Transaction in Own Shares
20 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 159,543 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1554.5844 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 69,420,435 ordinary shares in treasury, and has 1,075,383,843 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,005,148 shares.
RELX NV announces that today it purchased through UBS Limited 207,051 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.6187 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,181,167 ordinary shares in treasury, and has 958,759,012 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 8,976,789 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: |
20 April 2017 |
|
Number of ordinary shares purchased: |
159,543 |
|
Volume weighted average price paid per share (p): |
1554.5844 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
20-Apr-2017 |
15:26:46 |
299 |
1557.00 |
XLON |
1126342 |
|
|
20-Apr-2017 |
15:26:46 |
612 |
1557.00 |
XLON |
1126340 |
|
|
20-Apr-2017 |
15:24:52 |
1,627 |
1557.00 |
XLON |
1120556 |
|
|
20-Apr-2017 |
15:24:30 |
294 |
1558.00 |
XLON |
1118934 |
|
|
20-Apr-2017 |
15:24:30 |
405 |
1558.00 |
XLON |
1118932 |
|
|
20-Apr-2017 |
15:24:06 |
58 |
1557.00 |
XLON |
1117598 |
|
|
20-Apr-2017 |
15:24:06 |
100 |
1557.00 |
XLON |
1117596 |
|
|
20-Apr-2017 |
15:24:06 |
1,109 |
1557.00 |
XLON |
1117594 |
|
|
20-Apr-2017 |
15:23:06 |
816 |
1557.00 |
XLON |
1114335 |
|
|
20-Apr-2017 |
15:23:06 |
600 |
1557.00 |
XLON |
1114333 |
|
|
20-Apr-2017 |
15:23:06 |
336 |
1557.00 |
XLON |
1114331 |
|
|
20-Apr-2017 |
15:23:06 |
138 |
1557.00 |
XLON |
1114329 |
|
|
20-Apr-2017 |
15:21:52 |
800 |
1557.00 |
XLON |
1110461 |
|
|
20-Apr-2017 |
15:21:52 |
228 |
1557.00 |
XLON |
1110463 |
|
|
20-Apr-2017 |
15:21:52 |
542 |
1557.00 |
XLON |
1110459 |
|
|
20-Apr-2017 |
15:21:52 |
471 |
1557.00 |
XLON |
1110457 |
|
|
20-Apr-2017 |
15:18:36 |
1,255 |
1557.00 |
XLON |
1098310 |
|
|
20-Apr-2017 |
15:18:36 |
116 |
1557.00 |
XLON |
1098308 |
|
|
20-Apr-2017 |
15:17:20 |
811 |
1557.00 |
XLON |
1094354 |
|
|
20-Apr-2017 |
15:17:20 |
1,677 |
1557.00 |
XLON |
1094352 |
|
|
20-Apr-2017 |
15:17:20 |
1,000 |
1557.00 |
XLON |
1094350 |
|
|
20-Apr-2017 |
15:17:20 |
722 |
1557.00 |
XLON |
1094339 |
|
|
20-Apr-2017 |
15:16:34 |
191 |
1558.00 |
XLON |
1092089 |
|
|
20-Apr-2017 |
15:16:34 |
700 |
1558.00 |
XLON |
1092087 |
|
|
20-Apr-2017 |
15:16:34 |
151 |
1558.00 |
XLON |
1092085 |
|
|
20-Apr-2017 |
15:12:28 |
1,071 |
1556.00 |
XLON |
1079774 |
|
|
20-Apr-2017 |
15:12:28 |
2,613 |
1556.00 |
XLON |
1079772 |
|
|
20-Apr-2017 |
15:12:28 |
320 |
1556.00 |
XLON |
1079770 |
|
|
20-Apr-2017 |
15:12:26 |
398 |
1557.00 |
XLON |
1079684 |
|
|
20-Apr-2017 |
15:12:26 |
208 |
1557.00 |
XLON |
1079682 |
|
|
20-Apr-2017 |
15:12:26 |
4 |
1557.00 |
XLON |
1079680 |
|
|
20-Apr-2017 |
15:12:26 |
457 |
1557.00 |
XLON |
1079678 |
|
|
20-Apr-2017 |
15:11:26 |
573 |
1557.00 |
XLON |
1077118 |
|
|
20-Apr-2017 |
15:11:26 |
500 |
1557.00 |
XLON |
1077116 |
|
|
20-Apr-2017 |
15:10:26 |
307 |
1557.00 |
XLON |
1074476 |
|
|
20-Apr-2017 |
15:10:26 |
500 |
1557.00 |
XLON |
1074474 |
|
|
20-Apr-2017 |
15:10:26 |
209 |
1557.00 |
XLON |
1074472 |
|
|
20-Apr-2017 |
15:09:11 |
366 |
1557.00 |
XLON |
1070719 |
|
|
20-Apr-2017 |
15:09:11 |
291 |
1557.00 |
XLON |
1070721 |
|
|
20-Apr-2017 |
15:03:54 |
29 |
1555.00 |
XLON |
1058771 |
|
|
20-Apr-2017 |
15:03:54 |
600 |
1555.00 |
XLON |
1058769 |
|
|
20-Apr-2017 |
15:03:54 |
300 |
1555.00 |
XLON |
1058767 |
|
|
20-Apr-2017 |
15:03:54 |
731 |
1555.00 |
XLON |
1058765 |
|
|
20-Apr-2017 |
15:03:54 |
883 |
1555.00 |
XLON |
1058763 |
|
|
20-Apr-2017 |
15:03:54 |
833 |
1555.00 |
XLON |
1058761 |
|
|
20-Apr-2017 |
15:03:54 |
20 |
1555.00 |
XLON |
1058759 |
|
|
20-Apr-2017 |
15:03:54 |
887 |
1555.00 |
XLON |
1058757 |
|
|
20-Apr-2017 |
15:03:54 |
891 |
1555.00 |
XLON |
1058755 |
|
|
20-Apr-2017 |
15:03:54 |
199 |
1555.00 |
XLON |
1058753 |
|
|
20-Apr-2017 |
15:02:52 |
49 |
1556.00 |
XLON |
1055925 |
|
|
20-Apr-2017 |
15:02:52 |
800 |
1556.00 |
XLON |
1055927 |
|
|
20-Apr-2017 |
15:02:52 |
800 |
1556.00 |
XLON |
1055929 |
|
|
20-Apr-2017 |
15:02:52 |
639 |
1556.00 |
XLON |
1055931 |
|
|
20-Apr-2017 |
15:02:00 |
75 |
1555.00 |
XLON |
1054088 |
|
|
20-Apr-2017 |
14:59:30 |
510 |
1555.00 |
XLON |
1045400 |
|
|
20-Apr-2017 |
14:59:30 |
759 |
1555.00 |
XLON |
1045398 |
|
|
20-Apr-2017 |
14:59:30 |
680 |
1556.00 |
XLON |
1045386 |
|
|
20-Apr-2017 |
14:53:36 |
734 |
1556.00 |
XLON |
1032644 |
|
|
20-Apr-2017 |
14:53:36 |
3,934 |
1556.00 |
XLON |
1032642 |
|
|
20-Apr-2017 |
14:53:36 |
777 |
1556.00 |
XLON |
1032640 |
|
|
20-Apr-2017 |
14:52:46 |
363 |
1557.00 |
XLON |
1031109 |
|
|
20-Apr-2017 |
14:52:46 |
500 |
1557.00 |
XLON |
1031107 |
|
|
20-Apr-2017 |
14:51:46 |
280 |
1557.00 |
XLON |
1028936 |
|
|
20-Apr-2017 |
14:51:46 |
600 |
1557.00 |
XLON |
1028934 |
|
|
20-Apr-2017 |
14:50:46 |
500 |
1557.00 |
XLON |
1027095 |
|
|
20-Apr-2017 |
14:50:46 |
141 |
1557.00 |
XLON |
1027097 |
|
|
20-Apr-2017 |
14:41:51 |
196 |
1556.00 |
XLON |
1006973 |
|
|
20-Apr-2017 |
14:41:51 |
500 |
1556.00 |
XLON |
1006971 |
|
|
20-Apr-2017 |
14:41:51 |
2,521 |
1556.00 |
XLON |
1006969 |
|
|
20-Apr-2017 |
14:41:51 |
800 |
1556.00 |
XLON |
1006967 |
|
|
20-Apr-2017 |
14:41:51 |
850 |
1556.00 |
XLON |
1006965 |
|
|
20-Apr-2017 |
14:41:51 |
500 |
1556.00 |
XLON |
1006963 |
|
|
20-Apr-2017 |
14:41:51 |
500 |
1556.00 |
XLON |
1006961 |
|
|
20-Apr-2017 |
14:41:51 |
352 |
1556.00 |
XLON |
1006959 |
|
|
20-Apr-2017 |
14:41:46 |
913 |
1556.00 |
XLON |
1006668 |
|
|
20-Apr-2017 |
14:41:46 |
414 |
1556.00 |
XLON |
1006666 |
|
|
20-Apr-2017 |
14:40:06 |
216 |
1556.00 |
XLON |
1003090 |
|
|
20-Apr-2017 |
14:40:06 |
546 |
1556.00 |
XLON |
1003092 |
|
|
20-Apr-2017 |
14:39:06 |
492 |
1556.00 |
XLON |
1001034 |
|
|
20-Apr-2017 |
14:39:06 |
297 |
1556.00 |
XLON |
1001032 |
|
|
20-Apr-2017 |
14:38:06 |
703 |
1556.00 |
XLON |
999257 |
|
|
20-Apr-2017 |
14:37:00 |
745 |
1556.00 |
XLON |
997187 |
|
|
20-Apr-2017 |
14:28:06 |
282 |
1555.00 |
XLON |
979337 |
|
|
20-Apr-2017 |
14:28:06 |
398 |
1555.00 |
XLON |
979335 |
|
|
20-Apr-2017 |
14:26:54 |
1 |
1555.00 |
XLON |
977158 |
|
|
20-Apr-2017 |
14:26:54 |
1,527 |
1555.00 |
XLON |
977156 |
|
|
20-Apr-2017 |
14:24:09 |
486 |
1556.00 |
XLON |
970180 |
|
|
20-Apr-2017 |
14:24:09 |
500 |
1556.00 |
XLON |
970178 |
|
|
20-Apr-2017 |
14:24:09 |
783 |
1556.00 |
XLON |
970168 |
|
|
20-Apr-2017 |
14:24:09 |
759 |
1556.00 |
XLON |
970170 |
|
|
20-Apr-2017 |
14:24:09 |
664 |
1556.00 |
XLON |
970172 |
|
|
20-Apr-2017 |
14:24:09 |
810 |
1556.00 |
XLON |
970174 |
|
|
20-Apr-2017 |
14:24:09 |
1,883 |
1556.00 |
XLON |
970166 |
|
|
20-Apr-2017 |
14:18:07 |
800 |
1557.00 |
XLON |
958053 |
|
|
20-Apr-2017 |
14:18:07 |
2,500 |
1557.00 |
XLON |
958051 |
|
|
20-Apr-2017 |
14:12:40 |
767 |
1555.00 |
XLON |
947641 |
|
|
20-Apr-2017 |
14:12:40 |
1,239 |
1555.00 |
XLON |
947639 |
|
|
20-Apr-2017 |
14:12:40 |
1,712 |
1555.00 |
XLON |
947637 |
|
|
20-Apr-2017 |
14:12:40 |
1,613 |
1555.00 |
XLON |
947635 |
|
|
20-Apr-2017 |
14:12:40 |
200 |
1555.00 |
XLON |
947633 |
|
|
20-Apr-2017 |
14:12:40 |
708 |
1555.00 |
XLON |
947631 |
|
|
20-Apr-2017 |
14:10:46 |
734 |
1556.00 |
XLON |
943484 |
|
|
20-Apr-2017 |
14:10:46 |
1,377 |
1556.00 |
XLON |
943482 |
|
|
20-Apr-2017 |
13:59:12 |
680 |
1554.00 |
XLON |
919174 |
|
|
20-Apr-2017 |
13:59:12 |
719 |
1554.00 |
XLON |
919170 |
|
|
20-Apr-2017 |
13:59:12 |
532 |
1554.00 |
XLON |
919168 |
|
|
20-Apr-2017 |
13:59:12 |
738 |
1554.00 |
XLON |
919172 |
|
|
20-Apr-2017 |
13:58:43 |
669 |
1554.00 |
XLON |
918390 |
|
|
20-Apr-2017 |
13:56:02 |
675 |
1555.00 |
XLON |
913572 |
|
|
20-Apr-2017 |
13:56:02 |
887 |
1555.00 |
XLON |
913570 |
|
|
20-Apr-2017 |
13:56:02 |
770 |
1555.00 |
XLON |
913568 |
|
|
20-Apr-2017 |
13:56:02 |
2,223 |
1555.00 |
XLON |
913566 |
|
|
20-Apr-2017 |
13:47:41 |
326 |
1555.00 |
XLON |
897037 |
|
|
20-Apr-2017 |
13:47:41 |
821 |
1555.00 |
XLON |
897035 |
|
|
20-Apr-2017 |
13:47:16 |
634 |
1555.00 |
XLON |
896333 |
|
|
20-Apr-2017 |
13:47:16 |
622 |
1555.00 |
XLON |
896329 |
|
|
20-Apr-2017 |
13:47:16 |
913 |
1555.00 |
XLON |
896331 |
|
|
20-Apr-2017 |
13:47:16 |
3,202 |
1555.00 |
XLON |
896327 |
|
|
20-Apr-2017 |
13:38:17 |
736 |
1555.00 |
XLON |
879285 |
|
|
20-Apr-2017 |
13:36:16 |
676 |
1554.00 |
XLON |
875981 |
|
|
20-Apr-2017 |
13:35:57 |
1,158 |
1554.00 |
XLON |
875412 |
|
|
20-Apr-2017 |
13:35:33 |
732 |
1555.00 |
XLON |
874776 |
|
|
20-Apr-2017 |
13:35:33 |
4,183 |
1555.00 |
XLON |
874774 |
|
|
20-Apr-2017 |
13:29:29 |
141 |
1555.00 |
XLON |
858569 |
|
|
20-Apr-2017 |
13:29:29 |
500 |
1555.00 |
XLON |
858567 |
|
|
20-Apr-2017 |
13:29:29 |
500 |
1555.00 |
XLON |
858565 |
|
|
20-Apr-2017 |
13:29:29 |
127 |
1555.00 |
XLON |
858557 |
|
|
20-Apr-2017 |
13:29:29 |
3,455 |
1555.00 |
XLON |
858559 |
|
|
20-Apr-2017 |
13:29:29 |
770 |
1555.00 |
XLON |
858561 |
|
|
20-Apr-2017 |
13:29:29 |
753 |
1555.00 |
XLON |
858563 |
|
|
20-Apr-2017 |
13:29:29 |
3,548 |
1555.00 |
XLON |
858555 |
|
|
20-Apr-2017 |
13:23:06 |
759 |
1554.00 |
XLON |
850243 |
|
|
20-Apr-2017 |
13:23:06 |
900 |
1554.00 |
XLON |
850241 |
|
|
20-Apr-2017 |
13:07:33 |
705 |
1552.00 |
XLON |
833103 |
|
|
20-Apr-2017 |
13:07:33 |
628 |
1552.00 |
XLON |
833101 |
|
|
20-Apr-2017 |
13:07:07 |
724 |
1552.00 |
XLON |
832713 |
|
|
20-Apr-2017 |
13:06:37 |
443 |
1552.00 |
XLON |
832251 |
|
|
20-Apr-2017 |
13:06:26 |
124 |
1552.00 |
XLON |
832021 |
|
|
20-Apr-2017 |
13:01:15 |
577 |
1552.00 |
XLON |
826119 |
|
|
20-Apr-2017 |
13:01:15 |
100 |
1552.00 |
XLON |
826117 |
|
|
20-Apr-2017 |
13:01:15 |
764 |
1552.00 |
XLON |
826115 |
|
|
20-Apr-2017 |
13:00:10 |
500 |
1552.00 |
XLON |
824770 |
|
|
20-Apr-2017 |
13:00:10 |
421 |
1552.00 |
XLON |
824768 |
|
|
20-Apr-2017 |
13:00:10 |
42 |
1552.00 |
XLON |
824774 |
|
|
20-Apr-2017 |
13:00:10 |
500 |
1552.00 |
XLON |
824772 |
|
|
20-Apr-2017 |
12:55:58 |
674 |
1552.00 |
XLON |
820501 |
|
|
20-Apr-2017 |
12:55:58 |
82 |
1552.00 |
XLON |
820499 |
|
|
20-Apr-2017 |
12:55:00 |
693 |
1552.00 |
XLON |
819616 |
|
|
20-Apr-2017 |
12:55:00 |
771 |
1552.00 |
XLON |
819614 |
|
|
20-Apr-2017 |
12:52:31 |
669 |
1553.00 |
XLON |
817156 |
|
|
20-Apr-2017 |
12:49:53 |
765 |
1553.00 |
XLON |
814501 |
|
|
20-Apr-2017 |
12:49:53 |
757 |
1553.00 |
XLON |
814499 |
|
|
20-Apr-2017 |
12:48:09 |
804 |
1554.00 |
XLON |
812685 |
|
|
20-Apr-2017 |
12:48:09 |
450 |
1554.00 |
XLON |
812679 |
|
|
20-Apr-2017 |
12:48:09 |
467 |
1554.00 |
XLON |
812681 |
|
|
20-Apr-2017 |
12:48:09 |
132 |
1554.00 |
XLON |
812683 |
|
|
20-Apr-2017 |
12:44:17 |
889 |
1554.00 |
XLON |
808276 |
|
|
20-Apr-2017 |
12:42:42 |
1,044 |
1554.00 |
XLON |
806489 |
|
|
20-Apr-2017 |
12:42:42 |
1,118 |
1554.00 |
XLON |
806487 |
|
|
20-Apr-2017 |
12:42:42 |
1,167 |
1554.00 |
XLON |
806485 |
|
|
20-Apr-2017 |
12:42:42 |
36 |
1554.00 |
XLON |
806483 |
|
|
20-Apr-2017 |
12:42:37 |
270 |
1554.00 |
XLON |
806449 |
|
|
20-Apr-2017 |
12:34:29 |
7 |
1554.00 |
XLON |
797903 |
|
|
20-Apr-2017 |
12:34:29 |
670 |
1554.00 |
XLON |
797901 |
|
|
20-Apr-2017 |
12:33:29 |
1,171 |
1554.00 |
XLON |
796885 |
|
|
20-Apr-2017 |
12:32:26 |
734 |
1554.00 |
XLON |
795619 |
|
|
20-Apr-2017 |
12:32:26 |
233 |
1554.00 |
XLON |
795617 |
|
|
20-Apr-2017 |
12:32:26 |
2,549 |
1554.00 |
XLON |
795621 |
|
|
20-Apr-2017 |
12:32:26 |
245 |
1554.00 |
XLON |
795623 |
|
|
20-Apr-2017 |
12:24:56 |
559 |
1554.00 |
XLON |
787592 |
|
|
20-Apr-2017 |
12:24:56 |
2,961 |
1554.00 |
XLON |
787590 |
|
|
20-Apr-2017 |
12:14:37 |
688 |
1552.00 |
XLON |
777257 |
|
|
20-Apr-2017 |
12:13:23 |
129 |
1553.00 |
XLON |
775825 |
|
|
20-Apr-2017 |
12:13:23 |
798 |
1553.00 |
XLON |
775823 |
|
|
20-Apr-2017 |
12:13:23 |
406 |
1553.00 |
XLON |
775821 |
|
|
20-Apr-2017 |
12:12:18 |
100 |
1553.00 |
XLON |
775082 |
|
|
20-Apr-2017 |
12:12:18 |
1,183 |
1553.00 |
XLON |
775080 |
|
|
20-Apr-2017 |
12:12:18 |
338 |
1553.00 |
XLON |
775078 |
|
|
20-Apr-2017 |
12:12:18 |
651 |
1553.00 |
XLON |
775084 |
|
|
20-Apr-2017 |
12:12:18 |
85 |
1553.00 |
XLON |
775086 |
|
|
20-Apr-2017 |
12:12:18 |
679 |
1553.00 |
XLON |
775088 |
|
|
20-Apr-2017 |
12:12:18 |
1,500 |
1553.00 |
XLON |
775076 |
|
|
20-Apr-2017 |
12:00:58 |
4,144 |
1553.00 |
XLON |
764715 |
|
|
20-Apr-2017 |
11:48:11 |
658 |
1551.00 |
XLON |
754309 |
|
|
20-Apr-2017 |
11:48:11 |
681 |
1551.00 |
XLON |
754307 |
|
|
20-Apr-2017 |
11:48:06 |
99 |
1551.00 |
XLON |
754273 |
|
|
20-Apr-2017 |
11:47:54 |
1,470 |
1551.00 |
XLON |
754137 |
|
|
20-Apr-2017 |
11:46:58 |
4,950 |
1552.00 |
XLON |
753380 |
|
|
20-Apr-2017 |
11:45:06 |
388 |
1552.00 |
XLON |
752053 |
|
|
20-Apr-2017 |
11:45:06 |
333 |
1552.00 |
XLON |
752051 |
|
|
20-Apr-2017 |
11:43:06 |
80 |
1552.00 |
XLON |
750648 |
|
|
20-Apr-2017 |
11:43:06 |
250 |
1552.00 |
XLON |
750650 |
|
|
20-Apr-2017 |
11:43:06 |
532 |
1552.00 |
XLON |
750652 |
|
|
20-Apr-2017 |
11:24:41 |
984 |
1551.00 |
XLON |
737632 |
|
|
20-Apr-2017 |
11:24:41 |
410 |
1551.00 |
XLON |
737630 |
|
|
20-Apr-2017 |
11:20:09 |
959 |
1550.00 |
XLON |
734200 |
|
|
20-Apr-2017 |
11:19:49 |
1,641 |
1550.00 |
XLON |
733991 |
|
|
20-Apr-2017 |
11:15:19 |
384 |
1550.00 |
XLON |
730825 |
|
|
20-Apr-2017 |
11:15:19 |
668 |
1550.00 |
XLON |
730823 |
|
|
20-Apr-2017 |
11:15:19 |
258 |
1550.00 |
XLON |
730821 |
|
|
20-Apr-2017 |
11:15:19 |
1,207 |
1550.00 |
XLON |
730819 |
|
|
20-Apr-2017 |
11:10:51 |
1,245 |
1551.00 |
XLON |
727890 |
|
|
20-Apr-2017 |
11:10:51 |
1,466 |
1551.00 |
XLON |
727888 |
|
|
20-Apr-2017 |
11:10:51 |
284 |
1551.00 |
XLON |
727886 |
|
|
20-Apr-2017 |
11:10:51 |
424 |
1551.00 |
XLON |
727884 |
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: |
20 April 2017 |
|
Number of ordinary shares purchased: |
207,051 |
|
Volume weighted average price paid per share (€): |
17.6187 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
20-Apr-2017 |
15:28:00 |
295 |
17.66 |
XAMS |
1129454 |
|
|
20-Apr-2017 |
15:28:00 |
400 |
17.66 |
XAMS |
1129452 |
|
|
20-Apr-2017 |
15:27:40 |
400 |
17.655 |
XAMS |
1128823 |
|
|
20-Apr-2017 |
15:27:31 |
786 |
17.655 |
XAMS |
1128336 |
|
|
20-Apr-2017 |
15:27:31 |
300 |
17.655 |
XAMS |
1128332 |
|
|
20-Apr-2017 |
15:27:31 |
4 |
17.655 |
XAMS |
1128330 |
|
|
20-Apr-2017 |
15:27:31 |
1329 |
17.655 |
XAMS |
1128328 |
|
|
20-Apr-2017 |
15:27:31 |
892 |
17.655 |
XAMS |
1128326 |
|
|
20-Apr-2017 |
15:26:04 |
711 |
17.655 |
XAMS |
1124645 |
|
|
20-Apr-2017 |
15:26:04 |
710 |
17.655 |
XAMS |
1124638 |
|
|
20-Apr-2017 |
15:26:04 |
736 |
17.655 |
XAMS |
1124636 |
|
|
20-Apr-2017 |
15:26:00 |
162 |
17.655 |
XAMS |
1124370 |
|
|
20-Apr-2017 |
15:24:45 |
746 |
17.665 |
XAMS |
1119843 |
|
|
20-Apr-2017 |
15:24:45 |
398 |
17.665 |
XAMS |
1119803 |
|
|
20-Apr-2017 |
15:24:45 |
400 |
17.665 |
XAMS |
1119798 |
|
|
20-Apr-2017 |
15:24:45 |
161 |
17.665 |
XAMS |
1119796 |
|
|
20-Apr-2017 |
15:24:45 |
347 |
17.665 |
XAMS |
1119759 |
|
|
20-Apr-2017 |
15:24:45 |
399 |
17.665 |
XAMS |
1119757 |
|
|
20-Apr-2017 |
15:24:45 |
358 |
17.665 |
XAMS |
1119755 |
|
|
20-Apr-2017 |
15:24:45 |
384 |
17.665 |
XAMS |
1119753 |
|
|
20-Apr-2017 |
15:24:04 |
501 |
17.655 |
XAMS |
1117491 |
|
|
20-Apr-2017 |
15:24:03 |
797 |
17.655 |
XAMS |
1117475 |
|
|
20-Apr-2017 |
15:24:03 |
891 |
17.655 |
XAMS |
1117473 |
|
|
20-Apr-2017 |
15:24:03 |
1682 |
17.655 |
XAMS |
1117468 |
|
|
20-Apr-2017 |
15:20:53 |
675 |
17.66 |
XAMS |
1107580 |
|
|
20-Apr-2017 |
15:20:53 |
296 |
17.66 |
XAMS |
1107575 |
|
|
20-Apr-2017 |
15:20:53 |
46 |
17.66 |
XAMS |
1107577 |
|
|
20-Apr-2017 |
15:20:53 |
1000 |
17.66 |
XAMS |
1107505 |
|
|
20-Apr-2017 |
15:20:53 |
400 |
17.66 |
XAMS |
1107501 |
|
|
20-Apr-2017 |
15:20:53 |
733 |
17.66 |
XAMS |
1107449 |
|
|
20-Apr-2017 |
15:20:53 |
1345 |
17.66 |
XAMS |
1107447 |
|
|
20-Apr-2017 |
15:20:38 |
309 |
17.665 |
XAMS |
1106414 |
|
|
20-Apr-2017 |
15:20:38 |
400 |
17.665 |
XAMS |
1106412 |
|
|
20-Apr-2017 |
15:20:38 |
653 |
17.665 |
XAMS |
1106410 |
|
|
20-Apr-2017 |
15:17:31 |
683 |
17.655 |
XAMS |
1095008 |
|
|
20-Apr-2017 |
15:17:26 |
400 |
17.66 |
XAMS |
1094759 |
|
|
20-Apr-2017 |
15:17:26 |
354 |
17.66 |
XAMS |
1094763 |
|
|
20-Apr-2017 |
15:17:26 |
400 |
17.66 |
XAMS |
1094761 |
|
|
20-Apr-2017 |
15:17:26 |
1039 |
17.66 |
XAMS |
1094726 |
|
|
20-Apr-2017 |
15:17:26 |
719 |
17.66 |
XAMS |
1094724 |
|
|
20-Apr-2017 |
15:15:52 |
981 |
17.665 |
XAMS |
1090013 |
|
|
20-Apr-2017 |
15:15:52 |
596 |
17.665 |
XAMS |
1089963 |
|
|
20-Apr-2017 |
15:15:52 |
400 |
17.665 |
XAMS |
1089961 |
|
|
20-Apr-2017 |
15:15:52 |
400 |
17.665 |
XAMS |
1089959 |
|
|
20-Apr-2017 |
15:15:52 |
400 |
17.665 |
XAMS |
1089957 |
|
|
20-Apr-2017 |
15:15:52 |
718 |
17.665 |
XAMS |
1089929 |
|
|
20-Apr-2017 |
15:15:52 |
1169 |
17.665 |
XAMS |
1089927 |
|
|
20-Apr-2017 |
15:12:49 |
820 |
17.66 |
XAMS |
1080805 |
|
|
20-Apr-2017 |
15:12:30 |
400 |
17.655 |
XAMS |
1079924 |
|
|
20-Apr-2017 |
15:12:30 |
514 |
17.655 |
XAMS |
1079928 |
|
|
20-Apr-2017 |
15:12:30 |
400 |
17.655 |
XAMS |
1079926 |
|
|
20-Apr-2017 |
15:12:30 |
62 |
17.655 |
XAMS |
1079912 |
|
|
20-Apr-2017 |
15:12:30 |
701 |
17.655 |
XAMS |
1079914 |
|
|
20-Apr-2017 |
15:12:30 |
499 |
17.655 |
XAMS |
1079910 |
|
|
20-Apr-2017 |
15:12:30 |
104 |
17.655 |
XAMS |
1079908 |
|
|
20-Apr-2017 |
15:11:40 |
727 |
17.655 |
XAMS |
1077828 |
|
|
20-Apr-2017 |
15:11:40 |
707 |
17.655 |
XAMS |
1077826 |
|
|
20-Apr-2017 |
15:11:40 |
1374 |
17.655 |
XAMS |
1077824 |
|
|
20-Apr-2017 |
15:11:31 |
169 |
17.66 |
XAMS |
1077315 |
|
|
20-Apr-2017 |
15:11:31 |
246 |
17.66 |
XAMS |
1077317 |
|
|
20-Apr-2017 |
15:11:31 |
312 |
17.66 |
XAMS |
1077313 |
|
|
20-Apr-2017 |
15:10:21 |
45 |
17.66 |
XAMS |
1074311 |
|
|
20-Apr-2017 |
15:10:21 |
400 |
17.66 |
XAMS |
1074309 |
|
|
20-Apr-2017 |
15:10:21 |
200 |
17.66 |
XAMS |
1074307 |
|
|
20-Apr-2017 |
15:10:21 |
400 |
17.66 |
XAMS |
1074305 |
|
|
20-Apr-2017 |
15:10:21 |
400 |
17.66 |
XAMS |
1074303 |
|
|
20-Apr-2017 |
15:10:21 |
140 |
17.66 |
XAMS |
1074301 |
|
|
20-Apr-2017 |
15:10:21 |
700 |
17.66 |
XAMS |
1074299 |
|
|
20-Apr-2017 |
15:10:21 |
400 |
17.66 |
XAMS |
1074297 |
|
|
20-Apr-2017 |
15:03:44 |
269 |
17.645 |
XAMS |
1057953 |
|
|
20-Apr-2017 |
15:03:44 |
305 |
17.645 |
XAMS |
1057956 |
|
|
20-Apr-2017 |
15:03:44 |
131 |
17.645 |
XAMS |
1057951 |
|
|
20-Apr-2017 |
15:03:44 |
6 |
17.645 |
XAMS |
1057894 |
|
|
20-Apr-2017 |
15:03:44 |
736 |
17.645 |
XAMS |
1057892 |
|
|
20-Apr-2017 |
15:03:44 |
774 |
17.645 |
XAMS |
1057879 |
|
|
20-Apr-2017 |
15:03:44 |
300 |
17.645 |
XAMS |
1057876 |
|
|
20-Apr-2017 |
15:03:44 |
236 |
17.645 |
XAMS |
1057873 |
|
|
20-Apr-2017 |
15:03:44 |
432 |
17.645 |
XAMS |
1057871 |
|
|
20-Apr-2017 |
15:03:44 |
400 |
17.645 |
XAMS |
1057862 |
|
|
20-Apr-2017 |
15:01:53 |
783 |
17.65 |
XAMS |
1053818 |
|
|
20-Apr-2017 |
15:01:53 |
45 |
17.65 |
XAMS |
1053816 |
|
|
20-Apr-2017 |
15:01:53 |
619 |
17.65 |
XAMS |
1053813 |
|
|
20-Apr-2017 |
15:01:38 |
336 |
17.65 |
XAMS |
1053360 |
|
|
20-Apr-2017 |
15:01:01 |
667 |
17.655 |
XAMS |
1051904 |
|
|
20-Apr-2017 |
15:01:01 |
736 |
17.655 |
XAMS |
1051902 |
|
|
20-Apr-2017 |
15:00:37 |
1398 |
17.66 |
XAMS |
1051007 |
|
|
20-Apr-2017 |
15:00:37 |
724 |
17.66 |
XAMS |
1051005 |
|
|
20-Apr-2017 |
15:00:18 |
26 |
17.665 |
XAMS |
1049272 |
|
|
20-Apr-2017 |
15:00:18 |
400 |
17.665 |
XAMS |
1049270 |
|
|
20-Apr-2017 |
15:00:18 |
400 |
17.665 |
XAMS |
1049268 |
|
|
20-Apr-2017 |
15:00:18 |
400 |
17.665 |
XAMS |
1049266 |
|
|
20-Apr-2017 |
15:00:06 |
823 |
17.665 |
XAMS |
1048069 |
|
|
20-Apr-2017 |
14:59:58 |
704 |
17.665 |
XAMS |
1046888 |
|
|
20-Apr-2017 |
14:56:55 |
55 |
17.645 |
XAMS |
1039067 |
|
|
20-Apr-2017 |
14:56:55 |
828 |
17.645 |
XAMS |
1039065 |
|
|
20-Apr-2017 |
14:53:52 |
749 |
17.645 |
XAMS |
1033122 |
|
|
20-Apr-2017 |
14:53:52 |
514 |
17.645 |
XAMS |
1033120 |
|
|
20-Apr-2017 |
14:53:51 |
200 |
17.645 |
XAMS |
1033117 |
|
|
20-Apr-2017 |
14:52:14 |
260 |
17.645 |
XAMS |
1029778 |
|
|
20-Apr-2017 |
14:52:14 |
508 |
17.645 |
XAMS |
1029776 |
|
|
20-Apr-2017 |
14:52:14 |
57 |
17.645 |
XAMS |
1029757 |
|
|
20-Apr-2017 |
14:52:14 |
728 |
17.645 |
XAMS |
1029754 |
|
|
20-Apr-2017 |
14:52:14 |
290 |
17.645 |
XAMS |
1029752 |
|
|
20-Apr-2017 |
14:52:14 |
200 |
17.645 |
XAMS |
1029748 |
|
|
20-Apr-2017 |
14:52:08 |
736 |
17.645 |
XAMS |
1029547 |
|
|
20-Apr-2017 |
14:51:24 |
788 |
17.65 |
XAMS |
1028286 |
|
|
20-Apr-2017 |
14:51:24 |
980 |
17.65 |
XAMS |
1028288 |
|
|
20-Apr-2017 |
14:48:24 |
200 |
17.64 |
XAMS |
1021714 |
|
|
20-Apr-2017 |
14:48:24 |
200 |
17.64 |
XAMS |
1021712 |
|
|
20-Apr-2017 |
14:47:21 |
909 |
17.645 |
XAMS |
1019571 |
|
|
20-Apr-2017 |
14:47:21 |
851 |
17.645 |
XAMS |
1019534 |
|
|
20-Apr-2017 |
14:46:05 |
500 |
17.64 |
XAMS |
1016867 |
|
|
20-Apr-2017 |
14:45:29 |
1147 |
17.645 |
XAMS |
1015378 |
|
|
20-Apr-2017 |
14:45:16 |
182 |
17.65 |
XAMS |
1014979 |
|
|
20-Apr-2017 |
14:45:16 |
430 |
17.65 |
XAMS |
1014977 |
|
|
20-Apr-2017 |
14:45:16 |
509 |
17.65 |
XAMS |
1014975 |
|
|
20-Apr-2017 |
14:45:16 |
139 |
17.65 |
XAMS |
1014970 |
|
|
20-Apr-2017 |
14:45:16 |
442 |
17.65 |
XAMS |
1014973 |
|
|
20-Apr-2017 |
14:45:16 |
713 |
17.65 |
XAMS |
1014968 |
|
|
20-Apr-2017 |
14:45:16 |
125 |
17.65 |
XAMS |
1014964 |
|
|
20-Apr-2017 |
14:45:16 |
717 |
17.65 |
XAMS |
1014962 |
|
|
20-Apr-2017 |
14:45:16 |
913 |
17.65 |
XAMS |
1014966 |
|
|
20-Apr-2017 |
14:39:50 |
108 |
17.64 |
XAMS |
1002501 |
|
|
20-Apr-2017 |
14:39:50 |
586 |
17.64 |
XAMS |
1002499 |
|
|
20-Apr-2017 |
14:39:50 |
150 |
17.64 |
XAMS |
1002497 |
|
|
20-Apr-2017 |
14:39:50 |
603 |
17.64 |
XAMS |
1002495 |
|
|
20-Apr-2017 |
14:39:21 |
758 |
17.645 |
XAMS |
1001575 |
|
|
20-Apr-2017 |
14:39:21 |
225 |
17.645 |
XAMS |
1001573 |
|
|
20-Apr-2017 |
14:39:21 |
33 |
17.645 |
XAMS |
1001577 |
|
|
20-Apr-2017 |
14:39:21 |
647 |
17.645 |
XAMS |
1001555 |
|
|
20-Apr-2017 |
14:38:57 |
265 |
17.65 |
XAMS |
1000737 |
|
|
20-Apr-2017 |
14:38:57 |
400 |
17.65 |
XAMS |
1000735 |
|
|
20-Apr-2017 |
14:38:57 |
751 |
17.65 |
XAMS |
1000733 |
|
|
20-Apr-2017 |
14:38:57 |
430 |
17.65 |
XAMS |
1000731 |
|
|
20-Apr-2017 |
14:38:57 |
531 |
17.65 |
XAMS |
1000729 |
|
|
20-Apr-2017 |
14:38:57 |
24 |
17.65 |
XAMS |
1000727 |
|
|
20-Apr-2017 |
14:37:13 |
732 |
17.65 |
XAMS |
997575 |
|
|
20-Apr-2017 |
14:37:13 |
854 |
17.65 |
XAMS |
997571 |
|
|
20-Apr-2017 |
14:37:13 |
309 |
17.65 |
XAMS |
997569 |
|
|
20-Apr-2017 |
14:37:13 |
462 |
17.65 |
XAMS |
997567 |
|
|
20-Apr-2017 |
14:36:41 |
162 |
17.65 |
XAMS |
996552 |
|
|
20-Apr-2017 |
14:36:41 |
430 |
17.65 |
XAMS |
996550 |
|
|
20-Apr-2017 |
14:36:41 |
400 |
17.65 |
XAMS |
996548 |
|
|
20-Apr-2017 |
14:36:41 |
410 |
17.65 |
XAMS |
996546 |
|
|
20-Apr-2017 |
14:36:41 |
669 |
17.65 |
XAMS |
996544 |
|
|
20-Apr-2017 |
14:36:41 |
156 |
17.65 |
XAMS |
996542 |
|
|
20-Apr-2017 |
14:36:41 |
795 |
17.65 |
XAMS |
996540 |
|
|
20-Apr-2017 |
14:34:06 |
640 |
17.645 |
XAMS |
991543 |
|
|
20-Apr-2017 |
14:34:06 |
666 |
17.645 |
XAMS |
991541 |
|
|
20-Apr-2017 |
14:34:06 |
2763 |
17.645 |
XAMS |
991539 |
|
|
20-Apr-2017 |
14:27:21 |
199 |
17.63 |
XAMS |
977979 |
|
|
20-Apr-2017 |
14:27:21 |
200 |
17.63 |
XAMS |
977977 |
|
|
20-Apr-2017 |
14:27:14 |
400 |
17.63 |
XAMS |
977803 |
|
|
20-Apr-2017 |
14:27:14 |
150 |
17.63 |
XAMS |
977801 |
|
|
20-Apr-2017 |
14:27:14 |
286 |
17.63 |
XAMS |
977799 |
|
|
20-Apr-2017 |
14:27:14 |
350 |
17.63 |
XAMS |
977797 |
|
|
20-Apr-2017 |
14:25:53 |
389 |
17.63 |
XAMS |
974987 |
|
|
20-Apr-2017 |
14:25:53 |
534 |
17.63 |
XAMS |
974985 |
|
|
20-Apr-2017 |
14:25:36 |
838 |
17.635 |
XAMS |
974529 |
|
|
20-Apr-2017 |
14:24:39 |
782 |
17.64 |
XAMS |
971341 |
|
|
20-Apr-2017 |
14:24:39 |
400 |
17.64 |
XAMS |
971339 |
|
|
20-Apr-2017 |
14:24:39 |
1302 |
17.64 |
XAMS |
971333 |
|
|
20-Apr-2017 |
14:24:39 |
743 |
17.64 |
XAMS |
971335 |
|
|
20-Apr-2017 |
14:24:39 |
28 |
17.64 |
XAMS |
971337 |
|
|
20-Apr-2017 |
14:21:18 |
1292 |
17.64 |
XAMS |
964356 |
|
|
20-Apr-2017 |
14:20:46 |
690 |
17.635 |
XAMS |
963246 |
|
|
20-Apr-2017 |
14:18:58 |
27 |
17.635 |
XAMS |
959769 |
|
|
20-Apr-2017 |
14:18:58 |
400 |
17.635 |
XAMS |
959767 |
|
|
20-Apr-2017 |
14:18:58 |
459 |
17.635 |
XAMS |
959765 |
|
|
20-Apr-2017 |
14:18:58 |
400 |
17.635 |
XAMS |
959763 |
|
|
20-Apr-2017 |
14:18:58 |
33 |
17.635 |
XAMS |
959745 |
|
|
20-Apr-2017 |
14:18:58 |
1219 |
17.635 |
XAMS |
959743 |
|
|
20-Apr-2017 |
14:18:58 |
703 |
17.635 |
XAMS |
959741 |
|
|
20-Apr-2017 |
14:18:58 |
392 |
17.635 |
XAMS |
959739 |
|
|
20-Apr-2017 |
14:16:52 |
756 |
17.63 |
XAMS |
955576 |
|
|
20-Apr-2017 |
14:14:53 |
500 |
17.625 |
XAMS |
951877 |
|
|
20-Apr-2017 |
14:13:01 |
735 |
17.61 |
XAMS |
948291 |
|
|
20-Apr-2017 |
14:12:43 |
341 |
17.615 |
XAMS |
947780 |
|
|
20-Apr-2017 |
14:12:43 |
370 |
17.615 |
XAMS |
947778 |
|
|
20-Apr-2017 |
14:12:43 |
478 |
17.615 |
XAMS |
947776 |
|
|
20-Apr-2017 |
14:12:43 |
179 |
17.615 |
XAMS |
947774 |
|
|
20-Apr-2017 |
14:12:43 |
656 |
17.615 |
XAMS |
947772 |
|
|
20-Apr-2017 |
14:12:14 |
15 |
17.62 |
XAMS |
946659 |
|
|
20-Apr-2017 |
14:12:14 |
285 |
17.62 |
XAMS |
946647 |
|
|
20-Apr-2017 |
14:12:14 |
318 |
17.62 |
XAMS |
946644 |
|
|
20-Apr-2017 |
14:12:14 |
133 |
17.62 |
XAMS |
946641 |
|
|
20-Apr-2017 |
14:11:23 |
227 |
17.615 |
XAMS |
944749 |
|
|
20-Apr-2017 |
14:09:52 |
758 |
17.615 |
XAMS |
940986 |
|
|
20-Apr-2017 |
14:09:07 |
230 |
17.615 |
XAMS |
939235 |
|
|
20-Apr-2017 |
14:08:48 |
566 |
17.615 |
XAMS |
938410 |
|
|
20-Apr-2017 |
14:08:48 |
37 |
17.615 |
XAMS |
938407 |
|
|
20-Apr-2017 |
14:08:29 |
840 |
17.615 |
XAMS |
937797 |
|
|
20-Apr-2017 |
14:08:29 |
273 |
17.615 |
XAMS |
937795 |
|
|
20-Apr-2017 |
14:08:28 |
518 |
17.615 |
XAMS |
937767 |
|
|
20-Apr-2017 |
14:06:16 |
777 |
17.605 |
XAMS |
933441 |
|
|
20-Apr-2017 |
14:06:16 |
145 |
17.605 |
XAMS |
933439 |
|
|
20-Apr-2017 |
14:06:16 |
580 |
17.605 |
XAMS |
933435 |
|
|
20-Apr-2017 |
14:06:16 |
735 |
17.605 |
XAMS |
933433 |
|
|
20-Apr-2017 |
14:04:22 |
608 |
17.6 |
XAMS |
929549 |
|
|
20-Apr-2017 |
14:03:02 |
400 |
17.6 |
XAMS |
927217 |
|
|
20-Apr-2017 |
14:03:02 |
283 |
17.6 |
XAMS |
927215 |
|
|
20-Apr-2017 |
14:03:02 |
691 |
17.6 |
XAMS |
927208 |
|
|
20-Apr-2017 |
14:00:51 |
711 |
17.595 |
XAMS |
923589 |
|
|
20-Apr-2017 |
14:00:46 |
527 |
17.6 |
XAMS |
923397 |
|
|
20-Apr-2017 |
14:00:46 |
196 |
17.6 |
XAMS |
923395 |
|
|
20-Apr-2017 |
14:00:46 |
59 |
17.6 |
XAMS |
923393 |
|
|
20-Apr-2017 |
13:59:14 |
640 |
17.595 |
XAMS |
919249 |
|
|
20-Apr-2017 |
13:59:12 |
821 |
17.6 |
XAMS |
919176 |
|
|
20-Apr-2017 |
13:59:12 |
766 |
17.605 |
XAMS |
919166 |
|
|
20-Apr-2017 |
13:56:50 |
470 |
17.6 |
XAMS |
915105 |
|
|
20-Apr-2017 |
13:56:50 |
300 |
17.6 |
XAMS |
915107 |
|
|
20-Apr-2017 |
13:56:50 |
117 |
17.6 |
XAMS |
915103 |
|
|
20-Apr-2017 |
13:56:50 |
800 |
17.6 |
XAMS |
915101 |
|
|
20-Apr-2017 |
13:56:04 |
960 |
17.605 |
XAMS |
913616 |
|
|
20-Apr-2017 |
13:54:59 |
944 |
17.6 |
XAMS |
911689 |
|
|
20-Apr-2017 |
13:53:53 |
835 |
17.605 |
XAMS |
909533 |
|
|
20-Apr-2017 |
13:52:23 |
742 |
17.605 |
XAMS |
906566 |
|
|
20-Apr-2017 |
13:50:05 |
667 |
17.6 |
XAMS |
902072 |
|
|
20-Apr-2017 |
13:49:32 |
654 |
17.6 |
XAMS |
900973 |
|
|
20-Apr-2017 |
13:47:57 |
698 |
17.605 |
XAMS |
897617 |
|
|
20-Apr-2017 |
13:47:57 |
271 |
17.605 |
XAMS |
897612 |
|
|
20-Apr-2017 |
13:47:57 |
736 |
17.605 |
XAMS |
897614 |
|
|
20-Apr-2017 |
13:47:42 |
960 |
17.605 |
XAMS |
897087 |
|
|
20-Apr-2017 |
13:47:41 |
701 |
17.61 |
XAMS |
897074 |
|
|
20-Apr-2017 |
13:47:41 |
657 |
17.61 |
XAMS |
897072 |
|
|
20-Apr-2017 |
13:47:27 |
57 |
17.61 |
XAMS |
896613 |
|
|
20-Apr-2017 |
13:47:17 |
355 |
17.61 |
XAMS |
896372 |
|
|
20-Apr-2017 |
13:47:16 |
272 |
17.61 |
XAMS |
896341 |
|
|
20-Apr-2017 |
13:47:16 |
728 |
17.61 |
XAMS |
896339 |
|
|
20-Apr-2017 |
13:46:40 |
1412 |
17.615 |
XAMS |
895385 |
|
|
20-Apr-2017 |
13:46:40 |
430 |
17.615 |
XAMS |
895383 |
|
|
20-Apr-2017 |
13:46:40 |
986 |
17.615 |
XAMS |
895381 |
|
|
20-Apr-2017 |
13:40:36 |
780 |
17.6 |
XAMS |
885248 |
|
|
20-Apr-2017 |
13:40:36 |
700 |
17.6 |
XAMS |
885250 |
|
|
20-Apr-2017 |
13:36:22 |
921 |
17.595 |
XAMS |
876186 |
|
|
20-Apr-2017 |
13:36:22 |
1261 |
17.595 |
XAMS |
876166 |
|
|
20-Apr-2017 |
13:36:22 |
44 |
17.595 |
XAMS |
876164 |
|
|
20-Apr-2017 |
13:35:55 |
781 |
17.6 |
XAMS |
875357 |
|
|
20-Apr-2017 |
13:35:55 |
694 |
17.6 |
XAMS |
875355 |
|
|
20-Apr-2017 |
13:35:55 |
275 |
17.6 |
XAMS |
875353 |
|
|
20-Apr-2017 |
13:31:06 |
664 |
17.59 |
XAMS |
865641 |
|
|
20-Apr-2017 |
13:31:06 |
327 |
17.59 |
XAMS |
865639 |
|
|
20-Apr-2017 |
13:30:55 |
1379 |
17.595 |
XAMS |
864662 |
|
|
20-Apr-2017 |
13:30:53 |
621 |
17.6 |
XAMS |
864622 |
|
|
20-Apr-2017 |
13:30:53 |
421 |
17.6 |
XAMS |
864618 |
|
|
20-Apr-2017 |
13:30:53 |
16 |
17.6 |
XAMS |
864620 |
|
|
20-Apr-2017 |
13:30:53 |
2818 |
17.6 |
XAMS |
864616 |
|
|
20-Apr-2017 |
13:29:51 |
593 |
17.605 |
XAMS |
859967 |
|
|
20-Apr-2017 |
13:29:51 |
400 |
17.605 |
XAMS |
859965 |
|
|
20-Apr-2017 |
13:29:51 |
275 |
17.605 |
XAMS |
859963 |
|
|
20-Apr-2017 |
13:28:46 |
312 |
17.605 |
XAMS |
857566 |
|
|
20-Apr-2017 |
13:28:46 |
400 |
17.605 |
XAMS |
857564 |
|
|
20-Apr-2017 |
13:27:01 |
714 |
17.59 |
XAMS |
855064 |
|
|
20-Apr-2017 |
13:27:01 |
730 |
17.59 |
XAMS |
855062 |
|
|
20-Apr-2017 |
13:24:45 |
400 |
17.585 |
XAMS |
852294 |
|
|
20-Apr-2017 |
13:24:45 |
221 |
17.585 |
XAMS |
852292 |
|
|
20-Apr-2017 |
13:18:34 |
804 |
17.565 |
XAMS |
845103 |
|
|
20-Apr-2017 |
13:18:13 |
788 |
17.57 |
XAMS |
844768 |
|
|
20-Apr-2017 |
13:18:13 |
772 |
17.57 |
XAMS |
844766 |
|
|
20-Apr-2017 |
13:17:07 |
728 |
17.565 |
XAMS |
843528 |
|
|
20-Apr-2017 |
13:17:07 |
774 |
17.565 |
XAMS |
843526 |
|
|
20-Apr-2017 |
13:12:16 |
290 |
17.57 |
XAMS |
838574 |
|
|
20-Apr-2017 |
13:12:16 |
477 |
17.57 |
XAMS |
838572 |
|
|
20-Apr-2017 |
13:12:04 |
765 |
17.575 |
XAMS |
838413 |
|
|
20-Apr-2017 |
13:12:04 |
6 |
17.575 |
XAMS |
838411 |
|
|
20-Apr-2017 |
13:11:31 |
702 |
17.575 |
XAMS |
838007 |
|
|
20-Apr-2017 |
13:11:31 |
655 |
17.575 |
XAMS |
838005 |
|
|
20-Apr-2017 |
13:11:04 |
1239 |
17.58 |
XAMS |
837444 |
|
|
20-Apr-2017 |
13:11:04 |
386 |
17.58 |
XAMS |
837438 |
|
|
20-Apr-2017 |
13:07:34 |
691 |
17.575 |
XAMS |
833119 |
|
|
20-Apr-2017 |
13:02:03 |
452 |
17.57 |
XAMS |
827245 |
|
|
20-Apr-2017 |
13:02:03 |
317 |
17.57 |
XAMS |
827243 |
|
|
20-Apr-2017 |
13:01:21 |
831 |
17.575 |
XAMS |
826214 |
|
|
20-Apr-2017 |
13:01:21 |
32 |
17.575 |
XAMS |
826212 |
|
|
20-Apr-2017 |
13:01:16 |
184 |
17.58 |
XAMS |
826139 |
|
|
20-Apr-2017 |
13:01:16 |
542 |
17.58 |
XAMS |
826137 |
|
|
20-Apr-2017 |
13:01:16 |
595 |
17.58 |
XAMS |
826135 |
|
|
20-Apr-2017 |
13:01:16 |
143 |
17.58 |
XAMS |
826133 |
|
|
20-Apr-2017 |
12:59:45 |
665 |
17.585 |
XAMS |
824408 |
|
|
20-Apr-2017 |
12:56:11 |
773 |
17.59 |
XAMS |
820733 |
|
|
20-Apr-2017 |
12:54:16 |
756 |
17.595 |
XAMS |
818675 |
|
|
20-Apr-2017 |
12:54:14 |
678 |
17.595 |
XAMS |
818640 |
|
|
20-Apr-2017 |
12:53:07 |
514 |
17.6 |
XAMS |
817672 |
|
|
20-Apr-2017 |
12:53:07 |
172 |
17.6 |
XAMS |
817670 |
|
|
20-Apr-2017 |
12:52:47 |
461 |
17.605 |
XAMS |
817376 |
|
|
20-Apr-2017 |
12:52:47 |
207 |
17.605 |
XAMS |
817374 |
|
|
20-Apr-2017 |
12:50:37 |
442 |
17.6 |
XAMS |
815268 |
|
|
20-Apr-2017 |
12:50:18 |
112 |
17.6 |
XAMS |
815041 |
|
|
20-Apr-2017 |
12:50:18 |
158 |
17.6 |
XAMS |
815039 |
|
|
20-Apr-2017 |
12:48:40 |
753 |
17.605 |
XAMS |
813201 |
|
|
20-Apr-2017 |
12:48:07 |
759 |
17.605 |
XAMS |
812639 |
|
|
20-Apr-2017 |
12:48:07 |
672 |
17.615 |
XAMS |
812632 |
|
|
20-Apr-2017 |
12:48:07 |
141 |
17.615 |
XAMS |
812634 |
|
|
20-Apr-2017 |
12:48:03 |
631 |
17.615 |
XAMS |
812585 |
|
|
20-Apr-2017 |
12:48:03 |
293 |
17.615 |
XAMS |
812583 |
|
|
20-Apr-2017 |
12:48:03 |
400 |
17.615 |
XAMS |
812581 |
|
|
20-Apr-2017 |
12:46:35 |
52 |
17.615 |
XAMS |
811090 |
|
|
20-Apr-2017 |
12:44:32 |
169 |
17.62 |
XAMS |
808571 |
|
|
20-Apr-2017 |
12:44:32 |
613 |
17.62 |
XAMS |
808569 |
|
|
20-Apr-2017 |
12:44:32 |
161 |
17.62 |
XAMS |
808567 |
|
|
20-Apr-2017 |
12:44:31 |
271 |
17.62 |
XAMS |
808509 |
|
|
20-Apr-2017 |
12:44:29 |
710 |
17.62 |
XAMS |
808476 |
|
|
20-Apr-2017 |
12:44:29 |
323 |
17.62 |
XAMS |
808478 |
|
|
20-Apr-2017 |
12:44:27 |
60 |
17.62 |
XAMS |
808427 |
|
|
20-Apr-2017 |
12:44:27 |
303 |
17.62 |
XAMS |
808429 |
|
|
20-Apr-2017 |
12:44:27 |
531 |
17.62 |
XAMS |
808425 |
|
|
20-Apr-2017 |
12:44:27 |
94 |
17.62 |
XAMS |
808423 |
|
|
20-Apr-2017 |
12:44:27 |
550 |
17.62 |
XAMS |
808421 |
|
|
20-Apr-2017 |
12:38:11 |
572 |
17.615 |
XAMS |
801774 |
|
|
20-Apr-2017 |
12:38:11 |
1022 |
17.615 |
XAMS |
801772 |
|
|
20-Apr-2017 |
12:36:39 |
2005 |
17.62 |
XAMS |
800324 |
|
|
20-Apr-2017 |
12:32:04 |
854 |
17.62 |
XAMS |
795249 |
|
|
20-Apr-2017 |
12:32:04 |
1360 |
17.62 |
XAMS |
795247 |
|
|
20-Apr-2017 |
12:26:10 |
2916 |
17.61 |
XAMS |
788733 |
|
|
20-Apr-2017 |
12:26:10 |
728 |
17.61 |
XAMS |
788735 |
|
|
20-Apr-2017 |
12:26:10 |
952 |
17.61 |
XAMS |
788731 |
|
|
20-Apr-2017 |
12:22:28 |
58 |
17.6 |
XAMS |
785157 |
|
|
20-Apr-2017 |
12:22:28 |
639 |
17.6 |
XAMS |
785155 |
|
|
20-Apr-2017 |
12:22:28 |
78 |
17.6 |
XAMS |
785153 |
|
|
20-Apr-2017 |
12:22:28 |
400 |
17.6 |
XAMS |
785151 |
|
|
20-Apr-2017 |
12:19:58 |
860 |
17.59 |
XAMS |
782078 |
|
|
20-Apr-2017 |
12:18:48 |
669 |
17.585 |
XAMS |
781064 |
|
|
20-Apr-2017 |
12:18:48 |
788 |
17.585 |
XAMS |
781062 |
|
|
20-Apr-2017 |
12:18:45 |
400 |
17.59 |
XAMS |
781027 |
|
|
20-Apr-2017 |
12:18:45 |
116 |
17.59 |
XAMS |
781025 |
|
|
20-Apr-2017 |
12:18:45 |
947 |
17.59 |
XAMS |
781029 |
|
|
20-Apr-2017 |
12:14:37 |
430 |
17.58 |
XAMS |
777261 |
|
|
20-Apr-2017 |
12:14:37 |
355 |
17.58 |
XAMS |
777263 |
|
|
20-Apr-2017 |
12:14:37 |
573 |
17.58 |
XAMS |
777259 |
|
|
20-Apr-2017 |
12:14:37 |
800 |
17.58 |
XAMS |
777255 |
|
|
20-Apr-2017 |
12:14:28 |
426 |
17.585 |
XAMS |
776956 |
|
|
20-Apr-2017 |
12:14:28 |
600 |
17.585 |
XAMS |
776954 |
|
|
20-Apr-2017 |
12:14:28 |
821 |
17.585 |
XAMS |
776952 |
|
|
20-Apr-2017 |
12:13:23 |
880 |
17.59 |
XAMS |
775819 |
|
|
20-Apr-2017 |
12:12:17 |
763 |
17.595 |
XAMS |
775056 |
|
|
20-Apr-2017 |
12:09:27 |
852 |
17.59 |
XAMS |
772216 |
|
|
20-Apr-2017 |
12:09:27 |
746 |
17.595 |
XAMS |
772214 |
|
|
20-Apr-2017 |
12:02:05 |
699 |
17.575 |
XAMS |
765492 |
|
|
20-Apr-2017 |
12:02:05 |
1478 |
17.575 |
XAMS |
765490 |
|
|
20-Apr-2017 |
12:01:31 |
1799 |
17.58 |
XAMS |
765135 |
|
|
20-Apr-2017 |
11:53:20 |
671 |
17.565 |
XAMS |
757947 |
|
|
20-Apr-2017 |
11:53:20 |
564 |
17.565 |
XAMS |
757945 |
|
|
20-Apr-2017 |
11:53:11 |
57 |
17.565 |
XAMS |
757847 |
|
|
20-Apr-2017 |
11:52:20 |
1645 |
17.57 |
XAMS |
757278 |
|
|
20-Apr-2017 |
11:47:53 |
500 |
17.56 |
XAMS |
754108 |
|
|
20-Apr-2017 |
11:47:06 |
66 |
17.56 |
XAMS |
753507 |
|
|
20-Apr-2017 |
11:46:58 |
314 |
17.565 |
XAMS |
753384 |
|
|
20-Apr-2017 |
11:46:58 |
1829 |
17.565 |
XAMS |
753382 |
|
|
20-Apr-2017 |
11:46:58 |
349 |
17.565 |
XAMS |
753386 |
|
|
20-Apr-2017 |
11:45:06 |
15 |
17.565 |
XAMS |
752055 |
|
|
20-Apr-2017 |
11:43:13 |
127 |
17.56 |
XAMS |
750811 |
|
|
20-Apr-2017 |
11:43:13 |
941 |
17.56 |
XAMS |
750809 |
|
|
20-Apr-2017 |
11:39:28 |
114 |
17.55 |
XAMS |
747947 |
|
|
20-Apr-2017 |
11:33:11 |
725 |
17.555 |
XAMS |
743438 |
|
|
20-Apr-2017 |
11:32:10 |
373 |
17.555 |
XAMS |
742504 |
|
|
20-Apr-2017 |
11:32:10 |
93 |
17.555 |
XAMS |
742502 |
|
|
20-Apr-2017 |
11:32:10 |
400 |
17.555 |
XAMS |
742500 |
|
|
20-Apr-2017 |
11:31:49 |
500 |
17.555 |
XAMS |
742239 |
|
|
20-Apr-2017 |
11:31:49 |
106 |
17.555 |
XAMS |
742237 |
|
|
20-Apr-2017 |
11:31:44 |
805 |
17.56 |
XAMS |
742175 |
|
|
20-Apr-2017 |
11:31:11 |
711 |
17.565 |
XAMS |
741810 |
|
|
20-Apr-2017 |
11:28:10 |
755 |
17.565 |
XAMS |
739884 |
|
|
20-Apr-2017 |
11:28:10 |
806 |
17.565 |
XAMS |
739882 |
|
|
20-Apr-2017 |
11:22:38 |
767 |
17.56 |
XAMS |
736017 |
|
|
20-Apr-2017 |
11:22:38 |
450 |
17.56 |
XAMS |
736015 |
|
|
20-Apr-2017 |
11:22:38 |
319 |
17.56 |
XAMS |
736013 |
|
|
20-Apr-2017 |
11:15:21 |
948 |
17.545 |
XAMS |
730865 |
|
|
20-Apr-2017 |
11:15:19 |
657 |
17.55 |
XAMS |
730833 |
|
|
20-Apr-2017 |
11:15:19 |
749 |
17.55 |
XAMS |
730831 |
|
|
20-Apr-2017 |
11:15:19 |
849 |
17.55 |
XAMS |
730829 |
|
|
20-Apr-2017 |
11:15:19 |
690 |
17.55 |
XAMS |
730827 |
This information is provided by RNS
COMPANIES COVERED:
Latest directors dealings
- 1 day ago FRP Advisory Group
- 1 day ago Marks Electrical Group
- 1 day ago CLS Holdings
- 1 day ago QinetiQ Group
- 1 day ago Spectris