We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 3,281.00 | 3,276.00 | 3,277.00 | 0.00 | 01:00:00 |
| 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 : 7304F
RELX PLC
19 May 2017
19 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 146,222 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1621.2418 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 72,488,863 ordinary shares in treasury, and has 1,072,519,227 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,073,576 shares.
RELX NV announces that today it purchased through UBS Limited 130,190 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR18.1983 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,613,172 ordinary shares in treasury, and has 955,607,701 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,408,794 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: 19 May 2017 Number of ordinary shares purchased: 146,222 Volume weighted average price paid per share (p): 1621.2418
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
19-May-2017 15:27:08 915 1625.00 XLON 1362214
------------- ------------ ------- -------- --------- --------
19-May-2017 15:27:08 1,321 1625.00 XLON 1362207
------------- ------------ ------- -------- --------- --------
19-May-2017 15:27:08 1,082 1625.00 XLON 1362200
------------- ------------ ------- -------- --------- --------
19-May-2017 15:25:40 151 1626.00 XLON 1355953
------------- ------------ ------- -------- --------- --------
19-May-2017 15:25:40 1,513 1626.00 XLON 1355951
------------- ------------ ------- -------- --------- --------
19-May-2017 15:25:40 100 1626.00 XLON 1355949
------------- ------------ ------- -------- --------- --------
19-May-2017 15:23:40 1,147 1626.00 XLON 1348238
------------- ------------ ------- -------- --------- --------
19-May-2017 15:23:40 742 1626.00 XLON 1348236
------------- ------------ ------- -------- --------- --------
19-May-2017 15:21:15 216 1625.00 XLON 1338819
------------- ------------ ------- -------- --------- --------
19-May-2017 15:18:54 598 1626.00 XLON 1327512
------------- ------------ ------- -------- --------- --------
19-May-2017 15:18:54 700 1626.00 XLON 1327510
------------- ------------ ------- -------- --------- --------
19-May-2017 15:18:54 773 1626.00 XLON 1327508
------------- ------------ ------- -------- --------- --------
19-May-2017 15:18:54 1,866 1626.00 XLON 1327504
------------- ------------ ------- -------- --------- --------
19-May-2017 15:18:54 259 1626.00 XLON 1327506
------------- ------------ ------- -------- --------- --------
19-May-2017 15:05:46 1,059 1622.00 XLON 1283656
------------- ------------ ------- -------- --------- --------
19-May-2017 15:05:46 157 1622.00 XLON 1283654
------------- ------------ ------- -------- --------- --------
19-May-2017 15:05:46 500 1622.00 XLON 1283652
------------- ------------ ------- -------- --------- --------
19-May-2017 15:05:46 78 1622.00 XLON 1283649
------------- ------------ ------- -------- --------- --------
19-May-2017 14:58:55 676 1622.00 XLON 1260438
------------- ------------ ------- -------- --------- --------
19-May-2017 14:58:55 732 1622.00 XLON 1260436
------------- ------------ ------- -------- --------- --------
19-May-2017 14:57:16 1,454 1622.00 XLON 1255695
------------- ------------ ------- -------- --------- --------
19-May-2017 14:52:23 1,463 1622.00 XLON 1244037
------------- ------------ ------- -------- --------- --------
19-May-2017 14:49:55 887 1622.00 XLON 1238328
------------- ------------ ------- -------- --------- --------
19-May-2017 14:49:55 351 1622.00 XLON 1238330
------------- ------------ ------- -------- --------- --------
19-May-2017 14:43:25 193 1622.00 XLON 1217466
------------- ------------ ------- -------- --------- --------
19-May-2017 14:43:25 1,127 1622.00 XLON 1217464
------------- ------------ ------- -------- --------- --------
19-May-2017 14:42:21 272 1622.00 XLON 1214749
------------- ------------ ------- -------- --------- --------
19-May-2017 14:42:21 810 1622.00 XLON 1214747
------------- ------------ ------- -------- --------- --------
19-May-2017 14:42:21 137 1622.00 XLON 1214745
------------- ------------ ------- -------- --------- --------
19-May-2017 14:38:22 370 1621.00 XLON 1205045
------------- ------------ ------- -------- --------- --------
19-May-2017 14:38:22 924 1621.00 XLON 1205043
------------- ------------ ------- -------- --------- --------
19-May-2017 14:32:26 806 1622.00 XLON 1188548
------------- ------------ ------- -------- --------- --------
19-May-2017 14:32:25 544 1622.00 XLON 1188542
------------- ------------ ------- -------- --------- --------
19-May-2017 14:31:14 196 1622.00 XLON 1185944
------------- ------------ ------- -------- --------- --------
19-May-2017 14:30:48 624 1622.00 XLON 1184927
------------- ------------ ------- -------- --------- --------
19-May-2017 14:30:48 631 1622.00 XLON 1184925
------------- ------------ ------- -------- --------- --------
19-May-2017 14:23:23 1,439 1623.00 XLON 1163293
------------- ------------ ------- -------- --------- --------
19-May-2017 14:23:23 438 1623.00 XLON 1163291
------------- ------------ ------- -------- --------- --------
19-May-2017 14:22:04 40 1623.00 XLON 1159452
------------- ------------ ------- -------- --------- --------
19-May-2017 14:20:37 335 1623.00 XLON 1155542
------------- ------------ ------- -------- --------- --------
19-May-2017 14:20:37 487 1623.00 XLON 1155540
------------- ------------ ------- -------- --------- --------
19-May-2017 14:13:47 550 1623.00 XLON 1135453
------------- ------------ ------- -------- --------- --------
19-May-2017 14:13:47 750 1623.00 XLON 1135451
------------- ------------ ------- -------- --------- --------
19-May-2017 14:13:47 153 1623.00 XLON 1135426
------------- ------------ ------- -------- --------- --------
19-May-2017 14:13:47 1,105 1623.00 XLON 1135428
------------- ------------ ------- -------- --------- --------
19-May-2017 14:13:47 1,341 1623.00 XLON 1135430
------------- ------------ ------- -------- --------- --------
19-May-2017 14:00:43 340 1623.00 XLON 1102600
------------- ------------ ------- -------- --------- --------
19-May-2017 14:00:43 673 1623.00 XLON 1102596
------------- ------------ ------- -------- --------- --------
19-May-2017 14:00:43 193 1623.00 XLON 1102594
------------- ------------ ------- -------- --------- --------
19-May-2017 13:57:36 1,249 1623.00 XLON 1094978
------------- ------------ ------- -------- --------- --------
19-May-2017 13:56:50 1,227 1624.00 XLON 1092375
------------- ------------ ------- -------- --------- --------
19-May-2017 13:50:56 1,142 1625.00 XLON 1077537
------------- ------------ ------- -------- --------- --------
19-May-2017 13:50:56 196 1625.00 XLON 1077535
------------- ------------ ------- -------- --------- --------
19-May-2017 13:45:05 1,478 1625.00 XLON 1063932
------------- ------------ ------- -------- --------- --------
19-May-2017 13:43:33 1,366 1626.00 XLON 1060266
------------- ------------ ------- -------- --------- --------
19-May-2017 13:40:50 181 1626.00 XLON 1054237
------------- ------------ ------- -------- --------- --------
19-May-2017 13:38:52 673 1626.00 XLON 1049354
------------- ------------ ------- -------- --------- --------
19-May-2017 13:38:52 365 1626.00 XLON 1049351
------------- ------------ ------- -------- --------- --------
19-May-2017 13:30:40 539 1625.00 XLON 1030530
------------- ------------ ------- -------- --------- --------
19-May-2017 13:30:40 690 1625.00 XLON 1030528
------------- ------------ ------- -------- --------- -------- 19-May-2017 13:27:46 1,208 1625.00 XLON 1023527 ------------- ------------ ------- -------- --------- -------- 19-May-2017 13:27:04 1,254 1626.00 XLON 1022478 ------------- ------------ ------- -------- --------- -------- 19-May-2017 13:17:25 1,245 1625.00 XLON 1005182 ------------- ------------ ------- -------- --------- -------- 19-May-2017 13:17:25 174 1625.00 XLON 1005180 ------------- ------------ ------- -------- --------- -------- 19-May-2017 13:12:38 816 1625.00 XLON 997700 ------------- ------------ ------- -------- --------- -------- 19-May-2017 13:12:38 417 1625.00 XLON 997681 ------------- ------------ ------- -------- --------- -------- 19-May-2017 13:07:58 1,298 1624.00 XLON 990176 ------------- ------------ ------- -------- --------- -------- 19-May-2017 13:04:31 1,407 1624.00 XLON 984776 ------------- ------------ ------- -------- --------- -------- 19-May-2017 12:55:31 1,221 1622.00 XLON 970959 ------------- ------------ ------- -------- --------- -------- 19-May-2017 12:51:20 1,438 1624.00 XLON 965253 ------------- ------------ ------- -------- --------- -------- 19-May-2017 12:44:03 1,350 1624.00 XLON 954663 ------------- ------------ ------- -------- --------- -------- 19-May-2017 12:41:07 1,321 1624.00 XLON 950523 ------------- ------------ ------- -------- --------- -------- 19-May-2017 12:41:06 600 1624.00 XLON 950517 ------------- ------------ ------- -------- --------- -------- 19-May-2017 12:38:49 631 1624.00 XLON 947348 ------------- ------------ ------- -------- --------- -------- 19-May-2017 12:34:19 1,285 1624.00 XLON 940661 ------------- ------------ ------- -------- --------- -------- 19-May-2017 12:34:19 1,322 1624.00 XLON 940659 ------------- ------------ ------- -------- --------- -------- 19-May-2017 12:33:14 1,715 1624.00 XLON 939179 ------------- ------------ ------- -------- --------- -------- 19-May-2017 11:59:13 1,332 1621.00 XLON 897154 ------------- ------------ ------- -------- --------- -------- 19-May-2017 11:57:24 930 1621.00 XLON 895203 ------------- ------------ ------- -------- --------- -------- 19-May-2017 11:57:24 546 1621.00 XLON 895201 ------------- ------------ ------- -------- --------- -------- 19-May-2017 11:50:06 97 1621.00 XLON 886639 ------------- ------------ ------- -------- --------- -------- 19-May-2017 11:50:06 1,102 1621.00 XLON 886637 ------------- ------------ ------- -------- --------- -------- 19-May-2017 11:47:15 613 1621.00 XLON 883436 ------------- ------------ ------- -------- --------- -------- 19-May-2017 11:46:27 603 1621.00 XLON 882841 ------------- ------------ ------- -------- --------- -------- 19-May-2017 11:32:48 1,448 1621.00 XLON 868450 ------------- ------------ ------- -------- --------- -------- 19-May-2017 11:23:26 1,219 1622.00 XLON 859194 ------------- ------------ ------- -------- --------- -------- 19-May-2017 11:13:22 363 1621.00 XLON 848929 ------------- ------------ ------- -------- --------- -------- 19-May-2017 11:13:22 775 1621.00 XLON 848927 ------------- ------------ ------- -------- --------- -------- 19-May-2017 11:13:22 326 1621.00 XLON 848925 ------------- ------------ ------- -------- --------- -------- 19-May-2017 11:08:47 1,472 1622.00 XLON 843229 ------------- ------------ ------- -------- --------- -------- 19-May-2017 10:59:56 1,469 1621.00 XLON 832398 ------------- ------------ ------- -------- --------- -------- 19-May-2017 10:56:30 1,262 1622.00 XLON 828361 ------------- ------------ ------- -------- --------- -------- 19-May-2017 10:50:34 1,384 1622.00 XLON 821347 ------------- ------------ ------- -------- --------- -------- 19-May-2017 10:50:15 1,897 1623.00 XLON 820868 ------------- ------------ ------- -------- --------- -------- 19-May-2017 10:49:07 3,156 1624.00 XLON 819561 ------------- ------------ ------- -------- --------- -------- 19-May-2017 10:30:40 329 1622.00 XLON 800694 ------------- ------------ ------- -------- --------- -------- 19-May-2017 10:30:40 1,132 1622.00 XLON 800692 ------------- ------------ ------- -------- --------- -------- 19-May-2017 10:06:49 693 1619.00 XLON 775195 ------------- ------------ ------- -------- --------- -------- 19-May-2017 10:06:49 709 1619.00 XLON 775193 ------------- ------------ ------- -------- --------- -------- 19-May-2017 10:05:15 1,455 1619.00 XLON 773492 ------------- ------------ ------- -------- --------- -------- 19-May-2017 10:03:31 953 1619.00 XLON 771235 ------------- ------------ ------- -------- --------- -------- 19-May-2017 10:03:31 621 1619.00 XLON 771233 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:59:36 580 1620.00 XLON 766123 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:59:36 827 1620.00 XLON 766121 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:59:36 1,410 1620.00 XLON 766119 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:35:11 274 1618.00 XLON 725494 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:35:11 596 1618.00 XLON 725492 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:35:10 557 1618.00 XLON 725484 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:27:21 1,239 1619.00 XLON 712845 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:22:32 409 1619.00 XLON 706216 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:22:32 912 1619.00 XLON 706214 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:19:15 700 1619.00 XLON 701299 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:19:15 652 1619.00 XLON 701301 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:18:51 1,229 1619.00 XLON 700683 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:18:09 1,205 1619.00 XLON 698980 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:18:09 3,271 1619.00 XLON 698978 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:18:09 1,852 1619.00 XLON 698976 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:15:50 179 1620.00 XLON 695556 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:15:50 800 1620.00 XLON 695554 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:15:50 400 1620.00 XLON 695552 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:15:37 102 1620.00 XLON 695156 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:15:37 458 1620.00 XLON 695154 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:15:37 1,386 1620.00 XLON 695152 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:15:27 173 1619.00 XLON 694718 ------------- ------------ ------- -------- --------- -------- 19-May-2017 09:03:24 1,202 1616.00 XLON 673894 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:58:59 1,269 1616.00 XLON 666102 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:58:30 262 1616.00 XLON 665317 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:56:50 710 1616.00 XLON 662132 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:55:10 224 1616.00 XLON 659099 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:48:04 949 1616.00 XLON 646060 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:48:04 400 1616.00 XLON 646058 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:44:51 1,271 1616.00 XLON 640478 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:40:14 1,394 1617.00 XLON 631958 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:37:12 547 1616.00 XLON 626494
------------- ------------ ------- -------- --------- -------- 19-May-2017 08:30:10 1,479 1615.00 XLON 613699 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:26:46 1,430 1616.00 XLON 608316 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:22:23 1,428 1617.00 XLON 601317 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:15:13 1,262 1616.00 XLON 590552 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:15:13 10 1616.00 XLON 590550 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:13:34 1,351 1616.00 XLON 587886 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:06:12 1,368 1616.00 XLON 574942 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:06:12 27 1616.00 XLON 574940 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:01:28 585 1617.00 XLON 567803 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:01:28 750 1617.00 XLON 567801 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:01:28 591 1617.00 XLON 567799 ------------- ------------ ------- -------- --------- -------- 19-May-2017 08:01:28 750 1617.00 XLON 567797 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:54:56 1,318 1617.00 XLON 553398 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:47:11 370 1618.00 XLON 538074 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:47:11 700 1618.00 XLON 538072 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:47:11 376 1618.00 XLON 538070 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:44:30 1,026 1618.00 XLON 533036 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:42:48 187 1618.00 XLON 530342 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:37:16 998 1619.00 XLON 520934 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:37:16 385 1619.00 XLON 520932 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:33:10 1,032 1622.00 XLON 513140 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:33:10 178 1622.00 XLON 513138 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:32:07 1,377 1622.00 XLON 511378 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:25:05 1,326 1621.00 XLON 498997 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:21:32 633 1622.00 XLON 492130 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:21:32 200 1622.00 XLON 492123 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:21:32 258 1622.00 XLON 492121 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:21:32 131 1622.00 XLON 492119 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:21:32 54 1622.00 XLON 492117 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:21:32 106 1622.00 XLON 492115 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:18:24 342 1622.00 XLON 486571 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:18:24 50 1622.00 XLON 486569 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:18:24 964 1622.00 XLON 486567 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:17:05 2 1622.00 XLON 484103 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:17:05 1,307 1622.00 XLON 484105 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:13:17 321 1619.00 XLON 476899 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:13:17 57 1619.00 XLON 476897 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:13:17 454 1619.00 XLON 476895 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:13:17 378 1619.00 XLON 476893 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:08:14 1,357 1619.00 XLON 468252 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:06:33 1,252 1617.00 XLON 464813 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:04:31 1,221 1618.00 XLON 460861 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:02:26 1,019 1619.00 XLON 458100 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:02:26 251 1619.00 XLON 458098 ------------- ------------ ------- -------- --------- -------- 19-May-2017 07:02:14 1,210 1620.00 XLON 457632 ------------- ------------ ------- -------- --------- --------
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: 19 May 2017 Number of ordinary shares purchased: 130,190 Volume weighted average price paid per share (EUR): 18.1983
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
19-May-2017 15:27:46 720 18.25 XAMS 1364326
------------- ------------ ------- ------- --------- --------
19-May-2017 15:27:46 425 18.25 XAMS 1364324
------------- ------------ ------- ------- --------- --------
19-May-2017 15:27:02 216 18.25 XAMS 1361887
------------- ------------ ------- ------- --------- --------
19-May-2017 15:26:14 434 18.25 XAMS 1359545
------------- ------------ ------- ------- --------- --------
19-May-2017 15:25:26 4 18.255 XAMS 1354866
------------- ------------ ------- ------- --------- --------
19-May-2017 15:25:26 400 18.255 XAMS 1354864
------------- ------------ ------- ------- --------- --------
19-May-2017 15:25:26 61 18.255 XAMS 1354862
------------- ------------ ------- ------- --------- --------
19-May-2017 15:25:26 199 18.255 XAMS 1354860
------------- ------------ ------- ------- --------- --------
19-May-2017 15:24:12 672 18.25 XAMS 1350334
------------- ------------ ------- ------- --------- --------
19-May-2017 15:24:12 151 18.25 XAMS 1350332
------------- ------------ ------- ------- --------- --------
19-May-2017 15:24:12 465 18.25 XAMS 1350330
------------- ------------ ------- ------- --------- --------
19-May-2017 15:21:47 661 18.25 XAMS 1341158
------------- ------------ ------- ------- --------- --------
19-May-2017 15:19:17 530 18.25 XAMS 1329288
------------- ------------ ------- ------- --------- --------
19-May-2017 15:19:17 213 18.25 XAMS 1329286
------------- ------------ ------- ------- --------- --------
19-May-2017 15:19:16 712 18.255 XAMS 1329250
------------- ------------ ------- ------- --------- --------
19-May-2017 15:17:22 331 18.255 XAMS 1322259
------------- ------------ ------- ------- --------- --------
19-May-2017 15:17:22 91 18.255 XAMS 1322261
------------- ------------ ------- ------- --------- --------
19-May-2017 15:17:22 848 18.255 XAMS 1322251
------------- ------------ ------- ------- --------- --------
19-May-2017 15:15:50 19 18.255 XAMS 1316552
------------- ------------ ------- ------- --------- --------
19-May-2017 15:15:50 638 18.255 XAMS 1316550
------------- ------------ ------- ------- --------- --------
19-May-2017 15:13:56 652 18.255 XAMS 1309348
------------- ------------ ------- ------- --------- --------
19-May-2017 15:13:56 1454 18.255 XAMS 1309346
------------- ------------ ------- ------- --------- --------
19-May-2017 15:05:38 631 18.215 XAMS 1283153
------------- ------------ ------- ------- --------- --------
19-May-2017 15:05:37 909 18.22 XAMS 1283131
------------- ------------ ------- ------- --------- --------
19-May-2017 15:03:28 700 18.215 XAMS 1276881 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:58:49 545 18.205 XAMS 1260002 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:58:42 80 18.205 XAMS 1259855 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:57:13 600 18.215 XAMS 1255579 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:56:08 666 18.215 XAMS 1253219 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:53:08 564 18.215 XAMS 1245455 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:53:08 82 18.215 XAMS 1245452 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:52:16 668 18.21 XAMS 1243764 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:49:08 304 18.215 XAMS 1236262 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:48:52 342 18.215 XAMS 1235519 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:48:50 2 18.215 XAMS 1235450 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:47:06 425 18.215 XAMS 1230951 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:47:06 247 18.215 XAMS 1230931 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:43:28 628 18.22 XAMS 1217535 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:43:28 672 18.22 XAMS 1217530 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:42:21 801 18.22 XAMS 1214751 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:36:33 725 18.215 XAMS 1200116 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:33:26 614 18.22 XAMS 1191615 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:30:48 167 18.22 XAMS 1184896 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:30:46 457 18.22 XAMS 1184821 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:30:22 94 18.225 XAMS 1183670 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:30:22 635 18.225 XAMS 1183668 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:25:16 693 18.22 XAMS 1168297 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:25:16 744 18.225 XAMS 1168290 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:23:23 461 18.225 XAMS 1163299 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:23:23 236 18.225 XAMS 1163297 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:17:43 697 18.225 XAMS 1147269 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:17:43 38 18.225 XAMS 1147267 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:14:00 181 18.23 XAMS 1135924 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:14:00 533 18.23 XAMS 1135922 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:11:37 744 18.23 XAMS 1129442 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:11:29 96 18.235 XAMS 1128695 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:11:29 506 18.235 XAMS 1128693 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:08:57 69 18.235 XAMS 1121764 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:05:52 704 18.23 XAMS 1114463 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:03:40 174 18.21 XAMS 1109213 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:03:40 121 18.21 XAMS 1109207 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:00:43 726 18.225 XAMS 1102598 ------------- ------------ ------- ------- --------- -------- 19-May-2017 14:00:43 663 18.225 XAMS 1102586 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:57:28 735 18.22 XAMS 1094618 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:56:37 128 18.24 XAMS 1091692 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:56:37 535 18.24 XAMS 1091690 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:56:04 742 18.245 XAMS 1090480 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:56:00 458 18.25 XAMS 1090333 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:56:00 236 18.25 XAMS 1090331 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:54:52 78 18.25 XAMS 1087562 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:52:09 200 18.235 XAMS 1081144 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:51:18 388 18.235 XAMS 1078441 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:51:17 649 18.24 XAMS 1078388 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:48:44 708 18.24 XAMS 1072203 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:47:27 478 18.235 XAMS 1069392 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:47:27 193 18.235 XAMS 1069390 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:47:27 663 18.245 XAMS 1069388 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:45:06 558 18.245 XAMS 1063982 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:45:05 100 18.245 XAMS 1063939 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:45:05 42 18.245 XAMS 1063937 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:43:33 627 18.255 XAMS 1060261 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:42:11 164 18.25 XAMS 1057116 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:40:56 715 18.26 XAMS 1054464 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:39:42 735 18.265 XAMS 1051416 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:39:08 700 18.27 XAMS 1050021 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:39:08 125 18.27 XAMS 1050023 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:34:45 697 18.25 XAMS 1039519 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:34:39 718 18.25 XAMS 1039068 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:34:36 611 18.25 XAMS 1038970 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:34:01 25 18.25 XAMS 1037934 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:30:29 501 18.25 XAMS 1029994 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:30:29 147 18.25 XAMS 1029990 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:30:29 52 18.25 XAMS 1029988 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:29:06 626 18.25 XAMS 1026037 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:27:07 628 18.255 XAMS 1022534 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:27:07 32 18.255 XAMS 1022532 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:27:05 707 18.26 XAMS 1022504 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:22:30 166 18.235 XAMS 1013627 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:22:30 460 18.235 XAMS 1013625 ------------- ------------ ------- ------- --------- --------
19-May-2017 13:17:25 340 18.25 XAMS 1005186 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:17:25 400 18.25 XAMS 1005184 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:17:25 670 18.255 XAMS 1005178 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:12:38 692 18.255 XAMS 997704 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:12:38 5 18.255 XAMS 997702 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:10:25 89 18.255 XAMS 994423 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:10:25 568 18.255 XAMS 994420 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:07:58 670 18.245 XAMS 990174 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:04:31 641 18.245 XAMS 984783 ------------- ------------ ------- ------- --------- -------- 19-May-2017 13:04:31 690 18.25 XAMS 984774 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:59:34 734 18.235 XAMS 977012 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:55:31 717 18.235 XAMS 970973 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:51:28 11 18.24 XAMS 965424 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:51:23 734 18.24 XAMS 965321 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:51:20 315 18.24 XAMS 965257 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:51:20 326 18.24 XAMS 965255 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:45:59 705 18.23 XAMS 957597 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:45:59 34 18.23 XAMS 957595 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:42:13 740 18.225 XAMS 952232 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:41:07 648 18.225 XAMS 950525 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:35:37 745 18.205 XAMS 942502 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:34:19 726 18.2 XAMS 940677 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:33:04 662 18.205 XAMS 939010 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:31:23 692 18.205 XAMS 936755 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:25:02 69 18.21 XAMS 927665 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:25:02 568 18.21 XAMS 927663 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:21:02 112 18.205 XAMS 922920 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:20:56 500 18.205 XAMS 922816 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:20:20 648 18.21 XAMS 922180 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:16:33 654 18.19 XAMS 917923 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:11:43 651 18.175 XAMS 912136 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:08:25 375 18.175 XAMS 908927 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:08:16 251 18.175 XAMS 908786 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:02:13 715 18.17 XAMS 901804 ------------- ------------ ------- ------- --------- -------- 19-May-2017 12:00:21 748 18.175 XAMS 898768 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:57:23 730 18.185 XAMS 895113 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:50:06 719 18.185 XAMS 886643 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:45:55 745 18.185 XAMS 882018 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:45:37 615 18.19 XAMS 881776 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:39:24 240 18.18 XAMS 875073 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:37:22 640 18.185 XAMS 873067 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:33:01 131 18.195 XAMS 868671 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:33:01 579 18.195 XAMS 868669 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:31:13 232 18.195 XAMS 866859 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:31:13 374 18.195 XAMS 866857 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:27:25 401 18.195 XAMS 863087 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:27:25 203 18.195 XAMS 863085 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:25:54 666 18.2 XAMS 861706 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:23:27 605 18.2 XAMS 859206 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:23:27 374 18.2 XAMS 859204 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:23:27 271 18.2 XAMS 859202 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:19:44 480 18.2 XAMS 855295 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:10:47 592 18.19 XAMS 845426 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:10:47 43 18.19 XAMS 845428 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:08:48 169 18.2 XAMS 843271 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:08:48 570 18.2 XAMS 843269 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:02:58 698 18.21 XAMS 836598 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:02:26 157 18.22 XAMS 835841 ------------- ------------ ------- ------- --------- -------- 19-May-2017 11:02:26 460 18.22 XAMS 835839 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:59:01 743 18.205 XAMS 831207 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:56:30 630 18.215 XAMS 828352 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:52:05 692 18.215 XAMS 823085 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:50:15 749 18.23 XAMS 820870 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:49:18 143 18.23 XAMS 819812 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:49:18 529 18.23 XAMS 819810 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:47:26 718 18.22 XAMS 817545 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:44:41 685 18.22 XAMS 814378 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:42:10 835 18.22 XAMS 811685 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:29:27 652 18.195 XAMS 799437 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:29:25 181 18.195 XAMS 799404 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:29:25 506 18.195 XAMS 799402 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:21:53 624 18.175 XAMS 791074 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:21:37 665 18.18 XAMS 790699 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:16:20 696 18.18 XAMS 785295 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:12:42 717 18.175 XAMS 781590 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:08:07 654 18.18 XAMS 776919
------------- ------------ ------- ------- --------- -------- 19-May-2017 10:05:16 645 18.19 XAMS 773503 ------------- ------------ ------- ------- --------- -------- 19-May-2017 10:02:28 698 18.195 XAMS 769850 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:59:40 631 18.195 XAMS 766245 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:56:29 713 18.195 XAMS 760544 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:50:43 662 18.17 XAMS 750134 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:45:44 618 18.17 XAMS 742373 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:43:56 645 18.17 XAMS 739569 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:39:02 488 18.17 XAMS 731649 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:39:02 158 18.17 XAMS 731647 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:37:35 634 18.175 XAMS 729022 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:35:09 605 18.175 XAMS 725423 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:32:11 622 18.175 XAMS 720200 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:27:21 715 18.185 XAMS 712847 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:27:14 679 18.19 XAMS 712639 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:26:20 486 18.195 XAMS 711354 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:26:20 234 18.195 XAMS 711341 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:21:28 731 18.19 XAMS 704540 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:19:15 342 18.18 XAMS 701305 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:19:15 400 18.18 XAMS 701303 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:19:15 593 18.185 XAMS 701297 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:19:15 148 18.185 XAMS 701295 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:16:38 773 18.18 XAMS 696707 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:16:38 323 18.18 XAMS 696705 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:09:59 53 18.16 XAMS 684959 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:08:47 387 18.155 XAMS 682803 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:08:44 677 18.16 XAMS 682735 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:06:46 602 18.15 XAMS 679681 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:00:41 173 18.135 XAMS 669632 ------------- ------------ ------- ------- --------- -------- 19-May-2017 09:00:41 500 18.135 XAMS 669630 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:57:43 716 18.14 XAMS 663698 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:57:40 683 18.145 XAMS 663562 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:54:41 656 18.15 XAMS 658401 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:53:13 743 18.15 XAMS 655738 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:47:37 741 18.13 XAMS 645337 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:46:13 547 18.135 XAMS 642972 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:46:13 164 18.135 XAMS 642970 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:40:14 317 18.14 XAMS 631980 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:39:30 386 18.14 XAMS 630344 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:36:30 718 18.145 XAMS 625243 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:33:20 679 18.145 XAMS 619609 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:33:17 4 18.15 XAMS 619534 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:33:17 660 18.15 XAMS 619532 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:31:53 237 18.145 XAMS 616856 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:31:53 446 18.145 XAMS 616854 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:26:16 278 18.145 XAMS 607496 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:26:16 417 18.145 XAMS 607498 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:22:50 653 18.145 XAMS 601916 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:18:43 622 18.14 XAMS 595442 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:15:13 688 18.13 XAMS 590555 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:13:34 717 18.13 XAMS 587888 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:12:01 685 18.12 XAMS 585696 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:07:24 81 18.115 XAMS 576597 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:07:24 565 18.115 XAMS 576595 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:06:09 631 18.12 XAMS 574836 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:01:28 223 18.13 XAMS 567793 ------------- ------------ ------- ------- --------- -------- 19-May-2017 08:01:28 467 18.13 XAMS 567791 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:59:21 701 18.14 XAMS 563690 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:56:56 693 18.13 XAMS 557775 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:54:56 721 18.125 XAMS 553402 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:54:47 652 18.13 XAMS 553160 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:47:30 9 18.135 XAMS 538763 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:47:30 716 18.135 XAMS 538744 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:47:30 18 18.135 XAMS 538746 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:44:00 683 18.135 XAMS 532216 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:39:40 633 18.16 XAMS 525110 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:36:09 641 18.165 XAMS 519159 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:32:02 623 18.185 XAMS 511268 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:29:05 230 18.18 XAMS 505720 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:29:05 400 18.18 XAMS 505718 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:27:47 732 18.185 XAMS 503578 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:24:41 612 18.17 XAMS 498321 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:22:55 394 18.17 XAMS 494765 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:22:55 260 18.17 XAMS 494763 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:20:35 712 18.17 XAMS 490409 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:17:05 738 18.17 XAMS 484075 ------------- ------------ ------- ------- --------- --------
19-May-2017 07:15:37 666 18.16 XAMS 481226 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:13:21 388 18.135 XAMS 477057 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:13:21 360 18.135 XAMS 477055 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:13:21 646 18.135 XAMS 477046 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:09:21 366 18.13 XAMS 470050 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:09:21 308 18.13 XAMS 470048 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:09:21 34 18.13 XAMS 470046 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:09:21 668 18.135 XAMS 470041 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:08:52 611 18.14 XAMS 469215 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:07:42 454 18.14 XAMS 467026 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:07:42 282 18.14 XAMS 467024 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:06:33 301 18.115 XAMS 464811 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:06:33 400 18.115 XAMS 464809 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:02:30 148 18.12 XAMS 458180 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:02:30 186 18.12 XAMS 458178 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:02:14 386 18.12 XAMS 457628 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:02:14 655 18.135 XAMS 457616 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:01:51 660 18.14 XAMS 456854 ------------- ------------ ------- ------- --------- -------- 19-May-2017 07:00:12 719 18.105 XAMS 452370 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFDFMUFWSEFI
(END) Dow Jones Newswires
May 19, 2017 12:16 ET (16:16 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
