We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Relx Plc | LSE:REL | London | Ordinary Share | GB00B2B0DG97 | ORD 14 51/116P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.73% | 3,329.00 | 3,331.00 | 3,332.00 | 3,338.00 | 3,308.00 | 3,332.00 | 4,900,978 | 16:35:03 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 35.23 | 62.74B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 1933F
RELX PLC
15 May 2017
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 EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR18.1930 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
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
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 EUR0.07 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 (EUR): 18.1930
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
------------- ------------ ------- ------- --------- --------
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
The company news service from the London Stock Exchange
END
POSSFFFMIFWSEEI
(END) Dow Jones Newswires
May 15, 2017 12:21 ET (16:21 GMT)
1 Year Relx Chart |
1 Month Relx Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
