-May-2017 |
08:16:00 |
651 |
1615.00 |
XLON |
562511 |
|
|
15-May-2017 |
08:14:36 |
734 |
1616.00 |
XLON |
560089 |
|
|
15-May-2017 |
08:12:51 |
691 |
1616.00 |
XLON |
557454 |
|
|
15-May-2017 |
08:10:15 |
734 |
1617.00 |
XLON |
553105 |
|
|
15-May-2017 |
08:07:00 |
500 |
1620.00 |
XLON |
545131 |
|
|
15-May-2017 |
08:07:00 |
139 |
1620.00 |
XLON |
545133 |
|
|
15-May-2017 |
08:07:00 |
161 |
1620.00 |
XLON |
545103 |
|
|
15-May-2017 |
08:07:00 |
623 |
1620.00 |
XLON |
545101 |
|
|
15-May-2017 |
08:07:00 |
162 |
1620.00 |
XLON |
545098 |
|
|
15-May-2017 |
08:07:00 |
339 |
1620.00 |
XLON |
545096 |
|
|
15-May-2017 |
08:07:00 |
712 |
1620.00 |
XLON |
545094 |
|
|
15-May-2017 |
08:07:00 |
19 |
1620.00 |
XLON |
545092 |
|
|
15-May-2017 |
08:06:41 |
599 |
1620.00 |
XLON |
544546 |
|
|
15-May-2017 |
08:00:14 |
542 |
1621.00 |
XLON |
534473 |
|
|
15-May-2017 |
08:00:14 |
383 |
1621.00 |
XLON |
534471 |
|
|
15-May-2017 |
07:56:46 |
790 |
1620.00 |
XLON |
527094 |
|
|
15-May-2017 |
07:56:46 |
537 |
1620.00 |
XLON |
527096 |
|
|
15-May-2017 |
07:51:33 |
291 |
1618.00 |
XLON |
516753 |
|
|
15-May-2017 |
07:51:32 |
404 |
1618.00 |
XLON |
516709 |
|
|
15-May-2017 |
07:51:32 |
44 |
1618.00 |
XLON |
516707 |
|
|
15-May-2017 |
07:47:32 |
678 |
1618.00 |
XLON |
508971 |
|
|
15-May-2017 |
07:47:32 |
47 |
1618.00 |
XLON |
508969 |
|
|
15-May-2017 |
07:46:21 |
740 |
1618.00 |
XLON |
506861 |
|
|
15-May-2017 |
07:44:50 |
697 |
1618.00 |
XLON |
504193 |
|
|
15-May-2017 |
07:42:41 |
364 |
1617.00 |
XLON |
500641 |
|
|
15-May-2017 |
07:42:41 |
643 |
1617.00 |
XLON |
500639 |
|
|
15-May-2017 |
07:37:38 |
695 |
1617.00 |
XLON |
491224 |
|
|
15-May-2017 |
07:37:24 |
781 |
1617.00 |
XLON |
490889 |
|
|
15-May-2017 |
07:37:24 |
49 |
1617.00 |
XLON |
490891 |
|
|
15-May-2017 |
07:36:00 |
622 |
1618.00 |
XLON |
488233 |
|
|
15-May-2017 |
07:36:00 |
1,854 |
1618.00 |
XLON |
488231 |
|
|
15-May-2017 |
07:26:53 |
740 |
1617.00 |
XLON |
470629 |
|
|
15-May-2017 |
07:26:53 |
599 |
1617.00 |
XLON |
470627 |
|
|
15-May-2017 |
07:22:30 |
658 |
1618.00 |
XLON |
462442 |
|
|
15-May-2017 |
07:22:06 |
303 |
1619.00 |
XLON |
461763 |
|
|
15-May-2017 |
07:22:06 |
336 |
1619.00 |
XLON |
461761 |
|
|
15-May-2017 |
07:20:48 |
1,689 |
1620.00 |
XLON |
459123 |
|
|
15-May-2017 |
07:15:01 |
333 |
1616.00 |
XLON |
447002 |
|
|
15-May-2017 |
07:15:01 |
388 |
1616.00 |
XLON |
447004 |
|
|
15-May-2017 |
07:12:57 |
602 |
1616.00 |
XLON |
442400 |
|
|
15-May-2017 |
07:11:50 |
491 |
1618.00 |
XLON |
440083 |
|
|
15-May-2017 |
07:11:50 |
150 |
1618.00 |
XLON |
440081 |
|
|
15-May-2017 |
07:11:50 |
10 |
1618.00 |
XLON |
440079 |
|
|
15-May-2017 |
07:11:34 |
26 |
1618.00 |
XLON |
439451 |
|
|
15-May-2017 |
07:11:34 |
630 |
1618.00 |
XLON |
439449 |
|
|
15-May-2017 |
07:09:19 |
636 |
1617.00 |
XLON |
434761 |
|
|
15-May-2017 |
07:07:32 |
141 |
1618.00 |
XLON |
430707 |
|
|
15-May-2017 |
07:07:32 |
600 |
1618.00 |
XLON |
430705 |
|
|
15-May-2017 |
07:06:01 |
661 |
1616.00 |
XLON |
427174 |
|
|
15-May-2017 |
07:05:31 |
696 |
1617.00 |
XLON |
426199 |
|
|
15-May-2017 |
07:03:31 |
638 |
1618.00 |
XLON |
422099 |
|
|
15-May-2017 |
07:03:11 |
429 |
1618.00 |
XLON |
421311 |
|
|
15-May-2017 |
07:03:11 |
182 |
1618.00 |
XLON |
421309 |
|
|
15-May-2017 |
07:02:39 |
656 |
1618.00 |
XLON |
419889 |
|
|
15-May-2017 |
07:00:43 |
115 |
1615.00 |
XLON |
415501 |
|
|
15-May-2017 |
07:00:43 |
747 |
1615.00 |
XLON |
415499 |
|
|
15-May-2017 |
07:00:36 |
16 |
1616.00 |
XLON |
415258 |
|
|
15-May-2017 |
07:00:36 |
2,000 |
1616.00 |
XLON |
415256 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
Date of purchase: |
15 May 2017 |
|
Number of ordinary shares purchased: |
134,197 |
|
Volume weighted average price paid per share (€): |
18.1930 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
15-May-2017 |
15:27:28 |
487 |
18.175 |
XAMS |
1270712 |
|
|
15-May-2017 |
15:27:08 |
337 |
18.17 |
XAMS |
1269459 |
|
|
15-May-2017 |
15:26:33 |
502 |
18.17 |
XAMS |
1267553 |
|
|
15-May-2017 |
15:26:33 |
123 |
18.17 |
XAMS |
1267551 |
|
|
15-May-2017 |
15:25:14 |
370 |
18.16 |
XAMS |
1262244 |
|
|
15-May-2017 |
15:24:30 |
304 |
18.16 |
XAMS |
1257463 |
|
|
15-May-2017 |
15:24:30 |
40 |
18.16 |
XAMS |
1257461 |
|
|
15-May-2017 |
15:24:00 |
395 |
18.155 |
XAMS |
1255895 |
|
|
15-May-2017 |
15:22:43 |
324 |
18.155 |
XAMS |
1251778 |
|
|
15-May-2017 |
15:22:40 |
396 |
18.155 |
XAMS |
1251571 |
|
|
15-May-2017 |
15:21:31 |
374 |
18.155 |
XAMS |
1248212 |
|
|
15-May-2017 |
15:21:31 |
58 |
18.155 |
XAMS |
1248210 |
|
|
15-May-2017 |
15:21:18 |
348 |
18.155 |
XAMS |
1247447 |
|
|
15-May-2017 |
15:20:20 |
356 |
18.155 |
XAMS |
1242618 |
|
|
15-May-2017 |
15:20:20 |
7 |
18.155 |
XAMS |
1242620 |
|
|
15-May-2017 |
15:19:19 |
18 |
18.155 |
XAMS |
1238164 |
|
|
15-May-2017 |
15:19:19 |
284 |
18.155 |
XAMS |
1238162 |
|
|
15-May-2017 |
15:19:12 |
367 |
18.155 |
XAMS |
1237925 |
|
|
15-May-2017 |
15:18:40 |
167 |
18.16 |
XAMS |
1235792 |
|
|
15-May-2017 |
15:18:40 |
360 |
18.16 |
XAMS |
1235790 |
|
|
15-May-2017 |
15:17:05 |
254 |
18.165 |
XAMS |
1230813 |
|
|
15-May-2017 |
15:17:05 |
73 |
18.165 |
XAMS |
1230811 |
|
|
15-May-2017 |
15:17:05 |
327 |
18.165 |
XAMS |
1230809 |
|
|
15-May-2017 |
15:17:05 |
302 |
18.165 |
XAMS |
1230795 |
|
|
15-May-2017 |
15:16:10 |
227 |
18.17 |
XAMS |
1228122 |
|
|
15-May-2017 |
15:16:10 |
302 |
18.17 |
XAMS |
1228120 |
|
|
15-May-2017 |
15:13:59 |
331 |
18.155 |
XAMS |
1220807 |
|
|
15-May-2017 |
15:13:59 |
304 |
18.165 |
XAMS |
1220803 |
|
|
15-May-2017 |
15:13:59 |
336 |
18.165 |
XAMS |
1220805 |
|
|
15-May-2017 |
15:12:26 |
324 |
18.175 |
XAMS |
1215968 |
|
|
15-May-2017 |
15:12:20 |
388 |
18.175 |
XAMS |
1215681 |
|
|
15-May-2017 |
15:11:06 |
172 |
18.17 |
XAMS |
1211926 |
|
|
15-May-2017 |
15:10:50 |
343 |
18.17 |
XAMS |
1211111 |
|
|
15-May-2017 |
15:10:22 |
373 |
18.175 |
XAMS |
1209778 |
|
|
15-May-2017 |
15:10:22 |
375 |
18.175 |
XAMS |
1209776 |
|
|
15-May-2017 |
15:10:22 |
2 |
18.175 |
XAMS |
1209774 |
|
|
15-May-2017 |
15:08:13 |
520 |
18.175 |
XAMS |
1204348 |
|
|
15-May-2017 |
15:08:13 |
361 |
18.175 |
XAMS |
1204346 |
|
|
15-May-2017 |
15:08:13 |
231 |
18.175 |
XAMS |
1204344 |
|
|
15-May-2017 |
15:06:49 |
93 |
18.175 |
XAMS |
1200682 |
|
|
15-May-2017 |
15:05:14 |
357 |
18.175 |
XAMS |
1196014 |
|
|
15-May-2017 |
15:04:14 |
243 |
18.175 |
XAMS |
1192810 |
|
|
15-May-2017 |
15:04:14 |
81 |
18.175 |
XAMS |
1192812 |
|
|
15-May-2017 |
15:03:01 |
160 |
18.17 |
XAMS |
1189991 |
|
|
15-May-2017 |
15:03:01 |
160 |
18.17 |
XAMS |
1189989 |
|
|
15-May-2017 |
15:03:01 |
256 |
18.17 |
XAMS |
1189987 |
|
|
15-May-2017 |
15:03:01 |
200 |
18.17 |
XAMS |
1189985 |
|
|
15-May-2017 |
15:01:18 |
8 |
18.16 |
XAMS |
1185451 |
|
|
15-May-2017 |
15:00:54 |
352 |
18.16 |
XAMS |
1184214 |
|
|
15-May-2017 |
15:00:38 |
346 |
18.16 |
XAMS |
1183611 |
|
|
15-May-2017 |
14:59:05 |
253 |
18.165 |
XAMS |
1176940 |
|
|
15-May-2017 |
14:59:05 |
86 |
18.165 |
XAMS |
1176938 |
|
|
15-May-2017 |
14:58:56 |
368 |
18.165 |
XAMS |
1176451 |
|
|
15-May-2017 |
14:58:34 |
425 |
18.165 |
XAMS |
1175486 |
|
|
15-May-2017 |
14:56:44 |
105 |
18.165 |
XAMS |
1171444 |
|
|
15-May-2017 |
14:56:44 |
245 |
18.165 |
XAMS |
1171442 |
|
|
15-May-2017 |
14:55:42 |
306 |
18.175 |
XAMS |
1167659 |
|
|
15-May-2017 |
14:55:42 |
219 |
18.175 |
XAMS |
1167657 |
|
|
15-May-2017 |
14:55:34 |
137 |
18.175 |
XAMS |
1167071 |
|
|
15-May-2017 |
14:55:34 |
467 |
18.175 |
XAMS |
1167069 |
|
|
15-May-2017 |
14:53:51 |
518 |
18.18 |
XAMS |
1162268 |
|
|
15-May-2017 |
14:51:34 |
344 |
18.175 |
XAMS |
1155309 |
|
|
15-May-2017 |
14:50:29 |
585 |
18.185 |
XAMS |
1152873 |
|
|
15-May-2017 |
14:50:29 |
179 |
18.185 |
XAMS |
1152871 |
|
|
15-May-2017 |
14:50:00 |
142 |
18.185 |
XAMS |
1151573 |
|
|
15-May-2017 |
14:50:00 |
200 |
18.185 |
XAMS |
1151571 |
|
|
15-May-2017 |
14:49:00 |
69 |
18.185 |
XAMS |
1148609 |
|
|
15-May-2017 |
14:49:00 |
270 |
18.185 |
XAMS |
1148607 |
|
|
15-May-2017 |
14:47:03 |
838 |
18.18 |
XAMS |
1143263 |
|
|
15-May-2017 |
14:45:38 |
326 |
18.18 |
XAMS |
1138916 |
|
|
15-May-2017 |
14:43:03 |
22 |
18.16 |
XAMS |
1131723 |
|
|
15-May-2017 |
14:43:03 |
45 |
18.16 |
XAMS |
1131721 |
|
|
15-May-2017 |
14:43:03 |
368 |
18.16 |
XAMS |
1131719 |
|
|
15-May-2017 |
14:43:03 |
366 |
18.16 |
XAMS |
1131717 |
|
|
15-May-2017 |
14:41:08 |
636 |
18.165 |
XAMS |
1126374 |
|
|
15-May-2017 |
14:40:17 |
317 |
18.165 |
XAMS |
1124175 |
|
|
15-May-2017 |
14:40:17 |
400 |
18.165 |
XAMS |
1124173 |
|
|
15-May-2017 |
14:36:12 |
337 |
18.16 |
XAMS |
1114223 |
|
|
15-May-2017 |
14:36:12 |
559 |
18.16 |
XAMS |
1114218 |
|
|
15-May-2017 |
14:36:12 |
400 |
18.165 |
XAMS |
1114216 |
|
|
15-May-2017 |
14:34:54 |
134 |
18.16 |
XAMS |
1111028 |
|
|
15-May-2017 |
14:34:16 |
357 |
18.16 |
XAMS |
1109317 |
|
|
15-May-2017 |
14:33:50 |
398 |
18.16 |
XAMS |
1108271 |
|
|
15-May-2017 |
14:31:59 |
44 |
18.155 |
XAMS |
1103619 |
|
|
15-May-2017 |
14:31:59 |
141 |
18.155 |
XAMS |
1103617 |
|
|
15-May-2017 |
14:31:59 |
171 |
18.155 |
XAMS |
1103615 |
|
|
15-May-2017 |
14:31:38 |
119 |
18.15 |
XAMS |
1103007 |
|
|
15-May-2017 |
14:31:38 |
247 |
18.15 |
XAMS |
1103005 |
|
|
15-May-2017 |
14:30:37 |
120 |
18.145 |
XAMS |
1100553 |
|
|
15-May-2017 |
14:29:12 |
373 |
18.135 |
XAMS |
1096513 |
|
|
15-May-2017 |
14:27:22 |
1 |
18.14 |
XAMS |
1092407 |
|
|
15-May-2017 |
14:27:22 |
862 |
18.14 |
XAMS |
1092405 |
|
|
15-May-2017 |
14:23:01 |
326 |
18.135 |
XAMS |
1080508 |
|
|
15-May-2017 |
14:23:01 |
305 |
18.135 |
XAMS |
1080489 |
|
|
15-May-2017 |
14:23:01 |
493 |
18.135 |
XAMS |
1080487 |
|
|
15-May-2017 |
14:20:06 |
80 |
18.13 |
XAMS |
1073137 |
|
|
15-May-2017 |
14:20:06 |
285 |
18.13 |
XAMS |
1073135 |
|
|
15-May-2017 |
14:19:52 |
298 |
18.13 |
XAMS |
1072522 |
|
|
15-May-2017 |
14:19:52 |
46 |
18.13 |
XAMS |
1072520 |
|
|
15-May-2017 |
14:19:52 |
355 |
18.13 |
XAMS |
1072518 |
|
|
15-May-2017 |
14:19:00 |
65 |
18.135 |
XAMS |
1070483 |
|
|
15-May-2017 |
14:19:00 |
288 |
18.135 |
XAMS |
1070481 |
|
|
15-May-2017 |
14:15:44 |
789 |
18.12 |
XAMS |
1061798 |
|
|
15-May-2017 |
14:13:12 |
348 |
18.115 |
XAMS |
1055184 |
|
|
15-May-2017 |
14:12:07 |
349 |
18.115 |
XAMS |
1052437 |
|
|
15-May-2017 |
14:11:50 |
355 |
18.12 |
XAMS |
1051964 |
|
|
15-May-2017 |
14:11:50 |
350 |
18.12 |
XAMS |
1051962 |
|
|
15-May-2017 |
14:11:12 |
359 |
18.125 |
XAMS |
1050541 |
|
|
15-May-2017 |
14:07:04 |
331 |
18.13 |
XAMS |
1041037 |
|
|
15-May-2017 |
14:07:00 |
840 |
18.135 |
XAMS |
1040878 |
|
|
15-May-2017 |
14:06:35 |
345 |
18.14 |
XAMS |
1040052 |
|
|
15-May-2017 |
14:03:20 |
1002 |
18.13 |
XAMS |
1032785 |
|
|
15-May-2017 |
14:02:40 |
342 |
18.125 |
XAMS |
1030587 |
|
|
15-May-2017 |
14:02:40 |
203 |
18.125 |
XAMS |
1030585 |
|
|
15-May-2017 |
13:58:40 |
332 |
18.12 |
XAMS |
1020962 |
|
|
15-May-2017 |
13:58:40 |
339 |
18.12 |
XAMS |
1020960 |
|
|
15-May-2017 |
13:58:40 |
367 |
18.12 |
XAMS |
1020958 |
|
|
15-May-2017 |
13:58:06 |
37 |
18.125 |
XAMS |
1019869 |
|
|
15-May-2017 |
13:58:06 |
203 |
18.125 |
XAMS |
1019867 |
|
|
15-May-2017 |
13:58:06 |
61 |
18.125 |
XAMS |
1019865 |
|
|
15-May-2017 |
13:58:06 |
40 |
18.125 |
XAMS |
1019863 |
|
|
15-May-2017 |
13:55:12 |
310 |
18.12 |
XAMS |
1013800 |
|
|
15-May-2017 |
13:55:12 |
320 |
18.12 |
XAMS |
1013798 |
|
|
15-May-2017 |
13:52:46 |
367 |
18.125 |
XAMS |
1007694 |
|
|
15-May-2017 |
13:51:10 |
334 |
18.125 |
XAMS |
1003870 |
|
|
15-May-2017 |
13:50:12 |
368 |
18.13 |
XAMS |
1001820 |
|
|
15-May-2017 |
13:49:30 |
490 |
18.135 |
XAMS |
1000277 |
|
|
15-May-2017 |
13:48:30 |
190 |
18.125 |
XAMS |
998056 |
|
|
15-May-2017 |
13:48:30 |
775 |
18.125 |
XAMS |
998054 |
|
|
15-May-2017 |
13:47:50 |
342 |
18.12 |
XAMS |
996348 |
|
|
15-May-2017 |
13:44:08 |
317 |
18.115 |
XAMS |
988261 |
|
|
15-May-2017 |
13:43:39 |
511 |
18.12 |
XAMS |
987377 |
|
|
15-May-2017 |
13:42:21 |
364 |
18.115 |
XAMS |
984767 |
|
|
15-May-2017 |
13:40:29 |
361 |
18.115 |
XAMS |
981166 |
|
|
15-May-2017 |
13:40:26 |
2 |
18.115 |
XAMS |
981088 |
|
|
15-May-2017 |
13:40:26 |
254 |
18.115 |
XAMS |
981033 |
|
|
15-May-2017 |
13:40:06 |
100 |
18.115 |
XAMS |
980342 |
|
|
15-May-2017 |
13:38:15 |
366 |
18.12 |
XAMS |
976955 |
|
|
15-May-2017 |
13:37:51 |
326 |
18.115 |
XAMS |
975951 |
|
|
15-May-2017 |
13:37:51 |
376 |
18.115 |
XAMS |
975949 |
|
|
15-May-2017 |
13:37:51 |
430 |
18.115 |
XAMS |
975947 |
|
|
15-May-2017 |
13:37:00 |
332 |
18.12 |
XAMS |
974280 |
|
|
15-May-2017 |
13:33:53 |
365 |
18.105 |
XAMS |
967207 |
|
|
15-May-2017 |
13:33:53 |
392 |
18.105 |
XAMS |
967205 |
|
|
15-May-2017 |
13:31:50 |
357 |
18.105 |
XAMS |
962738 |
|
|
15-May-2017 |
13:30:18 |
318 |
18.12 |
XAMS |
958727 |
|
|
15-May-2017 |
13:30:12 |
323 |
18.12 |
XAMS |
958229 |
|
|
15-May-2017 |
13:30:12 |
347 |
18.12 |
XAMS |
958227 |
|
|
15-May-2017 |
13:28:59 |
307 |
18.125 |
XAMS |
953886 |
|
|
15-May-2017 |
13:28:59 |
741 |
18.125 |
XAMS |
953884 |
|
|
15-May-2017 |
13:28:20 |
42 |
18.13 |
XAMS |
952967 |
|
|
15-May-2017 |
13:28:20 |
302 |
18.13 |
XAMS |
952965 |
|
|
15-May-2017 |
13:27:20 |
11 |
18.13 |
XAMS |
951239 |
|
|
15-May-2017 |
13:27:20 |
337 |
18.13 |
XAMS |
951237 |
|
|
15-May-2017 |
13:22:50 |
315 |
18.11 |
XAMS |
944265 |
|
|
15-May-2017 |
13:21:14 |
369 |
18.105 |
XAMS |
941861 |
|
|
15-May-2017 |
13:19:47 |
340 |
18.11 |
XAMS |
939890 |
|
|
15-May-2017 |
13:19:00 |
735 |
18.115 |
XAMS |
938939 |
|
|
15-May-2017 |
13:14:12 |
328 |
18.09 |
XAMS |
933208 |
|
|
15-May-2017 |
13:14:11 |
339 |
18.095 |
XAMS |
933170 |
|
|
15-May-2017 |
13:14:11 |
343 |
18.095 |
XAMS |
933168 |
|
|
15-May-2017 |
13:09:39 |
365 |
18.095 |
XAMS |
926698 |
|
|
15-May-2017 |
13:08:04 |
281 |
18.11 |
XAMS |
924492 |
|
|
15-May-2017 |
13:08:04 |
45 |
18.11 |
XAMS |
924494 |
|
|
15-May-2017 |
13:06:35 |
299 |
18.115 |
XAMS |
922764 |
|
|
15-May-2017 |
13:05:44 |
342 |
18.115 |
XAMS |
921615 |
|
|
15-May-2017 |
13:05:11 |
324 |
18.12 |
XAMS |
920787 |
|
|
15-May-2017 |
13:05:11 |
379 |
18.12 |
XAMS |
920785 |
|
|
15-May-2017 |
13:05:11 |
329 |
18.12 |
XAMS |
920783 |
|
|
15-May-2017 |
13:00:06 |
362 |
18.125 |
XAMS |
911828 |
|
|
15-May-2017 |
12:57:53 |
319 |
18.115 |
XAMS |
908134 |
|
|
15-May-2017 |
12:57:03 |
325 |
18.12 |
XAMS |
906916 |
|
|
15-May-2017 |
12:56:01 |
73 |
18.125 |
XAMS |
905736 |
|
|
15-May-2017 |
12:55:59 |
61 |
18.125 |
XAMS |
905673 |
|
|
15-May-2017 |
12:55:39 |
38 |
18.125 |
XAMS |
905270 |
|
|
15-May-2017 |
12:55:39 |
163 |
18.125 |
XAMS |
905268 |
|
|
15-May-2017 |
12:54:18 |
346 |
18.13 |
XAMS |
903780 |
|
|
15-May-2017 |
12:54:18 |
319 |
18.13 |
XAMS |
903782 |
|
|
15-May-2017 |
12:51:35 |
321 |
18.13 |
XAMS |
899993 |
|
|
15-May-2017 |
12:48:48 |
310 |
18.135 |
XAMS |
896314 |
|
|
15-May-2017 |
12:48:32 |
358 |
18.14 |
XAMS |
895932 |
|
|
15-May-2017 |
12:48:32 |
353 |
18.14 |
XAMS |
895930 |
|
|
15-May-2017 |
12:48:32 |
371 |
18.14 |
XAMS |
895928 |
|
|
15-May-2017 |
12:47:20 |
54 |
18.145 |
XAMS |
894027 |
|
|
15-May-2017 |
12:47:20 |
362 |
18.145 |
XAMS |
894025 |
|
|
15-May-2017 |
12:40:49 |
637 |
18.145 |
XAMS |
884977 |
|
|
15-May-2017 |
12:38:10 |
412 |
18.145 |
XAMS |
881869 |
|
|
15-May-2017 |
12:36:23 |
320 |
18.145 |
XAMS |
879533 |
|
|
15-May-2017 |
12:35:12 |
365 |
18.145 |
XAMS |
877855 |
|
|
15-May-2017 |
12:33:12 |
585 |
18.15 |
XAMS |
874832 |
|
|
15-May-2017 |
12:32:14 |
331 |
18.15 |
XAMS |
873342 |
|
|
15-May-2017 |
12:29:56 |
364 |
18.15 |
XAMS |
870093 |
|
|
15-May-2017 |
12:29:52 |
332 |
18.15 |
XAMS |
869895 |
|
|
15-May-2017 |
12:27:18 |
561 |
18.155 |
XAMS |
866928 |
|
|
15-May-2017 |
12:22:42 |
108 |
18.145 |
XAMS |
861253 |
|
|
15-May-2017 |
12:22:42 |
226 |
18.145 |
XAMS |
861251 |
|
|
15-May-2017 |
12:22:42 |
232 |
18.145 |
XAMS |
861249 |
|
|
15-May-2017 |
12:21:12 |
688 |
18.145 |
XAMS |
859652 |
|
|
15-May-2017 |
12:21:00 |
143 |
18.15 |
XAMS |
859337 |
|
|
15-May-2017 |
12:21:00 |
200 |
18.15 |
XAMS |
859335 |
|
|
15-May-2017 |
12:14:37 |
344 |
18.145 |
XAMS |
852629 |
|
|
15-May-2017 |
12:14:37 |
347 |
18.145 |
XAMS |
852627 |
|
|
15-May-2017 |
12:14:37 |
160 |
18.145 |
XAMS |
852623 |
|
|
15-May-2017 |
12:14:37 |
148 |
18.145 |
XAMS |
852625 |
|
|
15-May-2017 |
12:13:20 |
12 |
18.15 |
XAMS |
851389 |
|
|
15-May-2017 |
12:13:20 |
319 |
18.15 |
XAMS |
851387 |
|
|
15-May-2017 |
12:11:20 |
32 |
18.15 |
XAMS |
849604 |
|
|
15-May-2017 |
12:11:20 |
328 |
18.15 |
XAMS |
849602 |
|
|
15-May-2017 |
12:04:08 |
331 |
18.15 |
XAMS |
841612 |
|
|
15-May-2017 |
12:02:45 |
303 |
18.155 |
XAMS |
840351 |
|
|
15-May-2017 |
12:01:52 |
327 |
18.16 |
XAMS |
839341 |
|
|
15-May-2017 |
12:01:52 |
18 |
18.16 |
XAMS |
839339 |
|
|
15-May-2017 |
12:01:52 |
315 |
18.16 |
XAMS |
839337 |
|
|
15-May-2017 |
12:01:52 |
468 |
18.16 |
XAMS |
839335 |
|
|
15-May-2017 |
12:01:52 |
183 |
18.16 |
XAMS |
839333 |
|
|
15-May-2017 |
11:59:10 |
144 |
18.165 |
XAMS |
836297 |
|
|
15-May-2017 |
11:59:10 |
100 |
18.165 |
XAMS |
836293 |
|
|
15-May-2017 |
11:59:10 |
200 |
18.165 |
XAMS |
836295 |
|
|
15-May-2017 |
11:53:09 |
353 |
18.16 |
XAMS |
830621 |
|
|
15-May-2017 |
11:49:14 |
357 |
18.16 |
XAMS |
826722 |
|
|
15-May-2017 |
11:48:20 |
416 |
18.165 |
XAMS |
825669 |
|
|
15-May-2017 |
11:45:17 |
399 |
18.165 |
XAMS |
822189 |
|
|
15-May-2017 |
11:45:15 |
364 |
18.17 |
XAMS |
822145 |
|
|
15-May-2017 |
11:45:15 |
313 |
18.17 |
XAMS |
822143 |
|
|
15-May-2017 |
11:45:15 |
222 |
18.17 |
XAMS |
822141 |
|
|
15-May-2017 |
11:42:09 |
126 |
18.17 |
XAMS |
819189 |
|
|
15-May-2017 |
11:42:09 |
150 |
18.17 |
XAMS |
819187 |
|
|
15-May-2017 |
11:40:31 |
174 |
18.17 |
XAMS |
817849 |
|
|
15-May-2017 |
11:38:57 |
378 |
18.17 |
XAMS |
815877 |
|
|
15-May-2017 |
11:34:32 |
919 |
18.17 |
XAMS |
811496 |
|
|
15-May-2017 |
11:34:20 |
362 |
18.175 |
XAMS |
811284 |
|
|
15-May-2017 |
11:32:01 |
333 |
18.175 |
XAMS |
809545 |
|
|
15-May-2017 |
11:24:20 |
306 |
18.16 |
XAMS |
802564 |
|
|
15-May-2017 |
11:21:46 |
238 |
18.16 |
XAMS |
800541 |
|
|
15-May-2017 |
11:21:46 |
100 |
18.16 |
XAMS |
800539 |
|
|
15-May-2017 |
11:21:46 |
17 |
18.16 |
XAMS |
800537 |
|
|
15-May-2017 |
11:20:20 |
205 |
18.17 |
XAMS |
799427 |
|
|
15-May-2017 |
11:20:20 |
152 |
18.17 |
XAMS |
799425 |
|
|
15-May-2017 |
11:18:50 |
33 |
18.17 |
XAMS |
798288 |
|
|
15-May-2017 |
11:18:50 |
847 |
18.17 |
XAMS |
798286 |
|
|
15-May-2017 |
11:13:37 |
354 |
18.16 |
XAMS |
793952 |
|
|
15-May-2017 |
11:11:10 |
1024 |
18.17 |
XAMS |
792077 |
|
|
15-May-2017 |
11:10:45 |
352 |
18.175 |
XAMS |
791807 |
|
|
15-May-2017 |
11:06:23 |
681 |
18.17 |
XAMS |
788606 |
|
|
15-May-2017 |
11:06:23 |
325 |
18.17 |
XAMS |
788608 |
|
|
15-May-2017 |
10:59:28 |
304 |
18.165 |
XAMS |
780742 |
|
|
15-May-2017 |
10:59:28 |
326 |
18.165 |
XAMS |
780740 |
|
|
15-May-2017 |
10:57:20 |
325 |
18.17 |
XAMS |
778317 |
|
|
15-May-2017 |
10:57:20 |
787 |
18.17 |
XAMS |
778315 |
|
|
15-May-2017 |
10:56:00 |
46 |
18.175 |
XAMS |
776353 |
|
|
15-May-2017 |
10:56:00 |
461 |
18.175 |
XAMS |
776351 |
|
|
15-May-2017 |
10:56:00 |
46 |
18.175 |
XAMS |
776349 |
|
|
15-May-2017 |
10:46:33 |
328 |
18.15 |
XAMS |
766590 |
|
|
15-May-2017 |
10:45:17 |
332 |
18.155 |
XAMS |
765670 |
|
|
15-May-2017 |
10:42:20 |
367 |
18.16 |
XAMS |
762908 |
|
|
15-May-2017 |
10:41:10 |
396 |
18.165 |
XAMS |
762108 |
|
|
15-May-2017 |
10:41:08 |
670 |
18.17 |
XAMS |
762089 |
|
|
15-May-2017 |
10:41:08 |
345 |
18.17 |
XAMS |
762091 |
|
|
15-May-2017 |
10:39:40 |
302 |
18.175 |
XAMS |
760924 |
|
|
15-May-2017 |
10:31:07 |
363 |
18.165 |
XAMS |
753719 |
|
|
15-May-2017 |
10:29:15 |
327 |
18.17 |
XAMS |
751960 |
|
|
15-May-2017 |
10:28:44 |
344 |
18.175 |
XAMS |
751584 |
|
|
15-May-2017 |
10:25:09 |
360 |
18.175 |
XAMS |
748535 |
|
|
15-May-2017 |
10:24:48 |
325 |
18.18 |
XAMS |
747930 |
|
|
15-May-2017 |
10:24:48 |
42 |
18.18 |
XAMS |
747928 |
|
|
15-May-2017 |
10:22:19 |
350 |
18.18 |
XAMS |
745780 |
|
|
15-May-2017 |
10:22:19 |
370 |
18.18 |
XAMS |
745778 |
|
|
15-May-2017 |
10:19:54 |
258 |
18.18 |
XAMS |
743889 |
|
|
15-May-2017 |
10:19:54 |
735 |
18.18 |
XAMS |
743887 |
|
|
15-May-2017 |
10:18:49 |
326 |
18.185 |
XAMS |
743131 |
|
|
15-May-2017 |
10:10:50 |
350 |
18.17 |
XAMS |
736368 |
|
|
15-May-2017 |
10:10:50 |
467 |
18.17 |
XAMS |
736366 |
|
|
15-May-2017 |
10:05:13 |
322 |
18.17 |
XAMS |
731211 |
|
|
15-May-2017 |
10:05:11 |
596 |
18.175 |
XAMS |
731160 |
|
|
15-May-2017 |
10:05:11 |
197 |
18.175 |
XAMS |
731158 |
|
|
15-May-2017 |
09:59:46 |
417 |
18.17 |
XAMS |
726470 |
|
|
15-May-2017 |
09:59:19 |
358 |
18.175 |
XAMS |
725528 |
|
|
15-May-2017 |
09:59:19 |
163 |
18.175 |
XAMS |
725526 |
|
|
15-May-2017 |
09:59:19 |
161 |
18.175 |
XAMS |
725524 |
|
|
15-May-2017 |
09:59:19 |
332 |
18.175 |
XAMS |
725522 |
|
|
15-May-2017 |
09:59:19 |
39 |
18.175 |
XAMS |
725520 |
|
|
15-May-2017 |
09:56:29 |
330 |
18.175 |
XAMS |
720099 |
|
|
15-May-2017 |
09:55:34 |
355 |
18.175 |
XAMS |
718769 |
|
|
15-May-2017 |
09:53:09 |
328 |
18.175 |
XAMS |
715011 |
|
|
15-May-2017 |
09:45:57 |
437 |
18.175 |
XAMS |
703336 |
|
|
15-May-2017 |
09:45:50 |
683 |
18.18 |
XAMS |
703023 |
|
|
15-May-2017 |
09:40:29 |
350 |
18.17 |
XAMS |
694995 |
|
|
15-May-2017 |
09:40:29 |
346 |
18.17 |
XAMS |
694993 |
|
|
15-May-2017 |
09:36:54 |
371 |
18.175 |
XAMS |
690971 |
|
|
15-May-2017 |
09:35:06 |
354 |
18.175 |
XAMS |
688373 |
|
|
15-May-2017 |
09:33:49 |
358 |
18.175 |
XAMS |
686901 |
|
|
15-May-2017 |
09:33:49 |
112 |
18.175 |
XAMS |
686899 |
|
|
15-May-2017 |
09:33:49 |
323 |
18.175 |
XAMS |
686896 |
|
|
15-May-2017 |
09:30:30 |
328 |
18.175 |
XAMS |
682497 |
|
|
15-May-2017 |
09:30:30 |
700 |
18.175 |
XAMS |
682495 |
|
|
15-May-2017 |
09:24:46 |
348 |
18.155 |
XAMS |
674882 |
|
|
15-May-2017 |
09:23:33 |
357 |
18.155 |
XAMS |
673280 |
|
|
15-May-2017 |
09:20:12 |
360 |
18.16 |
XAMS |
668302 |
|
|
15-May-2017 |
09:18:24 |
277 |
18.17 |
XAMS |
665541 |
|
|
15-May-2017 |
09:18:24 |
63 |
18.17 |
XAMS |
665539 |
|
|
15-May-2017 |
09:16:56 |
351 |
18.175 |
XAMS |
662825 |
|
|
15-May-2017 |
09:16:45 |
347 |
18.18 |
XAMS |
662388 |
|
|
15-May-2017 |
09:13:57 |
301 |
18.18 |
XAMS |
657644 |
|
|
15-May-2017 |
09:13:30 |
349 |
18.19 |
XAMS |
657127 |
|
|
15-May-2017 |
09:11:28 |
324 |
18.19 |
XAMS |
654672 |
|
|
15-May-2017 |
09:10:01 |
371 |
18.19 |
XAMS |
651985 |
|
|
15-May-2017 |
09:10:01 |
360 |
18.19 |
XAMS |
651951 |
|
|
15-May-2017 |
09:06:57 |
340 |
18.195 |
XAMS |
647994 |
|
|
15-May-2017 |
09:05:57 |
339 |
18.2 |
XAMS |
646410 |
|
|
15-May-2017 |
09:03:42 |
362 |
18.205 |
XAMS |
643099 |
|
|
15-May-2017 |
09:03:38 |
355 |
18.205 |
XAMS |
642983 |
|
|
15-May-2017 |
09:01:38 |
235 |
18.21 |
XAMS |
640159 |
|
|
15-May-2017 |
09:01:38 |
550 |
18.21 |
XAMS |
640157 |
|
|
15-May-2017 |
08:56:59 |
493 |
18.21 |
XAMS |
632136 |
|
|
15-May-2017 |
08:54:01 |
333 |
18.185 |
XAMS |
627256 |
|
|
15-May-2017 |
08:52:28 |
370 |
18.18 |
XAMS |
624973 |
|
|
15-May-2017 |
08:51:15 |
327 |
18.185 |
XAMS |
623322 |
|
|
15-May-2017 |
08:49:18 |
322 |
18.195 |
XAMS |
619990 |
|
|
15-May-2017 |
08:48:23 |
370 |
18.21 |
XAMS |
618255 |
|
|
15-May-2017 |
08:48:23 |
498 |
18.215 |
XAMS |
618253 |
|
|
15-May-2017 |
08:48:23 |
334 |
18.215 |
XAMS |
618251 |
|
|
15-May-2017 |
08:43:07 |
364 |
18.22 |
XAMS |
608893 |
|
|
15-May-2017 |
08:41:37 |
340 |
18.22 |
XAMS |
605795 |
|
|
15-May-2017 |
08:39:58 |
321 |
18.23 |
XAMS |
602953 |
|
|
15-May-2017 |
08:38:51 |
342 |
18.235 |
XAMS |
600549 |
|
|
15-May-2017 |
08:38:29 |
205 |
18.24 |
XAMS |
599888 |
|
|
15-May-2017 |
08:38:29 |
118 |
18.24 |
XAMS |
599886 |
|
|
15-May-2017 |
08:37:41 |
742 |
18.24 |
XAMS |
598159 |
|
|
15-May-2017 |
08:37:14 |
103 |
18.235 |
XAMS |
597216 |
|
|
15-May-2017 |
08:37:14 |
366 |
18.235 |
XAMS |
597214 |
|
|
15-May-2017 |
08:31:57 |
337 |
18.25 |
XAMS |
587822 |
|
|
15-May-2017 |
08:31:57 |
359 |
18.25 |
XAMS |
587820 |
|
|
15-May-2017 |
08:30:12 |
28 |
18.245 |
XAMS |
585015 |
|
|
15-May-2017 |
08:29:48 |
364 |
18.25 |
XAMS |
584355 |
|
|
15-May-2017 |
08:28:58 |
342 |
18.255 |
XAMS |
583065 |
|
|
15-May-2017 |
08:26:32 |
363 |
18.26 |
XAMS |
578991 |
|
|
15-May-2017 |
08:25:37 |
285 |
18.255 |
XAMS |
577381 |
|
|
15-May-2017 |
08:25:34 |
118 |
18.255 |
XAMS |
577340 |
|
|
15-May-2017 |
08:25:08 |
135 |
18.26 |
XAMS |
576688 |
|
|
15-May-2017 |
08:25:08 |
356 |
18.26 |
XAMS |
576690 |
|
|
15-May-2017 |
08:25:08 |
305 |
18.26 |
XAMS |
576692 |
|
|
15-May-2017 |
08:20:18 |
299 |
18.26 |
XAMS |
568649 |
|
|
15-May-2017 |
08:19:06 |
351 |
18.26 |
XAMS |
566761 |
|
|
15-May-2017 |
08:18:19 |
341 |
18.265 |
XAMS |
565747 |
|
|
15-May-2017 |
08:16:56 |
336 |
18.275 |
XAMS |
563893 |
|
|
15-May-2017 |
08:15:53 |
238 |
18.285 |
XAMS |
562237 |
|
|
15-May-2017 |
08:15:53 |
150 |
18.285 |
XAMS |
562235 |
|
|
15-May-2017 |
08:14:31 |
56 |
18.295 |
XAMS |
559931 |
|
|
15-May-2017 |
08:14:19 |
258 |
18.295 |
XAMS |
559607 |
|
|
15-May-2017 |
08:13:06 |
350 |
18.29 |
XAMS |
557832 |
|
|
15-May-2017 |
08:12:50 |
330 |
18.295 |
XAMS |
557418 |
|
|
15-May-2017 |
08:10:08 |
349 |
18.31 |
XAMS |
552835 |
|
|
15-May-2017 |
08:10:00 |
61 |
18.315 |
XAMS |
552608 |
|
|
15-May-2017 |
08:10:00 |
266 |
18.315 |
XAMS |
552610 |
|
|
15-May-2017 |
08:08:05 |
368 |
18.31 |
XAMS |
548099 |
|
|
15-May-2017 |
08:07:00 |
323 |
18.33 |
XAMS |
545050 |
|
|
15-May-2017 |
08:06:59 |
354 |
18.335 |
XAMS |
545002 |
|
|
15-May-2017 |
08:05:46 |
315 |
18.34 |
XAMS |
542983 |
|
|
15-May-2017 |
08:05:06 |
40 |
18.34 |
XAMS |
541710 |
|
|
15-May-2017 |
08:04:19 |
91 |
18.34 |
XAMS |
540353 |
|
|
15-May-2017 |
08:03:46 |
253 |
18.34 |
XAMS |
539446 |
|
|
15-May-2017 |
08:03:46 |
27 |
18.34 |
XAMS |
539444 |
|
|
15-May-2017 |
08:03:06 |
300 |
18.34 |
XAMS |
538515 |
|
|
15-May-2017 |
08:02:04 |
319 |
18.34 |
XAMS |
537251 |
|
|
15-May-2017 |
08:00:14 |
130 |
18.345 |
XAMS |
534479 |
|
|
15-May-2017 |
08:00:14 |
149 |
18.345 |
XAMS |
534477 |
|
|
15-May-2017 |
08:00:12 |
68 |
18.345 |
XAMS |
534373 |
|
|
15-May-2017 |
07:59:14 |
418 |
18.345 |
XAMS |
532582 |
|
|
15-May-2017 |
07:58:13 |
368 |
18.34 |
XAMS |
530154 |
|
|
15-May-2017 |
07:56:46 |
325 |
18.335 |
XAMS |
527098 |
|
|
15-May-2017 |
07:55:36 |
349 |
18.33 |
XAMS |
524978 |
|
|
15-May-2017 |
07:55:36 |
298 |
18.33 |
XAMS |
524976 |
|
|
15-May-2017 |
07:54:04 |
50 |
18.33 |
XAMS |
521884 |
|
|
15-May-2017 |
07:53:19 |
612 |
18.335 |
XAMS |
520111 |
|
|
15-May-2017 |
07:52:04 |
110 |
18.325 |
XAMS |
517931 |
|
|
15-May-2017 |
07:49:15 |
361 |
18.32 |
XAMS |
512023 |
|
|
15-May-2017 |
07:49:15 |
304 |
18.32 |
XAMS |
512021 |
|
|
15-May-2017 |
07:47:41 |
360 |
18.325 |
XAMS |
509260 |
|
|
15-May-2017 |
07:44:50 |
332 |
18.33 |
XAMS |
504165 |
|
|
15-May-2017 |
07:44:50 |
392 |
18.33 |
XAMS |
504150 |
|
|
15-May-2017 |
07:44:10 |
636 |
18.33 |
XAMS |
503035 |
|
|
15-May-2017 |
07:40:55 |
365 |
18.325 |
XAMS |
497502 |
|
|
15-May-2017 |
07:39:17 |
308 |
18.325 |
XAMS |
494473 |
|
|
15-May-2017 |
07:37:39 |
292 |
18.325 |
XAMS |
491245 |
|
|
15-May-2017 |
07:37:39 |
113 |
18.325 |
XAMS |
491237 |
|
|
15-May-2017 |
07:37:00 |
387 |
18.325 |
XAMS |
490211 |
|
|
15-May-2017 |
07:36:00 |
348 |
18.33 |
XAMS |
488242 |
|
|
15-May-2017 |
07:33:08 |
362 |
18.32 |
XAMS |
482790 |
|
|
15-May-2017 |
07:33:08 |
53 |
18.32 |
XAMS |
482788 |
|
|
15-May-2017 |
07:33:08 |
13 |
18.32 |
XAMS |
482786 |
|
|
15-May-2017 |
07:33:08 |
450 |
18.32 |
XAMS |
482784 |
|
|
15-May-2017 |
07:32:12 |
451 |
18.32 |
XAMS |
481101 |
|
|
15-May-2017 |
07:30:18 |
363 |
18.325 |
XAMS |
477267 |
|
|
15-May-2017 |
07:30:18 |
271 |
18.325 |
XAMS |
477265 |
|
|
15-May-2017 |
07:26:14 |
225 |
18.315 |
XAMS |
469554 |
|
|
15-May-2017 |
07:26:14 |
110 |
18.315 |
XAMS |
469552 |
|
|
15-May-2017 |
07:25:14 |
7 |
18.315 |
XAMS |
467590 |
|
|
15-May-2017 |
07:25:14 |
358 |
18.315 |
XAMS |
467588 |
|
|
15-May-2017 |
07:23:59 |
306 |
18.31 |
XAMS |
465064 |
|
|
15-May-2017 |
07:23:46 |
364 |
18.32 |
XAMS |
464626 |
|
|
15-May-2017 |
07:22:03 |
307 |
18.33 |
XAMS |
461603 |
|
|
15-May-2017 |
07:21:52 |
372 |
18.34 |
XAMS |
461242 |
|
|
15-May-2017 |
07:20:48 |
255 |
18.345 |
XAMS |
459121 |
|
|
15-May-2017 |
07:20:48 |
73 |
18.345 |
XAMS |
459119 |
|
|
15-May-2017 |
07:19:52 |
321 |
18.35 |
XAMS |
456998 |
|
|
15-May-2017 |
07:19:52 |
15 |
18.35 |
XAMS |
456996 |
|
|
15-May-2017 |
07:18:37 |
316 |
18.33 |
XAMS |
454539 |
|
|
15-May-2017 |
07:18:37 |
381 |
18.335 |
XAMS |
454537 |
|
|
15-May-2017 |
07:17:57 |
212 |
18.34 |
XAMS |
453334 |
|
|
15-May-2017 |
07:17:57 |
266 |
18.34 |
XAMS |
453332 |
|
|
15-May-2017 |
07:15:30 |
355 |
18.32 |
XAMS |
448444 |
|
|
15-May-2017 |
07:15:25 |
545 |
18.325 |
XAMS |
448223 |
|
|
15-May-2017 |
07:13:44 |
335 |
18.315 |
XAMS |
444208 |
|
|
15-May-2017 |
07:11:50 |
365 |
18.33 |
XAMS |
440075 |
|
|
15-May-2017 |
07:11:18 |
325 |
18.34 |
XAMS |
438956 |
|
|
15-May-2017 |
07:10:49 |
334 |
18.35 |
XAMS |
437899 |
|
|
15-May-2017 |
07:10:07 |
304 |
18.345 |
XAMS |
436519 |
|
|
15-May-2017 |
07:08:55 |
350 |
18.34 |
XAMS |
433811 |
|
|
15-May-2017 |
07:07:32 |
363 |
18.335 |
XAMS |
430711 |
|
|
15-May-2017 |
07:07:32 |
306 |
18.335 |
XAMS |
430709 |
|
|
15-May-2017 |
07:06:36 |
358 |
18.34 |
XAMS |
428611 |
|
|
15-May-2017 |
07:06:36 |
128 |
18.34 |
XAMS |
428613 |
|
|
15-May-2017 |
07:05:31 |
299 |
18.315 |
XAMS |
426201 |
|
|
15-May-2017 |
07:05:15 |
279 |
18.325 |
XAMS |
425508 |
|
|
15-May-2017 |
07:05:15 |
250 |
18.325 |
XAMS |
425506 |
|
|
15-May-2017 |
07:04:22 |
356 |
18.32 |
XAMS |
423711 |
|
|
15-May-2017 |
07:02:44 |
351 |
18.315 |
XAMS |
420183 |
|
|
15-May-2017 |
07:02:39 |
459 |
18.33 |
XAMS |
419882 |
|
|
15-May-2017 |
07:00:54 |
366 |
18.29 |
XAMS |
415878 |
|
|
15-May-2017 |
07:00:26 |
305 |
18.36 |
XAMS |
414449 |
|
|
15-May-2017 |
07:00:26 |
110 |
18.36 |
XAMS |
414447 |
|
|
15-May-2017 |
07:00:23 |
293 |
18.36 |
XAMS |
414122 |
|
|
15-May-2017 |
07:00:23 |
158 |
18.36 |
XAMS |
414119 |
|
|
15-May-2017 |
07:00:20 |
783 |
18.36 |
XAMS |
413405 |
This information is provided by RNS
Latest directors dealings
- 17 hours ago IntegraFin Holding
- 17 hours ago Spirent Communications
- 17 hours ago CRH (CDI)
- 17 hours ago Bezant Resources
- 18 hours ago EJF Investments Ltd NPV