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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.45% | 3,363.00 | 3,363.00 | 3,364.00 | 3,388.00 | 3,359.00 | 3,360.00 | 2,512,155 | 14:21:37 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 35.59 | 63.38B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 3475J
RELX PLC
27 June 2017
27 June 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 130,901 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1694.3931 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 76,113,925 ordinary shares in treasury, and has 1,069,095,228 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 16,698,638 shares.
RELX NV announces that today it purchased through UBS Limited 116,549 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR18.5422 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 68,840,779 ordinary shares in treasury, and has 952,575,061 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 15,636,401 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: 27 June 2017 Number of ordinary shares purchased: 130,901 Volume weighted average price paid per share (p): 1694.3931
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
27-Jun-2017 15:27:47 1,012 1691.00 XLON 1164277
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:25:22 1,004 1691.00 XLON 1158324
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:25:22 180 1691.00 XLON 1158322
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:24:00 816 1691.00 XLON 1153984
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:24:00 246 1691.00 XLON 1153982
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:24:00 1,115 1691.00 XLON 1153980
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:20:58 1,219 1690.00 XLON 1145796
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:20:58 780 1690.00 XLON 1145794
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:20:58 886 1690.00 XLON 1145792
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:14:45 175 1690.00 XLON 1127803
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:14:45 1,153 1690.00 XLON 1127801
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:11:02 1,416 1689.00 XLON 1118591
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:11:02 516 1689.00 XLON 1118584
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:09:41 539 1688.00 XLON 1115226
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:09:02 246 1688.00 XLON 1113529
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:08:38 867 1688.00 XLON 1112607
------------- ------------ ------- -------- --------- --------
27-Jun-2017 15:01:01 1,132 1688.00 XLON 1096231
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:57:30 1,076 1690.00 XLON 1086490
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:56:57 82 1690.00 XLON 1085257
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:56:57 1,097 1690.00 XLON 1085255
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:56:50 60 1690.00 XLON 1085083
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:56:27 129 1690.00 XLON 1084279
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:55:22 698 1690.00 XLON 1082368
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:55:22 336 1690.00 XLON 1082356
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:47:12 122 1690.00 XLON 1066568
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:47:12 1,008 1690.00 XLON 1066566
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:46:57 1,282 1690.00 XLON 1066112
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:43:23 328 1691.00 XLON 1059068
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:43:23 917 1691.00 XLON 1059066
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:41:57 43 1691.00 XLON 1056029
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:40:17 665 1691.00 XLON 1051885
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:39:49 280 1691.00 XLON 1050933
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:38:37 140 1691.00 XLON 1048266
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:28:30 1,095 1692.00 XLON 1027103
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:27:30 1,126 1693.00 XLON 1025285
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:19:27 158 1693.00 XLON 1006641
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:19:27 1,084 1693.00 XLON 1006639
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:14:17 348 1693.00 XLON 997591
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:14:17 932 1693.00 XLON 997589
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:09:07 1,274 1693.00 XLON 985936
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:09:07 1,207 1693.00 XLON 985934
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:03:53 1,092 1691.00 XLON 975363
------------- ------------ ------- -------- --------- --------
27-Jun-2017 14:02:17 1,082 1690.00 XLON 971706
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:56:13 1,081 1690.00 XLON 959340
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:52:01 1,170 1689.00 XLON 951293
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:50:18 1,114 1690.00 XLON 948138
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:44:10 1,196 1688.00 XLON 936671
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:43:30 1,213 1689.00 XLON 935368
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:40:02 1,169 1689.00 XLON 928672
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:36:55 1,063 1689.00 XLON 922891
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:36:55 1,079 1689.00 XLON 922889
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:31:01 172 1688.00 XLON 908269
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:31:01 1,109 1688.00 XLON 908267
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:20:44 1,056 1685.00 XLON 891119
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:12:07 1,255 1687.00 XLON 881110
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:06:17 1,090 1687.00 XLON 873455
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:01:29 227 1687.00 XLON 865863
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:01:29 719 1687.00 XLON 865861
------------- ------------ ------- -------- --------- --------
27-Jun-2017 13:01:29 191 1687.00 XLON 865859
------------- ------------ ------- -------- --------- --------
27-Jun-2017 12:54:13 1,086 1689.00 XLON 856121
------------- ------------ ------- -------- --------- --------
27-Jun-2017 12:51:04 1,086 1690.00 XLON 853216 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 12:47:13 1,257 1690.00 XLON 848479 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 12:37:07 997 1689.00 XLON 836064 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 12:37:07 70 1689.00 XLON 836062 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 12:35:16 1,131 1689.00 XLON 833990 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 12:32:20 1,045 1688.00 XLON 831056 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 12:15:16 1,053 1689.00 XLON 813582 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 12:10:15 662 1690.00 XLON 808903 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 12:10:15 473 1690.00 XLON 808901 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 12:10:15 51 1690.00 XLON 808899 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 12:01:41 290 1690.00 XLON 801709 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 12:01:41 600 1690.00 XLON 801707 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 12:01:17 397 1690.00 XLON 801387 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:53:37 1,224 1691.00 XLON 795883 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:46:21 71 1691.00 XLON 789699 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:46:21 705 1691.00 XLON 789695 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:46:21 426 1691.00 XLON 789697 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:38:29 1,206 1691.00 XLON 783750 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:28:10 1,188 1692.00 XLON 776131 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:18:41 1,090 1693.00 XLON 769844 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:18:40 87 1693.00 XLON 769810 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:11:06 1,147 1695.00 XLON 764814 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:06:09 227 1695.00 XLON 760463 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:06:09 587 1695.00 XLON 760461 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:04:35 231 1695.00 XLON 758931 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:03:43 6 1695.00 XLON 758077 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:03:33 631 1695.00 XLON 757934 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 11:03:33 471 1695.00 XLON 757936 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:55:13 630 1695.00 XLON 749971 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:54:55 560 1695.00 XLON 749438 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:46:02 1,259 1696.00 XLON 742921 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:40:50 33 1695.00 XLON 739128 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:40:50 1,083 1695.00 XLON 739126 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:29:53 293 1694.00 XLON 731570 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:29:53 909 1694.00 XLON 731568 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:22:50 877 1692.00 XLON 726407 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:21:55 301 1692.00 XLON 725842 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:13:31 1,083 1693.00 XLON 717719 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:13:18 518 1693.00 XLON 717596 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:10:48 584 1693.00 XLON 715921 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:07:07 63 1693.00 XLON 713517 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:03:13 309 1693.00 XLON 710138 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:02:47 655 1693.00 XLON 709879 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 10:00:34 64 1693.00 XLON 708406 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:58:11 583 1693.00 XLON 705393 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:58:11 560 1693.00 XLON 705391 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:48:59 1,187 1692.00 XLON 692658 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:42:14 1,234 1693.00 XLON 685930 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:39:00 1,095 1694.00 XLON 682205 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:30:15 940 1696.00 XLON 668903 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:30:15 241 1696.00 XLON 668901 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:26:21 1,085 1696.00 XLON 662948 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:22:46 1,053 1696.00 XLON 658889 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:15:03 1,163 1692.00 XLON 645123 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:10:09 514 1692.00 XLON 638864 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:10:09 773 1692.00 XLON 638862 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:05:38 1,181 1694.00 XLON 633378 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 09:02:29 1,148 1694.00 XLON 627615 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:53:33 1,136 1696.00 XLON 615167 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:49:02 236 1694.00 XLON 607343 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:49:02 666 1694.00 XLON 607345 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:49:02 185 1694.00 XLON 607347 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:45:35 1,060 1695.00 XLON 602381 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:45:35 125 1695.00 XLON 602379 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:45:31 746 1695.00 XLON 602325 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:45:31 418 1695.00 XLON 602319 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:45:06 1,236 1696.00 XLON 601683 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:35:42 1,062 1695.00 XLON 588407 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:31:07 1,184 1694.00 XLON 581953 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:28:33 1,039 1694.00 XLON 578058 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:25:05 1,060 1695.00 XLON 571826 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:24:57 1,062 1696.00 XLON 571447 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:24:13 1,204 1699.00 XLON 570266 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:23:06 103 1700.00 XLON 566650 ------------- ------------ ------- -------- --------- --------
27-Jun-2017 08:23:06 161 1700.00 XLON 566648 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:23:06 998 1700.00 XLON 566646 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:18:32 1,106 1701.00 XLON 557993 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:17:47 1,138 1702.00 XLON 556287 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:13:27 1,257 1699.00 XLON 548795 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:10:05 142 1700.00 XLON 542974 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:10:05 200 1700.00 XLON 542972 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:10:05 750 1700.00 XLON 542970 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:10:05 114 1700.00 XLON 542968 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:10:05 683 1700.00 XLON 542966 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:08:28 465 1700.00 XLON 538407 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:02:06 1,239 1700.00 XLON 529989 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 08:00:01 1,273 1700.00 XLON 523139 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:54:09 1,245 1703.00 XLON 510795 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:48:35 223 1704.00 XLON 500290 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:48:35 1,004 1704.00 XLON 500288 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:45:01 602 1705.00 XLON 494036 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:45:01 432 1705.00 XLON 494038 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:45:01 50 1705.00 XLON 494040 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:40:35 1,083 1704.00 XLON 486804 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:40:04 1,115 1705.00 XLON 486019 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:34:52 381 1705.00 XLON 477771 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:33:37 888 1705.00 XLON 476199 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:31:10 573 1705.00 XLON 472586 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:31:10 622 1705.00 XLON 472584 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:25:05 1,245 1707.00 XLON 463119 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:23:25 1,078 1707.00 XLON 460550 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:19:30 1,093 1706.00 XLON 450277 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:16:43 786 1705.00 XLON 443118 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:16:43 343 1705.00 XLON 443120 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:16:43 1,165 1705.00 XLON 443115 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:15:35 1,308 1705.00 XLON 440070 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:11:25 1,238 1704.00 XLON 430327 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:10:34 1,143 1705.00 XLON 428195 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:05:02 1,159 1702.00 XLON 412365 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:04:05 425 1701.00 XLON 409316 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:02:19 1,227 1702.00 XLON 404491 ------------- ------------ ------- -------- --------- -------- 27-Jun-2017 07:01:44 1,085 1703.00 XLON 402918 ------------- ------------ ------- -------- --------- --------
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: 27 June 2017 Number of ordinary shares purchased: 116,549 Volume weighted average price paid per share (EUR): 18.5422
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
27-Jun-2017 15:27:52 123 18.46 XAMS 1164602
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:27:52 202 18.46 XAMS 1164600
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:27:33 400 18.455 XAMS 1163687
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:27:33 400 18.455 XAMS 1163685
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:27:33 55 18.455 XAMS 1163683
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:27:33 400 18.455 XAMS 1163681
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:27:33 55 18.455 XAMS 1163679
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:25:00 666 18.46 XAMS 1157298
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:23:52 9 18.465 XAMS 1153627
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:23:52 600 18.465 XAMS 1153625
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:23:52 690 18.465 XAMS 1153623
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:23:52 632 18.465 XAMS 1153621
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:21:00 669 18.45 XAMS 1145851
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:20:59 94 18.45 XAMS 1145818
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:20:58 131 18.45 XAMS 1145801
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:20:48 429 18.45 XAMS 1145340
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:20:48 448 18.45 XAMS 1145338
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:19:46 678 18.455 XAMS 1142031
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:15:09 653 18.43 XAMS 1128931
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:14:45 176 18.435 XAMS 1127807
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:14:45 433 18.435 XAMS 1127805
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:11:02 295 18.425 XAMS 1118582
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:11:02 400 18.425 XAMS 1118580
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:11:02 606 18.425 XAMS 1118577
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:09:02 601 18.425 XAMS 1113521
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:09:02 634 18.425 XAMS 1113519
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:05:09 100 18.43 XAMS 1104620
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:05:09 600 18.43 XAMS 1104618
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:05:09 603 18.43 XAMS 1104616
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:01:10 621 18.435 XAMS 1096816
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:01:10 443 18.435 XAMS 1096753
------------- ------------ ------- ------- --------- --------
27-Jun-2017 15:01:10 187 18.435 XAMS 1096750
------------- ------------ ------- ------- --------- --------
27-Jun-2017 14:57:46 649 18.44 XAMS 1087384 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:57:33 607 18.45 XAMS 1086739 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:56:27 607 18.455 XAMS 1084282 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:52:48 637 18.455 XAMS 1077764 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:51:29 671 18.46 XAMS 1075083 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:48:51 710 18.46 XAMS 1069745 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:45:45 698 18.47 XAMS 1063857 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:44:25 350 18.47 XAMS 1061120 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:44:25 348 18.47 XAMS 1061117 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:43:21 619 18.475 XAMS 1059023 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:43:21 701 18.475 XAMS 1059021 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:38:04 82 18.47 XAMS 1047270 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:38:04 606 18.47 XAMS 1047272 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:35:22 413 18.47 XAMS 1040861 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:35:22 202 18.47 XAMS 1040859 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:33:58 381 18.47 XAMS 1038406 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:33:43 219 18.47 XAMS 1037969 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:31:31 648 18.475 XAMS 1033794 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:27:39 650 18.49 XAMS 1025435 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:27:01 152 18.495 XAMS 1024040 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:26:12 30 18.495 XAMS 1022338 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:26:11 500 18.495 XAMS 1022329 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:26:11 1024 18.495 XAMS 1022327 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:23:37 963 18.495 XAMS 1015916 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:19:27 35 18.485 XAMS 1006649 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:19:27 644 18.485 XAMS 1006647 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:13:46 539 18.49 XAMS 996494 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:13:46 92 18.49 XAMS 996492 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:11:44 583 18.49 XAMS 990373 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:09:07 106 18.495 XAMS 985940 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:09:07 490 18.495 XAMS 985938 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:09:07 717 18.495 XAMS 985932 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:07:00 322 18.485 XAMS 981309 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:07:00 617 18.485 XAMS 981307 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 14:03:53 622 18.465 XAMS 975342 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:57:34 583 18.45 XAMS 961979 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:56:13 276 18.46 XAMS 959344 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:56:13 423 18.46 XAMS 959342 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:55:30 577 18.465 XAMS 957761 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:50:57 129 18.45 XAMS 949404 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:50:31 500 18.45 XAMS 948541 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:50:31 386 18.45 XAMS 948539 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:50:31 100 18.45 XAMS 948537 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:50:31 100 18.45 XAMS 948535 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:50:22 100 18.45 XAMS 948272 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:46:11 131 18.435 XAMS 940841 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:46:11 528 18.435 XAMS 940839 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:44:08 47 18.44 XAMS 936527 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:44:06 500 18.44 XAMS 936465 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:44:06 100 18.44 XAMS 936463 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:40:02 208 18.44 XAMS 928670 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:40:02 448 18.44 XAMS 928668 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:37:38 36 18.44 XAMS 924180 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:37:38 100 18.44 XAMS 924178 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:37:30 100 18.44 XAMS 923902 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:37:25 100 18.44 XAMS 923775 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:37:25 100 18.44 XAMS 923771 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:37:25 200 18.44 XAMS 923773 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:35:14 693 18.445 XAMS 918615 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:33:27 287 18.425 XAMS 914809 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:33:27 289 18.425 XAMS 914807 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:30:46 159 18.43 XAMS 907780 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:30:46 554 18.43 XAMS 907778 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:29:24 412 18.43 XAMS 903537 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:29:24 269 18.43 XAMS 903535 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:25:06 609 18.43 XAMS 897205 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:20:43 183 18.435 XAMS 891110 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:20:43 400 18.435 XAMS 891108 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:20:43 611 18.435 XAMS 891104 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:13:48 626 18.44 XAMS 882725 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:12:07 323 18.445 XAMS 881127 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:12:07 38 18.445 XAMS 881125 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:12:07 242 18.445 XAMS 881123 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:06:13 550 18.45 XAMS 873132 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:06:13 55 18.45 XAMS 873134 ------------- ------------ ------- ------- --------- --------
27-Jun-2017 13:02:55 571 18.45 XAMS 868135 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:02:55 34 18.45 XAMS 868133 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:00:21 353 18.46 XAMS 863825 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:00:21 235 18.46 XAMS 863823 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 13:00:13 707 18.465 XAMS 863467 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:54:13 590 18.47 XAMS 856123 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:51:55 659 18.48 XAMS 854164 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:47:48 624 18.485 XAMS 849273 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:46:02 690 18.48 XAMS 847280 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:37:06 666 18.465 XAMS 836042 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:31:58 656 18.46 XAMS 830639 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:27:59 695 18.46 XAMS 825521 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:20:51 225 18.45 XAMS 819301 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:20:51 392 18.45 XAMS 819299 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:17:30 587 18.46 XAMS 815834 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:12:33 647 18.475 XAMS 810970 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:10:15 658 18.475 XAMS 808884 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:07:49 647 18.47 XAMS 806750 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:07:49 697 18.485 XAMS 806746 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:03:11 58 18.485 XAMS 802910 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:03:11 220 18.485 XAMS 802908 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 12:03:06 320 18.485 XAMS 802848 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:58:28 304 18.495 XAMS 799292 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:58:28 361 18.495 XAMS 799290 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:53:37 398 18.5 XAMS 795881 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:53:37 248 18.5 XAMS 795879 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:48:25 665 18.495 XAMS 790921 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:46:21 619 18.495 XAMS 789693 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:43:22 570 18.495 XAMS 787233 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:43:22 98 18.495 XAMS 787231 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:43:21 665 18.505 XAMS 787222 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:40:15 397 18.51 XAMS 785110 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:40:15 308 18.51 XAMS 785108 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:36:07 691 18.515 XAMS 781885 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:30:22 127 18.51 XAMS 777559 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:30:19 458 18.51 XAMS 777506 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:27:16 600 18.52 XAMS 775246 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:19:29 598 18.525 XAMS 770325 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:14:18 712 18.53 XAMS 766847 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:11:06 400 18.545 XAMS 764820 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:11:06 312 18.545 XAMS 764818 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:06:08 666 18.56 XAMS 760301 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 11:01:27 710 18.57 XAMS 755587 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:54:54 166 18.57 XAMS 749432 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:54:54 103 18.57 XAMS 749430 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:54:54 106 18.57 XAMS 749428 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:54:54 246 18.57 XAMS 749426 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:53:40 677 18.575 XAMS 748586 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:46:02 662 18.58 XAMS 742923 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:41:04 85 18.565 XAMS 739327 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:40:50 576 18.57 XAMS 739130 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:38:42 500 18.565 XAMS 737457 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:35:20 712 18.57 XAMS 735087 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:28:06 573 18.555 XAMS 729568 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:28:06 35 18.555 XAMS 729566 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:22:50 600 18.54 XAMS 726426 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:18:48 623 18.54 XAMS 722612 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:13:31 44 18.54 XAMS 717721 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:13:31 159 18.54 XAMS 717717 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:13:31 415 18.54 XAMS 717715 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:07:06 232 18.545 XAMS 713503 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:07:06 481 18.545 XAMS 713501 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:02:39 61 18.55 XAMS 709758 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 10:02:39 628 18.55 XAMS 709756 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:58:07 577 18.545 XAMS 705102 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:57:10 594 18.55 XAMS 704033 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:47:18 362 18.535 XAMS 690737 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:47:18 301 18.535 XAMS 690735 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:41:22 598 18.555 XAMS 685088 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:37:32 314 18.565 XAMS 680219 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:37:31 356 18.565 XAMS 680213 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:32:02 382 18.595 XAMS 672260 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:32:02 200 18.595 XAMS 672258 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:32:02 606 18.595 XAMS 672251 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:30:59 411 18.6 XAMS 669936 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:30:59 173 18.6 XAMS 669934
------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:29:33 200 18.595 XAMS 667690 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:27:29 245 18.6 XAMS 665225 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:27:28 401 18.6 XAMS 665220 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:20:50 600 18.585 XAMS 654879 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:19:52 73 18.565 XAMS 652325 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:19:52 708 18.565 XAMS 652323 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:10:09 73 18.54 XAMS 638868 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:10:09 611 18.54 XAMS 638866 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:06:15 365 18.56 XAMS 634087 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:06:15 291 18.56 XAMS 634085 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 09:05:40 601 18.565 XAMS 633418 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:58:50 334 18.555 XAMS 622432 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:58:50 358 18.555 XAMS 622434 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:57:27 590 18.56 XAMS 620457 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:53:35 198 18.575 XAMS 615189 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:53:35 500 18.575 XAMS 615187 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:53:34 637 18.58 XAMS 615169 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:49:45 327 18.55 XAMS 608628 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:49:45 250 18.55 XAMS 608621 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:47:02 635 18.555 XAMS 604310 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:45:43 162 18.565 XAMS 602521 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:45:40 500 18.565 XAMS 602446 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:45:06 645 18.57 XAMS 601601 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:40:50 330 18.55 XAMS 595205 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:40:50 322 18.55 XAMS 595203 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:38:06 405 18.56 XAMS 591363 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:38:06 290 18.56 XAMS 591361 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:36:06 609 18.565 XAMS 588914 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:30:59 75 18.55 XAMS 581714 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:30:59 616 18.55 XAMS 581712 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:28:33 657 18.56 XAMS 578060 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:25:07 307 18.565 XAMS 571865 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:25:06 352 18.565 XAMS 571852 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:24:40 578 18.59 XAMS 570986 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:21:29 375 18.62 XAMS 562907 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:21:29 330 18.62 XAMS 562905 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:19:31 588 18.64 XAMS 559306 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:16:36 486 18.64 XAMS 554556 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:16:36 112 18.64 XAMS 554558 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:16:24 585 18.645 XAMS 554312 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:15:01 98 18.625 XAMS 552050 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:15:01 500 18.625 XAMS 552048 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:14:47 489 18.635 XAMS 551374 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:14:47 191 18.635 XAMS 551372 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:14:33 687 18.64 XAMS 550943 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:08:20 615 18.67 XAMS 538294 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:06:55 216 18.675 XAMS 536562 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:06:55 441 18.675 XAMS 536560 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:05:20 34 18.67 XAMS 534418 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:05:20 666 18.67 XAMS 534416 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:05:03 629 18.675 XAMS 534004 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:01:18 388 18.655 XAMS 526912 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:00:00 55 18.68 XAMS 523101 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:00:00 44 18.68 XAMS 523099 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 08:00:00 500 18.68 XAMS 523097 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:58:35 706 18.7 XAMS 519832 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:58:29 608 18.705 XAMS 519434 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:57:19 197 18.7 XAMS 517146 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:55:52 665 18.7 XAMS 513940 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:54:25 611 18.71 XAMS 511391 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:54:25 35 18.71 XAMS 511389 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:49:11 622 18.705 XAMS 501294 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:47:07 229 18.71 XAMS 497692 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:47:03 436 18.71 XAMS 497514 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:44:38 295 18.725 XAMS 493434 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:44:38 363 18.725 XAMS 493436 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:40:50 263 18.715 XAMS 487180 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:40:37 311 18.715 XAMS 486849 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:39:15 85 18.74 XAMS 484422 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:39:15 64 18.74 XAMS 484420 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:39:15 98 18.74 XAMS 484418 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:39:15 388 18.74 XAMS 484416 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:35:10 689 18.73 XAMS 478228 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:31:05 521 18.725 XAMS 472480 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:31:05 95 18.725 XAMS 472478 ------------- ------------ ------- ------- --------- --------
27-Jun-2017 07:27:31 664 18.725 XAMS 467156 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:25:47 631 18.735 XAMS 464087 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:25:05 418 18.75 XAMS 463123 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:25:05 217 18.75 XAMS 463121 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:23:25 610 18.745 XAMS 460552 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:19:30 630 18.725 XAMS 450307 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:19:30 603 18.73 XAMS 450285 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:16:45 126 18.7 XAMS 443184 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:16:45 577 18.7 XAMS 443186 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:15:20 699 18.705 XAMS 439489 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:15:20 591 18.705 XAMS 439486 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:11:47 142 18.7 XAMS 431335 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:11:38 465 18.7 XAMS 430898 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:11:38 121 18.7 XAMS 430896 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:11:38 435 18.7 XAMS 430882 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:11:38 86 18.7 XAMS 430880 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:11:25 609 18.7 XAMS 430353 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:11:10 401 18.7 XAMS 429726 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:11:10 286 18.7 XAMS 429724 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:09:24 620 18.705 XAMS 425320 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:05:02 709 18.67 XAMS 412363 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:01:44 714 18.7 XAMS 402916 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:01:34 75 18.705 XAMS 402281 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:01:34 555 18.705 XAMS 402279 ------------- ------------ ------- ------- --------- -------- 27-Jun-2017 07:00:38 675 18.71 XAMS 399874 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSEUFMWFWSEFM
(END) Dow Jones Newswires
June 27, 2017 12:24 ET (16:24 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
