We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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% | 3,281.00 | 3,276.00 | 3,277.00 | 3,301.00 | 3,218.00 | 3,280.00 | 7,435,238 | 16:35:18 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 34.63 | 61.67B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 3427F
RELX PLC
16 May 2017
16 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 151,312 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1628.5166 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 72,042,755 ordinary shares in treasury, and has 1,072,961,500 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,627,468 shares.
RELX NV announces that today it purchased through UBS Limited 134,722 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR18.2824 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,215,975 ordinary shares in treasury, and has 955,999,004 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,011,597 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: 16 May 2017 Number of ordinary shares purchased: 151,312 Volume weighted average price paid per share (p): 1628.5166
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
16-May-2017 15:28:07 1,087 1637.00 XLON 1798693
------------- ------------ ------- -------- --------- --------
16-May-2017 15:25:56 141 1637.00 XLON 1790885
------------- ------------ ------- -------- --------- --------
16-May-2017 15:25:56 1,174 1637.00 XLON 1790887
------------- ------------ ------- -------- --------- --------
16-May-2017 15:23:22 1,433 1638.00 XLON 1780370
------------- ------------ ------- -------- --------- --------
16-May-2017 15:23:22 1,460 1638.00 XLON 1780368
------------- ------------ ------- -------- --------- --------
16-May-2017 15:23:07 1,481 1639.00 XLON 1779364
------------- ------------ ------- -------- --------- --------
16-May-2017 15:21:07 222 1639.00 XLON 1771603
------------- ------------ ------- -------- --------- --------
16-May-2017 15:21:07 37 1639.00 XLON 1771601
------------- ------------ ------- -------- --------- --------
16-May-2017 15:21:07 100 1639.00 XLON 1771599
------------- ------------ ------- -------- --------- --------
16-May-2017 15:21:07 480 1639.00 XLON 1771597
------------- ------------ ------- -------- --------- --------
16-May-2017 15:21:07 186 1639.00 XLON 1771595
------------- ------------ ------- -------- --------- --------
16-May-2017 15:21:07 100 1639.00 XLON 1771593
------------- ------------ ------- -------- --------- --------
16-May-2017 15:21:07 165 1639.00 XLON 1771591
------------- ------------ ------- -------- --------- --------
16-May-2017 15:19:07 119 1639.00 XLON 1761765
------------- ------------ ------- -------- --------- --------
16-May-2017 15:19:07 480 1639.00 XLON 1761763
------------- ------------ ------- -------- --------- --------
16-May-2017 15:19:07 1,000 1639.00 XLON 1761761
------------- ------------ ------- -------- --------- --------
16-May-2017 15:19:07 445 1639.00 XLON 1761759
------------- ------------ ------- -------- --------- --------
16-May-2017 15:16:07 500 1639.00 XLON 1750541
------------- ------------ ------- -------- --------- --------
16-May-2017 15:16:07 196 1639.00 XLON 1750537
------------- ------------ ------- -------- --------- --------
16-May-2017 15:16:07 236 1639.00 XLON 1750539
------------- ------------ ------- -------- --------- --------
16-May-2017 15:16:07 600 1639.00 XLON 1750543
------------- ------------ ------- -------- --------- --------
16-May-2017 15:16:07 105 1639.00 XLON 1750547
------------- ------------ ------- -------- --------- --------
16-May-2017 15:16:07 156 1639.00 XLON 1750545
------------- ------------ ------- -------- --------- --------
16-May-2017 15:16:07 298 1639.00 XLON 1750535
------------- ------------ ------- -------- --------- --------
16-May-2017 15:09:22 1,443 1638.00 XLON 1725912
------------- ------------ ------- -------- --------- --------
16-May-2017 14:59:20 800 1639.00 XLON 1692496
------------- ------------ ------- -------- --------- --------
16-May-2017 14:59:20 309 1639.00 XLON 1692494
------------- ------------ ------- -------- --------- --------
16-May-2017 14:59:20 375 1639.00 XLON 1692492
------------- ------------ ------- -------- --------- --------
16-May-2017 14:58:23 1,209 1639.00 XLON 1689625
------------- ------------ ------- -------- --------- --------
16-May-2017 14:57:01 1,758 1639.00 XLON 1685738
------------- ------------ ------- -------- --------- --------
16-May-2017 14:55:01 753 1640.00 XLON 1679776
------------- ------------ ------- -------- --------- --------
16-May-2017 14:55:01 2,810 1640.00 XLON 1679778
------------- ------------ ------- -------- --------- --------
16-May-2017 14:44:51 2,708 1637.00 XLON 1649483
------------- ------------ ------- -------- --------- --------
16-May-2017 14:30:04 1,450 1636.00 XLON 1601817
------------- ------------ ------- -------- --------- --------
16-May-2017 14:26:34 553 1637.00 XLON 1590738
------------- ------------ ------- -------- --------- --------
16-May-2017 14:26:34 853 1637.00 XLON 1590736
------------- ------------ ------- -------- --------- --------
16-May-2017 14:23:30 1,462 1637.00 XLON 1579628
------------- ------------ ------- -------- --------- --------
16-May-2017 14:19:47 1,250 1638.00 XLON 1567702
------------- ------------ ------- -------- --------- --------
16-May-2017 14:13:01 1,394 1639.00 XLON 1548210
------------- ------------ ------- -------- --------- --------
16-May-2017 14:13:01 1,213 1639.00 XLON 1548208
------------- ------------ ------- -------- --------- --------
16-May-2017 14:13:01 2,778 1639.00 XLON 1548206
------------- ------------ ------- -------- --------- --------
16-May-2017 14:13:01 1,563 1639.00 XLON 1548204
------------- ------------ ------- -------- --------- --------
16-May-2017 14:09:47 97 1640.00 XLON 1538622
------------- ------------ ------- -------- --------- --------
16-May-2017 14:09:47 542 1640.00 XLON 1538620
------------- ------------ ------- -------- --------- --------
16-May-2017 14:09:47 867 1640.00 XLON 1538624
------------- ------------ ------- -------- --------- --------
16-May-2017 14:09:47 300 1640.00 XLON 1538618
------------- ------------ ------- -------- --------- --------
16-May-2017 14:05:50 1,225 1640.00 XLON 1527641
------------- ------------ ------- -------- --------- --------
16-May-2017 13:57:08 714 1638.00 XLON 1501427
------------- ------------ ------- -------- --------- --------
16-May-2017 13:56:04 170 1638.00 XLON 1497409
------------- ------------ ------- -------- --------- --------
16-May-2017 13:55:57 15 1638.00 XLON 1496932
------------- ------------ ------- -------- --------- --------
16-May-2017 13:52:39 64 1638.00 XLON 1487652
------------- ------------ ------- -------- --------- --------
16-May-2017 13:52:39 443 1638.00 XLON 1487650
------------- ------------ ------- -------- --------- --------
16-May-2017 13:43:16 1,462 1638.00 XLON 1460515
------------- ------------ ------- -------- --------- --------
16-May-2017 13:32:21 1,466 1638.00 XLON 1423482
------------- ------------ ------- -------- --------- --------
16-May-2017 13:31:04 1,473 1638.00 XLON 1419527
------------- ------------ ------- -------- --------- --------
16-May-2017 13:23:00 317 1637.00 XLON 1399778
------------- ------------ ------- -------- --------- --------
16-May-2017 13:23:00 1,095 1637.00 XLON 1399780
------------- ------------ ------- -------- --------- --------
16-May-2017 13:18:42 1,328 1637.00 XLON 1392756
------------- ------------ ------- -------- --------- --------
16-May-2017 13:15:43 1,318 1636.00 XLON 1387242
------------- ------------ ------- -------- --------- --------
16-May-2017 13:08:26 1,316 1635.00 XLON 1376028 ------------- ------------ ------- -------- --------- -------- 16-May-2017 13:08:19 114 1635.00 XLON 1375910 ------------- ------------ ------- -------- --------- -------- 16-May-2017 13:08:03 1,388 1636.00 XLON 1375540 ------------- ------------ ------- -------- --------- -------- 16-May-2017 13:08:03 1,667 1636.00 XLON 1375538 ------------- ------------ ------- -------- --------- -------- 16-May-2017 13:08:03 416 1636.00 XLON 1375536 ------------- ------------ ------- -------- --------- -------- 16-May-2017 12:53:05 1,221 1634.00 XLON 1352720 ------------- ------------ ------- -------- --------- -------- 16-May-2017 12:53:05 1,848 1634.00 XLON 1352718 ------------- ------------ ------- -------- --------- -------- 16-May-2017 12:35:33 1,404 1633.00 XLON 1329731 ------------- ------------ ------- -------- --------- -------- 16-May-2017 12:20:56 745 1633.00 XLON 1309831 ------------- ------------ ------- -------- --------- -------- 16-May-2017 12:20:13 561 1633.00 XLON 1308512 ------------- ------------ ------- -------- --------- -------- 16-May-2017 12:17:19 1,344 1635.00 XLON 1304420 ------------- ------------ ------- -------- --------- -------- 16-May-2017 12:11:50 1,110 1635.00 XLON 1296833 ------------- ------------ ------- -------- --------- -------- 16-May-2017 12:11:50 157 1635.00 XLON 1296831 ------------- ------------ ------- -------- --------- -------- 16-May-2017 12:08:30 178 1636.00 XLON 1293031 ------------- ------------ ------- -------- --------- -------- 16-May-2017 12:08:30 1,279 1636.00 XLON 1293029 ------------- ------------ ------- -------- --------- -------- 16-May-2017 12:07:31 1,351 1637.00 XLON 1292092 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:49:59 1,269 1634.00 XLON 1271438 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:43:04 161 1633.00 XLON 1264192 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:43:04 305 1633.00 XLON 1264190 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:43:04 521 1633.00 XLON 1264188 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:43:04 240 1633.00 XLON 1264186 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:40:50 862 1633.00 XLON 1262086 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:40:50 412 1633.00 XLON 1262084 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:40:50 195 1633.00 XLON 1262082 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:38:04 1,214 1633.00 XLON 1258829 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:32:49 1,297 1630.00 XLON 1252917 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:25:55 1,257 1631.00 XLON 1245493 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:25:55 1,453 1631.00 XLON 1245491 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:25:55 84 1631.00 XLON 1245489 ------------- ------------ ------- -------- --------- -------- 16-May-2017 11:24:58 1,730 1631.00 XLON 1244419 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:56:37 451 1625.00 XLON 1212326 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:56:37 85 1625.00 XLON 1212324 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:56:11 811 1625.00 XLON 1211898 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:55:14 370 1625.00 XLON 1210812 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:55:14 85 1625.00 XLON 1210814 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:55:14 866 1625.00 XLON 1210810 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:55:14 57 1625.00 XLON 1210808 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:54:14 1,398 1625.00 XLON 1209767 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:50:37 250 1623.00 XLON 1205374 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:50:37 250 1623.00 XLON 1205372 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:50:37 110 1623.00 XLON 1205376 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:50:37 300 1623.00 XLON 1205368 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:50:37 500 1623.00 XLON 1205370 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:50:37 534 1623.00 XLON 1205365 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:50:37 733 1623.00 XLON 1205363 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:37:06 1,358 1623.00 XLON 1191286 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:26:21 1,435 1623.00 XLON 1178072 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:24:37 645 1624.00 XLON 1175774 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:24:37 688 1624.00 XLON 1175772 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:11:34 1,297 1623.00 XLON 1160945 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:11:34 100 1623.00 XLON 1160936 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:11:34 24 1623.00 XLON 1160938 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:04:42 950 1623.00 XLON 1152374 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:04:42 406 1623.00 XLON 1152372 ------------- ------------ ------- -------- --------- -------- 16-May-2017 10:01:40 1,324 1623.00 XLON 1147368 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:49:21 1,486 1622.00 XLON 1121295 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:47:54 643 1623.00 XLON 1118467 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:47:54 754 1623.00 XLON 1118465 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:46:38 1,031 1623.00 XLON 1114993 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:46:38 369 1623.00 XLON 1114991 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:42:19 604 1623.00 XLON 1105342 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:42:19 1,201 1623.00 XLON 1105340 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:23:48 1,272 1621.00 XLON 1067106 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:21:35 45 1621.00 XLON 1062753 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:21:35 1,412 1621.00 XLON 1062745 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:14:59 1,225 1619.00 XLON 1050130 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:14:17 1,449 1619.00 XLON 1049087 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:13:20 1,591 1619.00 XLON 1046998 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:12:51 1,407 1619.00 XLON 1045972 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:12:51 461 1619.00 XLON 1045970 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:12:51 1,321 1619.00 XLON 1045968 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:12:51 230 1619.00 XLON 1045974 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:12:51 1,306 1619.00 XLON 1045976 ------------- ------------ ------- -------- --------- -------- 16-May-2017 09:12:51 504 1619.00 XLON 1045978
------------- ------------ ------- -------- --------- -------- 16-May-2017 08:58:28 1,289 1620.00 XLON 1016830 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:52:00 39 1618.00 XLON 1002458 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:49:36 1,398 1619.00 XLON 995517 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:49:26 1,518 1620.00 XLON 995038 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:42:11 659 1617.00 XLON 974615 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:42:11 735 1617.00 XLON 974613 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:33:24 1,272 1616.00 XLON 951752 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:27:30 1,404 1616.00 XLON 937499 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:25:30 51 1618.00 XLON 932356 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:25:30 1,339 1618.00 XLON 932354 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:24:44 1,436 1619.00 XLON 930369 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:20:20 896 1619.00 XLON 918771 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:20:20 377 1619.00 XLON 918769 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:10:54 1,263 1619.00 XLON 895933 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:10:54 161 1619.00 XLON 895931 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:07:25 1,263 1619.00 XLON 885695 ------------- ------------ ------- -------- --------- -------- 16-May-2017 08:03:51 1,378 1619.00 XLON 876630 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:58:21 1,240 1619.00 XLON 860069 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:52:22 1,422 1621.00 XLON 838606 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:49:27 478 1621.00 XLON 829780 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:49:27 46 1621.00 XLON 829782 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:49:27 838 1621.00 XLON 829778 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:41:25 674 1620.00 XLON 804338 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:41:25 789 1620.00 XLON 804336 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:37:57 1,427 1620.00 XLON 793315 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:35:38 1,220 1619.00 XLON 784460 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:33:38 1,319 1620.00 XLON 777898 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:32:23 806 1621.00 XLON 774279 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:32:23 494 1621.00 XLON 774277 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:32:18 1,385 1622.00 XLON 773980 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:28:30 591 1621.00 XLON 762414 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:28:30 600 1621.00 XLON 762416 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:28:30 213 1621.00 XLON 762418 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:20:22 1,304 1618.00 XLON 738089 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:19:14 1,334 1618.00 XLON 734714 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:15:03 1,455 1617.00 XLON 723268 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:09:13 1,450 1617.00 XLON 708822 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:06:00 575 1616.00 XLON 699686 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:06:00 840 1616.00 XLON 699684 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:03:40 1,306 1617.00 XLON 692778 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:02:08 1,351 1615.00 XLON 688033 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:01:06 1,037 1614.00 XLON 684510 ------------- ------------ ------- -------- --------- -------- 16-May-2017 07:01:06 425 1614.00 XLON 684508 ------------- ------------ ------- -------- --------- --------
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: 16 May 2017 Number of ordinary shares purchased: 134,722 Volume weighted average price paid per share (EUR): 18.2824
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
------------- ------------ ------- ------- --------- --------
16-May-2017 15:27:43 937 18.39 XAMS 1797232
------------- ------------ ------- ------- --------- --------
16-May-2017 15:26:55 5 18.39 XAMS 1794099
------------- ------------ ------- ------- --------- --------
16-May-2017 15:26:54 300 18.39 XAMS 1794039
------------- ------------ ------- ------- --------- --------
16-May-2017 15:26:54 10 18.39 XAMS 1794011
------------- ------------ ------- ------- --------- --------
16-May-2017 15:26:54 311 18.39 XAMS 1794009
------------- ------------ ------- ------- --------- --------
16-May-2017 15:26:00 198 18.395 XAMS 1791106
------------- ------------ ------- ------- --------- --------
16-May-2017 15:25:57 464 18.395 XAMS 1790974
------------- ------------ ------- ------- --------- --------
16-May-2017 15:25:56 1313 18.4 XAMS 1790889
------------- ------------ ------- ------- --------- --------
16-May-2017 15:23:22 324 18.4 XAMS 1780392
------------- ------------ ------- ------- --------- --------
16-May-2017 15:23:22 340 18.4 XAMS 1780388
------------- ------------ ------- ------- --------- --------
16-May-2017 15:23:22 493 18.4 XAMS 1780385
------------- ------------ ------- ------- --------- --------
16-May-2017 15:23:22 150 18.4 XAMS 1780383
------------- ------------ ------- ------- --------- --------
16-May-2017 15:23:22 196 18.4 XAMS 1780380
------------- ------------ ------- ------- --------- --------
16-May-2017 15:23:22 480 18.4 XAMS 1780376
------------- ------------ ------- ------- --------- --------
16-May-2017 15:23:22 49 18.4 XAMS 1780374
------------- ------------ ------- ------- --------- --------
16-May-2017 15:23:22 667 18.4 XAMS 1780372
------------- ------------ ------- ------- --------- --------
16-May-2017 15:21:24 779 18.405 XAMS 1773016
------------- ------------ ------- ------- --------- --------
16-May-2017 15:16:07 610 18.39 XAMS 1750519
------------- ------------ ------- ------- --------- --------
16-May-2017 15:15:00 642 18.395 XAMS 1746119
------------- ------------ ------- ------- --------- --------
16-May-2017 15:11:57 277 18.4 XAMS 1734483
------------- ------------ ------- ------- --------- --------
16-May-2017 15:11:57 432 18.4 XAMS 1734481
------------- ------------ ------- ------- --------- --------
16-May-2017 15:11:57 849 18.4 XAMS 1734479
------------- ------------ ------- ------- --------- --------
16-May-2017 15:11:14 581 18.405 XAMS 1731567
------------- ------------ ------- ------- --------- --------
16-May-2017 15:11:14 600 18.405 XAMS 1731565
------------- ------------ ------- ------- --------- --------
16-May-2017 15:11:12 107 18.405 XAMS 1731497
------------- ------------ ------- ------- --------- --------
16-May-2017 15:05:34 657 18.385 XAMS 1714398
------------- ------------ ------- ------- --------- -------- 16-May-2017 15:02:58 621 18.375 XAMS 1706848 ------------- ------------ ------- ------- --------- -------- 16-May-2017 15:00:51 109 18.375 XAMS 1700370 ------------- ------------ ------- ------- --------- -------- 16-May-2017 15:00:51 620 18.375 XAMS 1700368 ------------- ------------ ------- ------- --------- -------- 16-May-2017 15:00:08 659 18.38 XAMS 1696459 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:56:45 736 18.385 XAMS 1684999 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:55:01 390 18.395 XAMS 1679774 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:55:01 281 18.395 XAMS 1679772 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:54:55 712 18.4 XAMS 1679544 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:52:15 60 18.385 XAMS 1672607 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:50:59 622 18.385 XAMS 1668784 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:50:07 634 18.375 XAMS 1666241 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:50:07 27 18.375 XAMS 1666239 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:49:55 850 18.375 XAMS 1665452 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:48:10 678 18.365 XAMS 1660245 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:46:03 102 18.36 XAMS 1653766 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:43:42 433 18.355 XAMS 1645712 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:43:41 100 18.355 XAMS 1645693 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:43:41 64 18.355 XAMS 1645691 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:41:05 597 18.345 XAMS 1636095 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:41:05 617 18.345 XAMS 1636090 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:37:51 520 18.34 XAMS 1625659 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:36:47 129 18.34 XAMS 1622861 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:36:47 256 18.34 XAMS 1622855 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:36:14 398 18.34 XAMS 1621465 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:31:31 689 18.335 XAMS 1606181 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:29:50 646 18.345 XAMS 1600956 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:28:01 423 18.35 XAMS 1595201 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:27:54 295 18.35 XAMS 1594933 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:26:00 630 18.355 XAMS 1588547 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:23:30 150 18.355 XAMS 1579630 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:23:29 519 18.355 XAMS 1579562 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:21:55 491 18.37 XAMS 1574243 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:21:28 142 18.37 XAMS 1572868 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:18:56 718 18.385 XAMS 1565178 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:16:55 692 18.385 XAMS 1559464 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:16:01 643 18.385 XAMS 1557350 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:13:02 657 18.39 XAMS 1548317 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:09:17 732 18.375 XAMS 1537312 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:06:22 619 18.37 XAMS 1529193 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:05:31 719 18.37 XAMS 1526452 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:05:31 668 18.37 XAMS 1526450 ------------- ------------ ------- ------- --------- -------- 16-May-2017 14:02:56 251 18.35 XAMS 1519328 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:59:00 706 18.35 XAMS 1506838 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:55:18 179 18.355 XAMS 1495382 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:55:18 540 18.355 XAMS 1495380 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:52:03 317 18.365 XAMS 1485627 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:51:30 336 18.365 XAMS 1483877 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:50:13 233 18.37 XAMS 1480336 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:49:52 360 18.37 XAMS 1479346 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:46:08 596 18.375 XAMS 1468674 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:44:01 363 18.38 XAMS 1462735 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:44:01 252 18.38 XAMS 1462733 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:44:01 59 18.38 XAMS 1462731 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:43:45 510 18.38 XAMS 1461816 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:43:45 103 18.38 XAMS 1461814 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:40:35 208 18.37 XAMS 1452917 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:40:11 524 18.37 XAMS 1451402 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:34:31 698 18.355 XAMS 1431015 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:31:46 1 18.375 XAMS 1421469 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:31:46 701 18.375 XAMS 1421467 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:31:40 608 18.38 XAMS 1421138 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:26:29 631 18.37 XAMS 1406160 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:23:01 730 18.36 XAMS 1399829 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:17:38 694 18.36 XAMS 1390760 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:15:24 200 18.35 XAMS 1386762 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:15:24 515 18.35 XAMS 1386760 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:13:25 530 18.335 XAMS 1383164 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:08:02 313 18.34 XAMS 1375485 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:08:02 400 18.34 XAMS 1375483 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:08:02 199 18.34 XAMS 1375472 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:08:02 411 18.34 XAMS 1375470 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:05:44 1085 18.34 XAMS 1371580 ------------- ------------ ------- ------- --------- -------- 16-May-2017 13:03:02 820 18.33 XAMS 1367895 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:53:05 712 18.305 XAMS 1352723 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:51:32 151 18.31 XAMS 1350901
------------- ------------ ------- ------- --------- -------- 16-May-2017 12:51:32 519 18.31 XAMS 1350899 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:46:37 38 18.315 XAMS 1344765 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:46:37 592 18.315 XAMS 1344763 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:41:12 605 18.32 XAMS 1337163 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:36:57 244 18.31 XAMS 1331335 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:36:53 329 18.31 XAMS 1331278 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:36:53 126 18.31 XAMS 1331276 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:32:59 705 18.305 XAMS 1325934 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:31:59 633 18.305 XAMS 1324762 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:25:41 123 18.295 XAMS 1315575 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:25:41 580 18.295 XAMS 1315573 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:20:56 231 18.3 XAMS 1309841 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:20:56 250 18.3 XAMS 1309839 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:20:56 177 18.3 XAMS 1309837 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:17:44 596 18.315 XAMS 1304868 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:17:44 63 18.315 XAMS 1304866 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:13:01 75 18.315 XAMS 1298331 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:12:39 581 18.315 XAMS 1297897 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:09:47 637 18.335 XAMS 1294499 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:07:38 693 18.355 XAMS 1292176 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:06:04 483 18.36 XAMS 1290261 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:06:03 205 18.36 XAMS 1290255 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:06:03 24 18.36 XAMS 1290253 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:05:00 697 18.335 XAMS 1289099 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:01:54 7 18.315 XAMS 1285670 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:01:54 101 18.315 XAMS 1285668 ------------- ------------ ------- ------- --------- -------- 16-May-2017 12:01:54 625 18.315 XAMS 1285666 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:56:50 10 18.3 XAMS 1278901 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:56:50 702 18.3 XAMS 1278898 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:52:36 605 18.3 XAMS 1274179 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:50:15 506 18.315 XAMS 1271681 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:50:15 99 18.315 XAMS 1271664 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:42:04 713 18.32 XAMS 1263400 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:39:46 715 18.32 XAMS 1260813 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:38:04 707 18.315 XAMS 1258831 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:36:18 720 18.305 XAMS 1256768 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:32:48 729 18.27 XAMS 1252895 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:26:03 680 18.285 XAMS 1245610 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:23:16 649 18.285 XAMS 1242656 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:20:05 684 18.29 XAMS 1239069 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:15:50 639 18.285 XAMS 1234327 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:15:50 599 18.29 XAMS 1234319 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:14:54 675 18.285 XAMS 1233361 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:10:18 596 18.28 XAMS 1228536 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:09:22 359 18.27 XAMS 1227410 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:09:22 266 18.27 XAMS 1227408 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:01:12 647 18.255 XAMS 1217244 ------------- ------------ ------- ------- --------- -------- 16-May-2017 11:00:45 694 18.26 XAMS 1216949 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:55:14 607 18.23 XAMS 1210816 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:54:14 673 18.23 XAMS 1209765 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:54:14 887 18.23 XAMS 1209763 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:53:22 618 18.235 XAMS 1208982 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:51:27 171 18.195 XAMS 1206408 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:51:27 426 18.195 XAMS 1206406 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:46:35 679 18.19 XAMS 1201074 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:43:01 643 18.195 XAMS 1197972 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:37:08 618 18.195 XAMS 1191423 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:36:47 699 18.2 XAMS 1190996 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:35:18 595 18.205 XAMS 1189603 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:24:37 658 18.2 XAMS 1175780 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:20:51 681 18.195 XAMS 1170426 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:18:57 645 18.195 XAMS 1168091 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:11:34 594 18.2 XAMS 1160890 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:09:41 349 18.205 XAMS 1158945 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:09:41 357 18.205 XAMS 1158943 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:05:10 668 18.21 XAMS 1152992 ------------- ------------ ------- ------- --------- -------- 16-May-2017 10:03:52 638 18.21 XAMS 1150789 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:55:50 648 18.205 XAMS 1135266 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:49:21 593 18.195 XAMS 1121297 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:46:35 604 18.205 XAMS 1114949 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:42:25 662 18.2 XAMS 1105619 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:40:08 129 18.195 XAMS 1101138 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:40:08 26 18.195 XAMS 1101136 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:36:46 736 18.195 XAMS 1094285 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:30:11 687 18.18 XAMS 1079499
------------- ------------ ------- ------- --------- -------- 16-May-2017 09:25:56 369 18.185 XAMS 1070877 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:25:56 232 18.185 XAMS 1070875 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:23:16 631 18.19 XAMS 1065983 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:21:35 20 18.195 XAMS 1062751 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:21:35 400 18.195 XAMS 1062749 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:21:35 281 18.195 XAMS 1062747 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:15:20 276 18.165 XAMS 1050872 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:15:20 346 18.165 XAMS 1050870 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:13:21 638 18.17 XAMS 1047027 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:07:55 330 18.175 XAMS 1037480 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:07:55 305 18.175 XAMS 1037478 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:02:36 614 18.175 XAMS 1026231 ------------- ------------ ------- ------- --------- -------- 16-May-2017 09:00:39 623 18.175 XAMS 1022705 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:57:51 592 18.185 XAMS 1015581 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:54:11 634 18.17 XAMS 1007274 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:51:23 7 18.185 XAMS 1001098 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:51:20 639 18.185 XAMS 1001009 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:49:35 523 18.19 XAMS 995471 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:49:35 114 18.19 XAMS 995473 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:49:30 786 18.195 XAMS 995205 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:49:30 291 18.2 XAMS 995194 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:49:30 322 18.2 XAMS 995192 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:49:30 641 18.2 XAMS 995190 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:45:09 1146 18.19 XAMS 983453 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:36:30 735 18.17 XAMS 959440 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:34:17 696 18.165 XAMS 953619 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:33:22 609 18.17 XAMS 951697 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:32:42 668 18.175 XAMS 949977 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:27:20 310 18.19 XAMS 937100 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:27:20 400 18.19 XAMS 937098 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:25:18 649 18.205 XAMS 931845 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:23:51 613 18.215 XAMS 928396 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:23:31 152 18.215 XAMS 927582 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:23:31 541 18.215 XAMS 927580 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:20:49 682 18.2 XAMS 920305 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:20:41 609 18.21 XAMS 919871 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:15:32 278 18.215 XAMS 906243 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:15:32 286 18.215 XAMS 906241 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:14:42 65 18.215 XAMS 904263 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:14:41 601 18.215 XAMS 904245 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:11:58 599 18.22 XAMS 898309 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:09:55 703 18.225 XAMS 893408 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:07:21 635 18.225 XAMS 885570 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:07:21 499 18.23 XAMS 885564 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:07:00 219 18.23 XAMS 884398 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:03:48 172 18.235 XAMS 876550 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:03:48 500 18.235 XAMS 876548 ------------- ------------ ------- ------- --------- -------- 16-May-2017 08:03:48 717 18.235 XAMS 876546 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:56:12 700 18.225 XAMS 851925 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:53:06 735 18.235 XAMS 840908 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:52:23 710 18.26 XAMS 838610 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:48:34 653 18.26 XAMS 827191 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:48:22 616 18.27 XAMS 826516 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:48:21 728 18.275 XAMS 826401 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:45:27 620 18.245 XAMS 817288 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:45:02 700 18.25 XAMS 815812 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:41:05 146 18.24 XAMS 803305 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:41:05 589 18.24 XAMS 803303 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:38:56 731 18.24 XAMS 796291 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:37:57 114 18.24 XAMS 793313 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:37:57 539 18.24 XAMS 793311 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:37:37 726 18.245 XAMS 792184 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:33:59 220 18.235 XAMS 779034 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:33:59 500 18.235 XAMS 779032 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:33:10 731 18.25 XAMS 776543 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:32:20 124 18.26 XAMS 774138 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:32:20 598 18.26 XAMS 774136 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:28:26 715 18.255 XAMS 762283 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:28:09 651 18.26 XAMS 761534 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:25:29 308 18.24 XAMS 753774 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:25:29 362 18.24 XAMS 753772 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:25:27 676 18.245 XAMS 753647 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:22:12 617 18.24 XAMS 743195 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:22:12 90 18.24 XAMS 743193 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:20:21 231 18.23 XAMS 738076
------------- ------------ ------- ------- --------- -------- 16-May-2017 07:20:21 446 18.23 XAMS 738074 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:18:27 489 18.225 XAMS 732913 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:18:25 150 18.225 XAMS 732791 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:18:22 622 18.225 XAMS 732669 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:18:14 632 18.23 XAMS 732254 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:15:50 265 18.22 XAMS 725609 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:15:50 400 18.22 XAMS 725607 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:15:13 430 18.22 XAMS 723671 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:14:48 220 18.22 XAMS 722634 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:12:19 466 18.22 XAMS 716886 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:12:19 267 18.22 XAMS 716884 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:10:47 613 18.215 XAMS 712584 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:10:05 593 18.22 XAMS 711040 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:09:09 734 18.22 XAMS 708618 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:07:43 709 18.21 XAMS 704894 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:05:54 625 18.215 XAMS 699382 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:05:50 8 18.22 XAMS 699264 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:05:50 639 18.22 XAMS 699262 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:04:25 600 18.22 XAMS 695018 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:04:25 687 18.225 XAMS 695016 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:03:40 712 18.215 XAMS 692776 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:02:29 115 18.195 XAMS 689325 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:02:29 503 18.195 XAMS 689323 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:01:06 700 18.19 XAMS 684506 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:01:05 697 18.2 XAMS 684441 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:01:01 652 18.205 XAMS 684106 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:01:01 525 18.21 XAMS 684104 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:01:01 202 18.21 XAMS 684080 ------------- ------------ ------- ------- --------- -------- 16-May-2017 07:01:01 614 18.21 XAMS 684078 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFAFMMFWSESI
(END) Dow Jones Newswires
May 16, 2017 12:11 ET (16:11 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
