Financial Express (Holdings) Limited (“we”, “our”, “us” and derivatives) are committed to protecting and respecting your privacy. This Privacy Policy, together with our Terms of Use, sets out the basis on which any personal data that we collect from you, or that you provide to us, will be processed by us relating to your use of any of the below websites (“sites”).

  • FEAnalytics.com
  • FEInvest.net
  • FETransmission.com
  • Investegate.co.uk
  • Trustnet.hk
  • Trustnetoffshore.com
  • Trustnetmiddleeast.com

For the purposes of the Data Protection Act 1998, the data controller is Trustnet Limited of 2nd Floor, Golden House, 30 Great Pulteney Street, London, W1F 9NN. Our nominated representative for the purpose of this Act is Kirsty Witter.

WHAT INFORMATION DO WE COLLECT ABOUT YOU?

We collect information about you when you register with us or use any of our websites / services. Part of the registration process may include entering personal details & details of your investments.

We may collect information about your computer, including where available your operating system, browser version, domain name and IP address and details of the website that you came from, in order to improve this site.

You confirm that all information you supply is accurate.

COOKIES

In order to provide personalised services to and analyse site traffic, we may use a cookie file which is stored on your browser or the hard drive of your computer. Some of the cookies we use are essential for the sites to operate and may be used to deliver you different content, depending on the type of investor you are.

You can block cookies by activating the setting on your browser which allows you to refuse the setting of all or some cookies. However, if you use your browser settings to block all cookies (including essential cookies) you may not be able to access all or part of our sites. Unless you have adjusted your browser setting so that it will refuse cookies, our system will issue cookies as soon as you visit our sites.

HOW WE USE INFORMATION

We store and use information you provide as follows:

  • to present content effectively;
  • to provide you with information, products or services that you request from us or which may interest you, tailored to your specific interests, where you have consented to be contacted for such purposes;
  • to carry out our obligations arising from any contracts between you and us;
  • to enable you to participate in interactive features of our service, when you choose to do so;
  • to notify you about changes to our service;
  • to improve our content by tracking group information that describes the habits, usage, patterns and demographics of our customers.

We may also send you emails to provide information and keep you up to date with developments on our sites. It is our policy to have instructions on how to unsubscribe so that you will not receive any future e-mails. You can change your e-mail address at any time.

In order to provide support on the usage of our tools, our support team need access to all information provided in relation to the tool.

We will not disclose your name, email address or postal address or any data that could identify you to any third party without first receiving your permission.

However, you agree that we may disclose to any regulatory authority to which we are subject and to any investment exchange on which we may deal or to its related clearing house (or to investigators, inspectors or agents appointed by them), or to any person empowered to require such information by or under any legal enactment, any information they may request or require relating to you, or if relevant, any of your clients.

You agree that we may pass on information obtained under Money Laundering legislation as we consider necessary to comply with reporting requirements under such legislation.

ACCESS TO YOUR INFORMATION AND CORRECTION

We want to ensure that the personal information we hold about you is accurate and up to date. You may ask us to correct or remove information that is inaccurate.

You have the right under data protection legislation to access information held about you. If you wish to receive a copy of any personal information we hold, please write to us at 3rd Floor, Hollywood House, Church Street East, Woking, GU21 6HJ. Any access request may be subject to a fee of £10 to meet our costs in providing you with details of the information we hold about you.

WHERE WE STORE YOUR PERSONAL DATA

The data that we collect from you may be transferred to, and stored at, a destination outside the European Economic Area (“EEA”). It may be processed by staff operating outside the EEA who work for us or for one of our suppliers. Such staff may be engaged in, amongst other things, the provision of support services. By submitting your personal data, you agree to this transfer, storing and processing. We will take all steps reasonably necessary, including the use of encryption, to ensure that your data is treated securely and in accordance with this privacy policy.

Unfortunately, the transmission of information via the internet is not completely secure. Although we will do our best to protect your personal data, we cannot guarantee the security of your data transmitted to our sites; any transmission is at your own risk. You will not hold us responsible for any breach of security unless we have been negligent or in wilful default.

CHANGES TO OUR PRIVACY POLICY

Any changes we make to our privacy policy in the future will be posted on this page and, where appropriate, notified to you by e-mail.

OTHER WEBSITES

Our sites contain links to other websites. If you follow a link to any of these websites, please note that these websites have their own privacy policies and that we do not accept any responsibility or liability for these policies. Please check these policies before you submit any personal data to these websites.

CONTACT

If you want more information or have any questions or comments relating to our privacy policy please email [email protected] in the first instance.

 Information  X 
Enter a valid email address

RELX PLC (REL)

  Print      Mail a friend       Annual reports

Friday 21 April, 2017

RELX PLC

Transaction in Own Shares

RNS Number : 0461D
RELX PLC
21 April 2017
 

21 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 159,996 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1557.9546 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 69,580,431 ordinary shares in treasury, and has 1,075,237,553 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,165,144 shares.

 

RELX NV announces that today it purchased through UBS Limited 282,454 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.6947 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 62,463,621 ordinary shares in treasury, and has 958,496,298 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 9,259,243 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:              

21 April 2017

Number of ordinary shares purchased:

159,996

Volume weighted average price paid per share (p):

1557.9546

 

Disaggregated information

 

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

21-Apr-2017

15:27:52

148

1562.00

XLON

1148972

21-Apr-2017

15:27:52

1,444

1562.00

XLON

1148970

21-Apr-2017

15:25:47

1,418

1561.00

XLON

1142533

21-Apr-2017

15:25:47

245

1561.00

XLON

1142531

21-Apr-2017

15:25:47

1,537

1561.00

XLON

1142527

21-Apr-2017

15:25:47

887

1561.00

XLON

1142525

21-Apr-2017

15:25:02

570

1562.00

XLON

1140340

21-Apr-2017

15:25:02

817

1562.00

XLON

1140338

21-Apr-2017

15:15:24

1,189

1560.00

XLON

1101818

21-Apr-2017

15:15:24

136

1560.00

XLON

1101814

21-Apr-2017

15:12:24

1,366

1560.00

XLON

1092823

21-Apr-2017

15:09:25

898

1561.00

XLON

1083282

21-Apr-2017

15:09:25

547

1561.00

XLON

1083280

21-Apr-2017

15:09:25

1,506

1561.00

XLON

1083137

21-Apr-2017

15:09:25

414

1561.00

XLON

1083135

21-Apr-2017

15:09:25

617

1561.00

XLON

1083133

21-Apr-2017

15:09:25

462

1561.00

XLON

1083131

21-Apr-2017

14:57:13

1,288

1561.00

XLON

1049290

21-Apr-2017

14:57:13

235

1561.00

XLON

1049288

21-Apr-2017

14:56:31

1,540

1562.00

XLON

1047896

21-Apr-2017

14:56:31

973

1562.00

XLON

1047898

21-Apr-2017

14:56:31

467

1562.00

XLON

1047900

21-Apr-2017

14:51:18

370

1562.00

XLON

1036115

21-Apr-2017

14:51:18

967

1562.00

XLON

1036113

21-Apr-2017

14:51:18

1,239

1562.00

XLON

1036111

21-Apr-2017

14:51:18

180

1562.00

XLON

1036109

21-Apr-2017

14:51:18

112

1562.00

XLON

1036107

21-Apr-2017

14:41:27

1,388

1562.00

XLON

1012570

21-Apr-2017

14:38:11

162

1562.00

XLON

1005396

21-Apr-2017

14:38:11

1,653

1562.00

XLON

1005398

21-Apr-2017

14:38:11

208

1562.00

XLON

1005400

21-Apr-2017

14:38:11

1,094

1562.00

XLON

1005402

21-Apr-2017

14:38:11

202

1562.00

XLON

1005404

21-Apr-2017

14:30:27

627

1563.00

XLON

986704

21-Apr-2017

14:30:27

550

1563.00

XLON

986698

21-Apr-2017

14:30:27

150

1563.00

XLON

986696

21-Apr-2017

14:30:27

1,331

1563.00

XLON

986694

21-Apr-2017

14:30:27

525

1563.00

XLON

986692

21-Apr-2017

14:30:27

212

1563.00

XLON

986690

21-Apr-2017

14:12:52

1,501

1563.00

XLON

946534

21-Apr-2017

14:07:56

447

1562.00

XLON

936265

21-Apr-2017

14:07:56

1,089

1562.00

XLON

936267

21-Apr-2017

14:06:15

161

1563.00

XLON

932435

21-Apr-2017

14:06:15

602

1563.00

XLON

932431

21-Apr-2017

14:06:15

573

1563.00

XLON

932433

21-Apr-2017

14:00:33

1,512

1564.00

XLON

919992

21-Apr-2017

14:00:33

829

1564.00

XLON

919990

21-Apr-2017

14:00:33

569

1564.00

XLON

919988

21-Apr-2017

14:00:33

2,201

1564.00

XLON

919986

21-Apr-2017

13:47:21

19

1563.00

XLON

893377

21-Apr-2017

13:47:21

918

1563.00

XLON

893372

21-Apr-2017

13:47:21

630

1563.00

XLON

893368

21-Apr-2017

13:47:21

2,226

1563.00

XLON

893363

21-Apr-2017

13:41:40

1,421

1564.00

XLON

881990

21-Apr-2017

13:41:40

1,515

1564.00

XLON

881988

21-Apr-2017

13:41:40

1,533

1564.00

XLON

881992

21-Apr-2017

13:25:25

393

1562.00

XLON

849851

21-Apr-2017

13:25:25

905

1562.00

XLON

849849

21-Apr-2017

13:25:25

714

1562.00

XLON

849847

21-Apr-2017

13:25:25

798

1562.00

XLON

849845

21-Apr-2017

13:03:42

543

1561.00

XLON

825361

21-Apr-2017

13:03:42

156

1561.00

XLON

825357

21-Apr-2017

13:03:42

803

1561.00

XLON

825359

21-Apr-2017

13:00:42

363

1561.00

XLON

822380

21-Apr-2017

13:00:35

906

1561.00

XLON

822281

21-Apr-2017

13:00:35

56

1561.00

XLON

822279

21-Apr-2017

13:00:11

611

1561.00

XLON

821807

21-Apr-2017

13:00:11

1,370

1561.00

XLON

821805

21-Apr-2017

12:50:49

1,802

1560.00

XLON

812236

21-Apr-2017

12:38:21

1,584

1560.00

XLON

800086

21-Apr-2017

12:38:21

1,878

1560.00

XLON

800074

21-Apr-2017

12:33:04

1,300

1561.00

XLON

795132

21-Apr-2017

12:33:04

700

1561.00

XLON

795134

21-Apr-2017

12:33:04

61

1561.00

XLON

795136

21-Apr-2017

12:22:07

1,390

1561.00

XLON

785339

21-Apr-2017

12:22:07

334

1561.00

XLON

785337

21-Apr-2017

12:22:07

1,054

1561.00

XLON

785335

21-Apr-2017

12:06:00

1,144

1561.00

XLON

771419

21-Apr-2017

12:06:00

278

1561.00

XLON

771417

21-Apr-2017

12:06:00

822

1561.00

XLON

771415

21-Apr-2017

12:06:00

608

1561.00

XLON

771413

21-Apr-2017

11:38:24

22

1557.00

XLON

751656

21-Apr-2017

11:38:24

1,327

1557.00

XLON

751658

21-Apr-2017

11:37:20

1,531

1558.00

XLON

750677

21-Apr-2017

11:37:20

1,457

1558.00

XLON

750679

21-Apr-2017

11:25:15

1,450

1559.00

XLON

742276

21-Apr-2017

11:17:40

236

1558.00

XLON

736794

21-Apr-2017

11:17:40

1,287

1558.00

XLON

736792

21-Apr-2017

11:17:40

285

1558.00

XLON

736790

21-Apr-2017

11:17:40

1,000

1558.00

XLON

736788

21-Apr-2017

11:17:40

525

1558.00

XLON

736786

21-Apr-2017

11:17:40

692

1558.00

XLON

736783

21-Apr-2017

11:07:28

1,100

1559.00

XLON

729429

21-Apr-2017

11:07:28

620

1559.00

XLON

729431

21-Apr-2017

11:07:28

151

1559.00

XLON

729427

21-Apr-2017

11:07:28

3,693

1559.00

XLON

729425

21-Apr-2017

10:29:26

1,101

1554.00

XLON

697972

21-Apr-2017

10:29:24

85

1554.00

XLON

697940

21-Apr-2017

10:29:18

281

1554.00

XLON

697869

21-Apr-2017

10:23:52

1,225

1554.00

XLON

694180

21-Apr-2017

10:23:52

147

1554.00

XLON

694178

21-Apr-2017

10:23:52

192

1554.00

XLON

694172

21-Apr-2017

10:23:52

70

1554.00

XLON

694176

21-Apr-2017

10:23:52

1,100

1554.00

XLON

694174

21-Apr-2017

10:05:54

1,492

1555.00

XLON

682254

21-Apr-2017

09:51:58

1,423

1555.00

XLON

667544

21-Apr-2017

09:46:13

1,524

1556.00

XLON

658638

21-Apr-2017

09:46:13

29

1556.00

XLON

658636

21-Apr-2017

09:40:27

1,404

1555.00

XLON

653354

21-Apr-2017

09:39:35

1,439

1556.00

XLON

651098

21-Apr-2017

09:30:34

762

1554.00

XLON

642356

21-Apr-2017

09:23:58

445

1555.00

XLON

634842

21-Apr-2017

09:23:58

800

1555.00

XLON

634844

21-Apr-2017

09:23:58

221

1555.00

XLON

634846

21-Apr-2017

09:19:10

807

1555.00

XLON

629495

21-Apr-2017

09:19:10

722

1555.00

XLON

629493

21-Apr-2017

09:18:45

1,793

1556.00

XLON

628936

21-Apr-2017

09:15:29

531

1555.00

XLON

625325

21-Apr-2017

09:15:29

1,815

1555.00

XLON

625323

21-Apr-2017

09:15:29

3,000

1555.00

XLON

625317

21-Apr-2017

09:15:29

1,000

1555.00

XLON

625315

21-Apr-2017

09:15:29

8,644

1555.00

XLON

625313

21-Apr-2017

09:15:29

4,400

1555.00

XLON

625319

21-Apr-2017

09:15:29

475

1555.00

XLON

625321

21-Apr-2017

09:04:09

1,343

1554.00

XLON

611742

21-Apr-2017

08:53:54

1,408

1554.00

XLON

599781

21-Apr-2017

08:46:17

1,387

1554.00

XLON

590164

21-Apr-2017

08:41:40

1,284

1555.00

XLON

583711

21-Apr-2017

08:40:00

1,444

1557.00

XLON

581476

21-Apr-2017

08:30:43

1,205

1553.00

XLON

567424

21-Apr-2017

08:30:43

337

1553.00

XLON

567422

21-Apr-2017

08:30:43

1,424

1553.00

XLON

567420

21-Apr-2017

08:28:36

1,400

1553.00

XLON

564375

21-Apr-2017

08:19:23

1,443

1553.00

XLON

552088

21-Apr-2017

08:15:24

1,381

1553.00

XLON

544613

21-Apr-2017

08:08:54

1,405

1553.00

XLON

536878

21-Apr-2017

08:05:55

1,394

1553.00

XLON

531702

21-Apr-2017

07:59:02

967

1554.00

XLON

522772

21-Apr-2017

07:59:02

577

1554.00

XLON

522770

21-Apr-2017

07:55:19

1,108

1554.00

XLON

515381

21-Apr-2017

07:55:19

407

1554.00

XLON

515379

21-Apr-2017

07:47:28

1,316

1554.00

XLON

503013

21-Apr-2017

07:41:40

467

1555.00

XLON

494462

21-Apr-2017

07:41:40

1,051

1555.00

XLON

494460

21-Apr-2017

07:36:28

554

1553.00

XLON

487066

21-Apr-2017

07:36:28

1,000

1553.00

XLON

487064

21-Apr-2017

07:34:30

179

1553.00

XLON

483904

21-Apr-2017

07:34:30

1,181

1553.00

XLON

483902

21-Apr-2017

07:30:32

803

1554.00

XLON

477816

21-Apr-2017

07:30:32

644

1554.00

XLON

477814

21-Apr-2017

07:22:21

338

1555.00

XLON

465041

21-Apr-2017

07:22:21

500

1555.00

XLON

465039

21-Apr-2017

07:22:21

500

1555.00

XLON

465037

21-Apr-2017

07:22:21

1,479

1555.00

XLON

465035

21-Apr-2017

07:19:13

1,385

1553.00

XLON

460157

21-Apr-2017

07:19:04

1,332

1554.00

XLON

459889

21-Apr-2017

07:15:21

1,412

1553.00

XLON

453423

21-Apr-2017

07:08:27

1,526

1554.00

XLON

441408

21-Apr-2017

07:03:17

53

1554.00

XLON

432553

21-Apr-2017

07:03:11

285

1554.00

XLON

432360

21-Apr-2017

07:03:11

620

1554.00

XLON

432358

21-Apr-2017

07:03:10

400

1554.00

XLON

432356

21-Apr-2017

07:02:44

1,327

1555.00

XLON

431725

21-Apr-2017

07:00:15

1,434

1553.00

XLON

425838

 

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:             

21 April 2017

Number of ordinary shares purchased:

282,454

Volume weighted average price paid per share (€):

17.6947

 

Disaggregated Information

 

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

MatchId

21-Apr-2017

15:28:34

1839

17.735

XAMS

1151510

21-Apr-2017

15:27:55

713

17.73

XAMS

1149111

21-Apr-2017

15:27:55

93

17.73

XAMS

1149109

21-Apr-2017

15:27:55

100

17.73

XAMS

1149107

21-Apr-2017

15:27:13

125

17.72

XAMS

1147060

21-Apr-2017

15:27:13

500

17.72

XAMS

1147058

21-Apr-2017

15:25:47

91

17.72

XAMS

1142543

21-Apr-2017

15:25:47

977

17.72

XAMS

1142541

21-Apr-2017

15:25:47

44

17.72

XAMS

1142539

21-Apr-2017

15:25:39

676

17.72

XAMS

1141964

21-Apr-2017

15:23:57

377

17.73

XAMS

1136080

21-Apr-2017

15:23:57

457

17.73

XAMS

1136078

21-Apr-2017

15:23:57

77

17.73

XAMS

1136076

21-Apr-2017

15:23:57

943

17.73

XAMS

1136058

21-Apr-2017

15:23:36

718

17.735

XAMS

1134810

21-Apr-2017

15:23:36

83

17.735

XAMS

1134808

21-Apr-2017

15:23:36

554

17.735

XAMS

1134806

21-Apr-2017

15:23:06

926

17.735

XAMS

1133128

21-Apr-2017

15:22:04

809

17.73

XAMS

1129700

21-Apr-2017

15:20:34

689

17.72

XAMS

1124072

21-Apr-2017

15:20:34

77

17.72

XAMS

1124070

21-Apr-2017

15:19:26

591

17.72

XAMS

1118531

21-Apr-2017

15:19:26

669

17.72

XAMS

1118529

21-Apr-2017

15:19:06

875

17.725

XAMS

1117140

21-Apr-2017

15:19:06

223

17.725

XAMS

1117138

21-Apr-2017

15:19:06

1436

17.725

XAMS

1117136

21-Apr-2017

15:17:06

1121

17.725

XAMS

1107951

21-Apr-2017

15:17:06

569

17.725

XAMS

1107949

21-Apr-2017

15:17:06

38

17.725

XAMS

1107947

21-Apr-2017

15:15:56

400

17.725

XAMS

1103389

21-Apr-2017

15:15:56

281

17.725

XAMS

1103387

21-Apr-2017

15:15:56

400

17.725

XAMS

1103385

21-Apr-2017

15:15:56

6

17.725

XAMS

1103383

21-Apr-2017

15:12:24

101

17.725

XAMS

1092821

21-Apr-2017

15:12:24

106

17.725

XAMS

1092819

21-Apr-2017

15:12:24

450

17.725

XAMS

1092817

21-Apr-2017

15:12:24

236

17.725

XAMS

1092815

21-Apr-2017

15:12:24

357

17.725

XAMS

1092813

21-Apr-2017

15:12:24

106

17.725

XAMS

1092811

21-Apr-2017

15:12:24

135

17.725

XAMS

1092809

21-Apr-2017

15:12:24

386

17.725

XAMS

1092807

21-Apr-2017

15:12:20

117

17.725

XAMS

1092628

21-Apr-2017

15:10:50

55

17.725

XAMS

1088011

21-Apr-2017

15:09:25

592

17.735

XAMS

1083042

21-Apr-2017

15:09:17

127

17.735

XAMS

1082658

21-Apr-2017

15:09:16

752

17.74

XAMS

1082651

21-Apr-2017

15:09:16

690

17.74

XAMS

1082649

21-Apr-2017

15:07:45

747

17.745

XAMS

1078269

21-Apr-2017

15:05:33

359

17.745

XAMS

1072563

21-Apr-2017

15:05:33

370

17.745

XAMS

1072561

21-Apr-2017

15:05:33

630

17.745

XAMS

1072559

21-Apr-2017

15:04:24

655

17.75

XAMS

1069268

21-Apr-2017

15:03:43

1303

17.75

XAMS

1067667

21-Apr-2017

15:03:43

760

17.75

XAMS

1067669

21-Apr-2017

15:03:39

1

17.75

XAMS

1067408

21-Apr-2017

15:03:39

203

17.75

XAMS

1067401

21-Apr-2017

15:03:39

203

17.75

XAMS

1067392

21-Apr-2017

15:03:39

537

17.75

XAMS

1067390

21-Apr-2017

15:00:09

723

17.745

XAMS

1057775

21-Apr-2017

14:57:54

350

17.74

XAMS

1050741

21-Apr-2017

14:57:54

473

17.74

XAMS

1050737

21-Apr-2017

14:56:31

500

17.74

XAMS

1047911

21-Apr-2017

14:56:31

254

17.74

XAMS

1047913

21-Apr-2017

14:56:14

633

17.745

XAMS

1047159

21-Apr-2017

14:56:14

717

17.745

XAMS

1047157

21-Apr-2017

14:53:05

357

17.755

XAMS

1039495

21-Apr-2017

14:53:05

370

17.755

XAMS

1039493

21-Apr-2017

14:53:05

656

17.755

XAMS

1039491

21-Apr-2017

14:53:05

263

17.755

XAMS

1039489

21-Apr-2017

14:53:02

1195

17.755

XAMS

1039415

21-Apr-2017

14:53:02

125

17.755

XAMS

1039413

21-Apr-2017

14:53:02

29

17.755

XAMS

1039411

21-Apr-2017

14:52:53

654

17.75

XAMS

1039059

21-Apr-2017

14:52:21

513

17.75

XAMS

1037899

21-Apr-2017

14:51:32

510

17.75

XAMS

1036521

21-Apr-2017

14:49:15

868

17.755

XAMS

1031612

21-Apr-2017

14:49:15

693

17.755

XAMS

1031610

21-Apr-2017

14:49:15

1650

17.755

XAMS

1031608

21-Apr-2017

14:46:26

69

17.75

XAMS

1024992

21-Apr-2017

14:46:07

15

17.75

XAMS

1024288

21-Apr-2017

14:45:58

56

17.75

XAMS

1023646

21-Apr-2017

14:45:33

771

17.75

XAMS

1022634

21-Apr-2017

14:45:19

550

17.755

XAMS

1022117

21-Apr-2017

14:45:19

190

17.755

XAMS

1022115

21-Apr-2017

14:45:19

400

17.755

XAMS

1022113

21-Apr-2017

14:45:19

106

17.755

XAMS

1022111

21-Apr-2017

14:45:19

414

17.755

XAMS

1022109

21-Apr-2017

14:45:19

150

17.755

XAMS

1022107

21-Apr-2017

14:45:19

113

17.755

XAMS

1022105

21-Apr-2017

14:45:19

204

17.755

XAMS

1022103

21-Apr-2017

14:42:32

369

17.745

XAMS

1015113

21-Apr-2017

14:42:32

271

17.745

XAMS

1015111

21-Apr-2017

14:42:25

14

17.74

XAMS

1014842

21-Apr-2017

14:41:52

26

17.74

XAMS

1013651

21-Apr-2017

14:40:41

15

17.74

XAMS

1011082

21-Apr-2017

14:40:17

39

17.74

XAMS

1010112

21-Apr-2017

14:39:04

33

17.74

XAMS

1007055

21-Apr-2017

14:38:20

200

17.74

XAMS

1005675

21-Apr-2017

14:38:20

161

17.74

XAMS

1005673

21-Apr-2017

14:34:31

686

17.745

XAMS

997017

21-Apr-2017

14:33:50

200

17.75

XAMS

995137

21-Apr-2017

14:33:50

537

17.75

XAMS

995139

21-Apr-2017

14:33:49

746

17.75

XAMS

994919

21-Apr-2017

14:31:52

615

17.75

XAMS

990945

21-Apr-2017

14:31:52

53

17.75

XAMS

990943

21-Apr-2017

14:31:46

200

17.75

XAMS

990578

21-Apr-2017

14:31:46

461

17.75

XAMS

990576

21-Apr-2017

14:31:42

372

17.75

XAMS

990449

21-Apr-2017

14:31:28

748

17.755

XAMS

989297

21-Apr-2017

14:31:28

750

17.755

XAMS

989299

21-Apr-2017

14:31:28

761

17.755

XAMS

989301

21-Apr-2017

14:31:28

618

17.755

XAMS

989303

21-Apr-2017

14:31:06

10

17.755

XAMS

988507

21-Apr-2017

14:28:34

900

17.76

XAMS

982428

21-Apr-2017

14:28:20

142

17.755

XAMS

982053

21-Apr-2017

14:28:01

97

17.755

XAMS

981313

21-Apr-2017

14:21:33

617

17.745

XAMS

965315

21-Apr-2017

14:20:01

639

17.76

XAMS

962109

21-Apr-2017

14:19:33

594

17.765

XAMS

960980

21-Apr-2017

14:19:01

118

17.765

XAMS

959725

21-Apr-2017

14:18:35

16

17.765

XAMS

958639

21-Apr-2017

14:18:35

481

17.765

XAMS

958635

21-Apr-2017

14:18:35

400

17.765

XAMS

958637

21-Apr-2017

14:18:35

721

17.765

XAMS

958633

21-Apr-2017

14:18:35

490

17.765

XAMS

958631

21-Apr-2017

14:18:35

200

17.765

XAMS

958629

21-Apr-2017

14:13:07

717

17.765

XAMS

947215

21-Apr-2017

14:12:52

414

17.77

XAMS

946536

21-Apr-2017

14:12:45

106

17.77

XAMS

946297

21-Apr-2017

14:12:45

200

17.77

XAMS

946295

21-Apr-2017

14:12:05

902

17.775

XAMS

945128

21-Apr-2017

14:12:05

28

17.775

XAMS

945130

21-Apr-2017

14:08:58

683

17.765

XAMS

938307

21-Apr-2017

14:08:54

803

17.765

XAMS

938204

21-Apr-2017

14:08:54

50

17.765

XAMS

938202

21-Apr-2017

14:07:57

780

17.755

XAMS

936405

21-Apr-2017

14:06:53

35

17.755

XAMS

933855

21-Apr-2017

14:06:53

400

17.755

XAMS

933853

21-Apr-2017

14:06:53

313

17.755

XAMS

933851

21-Apr-2017

14:06:53

639

17.755

XAMS

933847

21-Apr-2017

14:06:53

669

17.755

XAMS

933849

21-Apr-2017

14:06:53

616

17.755

XAMS

933845

21-Apr-2017

14:06:53

773

17.755

XAMS

933843

21-Apr-2017

14:06:53

16

17.755

XAMS

933841

21-Apr-2017

14:02:50

106

17.755

XAMS

924636

21-Apr-2017

14:02:50

545

17.755

XAMS

924634

21-Apr-2017

14:02:50

55

17.755

XAMS

924632

21-Apr-2017

14:02:33

602

17.755

XAMS

924047

21-Apr-2017

13:59:10

47

17.76

XAMS

915918

21-Apr-2017

13:59:10

598

17.76

XAMS

915920

21-Apr-2017

13:57:55

656

17.76

XAMS

913833

21-Apr-2017

13:57:55

139

17.76

XAMS

913831

21-Apr-2017

13:57:26

106

17.76

XAMS

913144

21-Apr-2017

13:57:26

378

17.76

XAMS

913142

21-Apr-2017

13:57:23

106

17.76

XAMS

912926

21-Apr-2017

13:56:37

3

17.765

XAMS

911523

21-Apr-2017

13:56:37

718

17.765

XAMS

911521

21-Apr-2017

13:56:37

709

17.765

XAMS

911517

21-Apr-2017

13:56:37

590

17.765

XAMS

911515

21-Apr-2017

13:56:37

718

17.765

XAMS

911519

21-Apr-2017

13:56:37

703

17.765

XAMS

911505

21-Apr-2017

13:54:22

646

17.75

XAMS

907124

21-Apr-2017

13:54:22

65

17.75

XAMS

907122

21-Apr-2017

13:54:22

865

17.75

XAMS

907120

21-Apr-2017

13:52:51

638

17.755

XAMS

903956

21-Apr-2017

13:52:51

308

17.755

XAMS

903954

21-Apr-2017

13:52:28

916

17.755

XAMS

903261

21-Apr-2017

13:51:40

952

17.755

XAMS

901818

21-Apr-2017

13:51:40

639

17.755

XAMS

901816

21-Apr-2017

13:49:35

1004

17.755

XAMS

898098

21-Apr-2017

13:47:21

50

17.755

XAMS

893374

21-Apr-2017

13:47:21

340

17.755

XAMS

893370

21-Apr-2017

13:47:21

350

17.755

XAMS

893366

21-Apr-2017

13:47:21

785

17.755

XAMS

893357

21-Apr-2017

13:46:47

915

17.76

XAMS

891369

21-Apr-2017

13:46:16

1025

17.765

XAMS

891191

21-Apr-2017

13:44:57

632

17.76

XAMS

887643

21-Apr-2017

13:44:50

98

17.76

XAMS

887271

21-Apr-2017

13:44:50

800

17.76

XAMS

887269

21-Apr-2017

13:44:49

300

17.76

XAMS

887221

21-Apr-2017

13:44:10

45

17.765

XAMS

886037

21-Apr-2017

13:44:10

63

17.765

XAMS

886035

21-Apr-2017

13:44:10

800

17.765

XAMS

886033

21-Apr-2017

13:44:10

1650

17.765

XAMS

886031

21-Apr-2017

13:43:58

190

17.77

XAMS

885658

21-Apr-2017

13:43:58

535

17.77

XAMS

885656

21-Apr-2017

13:40:32

654

17.765

XAMS

880021

21-Apr-2017

13:38:44

181

17.76

XAMS

876543

21-Apr-2017

13:38:44

24

17.76

XAMS

876539

21-Apr-2017

13:38:44

442

17.76

XAMS

876541

21-Apr-2017

13:38:44

200

17.76

XAMS

876537

21-Apr-2017

13:38:44

200

17.76

XAMS

876535

21-Apr-2017

13:38:44

669

17.76

XAMS

876533

21-Apr-2017

13:38:44

270

17.76

XAMS

876531

21-Apr-2017

13:38:44

832

17.76

XAMS

876529

21-Apr-2017

13:38:41

7

17.76

XAMS

876449

21-Apr-2017

13:38:41

193

17.76

XAMS

876447

21-Apr-2017

13:38:41

1010

17.76

XAMS

876445

21-Apr-2017

13:35:24

692

17.75

XAMS

868476

21-Apr-2017

13:34:56

627

17.745

XAMS

867548

21-Apr-2017

13:33:26

200

17.75

XAMS

864788

21-Apr-2017

13:33:26

200

17.75

XAMS

864767

21-Apr-2017

13:33:26

200

17.75

XAMS

864761

21-Apr-2017

13:33:26

520

17.75

XAMS

864747

21-Apr-2017

13:33:26

153

17.75

XAMS

864745

21-Apr-2017

13:32:40

499

17.745

XAMS

863367

21-Apr-2017

13:32:40

400

17.745

XAMS

863365

21-Apr-2017

13:32:40

726

17.745

XAMS

863348

21-Apr-2017

13:32:40

1592

17.745

XAMS

863346

21-Apr-2017

13:32:36

1279

17.75

XAMS

862827

21-Apr-2017

13:32:36

208

17.75

XAMS

862825

21-Apr-2017

13:32:29

178

17.75

XAMS

862342

21-Apr-2017

13:32:29

360

17.75

XAMS

862340

21-Apr-2017

13:30:15

702

17.74

XAMS

858167

21-Apr-2017

13:25:24

687

17.725

XAMS

849806

21-Apr-2017

13:24:58

283

17.73

XAMS

849377

21-Apr-2017

13:24:58

311

17.73

XAMS

849375

21-Apr-2017

13:24:58

131

17.73

XAMS

849373

21-Apr-2017

13:24:58

69

17.73

XAMS

849371

21-Apr-2017

13:24:58

246

17.73

XAMS

849369

21-Apr-2017

13:24:58

582

17.73

XAMS

849367

21-Apr-2017

13:24:58

147

17.73

XAMS

849364

21-Apr-2017

13:24:58

94

17.73

XAMS

849362

21-Apr-2017

13:24:25

573

17.73

XAMS

848768

21-Apr-2017

13:24:25

427

17.73

XAMS

848766

21-Apr-2017

13:22:39

351

17.73

XAMS

846585

21-Apr-2017

13:20:06

200

17.725

XAMS

843530

21-Apr-2017

13:20:06

200

17.725

XAMS

843528

21-Apr-2017

13:20:06

19

17.725

XAMS

843526

21-Apr-2017

13:20:06

1128

17.725

XAMS

843523

21-Apr-2017

13:17:44

881

17.72

XAMS

840898

21-Apr-2017

13:16:52

200

17.72

XAMS

840176

21-Apr-2017

13:16:52

133

17.72

XAMS

840174

21-Apr-2017

13:14:25

397

17.71

XAMS

837663

21-Apr-2017

13:14:25

229

17.71

XAMS

837661

21-Apr-2017

13:12:03

758

17.7

XAMS

835077

21-Apr-2017

13:09:04

427

17.705

XAMS

831633

21-Apr-2017

13:09:04

200

17.705

XAMS

831631

21-Apr-2017

13:09:04

102

17.705

XAMS

831629

21-Apr-2017

13:07:05

197

17.705

XAMS

829625

21-Apr-2017

13:07:05

400

17.705

XAMS

829623

21-Apr-2017

13:07:04

200

17.705

XAMS

829613

21-Apr-2017

13:07:04

86

17.705

XAMS

829611

21-Apr-2017

13:07:01

726

17.71

XAMS

829559

21-Apr-2017

13:07:01

1629

17.71

XAMS

829557

21-Apr-2017

13:06:38

1346

17.715

XAMS

829223

21-Apr-2017

13:06:38

136

17.715

XAMS

829221

21-Apr-2017

12:58:45

711

17.695

XAMS

820326

21-Apr-2017

12:58:45

621

17.695

XAMS

820324

21-Apr-2017

12:49:21

18

17.69

XAMS

810852

21-Apr-2017

12:49:21

661

17.69

XAMS

810850

21-Apr-2017

12:49:21

733

17.69

XAMS

810836

21-Apr-2017

12:49:21

691

17.69

XAMS

810832

21-Apr-2017

12:47:38

645

17.69

XAMS

809048

21-Apr-2017

12:46:28

649

17.69

XAMS

808022

21-Apr-2017

12:44:53

684

17.69

XAMS

806655

21-Apr-2017

12:42:29

197

17.695

XAMS

804652

21-Apr-2017

12:42:29

452

17.695

XAMS

804650

21-Apr-2017

12:40:26

764

17.695

XAMS

802297

21-Apr-2017

12:39:34

764

17.7

XAMS

801265

21-Apr-2017

12:38:21

173

17.705

XAMS

800081

21-Apr-2017

12:38:21

480

17.705

XAMS

800083

21-Apr-2017

12:38:21

162

17.705

XAMS

800078

21-Apr-2017

12:38:21

53

17.705

XAMS

800076

21-Apr-2017

12:36:44

500

17.705

XAMS

798690

21-Apr-2017

12:34:48

503

17.705

XAMS

796905

21-Apr-2017

12:34:06

136

17.705

XAMS

796201

21-Apr-2017

12:33:40

764

17.71

XAMS

795689

21-Apr-2017

12:33:40

903

17.71

XAMS

795687

21-Apr-2017

12:33:40

101

17.71

XAMS

795683

21-Apr-2017

12:33:40

622

17.71

XAMS

795685

21-Apr-2017

12:30:40

632

17.705

XAMS

792652

21-Apr-2017

12:30:04

737

17.71

XAMS

792031

21-Apr-2017

12:28:09

753

17.71

XAMS

790157

21-Apr-2017

12:24:18

694

17.71

XAMS

787149

21-Apr-2017

12:24:01

8

17.71

XAMS

786845

21-Apr-2017

12:21:50

406

17.72

XAMS

785054

21-Apr-2017

12:21:47

200

17.72

XAMS

785041

21-Apr-2017

12:21:47

23

17.72

XAMS

785039

21-Apr-2017

12:20:17

46

17.72

XAMS

783945

21-Apr-2017

12:20:17

268

17.72

XAMS

783949

21-Apr-2017

12:20:17

449

17.72

XAMS

783947

21-Apr-2017

12:20:17

354

17.72

XAMS

783926

21-Apr-2017

12:20:17

360

17.72

XAMS

783924

21-Apr-2017

12:20:17

536

17.72

XAMS

783914

21-Apr-2017

12:20:17

636

17.72

XAMS

783912

21-Apr-2017

12:20:17

200

17.72

XAMS

783910

21-Apr-2017

12:20:17

83

17.72

XAMS

783896

21-Apr-2017

12:19:41

68

17.715

XAMS

782672

21-Apr-2017

12:19:41

673

17.715

XAMS

782670

21-Apr-2017

12:19:41

216

17.715

XAMS

782668

21-Apr-2017

12:19:41

420

17.715

XAMS

782666

21-Apr-2017

12:10:21

200

17.7

XAMS

774573

21-Apr-2017

12:10:21

170

17.7

XAMS

774571

21-Apr-2017

12:05:55

746

17.7

XAMS

771358

21-Apr-2017

12:05:27

671

17.705

XAMS

771051

21-Apr-2017

12:04:18

713

17.7

XAMS

770140

21-Apr-2017

12:03:00

959

17.7

XAMS

768759

21-Apr-2017

12:02:13

2648

17.705

XAMS

768039

21-Apr-2017

12:01:54

400

17.71

XAMS

767801

21-Apr-2017

12:01:54

24

17.71

XAMS

767803

21-Apr-2017

12:01:54

700

17.71

XAMS

767797

21-Apr-2017

12:01:54

449

17.71

XAMS

767799

21-Apr-2017

11:53:56

200

17.695

XAMS

762180

21-Apr-2017

11:53:56

477

17.695

XAMS

762178

21-Apr-2017

11:49:21

503

17.695

XAMS

758775

21-Apr-2017

11:49:21

887

17.695

XAMS

758773

21-Apr-2017

11:38:24

421

17.675

XAMS

751662

21-Apr-2017

11:38:24

226

17.675

XAMS

751660

21-Apr-2017

11:38:24

230

17.675

XAMS

751664

21-Apr-2017

11:38:15

442

17.675

XAMS

751513

21-Apr-2017

11:37:20

643

17.68

XAMS

750681

21-Apr-2017

11:34:41

20

17.685

XAMS

748735

21-Apr-2017

11:34:41

164

17.685

XAMS

748733

21-Apr-2017

11:34:41

200

17.685

XAMS

748731

21-Apr-2017

11:34:16

200

17.685

XAMS

748365

21-Apr-2017

11:34:16

178

17.685

XAMS

748363

21-Apr-2017

11:34:11

763

17.685

XAMS

748315

21-Apr-2017

11:32:34

200

17.685

XAMS

746407

21-Apr-2017

11:32:34

250

17.685

XAMS

746409

21-Apr-2017

11:32:34

229

17.685

XAMS

746405

21-Apr-2017

11:32:34

678

17.685

XAMS

746403

21-Apr-2017

11:28:01

728

17.685

XAMS

743999

21-Apr-2017

11:27:08

854

17.69

XAMS

743497

21-Apr-2017

11:25:46

904

17.695

XAMS

742567

21-Apr-2017

11:17:40

111

17.69

XAMS

736812

21-Apr-2017

11:17:40

117

17.69

XAMS

736810

21-Apr-2017

11:17:40

200

17.69

XAMS

736808

21-Apr-2017

11:17:40

200

17.69

XAMS

736806

21-Apr-2017

11:17:40

200

17.69

XAMS

736798

21-Apr-2017

11:17:40

200

17.69

XAMS

736796

21-Apr-2017

11:17:40

122

17.69

XAMS

736802

21-Apr-2017

11:17:40

136

17.69

XAMS

736800

21-Apr-2017

11:17:40

271

17.69

XAMS

736779

21-Apr-2017

11:17:40

324

17.69

XAMS

736777

21-Apr-2017

11:17:40

81

17.69

XAMS

736775

21-Apr-2017

11:13:19

77

17.695

XAMS

733097

21-Apr-2017

11:13:19

51

17.695

XAMS

733095

21-Apr-2017

11:13:19

175

17.695

XAMS

733091

21-Apr-2017

11:13:19

400

17.695

XAMS

733093

21-Apr-2017

11:13:19

470

17.695

XAMS

733085

21-Apr-2017

11:13:19

315

17.695

XAMS

733087

21-Apr-2017

11:13:19

659

17.695

XAMS

733083

21-Apr-2017

11:13:19

633

17.695

XAMS

733081

21-Apr-2017

11:13:15

59

17.695

XAMS

733043

21-Apr-2017

11:13:15

441

17.695

XAMS

733041

21-Apr-2017

11:11:35

400

17.695

XAMS

731871

21-Apr-2017

11:07:28

645

17.69

XAMS

729423

21-Apr-2017

11:07:28

623

17.69

XAMS

729421

21-Apr-2017

11:02:37

106

17.675

XAMS

724917

21-Apr-2017

11:02:37

62

17.675

XAMS

724919

21-Apr-2017

11:02:37

482

17.675

XAMS

724915

21-Apr-2017

11:02:37

26

17.675

XAMS

724913

21-Apr-2017

11:02:37

106

17.675

XAMS

724911

21-Apr-2017

11:02:37

500

17.675

XAMS

724909

21-Apr-2017

11:02:37

275

17.675

XAMS

724907

21-Apr-2017

11:02:30

997

17.68

XAMS

724813

21-Apr-2017

11:01:12

2984

17.685

XAMS

723300

21-Apr-2017

11:01:06

667

17.69

XAMS

723236

21-Apr-2017

11:01:06

200

17.69

XAMS

723238

21-Apr-2017

11:01:06

192

17.69

XAMS

723240

21-Apr-2017

11:01:06

267

17.69

XAMS

723232

21-Apr-2017

11:01:06

200

17.69

XAMS

723234

21-Apr-2017

10:59:54

211

17.68

XAMS

722421

21-Apr-2017

10:58:28

282

17.67

XAMS

720843

21-Apr-2017

10:50:05

701

17.67

XAMS

713819

21-Apr-2017

10:46:10

1303

17.67

XAMS

710597

21-Apr-2017

10:46:10

635

17.67

XAMS

710595

21-Apr-2017

10:46:10

1131

17.67

XAMS

710593

21-Apr-2017

10:46:10

613

17.67

XAMS

710591

21-Apr-2017

10:46:10

12

17.67

XAMS

710589

21-Apr-2017

10:45:10

170

17.675

XAMS

709831

21-Apr-2017

10:45:10

200

17.675

XAMS

709829

21-Apr-2017

10:45:10

377

17.675

XAMS

709833

21-Apr-2017

10:45:10

100

17.675

XAMS

709827

21-Apr-2017

10:42:32

400

17.665

XAMS

707457

21-Apr-2017

10:42:32

200

17.665

XAMS

707455

21-Apr-2017

10:42:32

360

17.665

XAMS

707453

21-Apr-2017

10:40:04

178

17.66

XAMS

705493

21-Apr-2017

10:39:46

50

17.665

XAMS

705200

21-Apr-2017

10:39:46

637

17.665

XAMS

705202

21-Apr-2017

10:38:26

200

17.66

XAMS

704113

21-Apr-2017

10:38:26

200

17.66

XAMS

704111

21-Apr-2017

10:35:26

400

17.66

XAMS

702037

21-Apr-2017

10:35:26

470

17.66

XAMS

702035

21-Apr-2017

10:32:35

308

17.66

XAMS

700208

21-Apr-2017

10:32:35

52

17.66

XAMS

700206

21-Apr-2017

10:32:35

709

17.66

XAMS

700204

21-Apr-2017

10:18:19

343

17.645

XAMS

690503

21-Apr-2017

10:18:04

307

17.645

XAMS

690379

21-Apr-2017

10:16:26

312

17.645

XAMS

689312

21-Apr-2017

10:16:26

315

17.645

XAMS

689314

21-Apr-2017

10:16:26

312

17.645

XAMS

689310

21-Apr-2017

10:10:08

660

17.64

XAMS

685153

21-Apr-2017

10:07:53

246

17.645

XAMS

683464

21-Apr-2017

10:07:53

400

17.645

XAMS

683462

21-Apr-2017

10:07:53

507

17.645

XAMS

683457

21-Apr-2017

10:07:53

200

17.645

XAMS

683455

21-Apr-2017

10:06:07

675

17.645

XAMS

682417

21-Apr-2017

10:05:56

911

17.65

XAMS

682282

21-Apr-2017

10:05:54

26

17.655

XAMS

682268

21-Apr-2017

10:05:54

48

17.655

XAMS

682266

21-Apr-2017

10:05:54

275

17.655

XAMS

682264

21-Apr-2017

10:05:54

366

17.655

XAMS

682262

21-Apr-2017

10:05:54

669

17.655

XAMS

682260

21-Apr-2017

10:05:54

215

17.655

XAMS

682258

21-Apr-2017

10:05:54

508

17.655

XAMS

682256

21-Apr-2017

10:03:05

658

17.655

XAMS

680421

21-Apr-2017

09:54:56

250

17.645

XAMS

671446

21-Apr-2017

09:53:34

402

17.645

XAMS

669992

21-Apr-2017

09:51:33

669

17.665

XAMS

666742

21-Apr-2017

09:51:33

76

17.665

XAMS

666736

21-Apr-2017

09:51:10

738

17.67

XAMS

666024

21-Apr-2017

09:50:48

735

17.675

XAMS

665432

21-Apr-2017

09:49:04

381

17.675

XAMS

661534

21-Apr-2017

09:49:04

340

17.675

XAMS

661532

21-Apr-2017

09:49:04

630

17.675

XAMS

661530

21-Apr-2017

09:49:04

37

17.675

XAMS

661528

21-Apr-2017

09:46:08

663

17.675

XAMS

658557

21-Apr-2017

09:46:08

75

17.675

XAMS

658555

21-Apr-2017

09:43:40

165

17.67

XAMS

656065

21-Apr-2017

09:43:40

490

17.67

XAMS

656063

21-Apr-2017

09:43:07

34

17.67

XAMS

655492

21-Apr-2017

09:42:06

200

17.67

XAMS

654688

21-Apr-2017

09:42:06

613

17.67

XAMS

654686

21-Apr-2017

09:42:06

134

17.67

XAMS

654684

21-Apr-2017

09:40:08

173

17.67

XAMS

653004

21-Apr-2017

09:40:08

61

17.67

XAMS

653002

21-Apr-2017

09:40:08

1233

17.67

XAMS

653000

21-Apr-2017

09:35:11

234

17.66

XAMS

646593

21-Apr-2017

09:35:11

684

17.66

XAMS

646595

21-Apr-2017

09:35:02

200

17.66

XAMS

646412

21-Apr-2017

09:35:02

500

17.66

XAMS

646410

21-Apr-2017

09:35:02

200

17.66

XAMS

646408

21-Apr-2017

09:34:31

616

17.66

XAMS

645794

21-Apr-2017

09:34:31

500

17.66

XAMS

645792

21-Apr-2017

09:34:31

200

17.66

XAMS

645790

21-Apr-2017

09:34:31

200

17.66

XAMS

645788

21-Apr-2017

09:34:31

302

17.66

XAMS

645786

21-Apr-2017

09:24:37

917

17.64

XAMS

635704

21-Apr-2017

09:23:37

869

17.63

XAMS

634548

21-Apr-2017

09:22:02

771

17.635

XAMS

633148

21-Apr-2017

09:22:02

125

17.635

XAMS

633146

21-Apr-2017

09:19:20

677

17.63

XAMS

629792

21-Apr-2017

09:19:20

113

17.63

XAMS

629786

21-Apr-2017

09:19:12

1080

17.635

XAMS

629525

21-Apr-2017

09:18:51

1118

17.64

XAMS

629073

21-Apr-2017

09:15:27

691

17.625

XAMS

625215

21-Apr-2017

09:14:41

744

17.625

XAMS

623518

21-Apr-2017

09:13:37

643

17.63

XAMS

622755

21-Apr-2017

09:11:52

432

17.635

XAMS

621248

21-Apr-2017

09:11:52

100

17.635

XAMS

621246

21-Apr-2017

09:11:03

96

17.635

XAMS

620535

21-Apr-2017

09:09:31

322

17.64

XAMS

618667

21-Apr-2017

09:09:31

645

17.64

XAMS

618665

21-Apr-2017

09:09:31

59

17.64

XAMS

618663

21-Apr-2017

09:09:31

341

17.64

XAMS

618661

21-Apr-2017

09:09:31

380

17.64

XAMS

618659

21-Apr-2017

09:09:31

200

17.64

XAMS

618657

21-Apr-2017

09:09:31

1314

17.64

XAMS

618651

21-Apr-2017

09:04:48

723

17.62

XAMS

612559

21-Apr-2017

09:03:27

703

17.62

XAMS

610978

21-Apr-2017

09:03:27

3

17.62

XAMS

610976

21-Apr-2017

09:03:21

200

17.62

XAMS

610916

21-Apr-2017

09:03:21

370

17.62

XAMS

610914

21-Apr-2017

09:03:20

40

17.62

XAMS

610910

21-Apr-2017

08:55:44

326

17.61

XAMS

601914

21-Apr-2017

08:55:44

400

17.61

XAMS

601912

21-Apr-2017

08:55:44

662

17.61

XAMS

601910

21-Apr-2017

08:53:54

641

17.615

XAMS

599791

21-Apr-2017

08:52:32

124

17.615

XAMS

598341

21-Apr-2017

08:49:39

532

17.61

XAMS

594191

21-Apr-2017

08:49:39

131

17.61

XAMS

594189

21-Apr-2017

08:48:26

610

17.61

XAMS

592657

21-Apr-2017

08:48:26

120

17.61

XAMS

592655

21-Apr-2017

08:45:14

763

17.625

XAMS

588751

21-Apr-2017

08:44:51

389

17.63

XAMS

587884

21-Apr-2017

08:44:51

251

17.63

XAMS

587882

21-Apr-2017

08:44:51

113

17.63

XAMS

587880

21-Apr-2017

08:44:41

571

17.63

XAMS

587648

21-Apr-2017

08:44:41

734

17.63

XAMS

587646

21-Apr-2017

08:42:16

95

17.63

XAMS

584676

21-Apr-2017

08:42:16

216

17.63

XAMS

584674

21-Apr-2017

08:42:16

311

17.63

XAMS

584672

21-Apr-2017

08:40:41

688

17.63

XAMS

582422

21-Apr-2017

08:40:00

249

17.63

XAMS

581500

21-Apr-2017

08:40:00

400

17.63

XAMS

581498

21-Apr-2017

08:40:00

90

17.63

XAMS

581496

21-Apr-2017

08:40:00

400

17.63

XAMS

581486

21-Apr-2017

08:40:00

310

17.63

XAMS

581489

21-Apr-2017

08:40:00

694

17.63

XAMS

581484

21-Apr-2017

08:40:00

96

17.63

XAMS

581482

21-Apr-2017

08:40:00

400

17.63

XAMS

581480

21-Apr-2017

08:40:00

200

17.63

XAMS

581478

21-Apr-2017

08:40:00

135

17.63

XAMS

581474

21-Apr-2017

08:40:00

200

17.63

XAMS

581472

21-Apr-2017

08:40:00

192

17.63

XAMS

581470

21-Apr-2017

08:40:00

1530

17.63

XAMS

581465

21-Apr-2017

08:40:00

682

17.63

XAMS

581467

21-Apr-2017

08:33:57

724

17.595

XAMS

572289

21-Apr-2017

08:31:54

672

17.6

XAMS

569018

21-Apr-2017

08:30:43

616

17.595

XAMS

567442

21-Apr-2017

08:30:43

123

17.595

XAMS

567440

21-Apr-2017

08:30:35

722

17.6

XAMS

566982

21-Apr-2017

08:30:35

728

17.6

XAMS

566980

21-Apr-2017

08:24:58

765

17.605

XAMS

559982

21-Apr-2017

08:24:27

621

17.605

XAMS

559281

21-Apr-2017

08:21:31

657

17.61

XAMS

555402

21-Apr-2017

08:21:30

142

17.61

XAMS

555391

21-Apr-2017

08:21:30

73

17.61

XAMS

555393

21-Apr-2017

08:20:29

200

17.61

XAMS

554370

21-Apr-2017

08:20:29

418

17.61

XAMS

554368

21-Apr-2017

08:19:27

768

17.61

XAMS

552335

21-Apr-2017

08:19:21

957

17.615

XAMS

551957

21-Apr-2017

08:18:45

753

17.62

XAMS

550484

21-Apr-2017

08:16:25

727

17.615

XAMS

545887

21-Apr-2017

08:15:24

585

17.62

XAMS

544617

21-Apr-2017

08:15:24

33

17.62

XAMS

544615

21-Apr-2017

08:11:35

741

17.63

XAMS

539873

21-Apr-2017

08:10:17

104

17.635

XAMS

538714

21-Apr-2017

08:10:17

550

17.635

XAMS

538712

21-Apr-2017

08:09:40

640

17.64

XAMS

537698

21-Apr-2017

08:08:54

317

17.64

XAMS

536885

21-Apr-2017

08:08:54

400

17.64

XAMS

536883

21-Apr-2017

08:08:54

624

17.64

XAMS

536881

21-Apr-2017

08:07:42

625

17.64

XAMS

533737

21-Apr-2017

08:06:44

167

17.635

XAMS

532621

21-Apr-2017

08:06:44

458

17.635

XAMS

532619

21-Apr-2017

08:05:55

313

17.64

XAMS

531687

21-Apr-2017

08:05:55

175

17.64

XAMS

531685

21-Apr-2017

08:05:55

260

17.64

XAMS

531683

21-Apr-2017

08:05:55

754

17.64

XAMS

531681

21-Apr-2017

08:03:33

57

17.645

XAMS

529329

21-Apr-2017

08:03:33

77

17.645

XAMS

529327

21-Apr-2017

08:03:33

138

17.645

XAMS

529325

21-Apr-2017

08:03:33

68

17.645

XAMS

529322

21-Apr-2017

08:03:33

70

17.645

XAMS

529320

21-Apr-2017

08:03:33

289

17.645

XAMS

529317

21-Apr-2017

08:03:33

38

17.645

XAMS

529313

21-Apr-2017

08:03:33

610

17.645

XAMS

529308

21-Apr-2017

08:02:17

713

17.645

XAMS

528165

21-Apr-2017

08:01:04

750

17.645

XAMS

526724

21-Apr-2017

08:00:34

671

17.65

XAMS

525946

21-Apr-2017

07:59:20

95

17.655

XAMS

523675

21-Apr-2017

07:59:20

500

17.655

XAMS

523673

21-Apr-2017

07:59:20

200

17.655

XAMS

523671

21-Apr-2017

07:59:11

736

17.66

XAMS

523173

21-Apr-2017

07:57:42

363

17.655

XAMS

520027

21-Apr-2017

07:57:42

400

17.655

XAMS

520025

21-Apr-2017

07:57:42

664

17.655

XAMS

520014

21-Apr-2017

07:56:45

82

17.655

XAMS

518013

21-Apr-2017

07:56:45

680

17.655

XAMS

518011

21-Apr-2017

07:56:45

627

17.655

XAMS

518009

21-Apr-2017

07:54:40

488

17.655

XAMS

514274

21-Apr-2017

07:54:40

190

17.655

XAMS

514272

21-Apr-2017

07:54:40

240

17.655

XAMS

514270

21-Apr-2017

07:54:40

378

17.655

XAMS

514268

21-Apr-2017

07:54:40

138

17.655

XAMS

514262

21-Apr-2017

07:54:40

500

17.655

XAMS

514264

21-Apr-2017

07:54:40

418

17.655

XAMS

514266

21-Apr-2017

07:54:40

422

17.655

XAMS

514260

21-Apr-2017

07:53:17

1951

17.665

XAMS

512102

21-Apr-2017

07:52:27

66

17.66

XAMS

510824

21-Apr-2017

07:47:54

233

17.645

XAMS

503563

21-Apr-2017

07:47:54

500

17.645

XAMS

503561

21-Apr-2017

07:47:28

648

17.65

XAMS

503015

21-Apr-2017

07:45:38

728

17.65

XAMS

499904

21-Apr-2017

07:43:24

625

17.655

XAMS

496817

21-Apr-2017

07:41:21

67

17.66

XAMS

494080

21-Apr-2017

07:41:21

715

17.66

XAMS

494082

21-Apr-2017

07:41:10

600

17.66

XAMS

493858

21-Apr-2017

07:40:00

441

17.655

XAMS

492191

21-Apr-2017

07:40:00

310

17.655

XAMS

492189

21-Apr-2017

07:36:31

619

17.645

XAMS

487207

21-Apr-2017

07:32:36

758

17.65

XAMS

481190

21-Apr-2017

07:32:18

246

17.655

XAMS

480777

21-Apr-2017

07:32:18

460

17.655

XAMS

480775

21-Apr-2017

07:32:18

46

17.655

XAMS

480773

21-Apr-2017

07:32:17

527

17.655

XAMS

480752

21-Apr-2017

07:32:17

290

17.655

XAMS

480754

21-Apr-2017

07:32:16

446

17.66

XAMS

480696

21-Apr-2017

07:32:16

183

17.66

XAMS

480694

21-Apr-2017

07:32:16

93

17.66

XAMS

480692

21-Apr-2017

07:30:32

719

17.66

XAMS

477812

21-Apr-2017

07:25:30

625

17.65

XAMS

469857

21-Apr-2017

07:25:10

686

17.655

XAMS

469310

21-Apr-2017

07:23:56

704

17.655

XAMS

467500

21-Apr-2017

07:23:20

425

17.66

XAMS

466558

21-Apr-2017

07:23:20

184

17.66

XAMS

466556

21-Apr-2017

07:23:10

23

17.66

XAMS

466251

21-Apr-2017

07:23:02

311

17.665

XAMS

466035

21-Apr-2017

07:23:02

383

17.665

XAMS

466033

21-Apr-2017

07:22:45

749

17.67

XAMS

465603

21-Apr-2017

07:22:23

230

17.675

XAMS

465095

21-Apr-2017

07:22:23

724

17.675

XAMS

465093

21-Apr-2017

07:22:19

704

17.68

XAMS

464981

21-Apr-2017

07:22:19

901

17.68

XAMS

464979

21-Apr-2017

07:19:09

116

17.665

XAMS

460035

21-Apr-2017

07:19:09

400

17.665

XAMS

460031

21-Apr-2017

07:19:09

400

17.665

XAMS

460033

21-Apr-2017

07:19:09

697

17.665

XAMS

460029

21-Apr-2017

07:19:09

238

17.665

XAMS

460027

21-Apr-2017

07:19:07

203

17.665

XAMS

459978

21-Apr-2017

07:19:07

325

17.665

XAMS

459975

21-Apr-2017

07:15:40

685

17.65

XAMS

453961

21-Apr-2017

07:13:20

640

17.655

XAMS

449729

21-Apr-2017

07:13:19

22

17.655

XAMS

449635

21-Apr-2017

07:13:13

305

17.66

XAMS

449453

21-Apr-2017

07:13:13

195

17.66

XAMS

449451

21-Apr-2017

07:13:13

391

17.66

XAMS

449455

21-Apr-2017

07:13:13

46

17.66

XAMS

449449

21-Apr-2017

07:13:06

399

17.66

XAMS

449300

21-Apr-2017

07:11:34

289

17.655

XAMS

447033

21-Apr-2017

07:11:34

404

17.655

XAMS

447031

21-Apr-2017

07:09:09

692

17.655

XAMS

442737

21-Apr-2017

07:09:09

229

17.655

XAMS

442730

21-Apr-2017

07:09:09

502

17.655

XAMS

442728

21-Apr-2017

07:08:50

775

17.66

XAMS

442081

21-Apr-2017

07:08:42

619

17.665

XAMS

441755

21-Apr-2017

07:08:42

75

17.665

XAMS

441753

21-Apr-2017

07:08:42

104

17.665

XAMS

441751

21-Apr-2017

07:08:42

626

17.665

XAMS

441749

21-Apr-2017

07:03:18

758

17.64

XAMS

432567

21-Apr-2017

07:03:17

667

17.645

XAMS

432549

21-Apr-2017

07:02:46

662

17.65

XAMS

431770

21-Apr-2017

07:02:44

59

17.655

XAMS

431733

21-Apr-2017

07:02:44

493

17.655

XAMS

431731

21-Apr-2017

07:02:44

15

17.655

XAMS

431727

21-Apr-2017

07:02:44

171

17.655

XAMS

431729

21-Apr-2017

07:02:44

735

17.655

XAMS

431723

21-Apr-2017

07:02:44

84

17.655

XAMS

431721

21-Apr-2017

07:02:43

1032

17.66

XAMS

431673

21-Apr-2017

07:02:43

284

17.66

XAMS

431671

21-Apr-2017

07:02:43

1150

17.665

XAMS

431669

21-Apr-2017

07:02:43

1761

17.665

XAMS

431667

21-Apr-2017

07:01:03

563

17.645

XAMS

428872

21-Apr-2017

07:01:03

818

17.645

XAMS

428870

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSSELFMFFWSESL

a d v e r t i s e m e n t